KissMeData/036670/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	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-40	5	-0.54	10431060	1430	9.21	7280	7340	7270	9540	5140	7340	7294.44	2.55	0	67	7446	7392	7296	7242	7146	7415	7265	56	2200	500	5130	10	1	11270000	823	7.48	0.74	12	0.01	976.00	9814.00	8640	20230629	-15.51	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		286863	N	N	0	N	00	N
3	20240628	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-20	5	-0.27	8438060	1157	7.45	7280	7340	7270	9540	5140	7340	7293.05	2.55	0	114	7446	7392	7296	7242	7146	7415	7265	56	2200	500	5130	10	1	11270000	825	7.50	0.75	12	0.01	976.00	9814.00	8640	20230629	-15.28	6800	20231026	7.65	7800	-6.15	20240320	7000	4.57	20240426	8640	-15.28	20230629	6800	7.65	20231026	0.57	N	036670	500	56 억		286863	N	N	0	N	00	N
4	20240628	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-20	5	-0.27	7823360	1073	6.91	7280	7340	7270	9540	5140	7340	7291.11	2.55	0	111	7446	7392	7296	7242	7146	7415	7265	56	2200	500	5130	10	1	11270000	825	7.50	0.75	12	0.01	976.00	9814.00	8640	20230629	-15.28	6800	20231026	7.65	7800	-6.15	20240320	7000	4.57	20240426	8640	-15.28	20230629	6800	7.65	20231026	0.57	N	036670	500	56 억		286863	N	N	0	N	00	N
5	20240628	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-20	5	-0.27	6024700	827	5.33	7280	7340	7270	9540	5140	7340	7285.01	2.55	0	132	7446	7392	7296	7242	7146	7415	7265	56	2200	500	5130	10	1	11270000	825	7.50	0.75	12	0.01	976.00	9814.00	8640	20230629	-15.28	6800	20231026	7.65	7800	-6.15	20240320	7000	4.57	20240426	8640	-15.28	20230629	6800	7.65	20231026	0.57	N	036670	500	56 억		286863	N	N	0	N	00	N
6	20240628	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-10	5	-0.14	5599690	769	4.95	7280	7340	7270	9540	5140	7340	7281.78	2.55	0	89	7446	7392	7296	7242	7146	7415	7265	56	2200	500	5130	10	1	11270000	826	7.51	0.75	12	0.01	976.00	9814.00	8640	20230629	-15.16	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	8640	-15.16	20230629	6800	7.79	20231026	0.57	N	036670	500	56 억		286863	N	N	0	N	00	N
7	20240628	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-70	5	-0.95	3588110	493	3.18	7280	7280	7270	9540	5140	7340	7278.11	2.55	0	75	7446	7392	7296	7242	7146	7415	7265	56	2200	500	5130	10	1	11270000	819	7.45	0.74	12	0.00	976.00	9814.00	8640	20230629	-15.86	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	8640	-15.86	20230629	6800	6.91	20231026	0.57	N	036670	500	56 억		286863	N	N	0	N	00	N
8	20240628	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-60	5	-0.82	2191280	301	1.94	7280	7280	7280	9540	5140	7340	7280.00	2.55	0	75	7446	7392	7296	7242	7146	7415	7265	56	2200	500	5130	10	1	11270000	820	7.46	0.74	12	0.00	976.00	9814.00	8640	20230629	-15.74	6800	20231026	7.06	7800	-6.67	20240320	7000	4.00	20240426	8640	-15.74	20230629	6800	7.06	20231026	0.57	N	036670	500	56 억		286863	N	N	0	N	00	N
9	20240628	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-60	5	-0.82	706160	97	0.62	7280	7280	7280	9540	5140	7340	7280.00	2.55	0	48	7446	7392	7296	7242	7146	7415	7265	56	2200	500	5130	10	1	11270000	820	7.46	0.74	12	0.00	976.00	9814.00	8640	20230629	-15.74	6800	20231026	7.06	7800	-6.67	20240320	7000	4.00	20240426	8640	-15.74	20230629	6800	7.06	20231026	0.57	N	036670	500	56 억		286863	N	N	0	N	00	N
10	20240627	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	0	3	0.00	112340020	15524	213.42	7340	7350	7200	9540	5140	7340	7236.53	2.55	0	-56	7393	7366	7313	7286	7233	7380	7300	56	2200	500	5130	10	1	11270000	827	7.52	0.75	12	0.14	976.00	9814.00	8710	20230621	-15.73	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	8640	-15.05	20230629	6800	7.94	20231026	0.57	N	036670	500	56 억		286919	N	N	0	N	00	N
11	20240627	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-60	5	-0.82	108270830	14967	205.76	7340	7350	7200	9540	5140	7340	7233.97	2.55	0	184	7393	7366	7313	7286	7233	7380	7300	56	2200	500	5130	10	1	11270000	820	7.46	0.74	12	0.13	976.00	9814.00	8710	20230621	-16.42	6800	20231026	7.06	7800	-6.67	20240320	7000	4.00	20240426	8640	-15.74	20230629	6800	7.06	20231026	0.57	N	036670	500	56 억		286919	N	N	0	N	00	N
12	20240627	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-90	5	-1.23	98412030	13605	187.04	7340	7350	7200	9540	5140	7340	7233.52	2.55	0	718	7393	7366	7313	7286	7233	7380	7300	56	2200	500	5130	10	1	11270000	817	7.43	0.74	12	0.12	976.00	9814.00	8710	20230621	-16.76	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	8640	-16.09	20230629	6800	6.62	20231026	0.57	N	036670	500	56 억		286919	N	N	0	N	00	N
13	20240627	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-110	5	-1.50	86386500	11944	164.20	7340	7350	7200	9540	5140	7340	7232.63	2.55	0	783	7393	7366	7313	7286	7233	7380	7300	56	2200	500	5130	10	1	11270000	815	7.41	0.74	12	0.11	976.00	9814.00	8710	20230621	-16.99	6800	20231026	6.32	7800	-7.31	20240320	7000	3.29	20240426	8640	-16.32	20230629	6800	6.32	20231026	0.57	N	036670	500	56 억		286919	N	N	0	N	00	N
14	20240627	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-90	5	-1.23	59107800	8166	112.26	7340	7350	7200	9540	5140	7340	7238.28	2.55	0	517	7393	7366	7313	7286	7233	7380	7300	56	2200	500	5130	10	1	11270000	817	7.43	0.74	12	0.07	976.00	9814.00	8710	20230621	-16.76	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	8640	-16.09	20230629	6800	6.62	20231026	0.57	N	036670	500	56 억		286919	N	N	0	N	00	N
15	20240627	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-90	5	-1.23	53885210	7444	102.34	7340	7350	7200	9540	5140	7340	7238.74	2.55	0	517	7393	7366	7313	7286	7233	7380	7300	56	2200	500	5130	10	1	11270000	817	7.43	0.74	12	0.07	976.00	9814.00	8710	20230621	-16.76	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	8640	-16.09	20230629	6800	6.62	20231026	0.57	N	036670	500	56 억		286919	N	N	0	N	00	N
16	20240627	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-40	5	-0.54	13812050	1894	26.04	7340	7350	7260	9540	5140	7340	7292.53	2.55	0	42	7393	7366	7313	7286	7233	7380	7300	56	2200	500	5130	10	1	11270000	823	7.48	0.74	12	0.02	976.00	9814.00	8710	20230621	-16.19	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		286919	N	N	0	N	00	N
