KissMeData/285800/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	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	5	2	0.15	156147590	45557	59.46	3430	3475	3415	4450	2400	3425	3427.52	0.52	0	-6448	3595	3510	3465	3380	3335	3487	3357	17	1025	100	2050	5	1	17477270	599	-28.35	1.46	12	0.26	-121.00	2352.00	8690	20230623	-60.53	3250	20240524	5.54	4850	-29.28	20240131	3250	5.54	20240524	7830	-56.19	20230628	3250	5.54	20240524	3.75	N	285800	100	17 억		90401	N	N	0	N	00	N
3	20240628	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	0	3	0.00	149831680	43713	57.05	3430	3475	3415	4450	2400	3425	3427.62	0.52	0	-6448	3595	3510	3465	3380	3335	3487	3357	17	1025	100	2050	5	1	17477270	599	-28.31	1.46	12	0.25	-121.00	2352.00	8690	20230623	-60.59	3250	20240524	5.38	4850	-29.38	20240131	3250	5.38	20240524	7830	-56.26	20230628	3250	5.38	20240524	3.75	N	285800	100	17 억		90401	N	N	0	N	00	N
4	20240628	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-5	5	-0.15	134395505	39194	51.15	3430	3475	3420	4450	2400	3425	3428.98	0.52	0	-6448	3595	3510	3465	3380	3335	3487	3357	17	1025	100	2050	5	1	17477270	598	-28.26	1.45	12	0.22	-121.00	2352.00	8690	20230623	-60.64	3250	20240524	5.23	4850	-29.48	20240131	3250	5.23	20240524	7830	-56.32	20230628	3250	5.23	20240524	3.75	N	285800	100	17 억		90401	N	N	0	N	00	N
5	20240628	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	5	2	0.15	94644980	27583	36.00	3430	3475	3425	4450	2400	3425	3431.28	0.52	0	-2369	3595	3510	3465	3380	3335	3487	3357	17	1025	100	2050	5	1	17477270	599	-28.35	1.46	12	0.16	-121.00	2352.00	8690	20230623	-60.53	3250	20240524	5.54	4850	-29.28	20240131	3250	5.54	20240524	7830	-56.19	20230628	3250	5.54	20240524	3.75	N	285800	100	17 억		90401	N	N	0	N	00	N
6	20240628	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	0	3	0.00	90838690	26472	34.55	3430	3475	3425	4450	2400	3425	3431.50	0.52	0	-2369	3595	3510	3465	3380	3335	3487	3357	17	1025	100	2050	5	1	17477270	599	-28.31	1.46	12	0.15	-121.00	2352.00	8690	20230623	-60.59	3250	20240524	5.38	4850	-29.38	20240131	3250	5.38	20240524	7830	-56.26	20230628	3250	5.38	20240524	3.75	N	285800	100	17 억		90401	N	N	0	N	00	N
7	20240628	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	15	2	0.44	63399640	18463	24.10	3430	3475	3425	4450	2400	3425	3433.88	0.52	0	-2502	3595	3510	3465	3380	3335	3487	3357	17	1025	100	2050	5	1	17477270	601	-28.43	1.46	12	0.11	-121.00	2352.00	8690	20230623	-60.41	3250	20240524	5.85	4850	-29.07	20240131	3250	5.85	20240524	7830	-56.07	20230628	3250	5.85	20240524	3.75	N	285800	100	17 억		90401	N	N	0	N	00	N
8	20240628	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	15	2	0.44	16546935	4802	6.27	3430	3475	3430	4450	2400	3425	3445.84	0.52	0	-250	3595	3510	3465	3380	3335	3487	3357	17	1025	100	2050	5	1	17477270	601	-28.43	1.46	12	0.03	-121.00	2352.00	8690	20230623	-60.41	3250	20240524	5.85	4850	-29.07	20240131	3250	5.85	20240524	7830	-56.07	20230628	3250	5.85	20240524	3.75	N	285800	100	17 억		90401	N	N	0	N	00	N
9	20240628	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	25	2	0.73	1715750	499	0.65	3430	3450	3430	4450	2400	3425	3438.38	0.52	0	0	3595	3510	3465	3380	3335	3487	3357	17	1025	100	2050	5	1	17477270	603	-28.51	1.47	12	0.00	-121.00	2352.00	8690	20230623	-60.30	3250	20240524	6.15	4850	-28.87	20240131	3250	6.15	20240524	7830	-55.94	20230628	3250	6.15	20240524	3.75	N	285800	100	17 억		90401	N	N	0	N	00	N
10	20240627	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-55	5	-1.58	264352710	76600	156.66	3480	3550	3420	4520	2440	3480	3451.09	0.52	0	-1039	3520	3500	3465	3445	3410	3510	3455	17	1040	100	2080	5	1	17477270	599	-28.31	1.46	12	0.44	-121.00	2352.00	8690	20230623	-60.59	3250	20240524	5.38	4850	-29.38	20240131	3250	5.38	20240524	7860	-56.42	20230627	3250	5.38	20240524	3.76	N	285800	100	17 억		91440	N	N	0	N	00	N
11	20240627	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-45	5	-1.29	201077205	58172	118.97	3480	3550	3420	4520	2440	3480	3456.60	0.52	0	-227	3520	3500	3465	3445	3410	3510	3455	17	1040	100	2080	5	1	17477270	600	-28.39	1.46	12	0.33	-121.00	2352.00	8690	20230623	-60.47	3250	20240524	5.69	4850	-29.18	20240131	3250	5.69	20240524	7860	-56.30	20230627	3250	5.69	20240524	3.76	N	285800	100	17 억		91440	N	N	0	N	00	N
12	20240627	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-25	5	-0.72	163090010	47113	96.36	3480	3550	3430	4520	2440	3480	3461.68	0.52	0	-227	3520	3500	3465	3445	3410	3510	3455	17	1040	100	2080	5	1	17477270	604	-28.55	1.47	12	0.27	-121.00	2352.00	8690	20230623	-60.24	3250	20240524	6.31	4850	-28.76	20240131	3250	6.31	20240524	7860	-56.04	20230627	3250	6.31	20240524	3.76	N	285800	100	17 억		91440	N	N	0	N	00	N
13	20240627	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	0	3	0.00	89275070	25679	52.52	3480	3550	3460	4520	2440	3480	3476.58	0.52	0	1429	3520	3500	3465	3445	3410	3510	3455	17	1040	100	2080	5	1	17477270	608	-28.76	1.48	12	0.15	-121.00	2352.00	8690	20230623	-59.95	3250	20240524	7.08	4850	-28.25	20240131	3250	7.08	20240524	7860	-55.73	20230627	3250	7.08	20240524	3.76	N	285800	100	17 억		91440	N	N	0	N	00	N
14	20240627	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	0	3	0.00	84511555	24304	49.71	3480	3550	3460	4520	2440	3480	3477.27	0.52	0	1429	3520	3500	3465	3445	3410	3510	3455	17	1040	100	2080	5	1	17477270	608	-28.76	1.48	12	0.14	-121.00	2352.00	8690	20230623	-59.95	3250	20240524	7.08	4850	-28.25	20240131	3250	7.08	20240524	7860	-55.73	20230627	3250	7.08	20240524	3.76	N	285800	100	17 억		91440	N	N	0	N	00	N
15	20240627	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	10	2	0.29	63786500	18325	37.48	3480	3550	3460	4520	2440	3480	3480.85	0.52	0	1433	3520	3500	3465	3445	3410	3510	3455	17	1040	100	2080	5	1	17477270	610	-28.84	1.48	12	0.10	-121.00	2352.00	8690	20230623	-59.84	3250	20240524	7.38	4850	-28.04	20240131	3250	7.38	20240524	7860	-55.60	20230627	3250	7.38	20240524	3.76	N	285800	100	17 억		91440	N	N	0	N	00	N
16	20240627	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	20	2	0.57	45013740	12955	26.50	3480	3550	3460	4520	2440	3480	3474.62	0.52	0	547	3520	3500	3465	3445	3410	3510	3455	17	1040	100	2080	5	1	17477270	612	-28.93	1.49	12	0.07	-121.00	2352.00	8690	20230623	-59.72	3250	20240524	7.69	4850	-27.84	20240131	3250	7.69	20240524	7860	-55.47	20230627	3250	7.69	20240524	3.76	N	285800	100	17 억		91440	N	N	0	N	00	N
17	20240627	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	5	2	0.14	13537260	3889	7.95	3480	3490	3465	4520	2440	3480	3480.91	0.52	0	-1249	3520	3500	3465	3445	3410	3510	3455	17	1040	100	2080	5	1	17477270	609	-28.80	1.48	12	0.02	-121.00	2352.00	8690	20230623	-59.90	3250	20240524	7.23	4850	-28.14	20240131	3250	7.23	20240524	7860	-55.66	20230627	3250	7.23	20240524	3.76	N	285800	100	17 억		91440	N	N	0	N	00	N
18	20240626	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	50	2	1.46	167201820	48295	75.13	3430	3485	3430	4455	2405	3430	3462.09	0.54	0	-3836	3523	3476	3443	3396	3363	3460	3380	17	1025	100	2050	5	1	17477270	608	-28.76	1.48	12	0.28	-121.00	2352.00	8690	20230623	-59.95	3250	20240524	7.08	4850	-28.25	20240131	3250	7.08	20240524	7900	-55.95	20230626	3250	7.08	20240524	3.68	N	285800	100	17 억		95171	N	N	0	N	00	N
19	20240626	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	25	2	0.73	149052550	43068	67.00	3430	3485	3430	4455	2405	3430	3460.87	0.54	0	-3551	3523	3476	3443	3396	3363	3460	3380	17	1025	100	2050	5	1	17477270	604	-28.55	1.47	12	0.25	-121.00	2352.00	8690	20230623	-60.24	3250	20240524	6.31	4850	-28.76	20240131	3250	6.31	20240524	7900	-56.27	20230626	3250	6.31	20240524	3.68	N	285800	100	17 억		95171	N	N	0	N	00	N
20	20240626	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	20	2	0.58	138426685	39989	62.21	3430	3485	3430	4455	2405	3430	3461.62	0.54	0	-3551	3523	3476	3443	3396	3363	3460	3380	17	1025	100	2050	5	1	17477270	603	-28.51	1.47	12	0.23	-121.00	2352.00	8690	20230623	-60.30	3250	20240524	6.15	4850	-28.87	20240131	3250	6.15	20240524	7900	-56.33	20230626	3250	6.15	20240524	3.68	N	285800	100	17 억		95171	N	N	0	N	00	N
21	20240626	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	40	2	1.17	111168275	32082	49.91	3430	3485	3430	4455	2405	3430	3465.13	0.54	0	-4102	3523	3476	3443	3396	3363	3460	3380	17	1025	100	2050	5	1	17477270	606	-28.68	1.48	12	0.18	-121.00	2352.00	8690	20230623	-60.07	3250	20240524	6.77	4850	-28.45	20240131	3250	6.77	20240524	7900	-56.08	20230626	3250	6.77	20240524	3.68	N	285800	100	17 억		95171	N	N	0	N	00	N
22	20240626	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	40	2	1.17	81504600	23527	36.60	3430	3485	3430	4455	2405	3430	3464.30	0.54	0	-1002	3523	3476	3443	3396	3363	3460	3380	17	1025	100	2050	5	1	17477270	606	-28.68	1.48	12	0.13	-121.00	2352.00	8690	20230623	-60.07	3250	20240524	6.77	4850	-28.45	20240131	3250	6.77	20240524	7900	-56.08	20230626	3250	6.77	20240524	3.68	N	285800	100	17 억		95171	N	N	0	N	00	N
23	20240626	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	30	2	0.87	75541210	21806	33.92	3430	3485	3430	4455	2405	3430	3464.24	0.54	0	-1122	3523	3476	3443	3396	3363	3460	3380	17	1025	100	2050	5	1	17477270	605	-28.60	1.47	12	0.12	-121.00	2352.00	8690	20230623	-60.18	3250	20240524	6.46	4850	-28.66	20240131	3250	6.46	20240524	7900	-56.20	20230626	3250	6.46	20240524	3.68	N	285800	100	17 억		95171	N	N	0	N	00	N
24	20240626	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	35	2	1.02	54985770	15873	24.69	3430	3485	3430	4455	2405	3430	3464.11	0.54	0	-1715	3523	3476	3443	3396	3363	3460	3380	17	1025	100	2050	5	1	17477270	606	-28.64	1.47	12	0.09	-121.00	2352.00	8690	20230623	-60.13	3250	20240524	6.62	4850	-28.56	20240131	3250	6.62	20240524	7900	-56.14	20230626	3250	6.62	20240524	3.68	N	285800	100	17 억		95171	N	N	0	N	00	N
25	20240626	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	15	2	0.44	1917745	557	0.87	3430	3460	3430	4455	2405	3430	3442.99	0.54	0	128	3523	3476	3443	3396	3363	3460	3380	17	1025	100	2050	5	1	17477270	602	-28.47	1.46	12	0.00	-121.00	2352.00	8690	20230623	-60.36	3250	20240524	6.00	4850	-28.97	20240131	3250	6.00	20240524	7900	-56.39	20230626	3250	6.00	20240524	3.68	N	285800	100	17 억		95171	N	N	0	N	00	N
26	20240625	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-10	5	-0.29	212481930	61925	34.94	3440	3490	3410	4470	2410	3440	3431.31	0.54	0	593	3726	3582	3511	3367	3296	3547	3332	17	1030	100	2060	5	1	17477270	599	-28.35	1.46	12	0.35	-121.00	2352.00	8690	20230623	-60.53	3250	20240524	5.54	4850	-29.28	20240131	3250	5.54	20240524	7900	-56.58	20230626	3250	5.54	20240524	3.60	N	285800	100	17 억		94662	N	N	0	N	00	N
27	20240625	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	0	3	0.00	200483495	58430	32.97	3440	3490	3410	4470	2410	3440	3431.17	0.54	0	263	3726	3582	3511	3367	3296	3547	3332	17	1030	100	2060	5	1	17477270	601	-28.43	1.46	12	0.33	-121.00	2352.00	8690	20230623	-60.41	3250	20240524	5.85	4850	-29.07	20240131	3250	5.85	20240524	7900	-56.46	20230626	3250	5.85	20240524	3.60	N	285800	100	17 억		94662	N	N	0	N	00	N
28	20240625	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-5	5	-0.15	165915690	48403	27.31	3440	3490	3410	4470	2410	3440	3427.80	0.54	0	320	3726	3582	3511	3367	3296	3547	3332	17	1030	100	2060	5	1	17477270	600	-28.39	1.46	12	0.28	-121.00	2352.00	8690	20230623	-60.47	3250	20240524	5.69	4850	-29.18	20240131	3250	5.69	20240524	7900	-56.52	20230626	3250	5.69	20240524	3.60	N	285800	100	17 억		94662	N	N	0	N	00	N
29	20240625	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-5	5	-0.15	157501080	45963	25.93	3440	3490	3410	4470	2410	3440	3426.69	0.54	0	1211	3726	3582	3511	3367	3296	3547	3332	17	1030	100	2060	5	1	17477270	600	-28.39	1.46	12	0.26	-121.00	2352.00	8690	20230623	-60.47	3250	20240524	5.69	4850	-29.18	20240131	3250	5.69	20240524	7900	-56.52	20230626	3250	5.69	20240524	3.60	N	285800	100	17 억		94662	N	N	0	N	00	N
30	20240625	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-10	5	-0.29	137655185	40197	22.68	3440	3490	3410	4470	2410	3440	3424.51	0.54	0	344	3726	3582	3511	3367	3296	3547	3332	17	1030	100	2060	5	1	17477270	599	-28.35	1.46	12	0.23	-121.00	2352.00	8690	20230623	-60.53	3250	20240524	5.54	4850	-29.28	20240131	3250	5.54	20240524	7900	-56.58	20230626	3250	5.54	20240524	3.60	N	285800	100	17 억		94662	N	N	0	N	00	N
31	20240625	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-5	5	-0.15	125213610	36561	20.63	3440	3490	3410	4470	2410	3440	3424.79	0.54	0	1266	3726	3582	3511	3367	3296	3547	3332	17	1030	100	2060	5	1	17477270	600	-28.39	1.46	12	0.21	-121.00	2352.00	8690	20230623	-60.47	3250	20240524	5.69	4850	-29.18	20240131	3250	5.69	20240524	7900	-56.52	20230626	3250	5.69	20240524	3.60	N	285800	100	17 억		94662	N	N	0	N	00	N
32	20240625	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-5	5	-0.15	91143940	26589	15.00	3440	3490	3415	4470	2410	3440	3427.88	0.54	0	622	3726	3582	3511	3367	3296	3547	3332	17	1030	100	2060	5	1	17477270	600	-28.39	1.46	12	0.15	-121.00	2352.00	8690	20230623	-60.47	3250	20240524	5.69	4850	-29.18	20240131	3250	5.69	20240524	7900	-56.52	20230626	3250	5.69	20240524	3.60	N	285800	100	17 억		94662	N	N	0	N	00	N
33	20240625	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	25	2	0.73	7420455	2152	1.21	3440	3475	3440	4470	2410	3440	3448.17	0.54	0	-30	3726	3582	3511	3367	3296	3547	3332	17	1030	100	2060	5	1	17477270	606	-28.64	1.47	12	0.01	-121.00	2352.00	8690	20230623	-60.13	3250	20240524	6.62	4850	-28.56	20240131	3250	6.62	20240524	7900	-56.14	20230626	3250	6.62	20240524	3.60	N	285800	100	17 억		94662	N	N	0	N	00	N
34	20240624	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-210	5	-5.75	619096505	176233	96.42	3620	3655	3440	4745	2555	3650	3513.23	0.66	0	-20729	3816	3732	3676	3592	3536	3705	3565	17	1095	100	2190	5	1	17477270	601	-28.43	1.46	12	1.01	-121.00	2352.00	8690	20230623	-60.41	3250	20240524	5.85	4850	-29.07	20240131	3250	5.85	20240524	7900	-56.46	20230626	3250	5.85	20240524	3.49	N	285800	100	17 억		115391	N	N	0	N	00	N
35	20240624	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-200	5	-5.48	585958125	166610	91.16	3620	3655	3450	4745	2555	3650	3516.94	0.66	0	-20258	3816	3732	3676	3592	3536	3705	3565	17	1095	100	2190	5	1	17477270	603	-28.51	1.47	12	0.95	-121.00	2352.00	8690	20230623	-60.30	3250	20240524	6.15	4850	-28.87	20240131	3250	6.15	20240524	7900	-56.33	20230626	3250	6.15	20240524	3.49	N	285800	100	17 억		115391	N	N	0	N	00	N
36	20240624	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-185	5	-5.07	510884155	144947	79.31	3620	3655	3450	4745	2555	3650	3524.63	0.66	0	-12300	3816	3732	3676	3592	3536	3705	3565	17	1095	100	2190	5	1	17477270	606	-28.64	1.47	12	0.83	-121.00	2352.00	8690	20230623	-60.13	3250	20240524	6.62	4850	-28.56	20240131	3250	6.62	20240524	7900	-56.14	20230626	3250	6.62	20240524	3.49	N	285800	100	17 억		115391	N	N	0	N	00	N
37	20240624	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-155	5	-4.25	420168165	118772	64.98	3620	3655	3465	4745	2555	3650	3537.60	0.66	0	-11612	3816	3732	3676	3592	3536	3705	3565	17	1095	100	2190	5	1	17477270	611	-28.88	1.49	12	0.68	-121.00	2352.00	8690	20230623	-59.78	3250	20240524	7.54	4850	-27.94	20240131	3250	7.54	20240524	7900	-55.76	20230626	3250	7.54	20240524	3.49	N	285800	100	17 억		115391	N	N	0	N	00	N