17	20240627	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	10	2	0.14	300950	41	0.56	7340	7350	7340	9540	5140	7340	7340.24	2.55	0	-11	7393	7366	7313	7286	7233	7380	7300	56	2200	500	5130	10	1	11270000	828	7.53	0.75	12	0.00	976.00	9814.00	8710	20230621	-15.61	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	8640	-14.93	20230629	6800	8.09	20231026	0.57	N	036670	500	56 억		286919	N	N	0	N	00	N
18	20240626	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	40	2	0.55	53063410	7274	95.28	7300	7340	7260	9490	5110	7300	7294.94	2.55	0	-12	7466	7382	7316	7232	7166	7350	7200	56	2190	500	5110	10	1	11270000	827	7.52	0.75	12	0.06	976.00	9814.00	8710	20230620	-15.73	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	8640	-15.05	20230629	6800	7.94	20231026	0.57	N	036670	500	56 억		286931	N	N	0	N	00	N
19	20240626	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	43505970	5964	78.12	7300	7340	7260	9490	5110	7300	7294.76	2.55	0	0	7466	7382	7316	7232	7166	7350	7200	56	2190	500	5110	10	1	11270000	823	7.48	0.74	12	0.05	976.00	9814.00	8710	20230620	-16.19	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		286931	N	N	0	N	00	N
20	20240626	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	42172420	5781	75.73	7300	7340	7260	9490	5110	7300	7295.00	2.55	0	0	7466	7382	7316	7232	7166	7350	7200	56	2190	500	5110	10	1	11270000	819	7.45	0.74	12	0.05	976.00	9814.00	8710	20230620	-16.53	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	8640	-15.86	20230629	6800	6.91	20231026	0.57	N	036670	500	56 억		286931	N	N	0	N	00	N
21	20240626	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	35827360	4911	64.33	7300	7340	7260	9490	5110	7300	7295.33	2.55	0	0	7466	7382	7316	7232	7166	7350	7200	56	2190	500	5110	10	1	11270000	823	7.48	0.74	12	0.04	976.00	9814.00	8710	20230620	-16.19	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		286931	N	N	0	N	00	N
22	20240626	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	33761460	4628	60.62	7300	7340	7260	9490	5110	7300	7295.04	2.55	0	0	7466	7382	7316	7232	7166	7350	7200	56	2190	500	5110	10	1	11270000	819	7.45	0.74	12	0.04	976.00	9814.00	8710	20230620	-16.53	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	8640	-15.86	20230629	6800	6.91	20231026	0.57	N	036670	500	56 억		286931	N	N	0	N	00	N
23	20240626	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	32503360	4455	58.36	7300	7340	7260	9490	5110	7300	7295.93	2.55	0	0	7466	7382	7316	7232	7166	7350	7200	56	2190	500	5110	10	1	11270000	823	7.48	0.74	12	0.04	976.00	9814.00	8710	20230620	-16.19	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		286931	N	N	0	N	00	N
24	20240626	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	16737890	2293	30.04	7300	7340	7280	9490	5110	7300	7299.56	2.55	0	0	7466	7382	7316	7232	7166	7350	7200	56	2190	500	5110	10	1	11270000	822	7.47	0.74	12	0.02	976.00	9814.00	8710	20230620	-16.30	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	8640	-15.62	20230629	6800	7.21	20231026	0.57	N	036670	500	56 억		286931	N	N	0	N	00	N
25	20240626	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	40	2	0.55	262840	36	0.47	7300	7340	7300	9490	5110	7300	7301.11	2.55	0	0	7466	7382	7316	7232	7166	7350	7200	56	2190	500	5110	10	1	11270000	827	7.52	0.75	12	0.00	976.00	9814.00	8710	20230620	-15.73	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	8640	-15.05	20230629	6800	7.94	20231026	0.57	N	036670	500	56 억		286931	N	N	0	N	00	N
26	20240625	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-50	5	-0.68	55760190	7631	79.50	7400	7400	7250	9550	5150	7350	7307.09	2.54	0	255	7476	7412	7346	7282	7216	7445	7315	56	2200	500	5140	10	1	11270000	823	7.48	0.74	12	0.07	976.00	9814.00	8940	20230619	-18.34	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		286676	N	N	0	N	00	N
27	20240625	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-20	5	-0.27	51977390	7113	74.10	7400	7400	7250	9550	5150	7350	7307.38	2.54	0	274	7476	7412	7346	7282	7216	7445	7315	56	2200	500	5140	10	1	11270000	826	7.51	0.75	12	0.06	976.00	9814.00	8940	20230619	-18.01	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	8640	-15.16	20230629	6800	7.79	20231026	0.57	N	036670	500	56 억		286676	N	N	0	N	00	N
28	20240625	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-50	5	-0.68	49871190	6824	71.09	7400	7400	7250	9550	5150	7350	7308.20	2.54	0	274	7476	7412	7346	7282	7216	7445	7315	56	2200	500	5140	10	1	11270000	823	7.48	0.74	12	0.06	976.00	9814.00	8940	20230619	-18.34	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		286676	N	N	0	N	00	N
29	20240625	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-50	5	-0.68	43724520	5982	62.32	7400	7400	7250	9550	5150	7350	7309.35	2.54	0	267	7476	7412	7346	7282	7216	7445	7315	56	2200	500	5140	10	1	11270000	823	7.48	0.74	12	0.05	976.00	9814.00	8940	20230619	-18.34	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		286676	N	N	0	N	00	N
30	20240625	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-60	5	-0.82	38417660	5255	54.75	7400	7400	7250	9550	5150	7350	7310.69	2.54	0	271	7476	7412	7346	7282	7216	7445	7315	56	2200	500	5140	10	1	11270000	822	7.47	0.74	12	0.05	976.00	9814.00	8940	20230619	-18.46	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	8640	-15.62	20230629	6800	7.21	20231026	0.57	N	036670	500	56 억		286676	N	N	0	N	00	N
31	20240625	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	20	2	0.27	29716670	4062	42.32	7400	7400	7250	9550	5150	7350	7315.77	2.54	0	208	7476	7412	7346	7282	7216	7445	7315	56	2200	500	5140	10	1	11270000	831	7.55	0.75	12	0.04	976.00	9814.00	8940	20230619	-17.56	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	8640	-14.70	20230629	6800	8.38	20231026	0.57	N	036670	500	56 억		286676	N	N	0	N	00	N
32	20240625	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	10	2	0.14	11490980	1568	16.34	7400	7400	7320	9550	5150	7350	7328.43	2.54	0	277	7476	7412	7346	7282	7216	7445	7315	56	2200	500	5140	10	1	11270000	829	7.54	0.75	12	0.01	976.00	9814.00	8940	20230619	-17.67	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	8640	-14.81	20230629	6800	8.24	20231026	0.57	N	036670	500	56 억		286676	N	N	0	N	00	N
33	20240625	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	50	2	0.68	148000	20	0.21	7400	7400	7400	9550	5150	7350	7400.00	2.54	0	-8	7476	7412	7346	7282	7216	7445	7315	56	2200	500	5140	10	1	11270000	834	7.58	0.75	12	0.00	976.00	9814.00	8940	20230619	-17.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	8640	-14.35	20230629	6800	8.82	20231026	0.57	N	036670	500	56 억		286676	N	N	0	N	00	N