38	20240624	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-155	5	-4.25	399150485	112745	61.69	3620	3655	3465	4745	2555	3650	3540.29	0.66	0	-11353	3816	3732	3676	3592	3536	3705	3565	17	1095	100	2190	5	1	17477270	611	-28.88	1.49	12	0.65	-121.00	2352.00	8690	20230623	-59.78	3250	20240524	7.54	4850	-27.94	20240131	3250	7.54	20240524	7900	-55.76	20230626	3250	7.54	20240524	3.49	N	285800	100	17 억		115391	N	N	0	N	00	N
39	20240624	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-130	5	-3.56	337812235	95135	52.05	3620	3655	3480	4745	2555	3650	3550.87	0.66	0	-8667	3816	3732	3676	3592	3536	3705	3565	17	1095	100	2190	5	1	17477270	615	-29.09	1.50	12	0.54	-121.00	2352.00	8690	20230623	-59.49	3250	20240524	8.31	4850	-27.42	20240131	3250	8.31	20240524	7900	-55.44	20230626	3250	8.31	20240524	3.49	N	285800	100	17 억		115391	N	N	0	N	00	N
40	20240624	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-95	5	-2.60	150357720	41779	22.86	3620	3655	3540	4745	2555	3650	3598.88	0.66	0	-581	3816	3732	3676	3592	3536	3705	3565	17	1095	100	2190	5	1	17477270	621	-29.38	1.51	12	0.24	-121.00	2352.00	8690	20230623	-59.09	3250	20240524	9.38	4850	-26.70	20240131	3250	9.38	20240524	7900	-55.00	20230626	3250	9.38	20240524	3.49	N	285800	100	17 억		115391	N	N	0	N	00	N
41	20240624	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-40	5	-1.10	48643640	13443	7.36	3620	3635	3600	4745	2555	3650	3618.51	0.66	0	824	3816	3732	3676	3592	3536	3705	3565	17	1095	100	2190	5	1	17477270	631	-29.83	1.53	12	0.08	-121.00	2352.00	8690	20230623	-58.46	3250	20240524	11.08	4850	-25.57	20240131	3250	11.08	20240524	7900	-54.30	20230626	3250	11.08	20240524	3.49	N	285800	100	17 억		115391	N	N	0	N	00	N
42	20240621	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-115	5	-3.05	667279535	181615	26.33	3700	3760	3620	4890	2640	3765	3674.21	0.57	0	15372	4051	3907	3836	3692	3621	3872	3657	17	1125	100	2250	5	1	17477270	638	-30.17	1.55	12	1.04	-121.00	2352.00	8760	20230615	-58.33	3250	20240524	12.31	4850	-24.74	20240131	3250	12.31	20240524	8690	-58.00	20230623	3250	12.31	20240524	3.49	N	285800	100	17 억		99279	N	N	0	N	00	N
43	20240621	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-105	5	-2.79	626952180	170582	24.73	3700	3760	3620	4890	2640	3765	3675.37	0.57	0	13714	4051	3907	3836	3692	3621	3872	3657	17	1125	100	2250	5	1	17477270	640	-30.25	1.56	12	0.98	-121.00	2352.00	8760	20230615	-58.22	3250	20240524	12.62	4850	-24.54	20240131	3250	12.62	20240524	8690	-57.88	20230623	3250	12.62	20240524	3.49	N	285800	100	17 억		99279	N	N	0	N	00	N
44	20240621	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-90	5	-2.39	566701020	154131	22.35	3700	3760	3620	4890	2640	3765	3676.75	0.57	0	12353	4051	3907	3836	3692	3621	3872	3657	17	1125	100	2250	5	1	17477270	642	-30.37	1.56	12	0.88	-121.00	2352.00	8760	20230615	-58.05	3250	20240524	13.08	4850	-24.23	20240131	3250	13.08	20240524	8690	-57.71	20230623	3250	13.08	20240524	3.49	N	285800	100	17 억		99279	N	N	0	N	00	N
45	20240621	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	-110	5	-2.92	529482445	143976	20.87	3700	3760	3620	4890	2640	3765	3677.57	0.57	0	12349	4051	3907	3836	3692	3621	3872	3657	17	1125	100	2250	5	1	17477270	639	-30.21	1.55	12	0.82	-121.00	2352.00	8760	20230615	-58.28	3250	20240524	12.46	4850	-24.64	20240131	3250	12.46	20240524	8690	-57.94	20230623	3250	12.46	20240524	3.49	N	285800	100	17 억		99279	N	N	0	N	00	N
46	20240621	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-85	5	-2.26	476854735	129594	18.79	3700	3760	3620	4890	2640	3765	3679.61	0.57	0	10345	4051	3907	3836	3692	3621	3872	3657	17	1125	100	2250	5	1	17477270	643	-30.41	1.56	12	0.74	-121.00	2352.00	8760	20230615	-57.99	3250	20240524	13.23	4850	-24.12	20240131	3250	13.23	20240524	8690	-57.65	20230623	3250	13.23	20240524	3.49	N	285800	100	17 억		99279	N	N	0	N	00	N
47	20240621	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-65	5	-1.73	449326420	122117	17.71	3700	3760	3620	4890	2640	3765	3679.47	0.57	0	9610	4051	3907	3836	3692	3621	3872	3657	17	1125	100	2250	5	1	17477270	647	-30.58	1.57	12	0.70	-121.00	2352.00	8760	20230615	-57.76	3250	20240524	13.85	4850	-23.71	20240131	3250	13.85	20240524	8690	-57.42	20230623	3250	13.85	20240524	3.49	N	285800	100	17 억		99279	N	N	0	N	00	N
48	20240621	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	-50	5	-1.33	397330600	108069	15.67	3700	3760	3620	4890	2640	3765	3676.64	0.57	0	9709	4051	3907	3836	3692	3621	3872	3657	17	1125	100	2250	5	1	17477270	649	-30.70	1.58	12	0.62	-121.00	2352.00	8760	20230615	-57.59	3250	20240524	14.31	4850	-23.40	20240131	3250	14.31	20240524	8690	-57.25	20230623	3250	14.31	20240524	3.49	N	285800	100	17 억		99279	N	N	0	N	00	N
49	20240621	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-30	5	-0.80	55330315	14904	2.16	3700	3750	3700	4890	2640	3765	3712.45	0.57	0	1655	4051	3907	3836	3692	3621	3872	3657	17	1125	100	2250	5	1	17477270	653	-30.87	1.59	12	0.09	-121.00	2352.00	8760	20230615	-57.36	3250	20240524	14.92	4850	-22.99	20240131	3250	14.92	20240524	8690	-57.02	20230623	3250	14.92	20240524	3.49	N	285800	100	17 억		99279	N	N	0	N	00	N
50	20240620	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-55	5	-1.44	2652683340	683316	366.19	3865	3980	3765	4965	2675	3820	3882.55	1.07	0	-87729	3910	3865	3830	3785	3750	3860	3780	17	1145	100	2290	5	1	17477270	658	-31.12	1.60	12	3.91	-121.00	2352.00	8760	20230615	-57.02	3250	20240524	15.85	4850	-22.37	20240131	3250	15.85	20240524	8690	-56.67	20230623	3250	15.85	20240524	3.56	N	285800	100	17 억		187362	N	N	0	N	00	N
51	20240620	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-10	5	-0.26	2512103360	646159	346.28	3865	3980	3795	4965	2675	3820	3888.06	1.07	0	-81554	3910	3865	3830	3785	3750	3860	3780	17	1145	100	2290	5	1	17477270	666	-31.49	1.62	12	3.70	-121.00	2352.00	8760	20230615	-56.51	3250	20240524	17.23	4850	-21.44	20240131	3250	17.23	20240524	8690	-56.16	20230623	3250	17.23	20240524	3.56	N	285800	100	17 억		187362	N	N	0	N	00	N
52	20240620	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	70	2	1.83	2011957480	515777	276.41	3865	3980	3820	4965	2675	3820	3901.30	1.07	0	-53199	3910	3865	3830	3785	3750	3860	3780	17	1145	100	2290	5	1	17477270	680	-32.15	1.65	12	2.95	-121.00	2352.00	8760	20230615	-55.59	3250	20240524	19.69	4850	-19.79	20240131	3250	19.69	20240524	8690	-55.24	20230623	3250	19.69	20240524	3.56	N	285800	100	17 억		187362	N	N	0	N	00	N
53	20240620	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	95	2	2.49	1189322575	305735	163.84	3865	3950	3820	4965	2675	3820	3890.74	1.07	0	-31794	3910	3865	3830	3785	3750	3860	3780	17	1145	100	2290	5	1	17477270	684	-32.36	1.66	12	1.75	-121.00	2352.00	8760	20230615	-55.31	3250	20240524	20.46	4850	-19.28	20240131	3250	20.46	20240524	8690	-54.95	20230623	3250	20.46	20240524	3.56	N	285800	100	17 억		187362	N	N	0	N	00	N
54	20240620	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	105	2	2.75	1059444775	272553	146.06	3865	3950	3820	4965	2675	3820	3887.86	1.07	0	-32343	3910	3865	3830	3785	3750	3860	3780	17	1145	100	2290	5	1	17477270	686	-32.44	1.67	12	1.56	-121.00	2352.00	8760	20230615	-55.19	3250	20240524	20.77	4850	-19.07	20240131	3250	20.77	20240524	8690	-54.83	20230623	3250	20.77	20240524	3.56	N	285800	100	17 억		187362	N	N	0	N	00	N
55	20240620	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	50	2	1.31	656430515	169768	90.98	3865	3915	3820	4965	2675	3820	3867.47	1.07	0	-21929	3910	3865	3830	3785	3750	3860	3780	17	1145	100	2290	5	1	17477270	676	-31.98	1.65	12	0.97	-121.00	2352.00	8760	20230615	-55.82	3250	20240524	19.08	4850	-20.21	20240131	3250	19.08	20240524	8690	-55.47	20230623	3250	19.08	20240524	3.56	N	285800	100	17 억		187362	N	N	0	N	00	N
56	20240620	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	35	2	0.92	495151055	127784	68.48	3865	3915	3835	4965	2675	3820	3876.23	1.07	0	-17960	3910	3865	3830	3785	3750	3860	3780	17	1145	100	2290	5	1	17477270	674	-31.86	1.64	12	0.73	-121.00	2352.00	8760	20230615	-55.99	3250	20240524	18.62	4850	-20.52	20240131	3250	18.62	20240524	8690	-55.64	20230623	3250	18.62	20240524	3.56	N	285800	100	17 억		187362	N	N	0	N	00	N
57	20240620	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	20	2	0.52	193683060	50168	26.89	3865	3900	3835	4965	2675	3820	3863.28	1.07	0	-11353	3910	3865	3830	3785	3750	3860	3780	17	1145	100	2290	5	1	17477270	671	-31.74	1.63	12	0.29	-121.00	2352.00	8760	20230615	-56.16	3250	20240524	18.15	4850	-20.82	20240131	3250	18.15	20240524	8690	-55.81	20230623	3250	18.15	20240524	3.56	N	285800	100	17 억		187362	N	N	0	N	00	N
58	20240619	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-10	5	-0.26	714245340	186600	56.24	3820	3875	3795	4975	2685	3830	3827.78	0.92	0	26265	3993	3911	3763	3681	3533	3952	3722	17	1145	100	2290	5	1	17477270	668	-31.57	1.62	12	1.07	-121.00	2352.00	8980	20230613	-57.46	3250	20240524	17.54	4850	-21.24	20240131	3250	17.54	20240524	8690	-56.04	20230623	3250	17.54	20240524	3.61	N	285800	100	17 억		160470	N	N	0	N	00	N
59	20240619	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	0	3	0.00	670861675	175241	52.82	3820	3875	3795	4975	2685	3830	3828.22	0.92	0	25919	3993	3911	3763	3681	3533	3952	3722	17	1145	100	2290	5	1	17477270	669	-31.65	1.63	12	1.00	-121.00	2352.00	8980	20230613	-57.35	3250	20240524	17.85	4850	-21.03	20240131	3250	17.85	20240524	8690	-55.93	20230623	3250	17.85	20240524	3.61	N	285800	100	17 억		160470	N	N	0	N	00	N
60	20240619	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-25	5	-0.65	580252670	151629	45.70	3820	3875	3795	4975	2685	3830	3826.79	0.92	0	17399	3993	3911	3763	3681	3533	3952	3722	17	1145	100	2290	5	1	17477270	665	-31.45	1.62	12	0.87	-121.00	2352.00	8980	20230613	-57.63	3250	20240524	17.08	4850	-21.55	20240131	3250	17.08	20240524	8690	-56.21	20230623	3250	17.08	20240524	3.61	N	285800	100	17 억		160470	N	N	0	N	00	N
61	20240619	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-10	5	-0.26	406452820	106532	32.11	3820	3840	3795	4975	2685	3830	3815.31	0.92	0	19544	3993	3911	3763	3681	3533	3952	3722	17	1145	100	2290	5	1	17477270	668	-31.57	1.62	12	0.61	-121.00	2352.00	8980	20230613	-57.46	3250	20240524	17.54	4850	-21.24	20240131	3250	17.54	20240524	8690	-56.04	20230623	3250	17.54	20240524	3.61	N	285800	100	17 억		160470	N	N	0	N	00	N
62	20240619	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-20	5	-0.52	283712135	74293	22.39	3820	3840	3800	4975	2685	3830	3818.83	0.92	0	10307	3993	3911	3763	3681	3533	3952	3722	17	1145	100	2290	5	1	17477270	666	-31.49	1.62	12	0.43	-121.00	2352.00	8980	20230613	-57.57	3250	20240524	17.23	4850	-21.44	20240131	3250	17.23	20240524	8690	-56.16	20230623	3250	17.23	20240524	3.61	N	285800	100	17 억		160470	N	N	0	N	00	N
63	20240619	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-10	5	-0.26	226476090	59333	17.88	3820	3840	3800	4975	2685	3830	3817.03	0.92	0	7523	3993	3911	3763	3681	3533	3952	3722	17	1145	100	2290	5	1	17477270	668	-31.57	1.62	12	0.34	-121.00	2352.00	8980	20230613	-57.46	3250	20240524	17.54	4850	-21.24	20240131	3250	17.54	20240524	8690	-56.04	20230623	3250	17.54	20240524	3.61	N	285800	100	17 억		160470	N	N	0	N	00	N
64	20240619	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	10	2	0.26	203563835	53335	16.08	3820	3840	3800	4975	2685	3830	3816.70	0.92	0	7618	3993	3911	3763	3681	3533	3952	3722	17	1145	100	2290	5	1	17477270	671	-31.74	1.63	12	0.31	-121.00	2352.00	8980	20230613	-57.24	3250	20240524	18.15	4850	-20.82	20240131	3250	18.15	20240524	8690	-55.81	20230623	3250	18.15	20240524	3.61	N	285800	100	17 억		160470	N	N	0	N	00	N
65	20240619	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-10	5	-0.26	99747700	26133	7.88	3820	3830	3800	4975	2685	3830	3816.92	0.92	0	1009	3993	3911	3763	3681	3533	3952	3722	17	1145	100	2290	5	1	17477270	668	-31.57	1.62	12	0.15	-121.00	2352.00	8980	20230613	-57.46	3250	20240524	17.54	4850	-21.24	20240131	3250	17.54	20240524	8690	-56.04	20230623	3250	17.54	20240524	3.61	N	285800	100	17 억		160470	N	N	0	N	00	N
66	20240618	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	190	2	5.22	1246591945	331537	403.25	3615	3845	3615	4730	2550	3640	3758.43	0.49	0	79849	3740	3690	3645	3595	3550	3667	3572	17	1090	100	2180	5	1	17477270	669	-31.65	1.63	12	1.90	-121.00	2352.00	9680	20230612	-60.43	3250	20240524	17.85	4850	-21.03	20240131	3250	17.85	20240524	8690	-55.93	20230623	3250	17.85	20240524	3.72	N	285800	100	17 억		84842	N	N	0	N	00	N
67	20240618	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	170	2	4.67	1010622635	269856	328.22	3615	3815	3615	4730	2550	3640	3745.04	0.49	0	61931	3740	3690	3645	3595	3550	3667	3572	17	1090	100	2180	5	1	17477270	666	-31.49	1.62	12	1.54	-121.00	2352.00	9680	20230612	-60.64	3250	20240524	17.23	4850	-21.44	20240131	3250	17.23	20240524	8690	-56.16	20230623	3250	17.23	20240524	3.72	N	285800	100	17 억		84842	N	N	0	N	00	N
68	20240618	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	130	2	3.57	879185695	235086	285.93	3615	3810	3615	4730	2550	3640	3739.85	0.49	0	49264	3740	3690	3645	3595	3550	3667	3572	17	1090	100	2180	5	1	17477270	659	-31.16	1.60	12	1.35	-121.00	2352.00	9680	20230612	-61.05	3250	20240524	16.00	4850	-22.27	20240131	3250	16.00	20240524	8690	-56.62	20230623	3250	16.00	20240524	3.72	N	285800	100	17 억		84842	N	N	0	N	00	N
69	20240618	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	145	2	3.98	747173210	200101	243.38	3615	3810	3615	4730	2550	3640	3733.98	0.49	0	38575	3740	3690	3645	3595	3550	3667	3572	17	1090	100	2180	5	1	17477270	662	-31.28	1.61	12	1.14	-121.00	2352.00	9680	20230612	-60.90	3250	20240524	16.46	4850	-21.96	20240131	3250	16.46	20240524	8690	-56.44	20230623	3250	16.46	20240524	3.72	N	285800	100	17 억		84842	N	N	0	N	00	N
70	20240618	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	115	2	3.16	480523435	129651	157.69	3615	3780	3615	4730	2550	3640	3706.28	0.49	0	18606	3740	3690	3645	3595	3550	3667	3572	17	1090	100	2180	5	1	17477270	656	-31.03	1.60	12	0.74	-121.00	2352.00	9680	20230612	-61.21	3250	20240524	15.54	4850	-22.58	20240131	3250	15.54	20240524	8690	-56.79	20230623	3250	15.54	20240524	3.72	N	285800	100	17 억		84842	N	N	0	N	00	N
71	20240618	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	80	2	2.20	304334540	82663	100.54	3615	3735	3615	4730	2550	3640	3681.63	0.49	0	14790	3740	3690	3645	3595	3550	3667	3572	17	1090	100	2180	5	1	17477270	650	-30.74	1.58	12	0.47	-121.00	2352.00	9680	20230612	-61.57	3250	20240524	14.46	4850	-23.30	20240131	3250	14.46	20240524	8690	-57.19	20230623	3250	14.46	20240524	3.72	N	285800	100	17 억		84842	N	N	0	N	00	N
72	20240618	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	10	2	0.27	106456785	29198	35.51	3615	3675	3615	4730	2550	3640	3646.03	0.49	0	600	3740	3690	3645	3595	3550	3667	3572	17	1090	100	2180	5	1	17477270	638	-30.17	1.55	12	0.17	-121.00	2352.00	9680	20230612	-62.29	3250	20240524	12.31	4850	-24.74	20240131	3250	12.31	20240524	8690	-58.00	20230623	3250	12.31	20240524	3.72	N	285800	100	17 억		84842	N	N	0	N	00	N
73	20240618	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	-20	5	-0.55	19666225	5436	6.61	3615	3645	3615	4730	2550	3640	3617.78	0.49	0	240	3740	3690	3645	3595	3550	3667	3572	17	1090	100	2180	5	1	17477270	633	-29.92	1.54	12	0.03	-121.00	2352.00	9680	20230612	-62.60	3250	20240524	11.38	4850	-25.36	20240131	3250	11.38	20240524	8690	-58.34	20230623	3250	11.38	20240524	3.72	N	285800	100	17 억		84842	N	N	0	N	00	N