34	20240624	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	40	2	0.55	70307670	9587	126.24	7280	7410	7280	9500	5120	7310	7333.65	2.55	0	-388	7423	7366	7323	7266	7223	7345	7245	56	2190	500	5110	10	1	11270000	828	7.53	0.75	12	0.09	976.00	9814.00	8940	20230616	-17.79	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	8640	-14.93	20230629	6800	8.09	20231026	0.57	N	036670	500	56 억		287064	N	N	0	N	00	N
35	20240624	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	40	2	0.55	62262300	8490	111.80	7280	7410	7280	9500	5120	7310	7333.60	2.55	0	-340	7423	7366	7323	7266	7223	7345	7245	56	2190	500	5110	10	1	11270000	828	7.53	0.75	12	0.08	976.00	9814.00	8940	20230616	-17.79	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	8640	-14.93	20230629	6800	8.09	20231026	0.57	N	036670	500	56 억		287064	N	N	0	N	00	N
36	20240624	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	50	2	0.68	57817250	7885	103.83	7280	7410	7280	9500	5120	7310	7332.56	2.55	0	-342	7423	7366	7323	7266	7223	7345	7245	56	2190	500	5110	10	1	11270000	829	7.54	0.75	12	0.07	976.00	9814.00	8940	20230616	-17.67	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	8640	-14.81	20230629	6800	8.24	20231026	0.57	N	036670	500	56 억		287064	N	N	0	N	00	N
37	20240624	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	90	2	1.23	55569720	7580	99.82	7280	7410	7280	9500	5120	7310	7331.10	2.55	0	-390	7423	7366	7323	7266	7223	7345	7245	56	2190	500	5110	10	1	11270000	834	7.58	0.75	12	0.07	976.00	9814.00	8940	20230616	-17.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	8640	-14.35	20230629	6800	8.82	20231026	0.57	N	036670	500	56 억		287064	N	N	0	N	00	N
38	20240624	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	90	2	1.23	53884060	7352	96.81	7280	7410	7280	9500	5120	7310	7329.17	2.55	0	-390	7423	7366	7323	7266	7223	7345	7245	56	2190	500	5110	10	1	11270000	834	7.58	0.75	12	0.07	976.00	9814.00	8940	20230616	-17.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	8640	-14.35	20230629	6800	8.82	20231026	0.57	N	036670	500	56 억		287064	N	N	0	N	00	N
39	20240624	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	52290840	7136	93.97	7280	7410	7280	9500	5120	7310	7327.75	2.55	0	-338	7423	7366	7323	7266	7223	7345	7245	56	2190	500	5110	10	1	11270000	824	7.49	0.74	12	0.06	976.00	9814.00	8940	20230616	-18.23	6800	20231026	7.50	7800	-6.28	20240320	7000	4.43	20240426	8640	-15.39	20230629	6800	7.50	20231026	0.57	N	036670	500	56 억		287064	N	N	0	N	00	N
40	20240624	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	40	2	0.55	34214640	4668	61.47	7280	7410	7280	9500	5120	7310	7329.61	2.55	0	-267	7423	7366	7323	7266	7223	7345	7245	56	2190	500	5110	10	1	11270000	828	7.53	0.75	12	0.04	976.00	9814.00	8940	20230616	-17.79	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	8640	-14.93	20230629	6800	8.09	20231026	0.57	N	036670	500	56 억		287064	N	N	0	N	00	N
41	20240624	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-10	5	-0.14	11876530	1627	21.42	7280	7350	7280	9500	5120	7310	7299.65	2.55	0	-21	7423	7366	7323	7266	7223	7345	7245	56	2190	500	5110	10	1	11270000	823	7.48	0.74	12	0.01	976.00	9814.00	8940	20230616	-18.34	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8640	-15.51	20230629	6800	7.35	20231026	0.57	N	036670	500	56 억		287064	N	N	0	N	00	N
42	20240621	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-20	5	-0.27	55539010	7594	40.61	7350	7380	7280	9520	5140	7330	7313.54	2.55	0	-238	7423	7376	7303	7256	7183	7400	7280	56	2190	500	5130	10	1	11270000	824	7.49	0.74	12	0.07	976.00	9814.00	8940	20230616	-18.23	6800	20231026	7.50	7800	-6.28	20240320	7000	4.43	20240426	8710	-16.07	20230621	6800	7.50	20231026	0.59	N	036670	500	56 억		287302	N	N	0	N	00	N
43	20240621	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	20	2	0.27	49567550	6778	36.24	7350	7380	7280	9520	5140	7330	7313.01	2.55	0	257	7423	7376	7303	7256	7183	7400	7280	56	2190	500	5130	10	1	11270000	828	7.53	0.75	12	0.06	976.00	9814.00	8940	20230616	-17.79	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	8710	-15.61	20230621	6800	8.09	20231026	0.59	N	036670	500	56 억		287302	N	N	0	N	00	N
44	20240621	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	50	2	0.68	30875370	4216	22.54	7350	7380	7290	9520	5140	7330	7323.38	2.55	0	-223	7423	7376	7303	7256	7183	7400	7280	56	2190	500	5130	10	1	11270000	832	7.56	0.75	12	0.04	976.00	9814.00	8940	20230616	-17.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	8710	-15.27	20230621	6800	8.53	20231026	0.59	N	036670	500	56 억		287302	N	N	0	N	00	N
45	20240621	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-20	5	-0.27	28443530	3885	20.77	7350	7370	7290	9520	5140	7330	7321.37	2.55	0	-156	7423	7376	7303	7256	7183	7400	7280	56	2190	500	5130	10	1	11270000	824	7.49	0.74	12	0.03	976.00	9814.00	8940	20230616	-18.23	6800	20231026	7.50	7800	-6.28	20240320	7000	4.43	20240426	8710	-16.07	20230621	6800	7.50	20231026	0.59	N	036670	500	56 억		287302	N	N	0	N	00	N
46	20240621	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	0	3	0.00	25155250	3435	18.37	7350	7370	7290	9520	5140	7330	7323.22	2.55	0	-166	7423	7376	7303	7256	7183	7400	7280	56	2190	500	5130	10	1	11270000	826	7.51	0.75	12	0.03	976.00	9814.00	8940	20230616	-18.01	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	8710	-15.84	20230621	6800	7.79	20231026	0.59	N	036670	500	56 억		287302	N	N	0	N	00	N
47	20240621	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-40	5	-0.55	22367150	3053	16.32	7350	7370	7290	9520	5140	7330	7326.29	2.55	0	-150	7423	7376	7303	7256	7183	7400	7280	56	2190	500	5130	10	1	11270000	822	7.47	0.74	12	0.03	976.00	9814.00	8940	20230616	-18.46	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	8710	-16.30	20230621	6800	7.21	20231026	0.59	N	036670	500	56 억		287302	N	N	0	N	00	N
48	20240621	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	10	2	0.14	7785090	1059	5.66	7350	7370	7310	9520	5140	7330	7351.36	2.55	0	-127	7423	7376	7303	7256	7183	7400	7280	56	2190	500	5130	10	1	11270000	827	7.52	0.75	12	0.01	976.00	9814.00	8940	20230616	-17.90	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	8710	-15.73	20230621	6800	7.94	20231026	0.59	N	036670	500	56 억		287302	N	N	0	N	00	N