74	20240617	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-20	5	-0.55	294607085	80955	50.78	3670	3695	3600	4755	2565	3660	3639.08	0.56	0	-12446	3776	3717	3636	3577	3496	3747	3607	17	1095	100	2190	5	1	17477270	636	-30.08	1.55	12	0.46	-121.00	2352.00	9680	20230612	-62.40	3250	20240524	12.00	4850	-24.95	20240131	3250	12.00	20240524	8690	-58.11	20230623	3250	12.00	20240524	3.72	N	285800	100	17 억		97288	N	N	0	N	00	N
75	20240617	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-30	5	-0.82	231104000	63549	39.86	3670	3695	3600	4755	2565	3660	3636.63	0.56	0	-11101	3776	3717	3636	3577	3496	3747	3607	17	1095	100	2190	5	1	17477270	634	-30.00	1.54	12	0.36	-121.00	2352.00	9680	20230612	-62.50	3250	20240524	11.69	4850	-25.15	20240131	3250	11.69	20240524	8690	-58.23	20230623	3250	11.69	20240524	3.72	N	285800	100	17 억		97288	N	N	0	N	00	N
76	20240617	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-30	5	-0.82	191261685	52547	32.96	3670	3695	3600	4755	2565	3660	3639.82	0.56	0	-10719	3776	3717	3636	3577	3496	3747	3607	17	1095	100	2190	5	1	17477270	634	-30.00	1.54	12	0.30	-121.00	2352.00	9680	20230612	-62.50	3250	20240524	11.69	4850	-25.15	20240131	3250	11.69	20240524	8690	-58.23	20230623	3250	11.69	20240524	3.72	N	285800	100	17 억		97288	N	N	0	N	00	N
77	20240617	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-20	5	-0.55	183131185	50302	31.55	3670	3695	3600	4755	2565	3660	3640.63	0.56	0	-10475	3776	3717	3636	3577	3496	3747	3607	17	1095	100	2190	5	1	17477270	636	-30.08	1.55	12	0.29	-121.00	2352.00	9680	20230612	-62.40	3250	20240524	12.00	4850	-24.95	20240131	3250	12.00	20240524	8690	-58.11	20230623	3250	12.00	20240524	3.72	N	285800	100	17 억		97288	N	N	0	N	00	N
78	20240617	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-20	5	-0.55	156291730	42870	26.89	3670	3695	3610	4755	2565	3660	3645.71	0.56	0	-7079	3776	3717	3636	3577	3496	3747	3607	17	1095	100	2190	5	1	17477270	636	-30.08	1.55	12	0.25	-121.00	2352.00	9680	20230612	-62.40	3250	20240524	12.00	4850	-24.95	20240131	3250	12.00	20240524	8690	-58.11	20230623	3250	12.00	20240524	3.72	N	285800	100	17 억		97288	N	N	0	N	00	N
79	20240617	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3615	-45	5	-1.23	138838755	38043	23.86	3670	3695	3615	4755	2565	3660	3649.52	0.56	0	-4417	3776	3717	3636	3577	3496	3747	3607	17	1095	100	2190	5	1	17477270	632	-29.88	1.54	12	0.22	-121.00	2352.00	9680	20230612	-62.65	3250	20240524	11.23	4850	-25.46	20240131	3250	11.23	20240524	8690	-58.40	20230623	3250	11.23	20240524	3.72	N	285800	100	17 억		97288	N	N	0	N	00	N
80	20240617	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	0	3	0.00	103985980	28432	17.83	3670	3695	3635	4755	2565	3660	3657.36	0.56	0	-4441	3776	3717	3636	3577	3496	3747	3607	17	1095	100	2190	5	1	17477270	640	-30.25	1.56	12	0.16	-121.00	2352.00	9680	20230612	-62.19	3250	20240524	12.62	4850	-24.54	20240131	3250	12.62	20240524	8690	-57.88	20230623	3250	12.62	20240524	3.72	N	285800	100	17 억		97288	N	N	0	N	00	N
81	20240617	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	20	2	0.55	56665455	15463	9.70	3670	3695	3635	4755	2565	3660	3664.58	0.56	0	-3020	3776	3717	3636	3577	3496	3747	3607	17	1095	100	2190	5	1	17477270	643	-30.41	1.56	12	0.09	-121.00	2352.00	9680	20230612	-61.98	3250	20240524	13.23	4850	-24.12	20240131	3250	13.23	20240524	8690	-57.65	20230623	3250	13.23	20240524	3.72	N	285800	100	17 억		97288	N	N	0	N	00	N
82	20240614	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	35	2	0.97	574341935	158614	309.61	3620	3695	3555	4710	2540	3625	3620.99	0.50	0	9634	3678	3651	3633	3606	3588	3665	3620	17	1085	100	2170	5	1	17477270	640	-30.25	1.56	12	0.91	-121.00	2352.00	9680	20230612	-62.19	3250	20240524	12.62	4850	-24.54	20240131	3250	12.62	20240524	8760	-58.22	20230615	3250	12.62	20240524	3.74	N	285800	100	17 억		87630	N	N	0	N	00	N
83	20240614	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	45	2	1.24	482350500	133518	260.62	3620	3695	3555	4710	2540	3625	3612.63	0.50	0	7414	3678	3651	3633	3606	3588	3665	3620	17	1085	100	2170	5	1	17477270	641	-30.33	1.56	12	0.76	-121.00	2352.00	9680	20230612	-62.09	3250	20240524	12.92	4850	-24.33	20240131	3250	12.92	20240524	8760	-58.11	20230615	3250	12.92	20240524	3.74	N	285800	100	17 억		87630	N	N	0	N	00	N
84	20240614	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	-20	5	-0.55	283882070	79154	154.50	3620	3640	3555	4710	2540	3625	3586.45	0.50	0	-5468	3678	3651	3633	3606	3588	3665	3620	17	1085	100	2170	5	1	17477270	630	-29.79	1.53	12	0.45	-121.00	2352.00	9680	20230612	-62.76	3250	20240524	10.92	4850	-25.67	20240131	3250	10.92	20240524	8760	-58.85	20230615	3250	10.92	20240524	3.74	N	285800	100	17 억		87630	N	N	0	N	00	N
85	20240614	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-25	5	-0.69	246034150	68646	133.99	3620	3640	3555	4710	2540	3625	3584.10	0.50	0	-7185	3678	3651	3633	3606	3588	3665	3620	17	1085	100	2170	5	1	17477270	629	-29.75	1.53	12	0.39	-121.00	2352.00	9680	20230612	-62.81	3250	20240524	10.77	4850	-25.77	20240131	3250	10.77	20240524	8760	-58.90	20230615	3250	10.77	20240524	3.74	N	285800	100	17 억		87630	N	N	0	N	00	N
86	20240614	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-25	5	-0.69	237450575	66265	129.35	3620	3640	3555	4710	2540	3625	3583.35	0.50	0	-5865	3678	3651	3633	3606	3588	3665	3620	17	1085	100	2170	5	1	17477270	629	-29.75	1.53	12	0.38	-121.00	2352.00	9680	20230612	-62.81	3250	20240524	10.77	4850	-25.77	20240131	3250	10.77	20240524	8760	-58.90	20230615	3250	10.77	20240524	3.74	N	285800	100	17 억		87630	N	N	0	N	00	N
87	20240614	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-25	5	-0.69	221905335	61926	120.88	3620	3640	3555	4710	2540	3625	3583.39	0.50	0	-8717	3678	3651	3633	3606	3588	3665	3620	17	1085	100	2170	5	1	17477270	629	-29.75	1.53	12	0.35	-121.00	2352.00	9680	20230612	-62.81	3250	20240524	10.77	4850	-25.77	20240131	3250	10.77	20240524	8760	-58.90	20230615	3250	10.77	20240524	3.74	N	285800	100	17 억		87630	N	N	0	N	00	N
88	20240614	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	5	2	0.14	175599675	49108	95.86	3620	3640	3555	4710	2540	3625	3575.78	0.50	0	-8373	3678	3651	3633	3606	3588	3665	3620	17	1085	100	2170	5	1	17477270	634	-30.00	1.54	12	0.28	-121.00	2352.00	9680	20230612	-62.50	3250	20240524	11.69	4850	-25.15	20240131	3250	11.69	20240524	8760	-58.56	20230615	3250	11.69	20240524	3.74	N	285800	100	17 억		87630	N	N	0	N	00	N
89	20240614	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-15	5	-0.41	10088765	2798	5.46	3620	3620	3600	4710	2540	3625	3605.70	0.50	0	-689	3678	3651	3633	3606	3588	3665	3620	17	1085	100	2170	5	1	17477270	631	-29.83	1.53	12	0.02	-121.00	2352.00	9680	20230612	-62.71	3250	20240524	11.08	4850	-25.57	20240131	3250	11.08	20240524	8760	-58.79	20230615	3250	11.08	20240524	3.74	N	285800	100	17 억		87630	N	N	0	N	00	N
90	20240613	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	15	2	0.42	182760315	50307	50.23	3615	3660	3615	4690	2530	3610	3632.90	0.54	0	-6345	3710	3660	3620	3570	3530	3685	3595	17	1080	100	2160	5	1	17477270	634	-29.96	1.54	12	0.29	-121.00	2352.00	9680	20230612	-62.55	3250	20240524	11.54	4850	-25.26	20240131	3250	11.54	20240524	8980	-59.63	20230613	3250	11.54	20240524	3.70	N	285800	100	17 억		93901	N	N	0	N	00	N
91	20240613	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	25	2	0.69	172098125	47367	47.29	3615	3660	3615	4690	2530	3610	3633.29	0.54	0	-6049	3710	3660	3620	3570	3530	3685	3595	17	1080	100	2160	5	1	17477270	635	-30.04	1.55	12	0.27	-121.00	2352.00	9680	20230612	-62.45	3250	20240524	11.85	4850	-25.05	20240131	3250	11.85	20240524	8980	-59.52	20230613	3250	11.85	20240524	3.70	N	285800	100	17 억		93901	N	N	0	N	00	N
92	20240613	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	15	2	0.42	138698640	38158	38.10	3615	3660	3615	4690	2530	3610	3634.85	0.54	0	-3637	3710	3660	3620	3570	3530	3685	3595	17	1080	100	2160	5	1	17477270	634	-29.96	1.54	12	0.22	-121.00	2352.00	9680	20230612	-62.55	3250	20240524	11.54	4850	-25.26	20240131	3250	11.54	20240524	8980	-59.63	20230613	3250	11.54	20240524	3.70	N	285800	100	17 억		93901	N	N	0	N	00	N
93	20240613	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	20	2	0.55	114861785	31589	31.54	3615	3660	3615	4690	2530	3610	3636.13	0.54	0	-443	3710	3660	3620	3570	3530	3685	3595	17	1080	100	2160	5	1	17477270	634	-30.00	1.54	12	0.18	-121.00	2352.00	9680	20230612	-62.50	3250	20240524	11.69	4850	-25.15	20240131	3250	11.69	20240524	8980	-59.58	20230613	3250	11.69	20240524	3.70	N	285800	100	17 억		93901	N	N	0	N	00	N
94	20240613	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	45	2	1.25	106680440	29339	29.29	3615	3660	3615	4690	2530	3610	3636.13	0.54	0	-200	3710	3660	3620	3570	3530	3685	3595	17	1080	100	2160	5	1	17477270	639	-30.21	1.55	12	0.17	-121.00	2352.00	9680	20230612	-62.24	3250	20240524	12.46	4850	-24.64	20240131	3250	12.46	20240524	8980	-59.30	20230613	3250	12.46	20240524	3.70	N	285800	100	17 억		93901	N	N	0	N	00	N
95	20240613	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	40	2	1.11	69310570	19078	19.05	3615	3650	3615	4690	2530	3610	3633.01	0.54	0	633	3710	3660	3620	3570	3530	3685	3595	17	1080	100	2160	5	1	17477270	638	-30.17	1.55	12	0.11	-121.00	2352.00	9680	20230612	-62.29	3250	20240524	12.31	4850	-24.74	20240131	3250	12.31	20240524	8980	-59.35	20230613	3250	12.31	20240524	3.70	N	285800	100	17 억		93901	N	N	0	N	00	N
96	20240613	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	25	2	0.69	42449220	11696	11.68	3615	3645	3615	4690	2530	3610	3629.38	0.54	0	1527	3710	3660	3620	3570	3530	3685	3595	17	1080	100	2160	5	1	17477270	635	-30.04	1.55	12	0.07	-121.00	2352.00	9680	20230612	-62.45	3250	20240524	11.85	4850	-25.05	20240131	3250	11.85	20240524	8980	-59.52	20230613	3250	11.85	20240524	3.70	N	285800	100	17 억		93901	N	N	0	N	00	N
97	20240613	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	20	2	0.55	8108810	2240	2.24	3615	3630	3615	4690	2530	3610	3620.00	0.54	0	1161	3710	3660	3620	3570	3530	3685	3595	17	1080	100	2160	5	1	17477270	634	-30.00	1.54	12	0.01	-121.00	2352.00	9680	20230612	-62.50	3250	20240524	11.69	4850	-25.15	20240131	3250	11.69	20240524	8980	-59.58	20230613	3250	11.69	20240524	3.70	N	285800	100	17 억		93901	N	N	0	N	00	N
98	20240612	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	20	2	0.56	362209035	99779	152.60	3580	3670	3580	4665	2515	3590	3630.14	0.56	0	-4254	3650	3620	3590	3560	3530	3605	3545	17	1075	100	2150	5	1	17477270	631	-29.83	1.53	12	0.57	-121.00	2352.00	9680	20230612	-62.71	3250	20240524	11.08	4850	-25.57	20240131	3250	11.08	20240524	9680	-62.71	20230612	3250	11.08	20240524	3.71	N	285800	100	17 억		98406	N	N	0	N	00	N
99	20240612	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	15	2	0.42	342808575	94401	144.37	3580	3670	3580	4665	2515	3590	3631.41	0.56	0	-5240	3650	3620	3590	3560	3530	3605	3545	17	1075	100	2150	5	1	17477270	630	-29.79	1.53	12	0.54	-121.00	2352.00	9680	20230612	-62.76	3250	20240524	10.92	4850	-25.67	20240131	3250	10.92	20240524	9680	-62.76	20230612	3250	10.92	20240524	3.71	N	285800	100	17 억		98406	N	N	0	N	00	N
100	20240612	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	30	2	0.84	319970745	88067	134.69	3580	3670	3580	4665	2515	3590	3633.26	0.56	0	-6768	3650	3620	3590	3560	3530	3605	3545	17	1075	100	2150	5	1	17477270	633	-29.92	1.54	12	0.50	-121.00	2352.00	9680	20230612	-62.60	3250	20240524	11.38	4850	-25.36	20240131	3250	11.38	20240524	9680	-62.60	20230612	3250	11.38	20240524	3.71	N	285800	100	17 억		98406	N	N	0	N	00	N
101	20240612	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	30	2	0.84	299931155	82514	126.20	3580	3670	3580	4665	2515	3590	3634.91	0.56	0	-6205	3650	3620	3590	3560	3530	3605	3545	17	1075	100	2150	5	1	17477270	633	-29.92	1.54	12	0.47	-121.00	2352.00	9680	20230612	-62.60	3250	20240524	11.38	4850	-25.36	20240131	3250	11.38	20240524	9680	-62.60	20230612	3250	11.38	20240524	3.71	N	285800	100	17 억		98406	N	N	0	N	00	N
102	20240612	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	45	2	1.25	256880310	70613	107.99	3580	3670	3580	4665	2515	3590	3637.86	0.56	0	-2109	3650	3620	3590	3560	3530	3605	3545	17	1075	100	2150	5	1	17477270	635	-30.04	1.55	12	0.40	-121.00	2352.00	9680	20230612	-62.45	3250	20240524	11.85	4850	-25.05	20240131	3250	11.85	20240524	9680	-62.45	20230612	3250	11.85	20240524	3.71	N	285800	100	17 억		98406	N	N	0	N	00	N
103	20240612	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	70	2	1.95	200089685	55042	84.18	3580	3670	3580	4665	2515	3590	3635.22	0.56	0	1092	3650	3620	3590	3560	3530	3605	3545	17	1075	100	2150	5	1	17477270	640	-30.25	1.56	12	0.31	-121.00	2352.00	9680	20230612	-62.19	3250	20240524	12.62	4850	-24.54	20240131	3250	12.62	20240524	9680	-62.19	20230612	3250	12.62	20240524	3.71	N	285800	100	17 억		98406	N	N	0	N	00	N
104	20240612	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	30	2	0.84	71833105	19825	30.32	3580	3640	3580	4665	2515	3590	3623.36	0.56	0	757	3650	3620	3590	3560	3530	3605	3545	17	1075	100	2150	5	1	17477270	633	-29.92	1.54	12	0.11	-121.00	2352.00	9680	20230612	-62.60	3250	20240524	11.38	4850	-25.36	20240131	3250	11.38	20240524	9680	-62.60	20230612	3250	11.38	20240524	3.71	N	285800	100	17 억		98406	N	N	0	N	00	N
105	20240612	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	35	2	0.97	12261775	3402	5.20	3580	3625	3580	4665	2515	3590	3604.28	0.56	0	1452	3650	3620	3590	3560	3530	3605	3545	17	1075	100	2150	5	1	17477270	634	-29.96	1.54	12	0.02	-121.00	2352.00	9680	20230612	-62.55	3250	20240524	11.54	4850	-25.26	20240131	3250	11.54	20240524	9680	-62.55	20230612	3250	11.54	20240524	3.71	N	285800	100	17 억		98406	N	N	0	N	00	N
106	20240610	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3595	30	2	0.84	265171505	74357	57.87	3565	3620	3520	4630	2500	3565	3566.27	0.54	0	5666	3688	3626	3588	3526	3488	3657	3557	17	1065	100	2130	5	1	17477270	628	-29.71	1.53	12	0.43	-121.00	2352.00	13000	20230601	-72.35	3250	20240524	10.62	4850	-25.88	20240131	3250	10.62	20240524	9680	-62.86	20230612	3250	10.62	20240524	3.66	N	285800	100	17 억		95032	N	N	0	N	00	N
107	20240610	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	35	2	0.98	233133190	65458	50.94	3565	3620	3520	4630	2500	3565	3561.32	0.54	0	4078	3688	3626	3588	3526	3488	3657	3557	17	1065	100	2130	5	1	17477270	629	-29.75	1.53	12	0.37	-121.00	2352.00	13000	20230601	-72.31	3250	20240524	10.77	4850	-25.77	20240131	3250	10.77	20240524	9680	-62.81	20230612	3250	10.77	20240524	3.66	N	285800	100	17 억		95032	N	N	0	N	00	N
108	20240610	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3595	30	2	0.84	209587995	58908	45.84	3565	3620	3520	4630	2500	3565	3557.30	0.54	0	4100	3688	3626	3588	3526	3488	3657	3557	17	1065	100	2130	5	1	17477270	628	-29.71	1.53	12	0.34	-121.00	2352.00	13000	20230601	-72.35	3250	20240524	10.62	4850	-25.88	20240131	3250	10.62	20240524	9680	-62.86	20230612	3250	10.62	20240524	3.66	N	285800	100	17 억		95032	N	N	0	N	00	N
109	20240610	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	10	2	0.28	166935895	47036	36.61	3565	3585	3520	4630	2500	3565	3547.43	0.54	0	1609	3688	3626	3588	3526	3488	3657	3557	17	1065	100	2130	5	1	17477270	625	-29.55	1.52	12	0.27	-121.00	2352.00	13000	20230601	-72.50	3250	20240524	10.00	4850	-26.29	20240131	3250	10.00	20240524	9680	-63.07	20230612	3250	10.00	20240524	3.66	N	285800	100	17 억		95032	N	N	0	N	00	N