49	20240621	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	20	2	0.27	882200	120	0.64	7350	7360	7350	9520	5140	7330	7351.67	2.55	0	-7	7423	7376	7303	7256	7183	7400	7280	56	2190	500	5130	10	1	11270000	828	7.53	0.75	12	0.00	976.00	9814.00	8940	20230616	-17.79	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	8710	-15.61	20230621	6800	8.09	20231026	0.59	N	036670	500	56 억		287302	N	N	0	N	00	N
50	20240620	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	135973590	18701	96.11	7300	7350	7230	9490	5110	7300	7270.51	2.54	0	846	7533	7416	7333	7216	7133	7375	7175	56	2190	500	5110	10	1	11270000	826	7.51	0.75	12	0.17	976.00	9814.00	8960	20230614	-18.19	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	8710	-15.84	20230620	6800	7.79	20231026	0.59	N	036670	500	56 억		286453	N	N	0	N	00	N
51	20240620	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	126525000	17408	89.46	7300	7350	7230	9490	5110	7300	7268.21	2.54	0	908	7533	7416	7333	7216	7133	7375	7175	56	2190	500	5110	10	1	11270000	823	7.48	0.74	12	0.15	976.00	9814.00	8960	20230614	-18.53	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8710	-16.19	20230620	6800	7.35	20231026	0.59	N	036670	500	56 억		286453	N	N	0	N	00	N
52	20240620	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	107044650	14726	75.68	7300	7350	7230	9490	5110	7300	7269.09	2.54	0	758	7533	7416	7333	7216	7133	7375	7175	56	2190	500	5110	10	1	11270000	822	7.47	0.74	12	0.13	976.00	9814.00	8960	20230614	-18.64	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	8710	-16.30	20230620	6800	7.21	20231026	0.59	N	036670	500	56 억		286453	N	N	0	N	00	N
53	20240620	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-40	5	-0.55	86645810	11922	61.27	7300	7350	7230	9490	5110	7300	7267.72	2.54	0	592	7533	7416	7333	7216	7133	7375	7175	56	2190	500	5110	10	1	11270000	818	7.44	0.74	12	0.11	976.00	9814.00	8960	20230614	-18.97	6800	20231026	6.76	7800	-6.92	20240320	7000	3.71	20240426	8710	-16.65	20230620	6800	6.76	20231026	0.59	N	036670	500	56 억		286453	N	N	0	N	00	N
54	20240620	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-40	5	-0.55	72981060	10039	51.59	7300	7350	7230	9490	5110	7300	7269.75	2.54	0	435	7533	7416	7333	7216	7133	7375	7175	56	2190	500	5110	10	1	11270000	818	7.44	0.74	12	0.09	976.00	9814.00	8960	20230614	-18.97	6800	20231026	6.76	7800	-6.92	20240320	7000	3.71	20240426	8710	-16.65	20230620	6800	6.76	20231026	0.59	N	036670	500	56 억		286453	N	N	0	N	00	N
55	20240620	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	39990540	5489	28.21	7300	7350	7250	9490	5110	7300	7285.57	2.54	0	323	7533	7416	7333	7216	7133	7375	7175	56	2190	500	5110	10	1	11270000	819	7.45	0.74	12	0.05	976.00	9814.00	8960	20230614	-18.86	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	8710	-16.53	20230620	6800	6.91	20231026	0.59	N	036670	500	56 억		286453	N	N	0	N	00	N
56	20240620	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	20138760	2756	14.16	7300	7350	7290	9490	5110	7300	7307.25	2.54	0	190	7533	7416	7333	7216	7133	7375	7175	56	2190	500	5110	10	1	11270000	823	7.48	0.74	12	0.02	976.00	9814.00	8960	20230614	-18.53	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8710	-16.19	20230620	6800	7.35	20231026	0.59	N	036670	500	56 억		286453	N	N	0	N	00	N
57	20240620	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	10	2	0.14	2022500	277	1.42	7300	7310	7300	9490	5110	7300	7301.45	2.54	0	-65	7533	7416	7333	7216	7133	7375	7175	56	2190	500	5110	10	1	11270000	824	7.49	0.74	12	0.00	976.00	9814.00	8960	20230614	-18.42	6800	20231026	7.50	7800	-6.28	20240320	7000	4.43	20240426	8710	-16.07	20230620	6800	7.50	20231026	0.59	N	036670	500	56 억		286453	N	N	0	N	00	N
58	20240619	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-160	5	-2.14	141476480	19318	111.54	7450	7450	7250	9690	5230	7460	7324.13	2.55	0	-256	7706	7582	7476	7352	7246	7530	7300	56	2230	500	5220	10	1	11270000	823	7.48	0.74	12	0.17	976.00	9814.00	9050	20230613	-19.34	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8940	-18.34	20230619	6800	7.35	20231026	0.59	N	036670	500	56 억		286843	N	N	0	N	00	N
59	20240619	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-160	5	-2.14	132979950	18154	104.82	7450	7450	7250	9690	5230	7460	7325.10	2.55	0	-187	7706	7582	7476	7352	7246	7530	7300	56	2230	500	5220	10	1	11270000	823	7.48	0.74	12	0.16	976.00	9814.00	9050	20230613	-19.34	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	8940	-18.34	20230619	6800	7.35	20231026	0.59	N	036670	500	56 억		286843	N	N	0	N	00	N
60	20240619	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-80	5	-1.07	99442270	13551	78.24	7450	7450	7280	9690	5230	7460	7338.37	2.55	0	-319	7706	7582	7476	7352	7246	7530	7300	56	2230	500	5220	10	1	11270000	832	7.56	0.75	12	0.12	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	8940	-17.45	20230619	6800	8.53	20231026	0.59	N	036670	500	56 억		286843	N	N	0	N	00	N
61	20240619	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-130	5	-1.74	65630770	8936	51.60	7450	7450	7280	9690	5230	7460	7344.54	2.55	0	16	7706	7582	7476	7352	7246	7530	7300	56	2230	500	5220	10	1	11270000	826	7.51	0.75	12	0.08	976.00	9814.00	9050	20230613	-19.01	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	8940	-18.01	20230619	6800	7.79	20231026	0.59	N	036670	500	56 억		286843	N	N	0	N	00	N
62	20240619	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-180	5	-2.41	57534970	7829	45.20	7450	7450	7280	9690	5230	7460	7348.96	2.55	0	-13	7706	7582	7476	7352	7246	7530	7300	56	2230	500	5220	10	1	11270000	820	7.46	0.74	12	0.07	976.00	9814.00	9050	20230613	-19.56	6800	20231026	7.06	7800	-6.67	20240320	7000	4.00	20240426	8940	-18.57	20230619	6800	7.06	20231026	0.59	N	036670	500	56 억		286843	N	N	0	N	00	N
63	20240619	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-110	5	-1.47	32038620	4343	25.08	7450	7450	7340	9690	5230	7460	7377.07	2.55	0	-97	7706	7582	7476	7352	7246	7530	7300	56	2230	500	5220	10	1	11270000	828	7.53	0.75	12	0.04	976.00	9814.00	9050	20230613	-18.78	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	8940	-17.79	20230619	6800	8.09	20231026	0.59	N	036670	500	56 억		286843	N	N	0	N	00	N