110	20240610	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-25	5	-0.70	143841510	40556	31.56	3565	3585	3520	4630	2500	3565	3544.46	0.54	0	-1297	3688	3626	3588	3526	3488	3657	3557	17	1065	100	2130	5	1	17477270	619	-29.26	1.51	12	0.23	-121.00	2352.00	13000	20230601	-72.77	3250	20240524	8.92	4850	-27.01	20240131	3250	8.92	20240524	9680	-63.43	20230612	3250	8.92	20240524	3.66	N	285800	100	17 억		95032	N	N	0	N	00	N
111	20240610	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-10	5	-0.28	105342745	29700	23.11	3565	3585	3520	4630	2500	3565	3543.66	0.54	0	-4952	3688	3626	3588	3526	3488	3657	3557	17	1065	100	2130	5	1	17477270	621	-29.38	1.51	12	0.17	-121.00	2352.00	13000	20230601	-72.65	3250	20240524	9.38	4850	-26.70	20240131	3250	9.38	20240524	9680	-63.27	20230612	3250	9.38	20240524	3.66	N	285800	100	17 억		95032	N	N	0	N	00	N
112	20240610	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	0	3	0.00	89676305	25292	19.68	3565	3585	3520	4630	2500	3565	3541.45	0.54	0	-4473	3688	3626	3588	3526	3488	3657	3557	17	1065	100	2130	5	1	17477270	623	-29.46	1.52	12	0.14	-121.00	2352.00	13000	20230601	-72.58	3250	20240524	9.69	4850	-26.49	20240131	3250	9.69	20240524	9680	-63.17	20230612	3250	9.69	20240524	3.66	N	285800	100	17 억		95032	N	N	0	N	00	N
113	20240610	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-45	5	-1.26	53268875	15027	11.69	3565	3585	3520	4630	2500	3565	3536.27	0.54	0	-3076	3688	3626	3588	3526	3488	3657	3557	17	1065	100	2130	5	1	17477270	615	-29.09	1.50	12	0.09	-121.00	2352.00	13000	20230601	-72.92	3250	20240524	8.31	4850	-27.42	20240131	3250	8.31	20240524	9680	-63.64	20230612	3250	8.31	20240524	3.66	N	285800	100	17 억		95032	N	N	0	N	00	N
114	20240607	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-20	5	-0.56	433076200	121049	48.94	3550	3650	3550	4660	2510	3585	3577.72	0.51	0	5447	3771	3677	3631	3537	3491	3655	3515	17	1075	100	2150	5	1	17477270	623	-29.46	1.52	12	0.69	-121.00	2352.00	13000	20230601	-72.58	3250	20240524	9.69	4850	-26.49	20240131	3250	9.69	20240524	9680	-63.17	20230612	3250	9.69	20240524	3.70	N	285800	100	17 억		89585	N	N	0	N	00	N
115	20240607	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	-15	5	-0.42	400179720	111827	45.21	3550	3650	3550	4660	2510	3585	3578.54	0.51	0	3019	3771	3677	3631	3537	3491	3655	3515	17	1075	100	2150	5	1	17477270	624	-29.50	1.52	12	0.64	-121.00	2352.00	13000	20230601	-72.54	3250	20240524	9.85	4850	-26.39	20240131	3250	9.85	20240524	9680	-63.12	20230612	3250	9.85	20240524	3.70	N	285800	100	17 억		89585	N	N	0	N	00	N
116	20240607	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-5	5	-0.14	356639685	99647	40.28	3550	3650	3550	4660	2510	3585	3579.01	0.51	0	3380	3771	3677	3631	3537	3491	3655	3515	17	1075	100	2150	5	1	17477270	626	-29.59	1.52	12	0.57	-121.00	2352.00	13000	20230601	-72.46	3250	20240524	10.15	4850	-26.19	20240131	3250	10.15	20240524	9680	-63.02	20230612	3250	10.15	20240524	3.70	N	285800	100	17 억		89585	N	N	0	N	00	N
117	20240607	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	15	2	0.42	347936900	97216	39.30	3550	3650	3550	4660	2510	3585	3578.99	0.51	0	3627	3771	3677	3631	3537	3491	3655	3515	17	1075	100	2150	5	1	17477270	629	-29.75	1.53	12	0.56	-121.00	2352.00	13000	20230601	-72.31	3250	20240524	10.77	4850	-25.77	20240131	3250	10.77	20240524	9680	-62.81	20230612	3250	10.77	20240524	3.70	N	285800	100	17 억		89585	N	N	0	N	00	N
118	20240607	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	-25	5	-0.70	294786205	82382	33.30	3550	3650	3550	4660	2510	3585	3578.26	0.51	0	2713	3771	3677	3631	3537	3491	3655	3515	17	1075	100	2150	5	1	17477270	622	-29.42	1.51	12	0.47	-121.00	2352.00	13000	20230601	-72.62	3250	20240524	9.54	4850	-26.60	20240131	3250	9.54	20240524	9680	-63.22	20230612	3250	9.54	20240524	3.70	N	285800	100	17 억		89585	N	N	0	N	00	N
119	20240607	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	-10	5	-0.28	241424535	67402	27.25	3550	3650	3550	4660	2510	3585	3581.85	0.51	0	4036	3771	3677	3631	3537	3491	3655	3515	17	1075	100	2150	5	1	17477270	625	-29.55	1.52	12	0.39	-121.00	2352.00	13000	20230601	-72.50	3250	20240524	10.00	4850	-26.29	20240131	3250	10.00	20240524	9680	-63.07	20230612	3250	10.00	20240524	3.70	N	285800	100	17 억		89585	N	N	0	N	00	N
120	20240607	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	35	2	0.98	145744965	40582	16.41	3550	3650	3550	4660	2510	3585	3591.42	0.51	0	3382	3771	3677	3631	3537	3491	3655	3515	17	1075	100	2150	5	1	17477270	633	-29.92	1.54	12	0.23	-121.00	2352.00	13000	20230601	-72.15	3250	20240524	11.38	4850	-25.36	20240131	3250	11.38	20240524	9680	-62.60	20230612	3250	11.38	20240524	3.70	N	285800	100	17 억		89585	N	N	0	N	00	N
121	20240607	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	20	2	0.56	40355140	11282	4.56	3550	3615	3550	4660	2510	3585	3576.73	0.51	0	1947	3771	3677	3631	3537	3491	3655	3515	17	1075	100	2150	5	1	17477270	630	-29.79	1.53	12	0.06	-121.00	2352.00	13000	20230601	-72.27	3250	20240524	10.92	4850	-25.67	20240131	3250	10.92	20240524	9680	-62.76	20230612	3250	10.92	20240524	3.70	N	285800	100	17 억		89585	N	N	0	N	00	N
122	20240605	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	-110	5	-2.98	846357175	231983	65.62	3700	3725	3585	4800	2590	3695	3649.15	0.47	0	5814	3801	3747	3696	3642	3591	3775	3670	17	1105	100	2210	5	1	17477270	627	-29.63	1.52	12	1.33	-121.00	2352.00	13000	20230601	-72.42	3250	20240524	10.31	4850	-26.08	20240131	3250	10.31	20240524	9680	-62.96	20230612	3250	10.31	20240524	3.20	N	285800	100	17 억		81934	N	N	0	N	00	N
123	20240605	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-65	5	-1.76	651951455	177941	50.33	3700	3725	3615	4800	2590	3695	3663.86	0.47	0	-5072	3801	3747	3696	3642	3591	3775	3670	17	1105	100	2210	5	1	17477270	634	-30.00	1.54	12	1.02	-121.00	2352.00	13000	20230601	-72.08	3250	20240524	11.69	4850	-25.15	20240131	3250	11.69	20240524	9680	-62.50	20230612	3250	11.69	20240524	3.20	N	285800	100	17 억		81934	N	N	0	N	00	N
124	20240605	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-35	5	-0.95	527251835	143687	40.64	3700	3725	3635	4800	2590	3695	3669.45	0.47	0	-2841	3801	3747	3696	3642	3591	3775	3670	17	1105	100	2210	5	1	17477270	640	-30.25	1.56	12	0.82	-121.00	2352.00	13000	20230601	-71.85	3250	20240524	12.62	4850	-24.54	20240131	3250	12.62	20240524	9680	-62.19	20230612	3250	12.62	20240524	3.20	N	285800	100	17 억		81934	N	N	0	N	00	N
125	20240605	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	-25	5	-0.68	444087160	120895	34.19	3700	3725	3635	4800	2590	3695	3673.33	0.47	0	-1758	3801	3747	3696	3642	3591	3775	3670	17	1105	100	2210	5	1	17477270	641	-30.33	1.56	12	0.69	-121.00	2352.00	13000	20230601	-71.77	3250	20240524	12.92	4850	-24.33	20240131	3250	12.92	20240524	9680	-62.09	20230612	3250	12.92	20240524	3.20	N	285800	100	17 억		81934	N	N	0	N	00	N
126	20240605	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-30	5	-0.81	398691285	108518	30.69	3700	3725	3635	4800	2590	3695	3673.96	0.47	0	-1818	3801	3747	3696	3642	3591	3775	3670	17	1105	100	2210	5	1	17477270	641	-30.29	1.56	12	0.62	-121.00	2352.00	13000	20230601	-71.81	3250	20240524	12.77	4850	-24.43	20240131	3250	12.77	20240524	9680	-62.14	20230612	3250	12.77	20240524	3.20	N	285800	100	17 억		81934	N	N	0	N	00	N
127	20240605	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	-5	5	-0.14	339841640	92518	26.17	3700	3725	3635	4800	2590	3695	3673.25	0.47	0	5187	3801	3747	3696	3642	3591	3775	3670	17	1105	100	2210	5	1	17477270	645	-30.50	1.57	12	0.53	-121.00	2352.00	13000	20230601	-71.62	3250	20240524	13.54	4850	-23.92	20240131	3250	13.54	20240524	9680	-61.88	20230612	3250	13.54	20240524	3.20	N	285800	100	17 억		81934	N	N	0	N	00	N