64	20240619	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-80	5	-1.07	23961470	3245	18.74	7450	7450	7350	9690	5230	7460	7384.12	2.55	0	-14	7706	7582	7476	7352	7246	7530	7300	56	2230	500	5220	10	1	11270000	832	7.56	0.75	12	0.03	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	8940	-17.45	20230619	6800	8.53	20231026	0.59	N	036670	500	56 억		286843	N	N	0	N	00	N
65	20240619	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-20	5	-0.27	930960	125	0.72	7450	7450	7440	9690	5230	7460	7447.68	2.55	0	-27	7706	7582	7476	7352	7246	7530	7300	56	2230	500	5220	10	1	11270000	838	7.62	0.76	12	0.00	976.00	9814.00	9050	20230613	-17.79	6800	20231026	9.41	7800	-4.62	20240320	7000	6.29	20240426	8940	-16.78	20230619	6800	9.41	20231026	0.59	N	036670	500	56 억		286843	N	N	0	N	00	N
66	20240618	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-100	5	-1.32	128690700	17318	120.69	7570	7600	7370	9820	5300	7560	7431.04	2.55	0	-684	7666	7612	7526	7472	7386	7640	7500	56	2260	500	5290	10	1	11270000	841	7.64	0.76	12	0.15	976.00	9814.00	9050	20230613	-17.57	6800	20231026	9.71	7800	-4.36	20240320	7000	6.57	20240426	8940	-16.55	20230619	6800	9.71	20231026	0.58	N	036670	500	56 억		287528	N	N	0	N	00	N
67	20240618	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-160	5	-2.12	117932840	15869	110.59	7570	7600	7370	9820	5300	7560	7431.65	2.55	0	-468	7666	7612	7526	7472	7386	7640	7500	56	2260	500	5290	10	1	11270000	834	7.58	0.75	12	0.14	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	8940	-17.23	20230619	6800	8.82	20231026	0.58	N	036670	500	56 억		287528	N	N	0	N	00	N
68	20240618	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-100	5	-1.32	57448410	7688	53.58	7570	7600	7390	9820	5300	7560	7472.48	2.55	0	-659	7666	7612	7526	7472	7386	7640	7500	56	2260	500	5290	10	1	11270000	841	7.64	0.76	12	0.07	976.00	9814.00	9050	20230613	-17.57	6800	20231026	9.71	7800	-4.36	20240320	7000	6.57	20240426	8940	-16.55	20230619	6800	9.71	20231026	0.58	N	036670	500	56 억		287528	N	N	0	N	00	N
69	20240618	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-130	5	-1.72	41196860	5501	38.34	7570	7600	7390	9820	5300	7560	7488.98	2.55	0	-655	7666	7612	7526	7472	7386	7640	7500	56	2260	500	5290	10	1	11270000	837	7.61	0.76	12	0.05	976.00	9814.00	9050	20230613	-17.90	6800	20231026	9.26	7800	-4.74	20240320	7000	6.14	20240426	8940	-16.89	20230619	6800	9.26	20231026	0.58	N	036670	500	56 억		287528	N	N	0	N	00	N
70	20240618	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-80	5	-1.06	24477630	3246	22.62	7570	7600	7440	9820	5300	7560	7540.86	2.55	0	-866	7666	7612	7526	7472	7386	7640	7500	56	2260	500	5290	10	1	11270000	843	7.66	0.76	12	0.03	976.00	9814.00	9050	20230613	-17.35	6800	20231026	10.00	7800	-4.10	20240320	7000	6.86	20240426	8940	-16.33	20230619	6800	10.00	20231026	0.58	N	036670	500	56 억		287528	N	N	0	N	00	N
71	20240618	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-90	5	-1.19	21843630	2893	20.16	7570	7600	7470	9820	5300	7560	7550.51	2.55	0	-821	7666	7612	7526	7472	7386	7640	7500	56	2260	500	5290	10	1	11270000	842	7.65	0.76	12	0.03	976.00	9814.00	9050	20230613	-17.46	6800	20231026	9.85	7800	-4.23	20240320	7000	6.71	20240426	8940	-16.44	20230619	6800	9.85	20231026	0.58	N	036670	500	56 억		287528	N	N	0	N	00	N
72	20240618	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-10	5	-0.13	18483330	2445	17.04	7570	7600	7500	9820	5300	7560	7559.64	2.55	0	-797	7666	7612	7526	7472	7386	7640	7500	56	2260	500	5290	10	1	11270000	851	7.74	0.77	12	0.02	976.00	9814.00	9050	20230613	-16.57	6800	20231026	11.03	7800	-3.21	20240320	7000	7.86	20240426	8940	-15.55	20230619	6800	11.03	20231026	0.58	N	036670	500	56 억		287528	N	N	0	N	00	N
73	20240618	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-50	5	-0.66	10563250	1399	9.75	7570	7570	7510	9820	5300	7560	7550.57	2.55	0	-367	7666	7612	7526	7472	7386	7640	7500	56	2260	500	5290	10	1	11270000	846	7.69	0.77	12	0.01	976.00	9814.00	9050	20230613	-17.02	6800	20231026	10.44	7800	-3.72	20240320	7000	7.29	20240426	8940	-16.00	20230619	6800	10.44	20231026	0.58	N	036670	500	56 억		287528	N	N	0	N	00	N
74	20240617	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	80	2	1.07	107935030	14329	58.09	7460	7580	7440	9720	5240	7480	7532.63	2.55	0	-321	7673	7576	7493	7396	7313	7625	7445	56	2240	500	5230	10	1	11270000	852	7.75	0.77	12	0.13	976.00	9814.00	9050	20230613	-16.46	6800	20231026	11.18	7800	-3.08	20240320	7000	8.00	20240426	8940	-15.44	20230619	6800	11.18	20231026	0.58	N	036670	500	56 억		287787	N	N	0	N	00	N
75	20240617	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	60	2	0.80	91055740	12090	49.01	7460	7580	7440	9720	5240	7480	7531.50	2.55	0	-381	7673	7576	7493	7396	7313	7625	7445	56	2240	500	5230	10	1	11270000	850	7.73	0.77	12	0.11	976.00	9814.00	9050	20230613	-16.69	6800	20231026	10.88	7800	-3.33	20240320	7000	7.71	20240426	8940	-15.66	20230619	6800	10.88	20231026	0.58	N	036670	500	56 억		287787	N	N	0	N	00	N
76	20240617	140416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	60	2	0.80	86279900	11456	46.44	7460	7580	7440	9720	5240	7480	7531.42	2.55	0	-379	7673	7576	7493	7396	7313	7625	7445	56	2240	500	5230	10	1	11270000	850	7.73	0.77	12	0.10	976.00	9814.00	9050	20230613	-16.69	6800	20231026	10.88	7800	-3.33	20240320	7000	7.71	20240426	8940	-15.66	20230619	6800	10.88	20231026	0.58	N	036670	500	56 억		287787	N	N	0	N	00	N
77	20240617	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	70	2	0.94	80766790	10724	43.48	7460	7580	7440	9720	5240	7480	7531.41	2.55	0	-435	7673	7576	7493	7396	7313	7625	7445	56	2240	500	5230	10	1	11270000	851	7.74	0.77	12	0.10	976.00	9814.00	9050	20230613	-16.57	6800	20231026	11.03	7800	-3.21	20240320	7000	7.86	20240426	8940	-15.55	20230619	6800	11.03	20231026	0.58	N	036670	500	56 억		287787	N	N	0	N	00	N
78	20240617	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	30	2	0.40	46175550	6149	24.93	7460	7580	7440	9720	5240	7480	7509.45	2.55	0	-156	7673	7576	7493	7396	7313	7625	7445	56	2240	500	5230	10	1	11270000	846	7.69	0.77	12	0.05	976.00	9814.00	9050	20230613	-17.02	6800	20231026	10.44	7800	-3.72	20240320	7000	7.29	20240426	8940	-16.00	20230619	6800	10.44	20231026	0.58	N	036670	500	56 억		287787	N	N	0	N	00	N
79	20240617	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	30	2	0.40	35029280	4665	18.91	7460	7580	7440	9720	5240	7480	7508.96	2.55	0	30	7673	7576	7493	7396	7313	7625	7445	56	2240	500	5230	10	1	11270000	846	7.69	0.77	12	0.04	976.00	9814.00	9050	20230613	-17.02	6800	20231026	10.44	7800	-3.72	20240320	7000	7.29	20240426	8940	-16.00	20230619	6800	10.44	20231026	0.58	N	036670	500	56 억		287787	N	N	0	N	00	N
80	20240617	100417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	40	2	0.53	17010240	2256	9.15	7460	7580	7460	9720	5240	7480	7540.03	2.55	0	-344	7673	7576	7493	7396	7313	7625	7445	56	2240	500	5230	10	1	11270000	848	7.70	0.77	12	0.02	976.00	9814.00	9050	20230613	-16.91	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	8940	-15.88	20230619	6800	10.59	20231026	0.58	N	036670	500	56 억		287787	N	N	0	N	00	N
81	20240617	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	60	2	0.80	830360	111	0.45	7460	7540	7460	9720	5240	7480	7480.73	2.55	0	-98	7673	7576	7493	7396	7313	7625	7445	56	2240	500	5230	10	1	11270000	850	7.73	0.77	12	0.00	976.00	9814.00	9050	20230613	-16.69	6800	20231026	10.88	7800	-3.33	20240320	7000	7.71	20240426	8940	-15.66	20230619	6800	10.88	20231026	0.58	N	036670	500	56 억		287787	N	N	0	N	00	N
82	20240614	160344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	90	2	1.22	185344700	24662	254.43	7410	7590	7410	9600	5180	7390	7515.49	2.55	0	-66	7490	7440	7370	7320	7250	7405	7285	56	2210	500	5170	10	1	11270000	843	7.66	0.76	12	0.22	976.00	9814.00	9050	20230613	-17.35	6800	20231026	10.00	7800	-4.10	20240320	7000	6.86	20240426	8960	-16.52	20230614	6800	10.00	20231026	0.58	N	036670	500	56 억		287921	N	N	0	N	00	N
83	20240614	150345	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	120	2	1.62	164343350	21854	225.46	7410	7590	7410	9600	5180	7390	7520.06	2.55	0	-361	7490	7440	7370	7320	7250	7405	7285	56	2210	500	5170	10	1	11270000	846	7.69	0.77	12	0.19	976.00	9814.00	9050	20230613	-17.02	6800	20231026	10.44	7800	-3.72	20240320	7000	7.29	20240426	8960	-16.18	20230614	6800	10.44	20231026	0.58	N	036670	500	56 억		287921	N	N	0	N	00	N
84	20240614	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	130	2	1.76	154100000	20491	211.40	7410	7590	7410	9600	5180	7390	7520.37	2.55	0	-348	7490	7440	7370	7320	7250	7405	7285	56	2210	500	5170	10	1	11270000	848	7.70	0.77	12	0.18	976.00	9814.00	9050	20230613	-16.91	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	8960	-16.07	20230614	6800	10.59	20231026	0.58	N	036670	500	56 억		287921	N	N	0	N	00	N
85	20240614	130344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	130	2	1.76	141920010	18871	194.69	7410	7590	7410	9600	5180	7390	7520.53	2.55	0	-348	7490	7440	7370	7320	7250	7405	7285	56	2210	500	5170	10	1	11270000	848	7.70	0.77	12	0.17	976.00	9814.00	9050	20230613	-16.91	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	8960	-16.07	20230614	6800	10.59	20231026	0.58	N	036670	500	56 억		287921	N	N	0	N	00	N
86	20240614	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	180	2	2.44	123371930	16414	169.34	7410	7590	7410	9600	5180	7390	7516.26	2.55	0	-304	7490	7440	7370	7320	7250	7405	7285	56	2210	500	5170	10	1	11270000	853	7.76	0.77	12	0.15	976.00	9814.00	9050	20230613	-16.35	6800	20231026	11.32	7800	-2.95	20240320	7000	8.14	20240426	8960	-15.51	20230614	6800	11.32	20231026	0.58	N	036670	500	56 억		287921	N	N	0	N	00	N
87	20240614	110410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	140	2	1.89	95671750	12753	131.57	7410	7550	7410	9600	5180	7390	7501.90	2.55	0	-327	7490	7440	7370	7320	7250	7405	7285	56	2210	500	5170	10	1	11270000	849	7.72	0.77	12	0.11	976.00	9814.00	9050	20230613	-16.80	6800	20231026	10.74	7800	-3.46	20240320	7000	7.57	20240426	8960	-15.96	20230614	6800	10.74	20231026	0.58	N	036670	500	56 억		287921	N	N	0	N	00	N
88	20240614	100410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	90	2	1.22	54104370	7228	74.57	7410	7540	7410	9600	5180	7390	7485.39	2.55	0	-604	7490	7440	7370	7320	7250	7405	7285	56	2210	500	5170	10	1	11270000	843	7.66	0.76	12	0.06	976.00	9814.00	9050	20230613	-17.35	6800	20231026	10.00	7800	-4.10	20240320	7000	6.86	20240426	8960	-16.52	20230614	6800	10.00	20231026	0.58	N	036670	500	56 억		287921	N	N	0	N	00	N
89	20240614	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	941070	127	1.31	7410	7410	7410	9600	5180	7390	7410.00	2.55	0	0	7490	7440	7370	7320	7250	7405	7285	56	2210	500	5170	10	1	11270000	835	7.59	0.76	12	0.00	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	8960	-17.30	20230614	6800	8.97	20231026	0.58	N	036670	500	56 억		287921	N	N	0	N	00	N
90	20240613	160407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	10	2	0.14	70216360	9540	530.59	7420	7420	7300	9590	5170	7380	7360.21	2.55	0	520	7433	7406	7383	7356	7333	7395	7345	56	2210	500	5160	10	1	11270000	833	7.57	0.75	12	0.08	976.00	9814.00	9050	20230613	-18.34	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9050	-18.34	20230613	6800	8.68	20231026	0.58	N	036670	500	56 억		287401	N	N	0	N	00	N
91	20240613	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	65690970	8927	496.50	7420	7420	7300	9590	5170	7380	7358.68	2.55	0	584	7433	7406	7383	7356	7333	7395	7345	56	2210	500	5160	10	1	11270000	834	7.58	0.75	12	0.08	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287401	N	N	0	N	00	N
92	20240613	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	30	2	0.41	61032460	8297	461.46	7420	7420	7300	9590	5170	7380	7355.97	2.55	0	584	7433	7406	7383	7356	7333	7395	7345	56	2210	500	5160	10	1	11270000	835	7.59	0.76	12	0.07	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.58	N	036670	500	56 억		287401	N	N	0	N	00	N
93	20240613	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	57722310	7850	436.60	7420	7420	7300	9590	5170	7380	7353.16	2.55	0	634	7433	7406	7383	7356	7333	7395	7345	56	2210	500	5160	10	1	11270000	834	7.58	0.75	12	0.07	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287401	N	N	0	N	00	N
94	20240613	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-50	5	-0.68	20319670	2765	153.78	7420	7420	7300	9590	5170	7380	7348.89	2.55	0	305	7433	7406	7383	7356	7333	7395	7345	56	2210	500	5160	10	1	11270000	826	7.51	0.75	12	0.02	976.00	9814.00	9050	20230613	-19.01	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9050	-19.01	20230613	6800	7.79	20231026	0.58	N	036670	500	56 억		287401	N	N	0	N	00	N