128	20240605	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-15	5	-0.41	269744435	73560	20.81	3700	3725	3635	4800	2590	3695	3667.00	0.47	0	292	3801	3747	3696	3642	3591	3775	3670	17	1105	100	2210	5	1	17477270	643	-30.41	1.56	12	0.42	-121.00	2352.00	13000	20230601	-71.69	3250	20240524	13.23	4850	-24.12	20240131	3250	13.23	20240524	9680	-61.98	20230612	3250	13.23	20240524	3.20	N	285800	100	17 억		81934	N	N	0	N	00	N
129	20240605	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-35	5	-0.95	118292275	32137	9.09	3700	3725	3660	4800	2590	3695	3680.87	0.47	0	2235	3801	3747	3696	3642	3591	3775	3670	17	1105	100	2210	5	1	17477270	640	-30.25	1.56	12	0.18	-121.00	2352.00	13000	20230601	-71.85	3250	20240524	12.62	4850	-24.54	20240131	3250	12.62	20240524	9680	-62.19	20230612	3250	12.62	20240524	3.20	N	285800	100	17 억		81934	N	N	0	N	00	N
130	20240604	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	-15	5	-0.40	1012363420	274621	7.21	3680	3750	3645	4820	2600	3710	3686.39	0.23	0	42301	4476	4092	3886	3502	3296	3990	3400	17	1110	100	2220	5	1	17477270	646	-30.54	1.57	12	1.57	-121.00	2352.00	13000	20230601	-71.58	3250	20240524	13.69	4850	-23.81	20240131	3250	13.69	20240524	9680	-61.83	20230612	3250	13.69	20240524	3.17	N	285800	100	17 억		40102	N	N	0	N	00	N
131	20240604	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-10	5	-0.27	907446350	246227	6.46	3680	3750	3645	4820	2600	3710	3685.40	0.23	0	34694	4476	4092	3886	3502	3296	3990	3400	17	1110	100	2220	5	1	17477270	647	-30.58	1.57	12	1.41	-121.00	2352.00	13000	20230601	-71.54	3250	20240524	13.85	4850	-23.71	20240131	3250	13.85	20240524	9680	-61.78	20230612	3250	13.85	20240524	3.17	N	285800	100	17 억		40102	N	N	0	N	00	N
132	20240604	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	-20	5	-0.54	738900095	200488	5.26	3680	3750	3645	4820	2600	3710	3685.50	0.23	0	29795	4476	4092	3886	3502	3296	3990	3400	17	1110	100	2220	5	1	17477270	645	-30.50	1.57	12	1.15	-121.00	2352.00	13000	20230601	-71.62	3250	20240524	13.54	4850	-23.92	20240131	3250	13.54	20240524	9680	-61.88	20230612	3250	13.54	20240524	3.17	N	285800	100	17 억		40102	N	N	0	N	00	N
133	20240604	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	-20	5	-0.54	707005745	191832	5.04	3680	3750	3645	4820	2600	3710	3685.54	0.23	0	30287	4476	4092	3886	3502	3296	3990	3400	17	1110	100	2220	5	1	17477270	645	-30.50	1.57	12	1.10	-121.00	2352.00	13000	20230601	-71.62	3250	20240524	13.54	4850	-23.92	20240131	3250	13.54	20240524	9680	-61.88	20230612	3250	13.54	20240524	3.17	N	285800	100	17 억		40102	N	N	0	N	00	N
134	20240604	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	-5	5	-0.13	655338865	177886	4.67	3680	3750	3645	4820	2600	3710	3684.03	0.23	0	30933	4476	4092	3886	3502	3296	3990	3400	17	1110	100	2220	5	1	17477270	648	-30.62	1.58	12	1.02	-121.00	2352.00	13000	20230601	-71.50	3250	20240524	14.00	4850	-23.61	20240131	3250	14.00	20240524	9680	-61.73	20230612	3250	14.00	20240524	3.17	N	285800	100	17 억		40102	N	N	0	N	00	N
135	20240604	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	30	2	0.81	603947695	164056	4.31	3680	3750	3645	4820	2600	3710	3681.34	0.23	0	30269	4476	4092	3886	3502	3296	3990	3400	17	1110	100	2220	5	1	17477270	654	-30.91	1.59	12	0.94	-121.00	2352.00	13000	20230601	-71.23	3250	20240524	15.08	4850	-22.89	20240131	3250	15.08	20240524	9680	-61.36	20230612	3250	15.08	20240524	3.17	N	285800	100	17 억		40102	N	N	0	N	00	N
136	20240604	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-30	5	-0.81	497290375	135294	3.55	3680	3745	3645	4820	2600	3710	3675.61	0.23	0	25515	4476	4092	3886	3502	3296	3990	3400	17	1110	100	2220	5	1	17477270	643	-30.41	1.56	12	0.77	-121.00	2352.00	13000	20230601	-71.69	3250	20240524	13.23	4850	-24.12	20240131	3250	13.23	20240524	9680	-61.98	20230612	3250	13.23	20240524	3.17	N	285800	100	17 억		40102	N	N	0	N	00	N
137	20240604	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-10	5	-0.27	252689120	68770	1.81	3680	3700	3655	4820	2600	3710	3674.38	0.23	0	22717	4476	4092	3886	3502	3296	3990	3400	17	1110	100	2220	5	1	17477270	647	-30.58	1.57	12	0.39	-121.00	2352.00	13000	20230601	-71.54	3250	20240524	13.85	4850	-23.71	20240131	3250	13.85	20240524	9680	-61.78	20230612	3250	13.85	20240524	3.17	N	285800	100	17 억		40102	N	N	0	N	00	N
138	20240603	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	50	2	1.37	15348930250	3784873	883.35	3890	4270	3680	4755	2565	3660	4055.42	0.84	0	-106855	3776	3717	3661	3602	3546	3690	3575	17	1095	100	2190	5	1	17477270	648	-30.66	1.58	12	21.66	-121.00	2352.00	13000	20230601	-71.46	3250	20240524	14.15	4850	-23.51	20240131	3250	14.15	20240524	9680	-61.67	20230612	3250	14.15	20240524	3.23	N	285800	100	17 억		146423	N	N	0	N	00	N
139	20240603	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	50	2	1.37	15103508080	3718531	867.86	3890	4270	3710	4755	2565	3660	4061.69	0.84	0	-115149	3776	3717	3661	3602	3546	3690	3575	17	1095	100	2190	5	1	17477270	648	-30.66	1.58	12	21.28	-121.00	2352.00	13000	20230601	-71.46	3250	20240524	14.15	4850	-23.51	20240131	3250	14.15	20240524	9680	-61.67	20230612	3250	14.15	20240524	3.23	N	285800	100	17 억		146423	N	N	0	N	00	N
140	20240603	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	110	2	3.01	14744233925	3622415	845.43	3890	4270	3755	4755	2565	3660	4070.28	0.84	0	-120771	3776	3717	3661	3602	3546	3690	3575	17	1095	100	2190	5	1	17477270	659	-31.16	1.60	12	20.73	-121.00	2352.00	13000	20230601	-71.00	3250	20240524	16.00	4850	-22.27	20240131	3250	16.00	20240524	9680	-61.05	20230612	3250	16.00	20240524	3.23	N	285800	100	17 억		146423	N	N	0	N	00	N
141	20240603	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	140	2	3.83	14594541545	3582899	836.21	3890	4270	3755	4755	2565	3660	4073.39	0.84	0	-120473	3776	3717	3661	3602	3546	3690	3575	17	1095	100	2190	5	1	17477270	664	-31.40	1.62	12	20.50	-121.00	2352.00	13000	20230601	-70.77	3250	20240524	16.92	4850	-21.65	20240131	3250	16.92	20240524	9680	-60.74	20230612	3250	16.92	20240524	3.23	N	285800	100	17 억		146423	N	N	0	N	00	N
142	20240603	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	95	2	2.60	14400453480	3531692	824.26	3890	4270	3755	4755	2565	3660	4077.49	0.84	0	-118591	3776	3717	3661	3602	3546	3690	3575	17	1095	100	2190	5	1	17477270	656	-31.03	1.60	12	20.21	-121.00	2352.00	13000	20230601	-71.12	3250	20240524	15.54	4850	-22.58	20240131	3250	15.54	20240524	9680	-61.21	20230612	3250	15.54	20240524	3.23	N	285800	100	17 억		146423	N	N	0	N	00	N
143	20240603	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	190	2	5.19	13974197780	3418839	797.92	3890	4270	3775	4755	2565	3660	4087.41	0.84	0	-118338	3776	3717	3661	3602	3546	3690	3575	17	1095	100	2190	5	1	17477270	673	-31.82	1.64	12	19.56	-121.00	2352.00	13000	20230601	-70.38	3250	20240524	18.46	4850	-20.62	20240131	3250	18.46	20240524	9680	-60.23	20230612	3250	18.46	20240524	3.23	N	285800	100	17 억		146423	N	N	0	N	00	N
144	20240603	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	315	2	8.61	12195985215	2963001	691.53	3890	4270	3845	4755	2565	3660	4116.09	0.84	0	-115817	3776	3717	3661	3602	3546	3690	3575	17	1095	100	2190	5	1	17477270	695	-32.85	1.69	12	16.95	-121.00	2352.00	13000	20230601	-69.42	3250	20240524	22.31	4850	-18.04	20240131	3250	22.31	20240524	9680	-58.94	20230612	3250	22.31	20240524	3.23	N	285800	100	17 억		146423	N	N	0	N	00	N
145	20240603	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	430	2	11.75	8553719890	2055766	479.79	3890	4270	3845	4755	2565	3660	4160.84	0.84	0	-104145	3776	3717	3661	3602	3546	3690	3575	17	1095	100	2190	5	1	17477270	715	-33.80	1.74	12	11.76	-121.00	2352.00	13000	20230601	-68.54	3250	20240524	25.85	4850	-15.67	20240131	3250	25.85	20240524	9680	-57.75	20230612	3250	25.85	20240524	3.23	N	285800	100	17 억		146423	N	N	0	N	00	N