95	20240613	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	6751170	912	50.72	7420	7420	7380	9590	5170	7380	7402.60	2.55	0	-78	7433	7406	7383	7356	7333	7395	7345	56	2210	500	5160	10	1	11270000	834	7.58	0.75	12	0.01	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287401	N	N	0	N	00	N
96	20240613	100407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	30	2	0.41	4290480	579	32.20	7420	7420	7390	9590	5170	7380	7410.16	2.55	0	-78	7433	7406	7383	7356	7333	7395	7345	56	2210	500	5160	10	1	11270000	835	7.59	0.76	12	0.01	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.58	N	036670	500	56 억		287401	N	N	0	N	00	N
97	20240613	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	30	2	0.41	2411430	325	18.08	7420	7420	7410	9590	5170	7380	7419.78	2.55	0	-54	7433	7406	7383	7356	7333	7395	7345	56	2210	500	5160	10	1	11270000	835	7.59	0.76	12	0.00	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.58	N	036670	500	56 억		287401	N	N	0	N	00	N
98	20240612	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-10	5	-0.14	13278870	1798	19.50	7390	7410	7360	9600	5180	7390	7385.36	2.55	0	-349	7456	7422	7356	7322	7256	7440	7340	56	2210	500	5170	10	1	11270000	832	7.56	0.75	12	0.02	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.58	N	036670	500	56 억		287750	N	N	0	N	00	N
99	20240612	150412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	10319630	1397	15.15	7390	7410	7360	9600	5180	7390	7386.99	2.55	0	-332	7456	7422	7356	7322	7256	7440	7340	56	2210	500	5170	10	1	11270000	834	7.58	0.75	12	0.01	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287750	N	N	0	N	00	N
100	20240612	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	10112620	1369	14.85	7390	7410	7360	9600	5180	7390	7386.87	2.55	0	-332	7456	7422	7356	7322	7256	7440	7340	56	2210	500	5170	10	1	11270000	834	7.58	0.75	12	0.01	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287750	N	N	0	N	00	N
101	20240612	130406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	0	3	0.00	10105220	1368	14.84	7390	7410	7360	9600	5180	7390	7386.86	2.55	0	-332	7456	7422	7356	7322	7256	7440	7340	56	2210	500	5170	10	1	11270000	833	7.57	0.75	12	0.01	976.00	9814.00	9050	20230613	-18.34	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9050	-18.34	20230613	6800	8.68	20231026	0.58	N	036670	500	56 억		287750	N	N	0	N	00	N
102	20240612	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	10075660	1364	14.79	7390	7410	7360	9600	5180	7390	7386.85	2.55	0	-332	7456	7422	7356	7322	7256	7440	7340	56	2210	500	5170	10	1	11270000	834	7.58	0.75	12	0.01	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287750	N	N	0	N	00	N
103	20240612	110404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	9224950	1249	13.55	7390	7410	7360	9600	5180	7390	7385.87	2.55	0	-332	7456	7422	7356	7322	7256	7440	7340	56	2210	500	5170	10	1	11270000	835	7.59	0.76	12	0.01	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.58	N	036670	500	56 억		287750	N	N	0	N	00	N
104	20240612	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-10	5	-0.14	6989020	946	10.26	7390	7410	7360	9600	5180	7390	7387.97	2.55	0	-328	7456	7422	7356	7322	7256	7440	7340	56	2210	500	5170	10	1	11270000	832	7.56	0.75	12	0.01	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.58	N	036670	500	56 억		287750	N	N	0	N	00	N
105	20240612	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	0	3	0.00	436010	59	0.64	7390	7390	7390	9600	5180	7390	7390.00	2.55	0	-17	7456	7422	7356	7322	7256	7440	7340	56	2210	500	5170	10	1	11270000	833	7.57	0.75	12	0.00	976.00	9814.00	9050	20230613	-18.34	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9050	-18.34	20230613	6800	8.68	20231026	0.58	N	036670	500	56 억		287750	N	N	0	N	00	N
106	20240610	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	70	2	0.96	47126280	6421	55.59	7310	7380	7310	9500	5120	7310	7339.40	2.55	0	-198	7516	7412	7296	7192	7076	7355	7135	56	2190	500	5110	10	1	11270000	832	7.56	0.75	12	0.06	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.58	N	036670	500	56 억		287911	N	N	0	N	00	N
107	20240610	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	10	2	0.14	40994160	5586	48.36	7310	7380	7310	9500	5120	7310	7338.73	2.55	0	-171	7516	7412	7296	7192	7076	7355	7135	56	2190	500	5110	10	1	11270000	825	7.50	0.75	12	0.05	976.00	9814.00	9050	20230613	-19.12	6800	20231026	7.65	7800	-6.15	20240320	7000	4.57	20240426	9050	-19.12	20230613	6800	7.65	20231026	0.58	N	036670	500	56 억		287911	N	N	0	N	00	N
108	20240610	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	20	2	0.27	33026810	4497	38.94	7310	7380	7310	9500	5120	7310	7344.19	2.55	0	-266	7516	7412	7296	7192	7076	7355	7135	56	2190	500	5110	10	1	11270000	826	7.51	0.75	12	0.04	976.00	9814.00	9050	20230613	-19.01	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9050	-19.01	20230613	6800	7.79	20231026	0.58	N	036670	500	56 억		287911	N	N	0	N	00	N
109	20240610	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	20	2	0.27	18958080	2578	22.32	7310	7380	7310	9500	5120	7310	7353.79	2.55	0	-257	7516	7412	7296	7192	7076	7355	7135	56	2190	500	5110	10	1	11270000	826	7.51	0.75	12	0.02	976.00	9814.00	9050	20230613	-19.01	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9050	-19.01	20230613	6800	7.79	20231026	0.58	N	036670	500	56 억		287911	N	N	0	N	00	N
110	20240610	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	70	2	0.96	16999900	2311	20.01	7310	7380	7310	9500	5120	7310	7356.08	2.55	0	-287	7516	7412	7296	7192	7076	7355	7135	56	2190	500	5110	10	1	11270000	832	7.56	0.75	12	0.02	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.58	N	036670	500	56 억		287911	N	N	0	N	00	N
111	20240610	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	60	2	0.82	9515280	1293	11.19	7310	7380	7310	9500	5120	7310	7359.07	2.55	0	-287	7516	7412	7296	7192	7076	7355	7135	56	2190	500	5110	10	1	11270000	831	7.55	0.75	12	0.01	976.00	9814.00	9050	20230613	-18.56	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9050	-18.56	20230613	6800	8.38	20231026	0.58	N	036670	500	56 억		287911	N	N	0	N	00	N
112	20240610	100403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	60	2	0.82	4145760	564	4.88	7310	7380	7310	9500	5120	7310	7350.64	2.55	0	-180	7516	7412	7296	7192	7076	7355	7135	56	2190	500	5110	10	1	11270000	831	7.55	0.75	12	0.01	976.00	9814.00	9050	20230613	-18.56	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9050	-18.56	20230613	6800	8.38	20231026	0.58	N	036670	500	56 억		287911	N	N	0	N	00	N
113	20240610	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	50	2	0.68	205450	28	0.24	7310	7360	7310	9500	5120	7310	7337.50	2.55	0	-13	7516	7412	7296	7192	7076	7355	7135	56	2190	500	5110	10	1	11270000	829	7.54	0.75	12	0.00	976.00	9814.00	9050	20230613	-18.67	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9050	-18.67	20230613	6800	8.24	20231026	0.58	N	036670	500	56 억		287911	N	N	0	N	00	N
114	20240607	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-70	5	-0.95	84336590	11550	138.57	7380	7400	7180	9590	5170	7380	7301.87	2.55	0	220	7566	7472	7376	7282	7186	7520	7330	56	2210	500	5160	10	1	11270000	824	7.49	0.74	12	0.10	976.00	9814.00	9050	20230613	-19.23	6800	20231026	7.50	7800	-6.28	20240320	7000	4.43	20240426	9050	-19.23	20230613	6800	7.50	20231026	0.58	N	036670	500	56 억		287692	N	N	0	N	00	N
115	20240607	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-40	5	-0.54	81093070	11106	133.25	7380	7400	7180	9590	5170	7380	7301.74	2.55	0	284	7566	7472	7376	7282	7186	7520	7330	56	2210	500	5160	10	1	11270000	827	7.52	0.75	12	0.10	976.00	9814.00	9050	20230613	-18.90	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9050	-18.90	20230613	6800	7.94	20231026	0.58	N	036670	500	56 억		287692	N	N	0	N	00	N
116	20240607	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-80	5	-1.08	64156790	8782	105.36	7380	7400	7180	9590	5170	7380	7305.49	2.55	0	112	7566	7472	7376	7282	7186	7520	7330	56	2210	500	5160	10	1	11270000	823	7.48	0.74	12	0.08	976.00	9814.00	9050	20230613	-19.34	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	9050	-19.34	20230613	6800	7.35	20231026	0.58	N	036670	500	56 억		287692	N	N	0	N	00	N
117	20240607	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	53748790	7355	88.24	7380	7400	7180	9590	5170	7380	7307.79	2.55	0	-40	7566	7472	7376	7282	7186	7520	7330	56	2210	500	5160	10	1	11270000	829	7.54	0.75	12	0.07	976.00	9814.00	9050	20230613	-18.67	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9050	-18.67	20230613	6800	8.24	20231026	0.58	N	036670	500	56 억		287692	N	N	0	N	00	N
118	20240607	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	52873160	7236	86.81	7380	7400	7180	9590	5170	7380	7306.96	2.55	0	-40	7566	7472	7376	7282	7186	7520	7330	56	2210	500	5160	10	1	11270000	829	7.54	0.75	12	0.06	976.00	9814.00	9050	20230613	-18.67	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9050	-18.67	20230613	6800	8.24	20231026	0.58	N	036670	500	56 억		287692	N	N	0	N	00	N
119	20240607	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	3048230	413	4.96	7380	7400	7370	9590	5170	7380	7380.70	2.55	0	-17	7566	7472	7376	7282	7186	7520	7330	56	2210	500	5160	10	1	11270000	832	7.56	0.75	12	0.00	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.58	N	036670	500	56 억		287692	N	N	0	N	00	N
120	20240607	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	1948160	264	3.17	7380	7400	7370	9590	5170	7380	7379.39	2.55	0	-14	7566	7472	7376	7282	7186	7520	7330	56	2210	500	5160	10	1	11270000	834	7.58	0.75	12	0.00	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287692	N	N	0	N	00	N
121	20240607	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	66420	9	0.11	7380	7380	7380	9590	5170	7380	7380.00	2.55	0	0	7566	7472	7376	7282	7186	7520	7330	56	2210	500	5160	10	1	11270000	832	7.56	0.75	12	0.00	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.58	N	036670	500	56 억		287692	N	N	0	N	00	N
122	20240605	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-10	5	-0.14	61159280	8335	72.50	7350	7470	7280	9600	5180	7390	7337.65	2.56	0	-375	7570	7480	7430	7340	7290	7455	7315	56	2210	500	5170	10	1	11270000	832	7.56	0.75	12	0.07	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.58	N	036670	500	56 억		287970	N	N	0	N	00	N
123	20240605	150412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	30	2	0.41	55796460	7608	66.17	7350	7470	7280	9600	5180	7390	7333.92	2.56	0	-203	7570	7480	7430	7340	7290	7455	7315	56	2210	500	5170	10	1	11270000	836	7.60	0.76	12	0.07	976.00	9814.00	9050	20230613	-18.01	6800	20231026	9.12	7800	-4.87	20240320	7000	6.00	20240426	9050	-18.01	20230613	6800	9.12	20231026	0.58	N	036670	500	56 억		287970	N	N	0	N	00	N
124	20240605	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	30	2	0.41	53534000	7302	63.51	7350	7470	7280	9600	5180	7390	7331.42	2.56	0	-203	7570	7480	7430	7340	7290	7455	7315	56	2210	500	5170	10	1	11270000	836	7.60	0.76	12	0.06	976.00	9814.00	9050	20230613	-18.01	6800	20231026	9.12	7800	-4.87	20240320	7000	6.00	20240426	9050	-18.01	20230613	6800	9.12	20231026	0.58	N	036670	500	56 억		287970	N	N	0	N	00	N
125	20240605	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	52592480	7175	62.41	7350	7470	7280	9600	5180	7390	7329.96	2.56	0	-203	7570	7480	7430	7340	7290	7455	7315	56	2210	500	5170	10	1	11270000	834	7.58	0.75	12	0.06	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287970	N	N	0	N	00	N
126	20240605	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	40	2	0.54	51435830	7019	61.05	7350	7470	7280	9600	5180	7390	7328.09	2.56	0	-202	7570	7480	7430	7340	7290	7455	7315	56	2210	500	5170	10	1	11270000	837	7.61	0.76	12	0.06	976.00	9814.00	9050	20230613	-17.90	6800	20231026	9.26	7800	-4.74	20240320	7000	6.14	20240426	9050	-17.90	20230613	6800	9.26	20231026	0.58	N	036670	500	56 억		287970	N	N	0	N	00	N
127	20240605	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	46953390	6413	55.78	7350	7470	7280	9600	5180	7390	7321.60	2.56	0	-155	7570	7480	7430	7340	7290	7455	7315	56	2210	500	5170	10	1	11270000	834	7.58	0.75	12	0.06	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.58	N	036670	500	56 억		287970	N	N	0	N	00	N
128	20240605	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-90	5	-1.22	22437760	3061	26.62	7350	7470	7290	9600	5180	7390	7330.21	2.56	0	-66	7570	7480	7430	7340	7290	7455	7315	56	2210	500	5170	10	1	11270000	823	7.48	0.74	12	0.03	976.00	9814.00	9050	20230613	-19.34	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	9050	-19.34	20230613	6800	7.35	20231026	0.58	N	036670	500	56 억		287970	N	N	0	N	00	N
129	20240605	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	2110530	287	2.50	7350	7410	7350	9600	5180	7390	7353.76	2.56	0	-57	7570	7480	7430	7340	7290	7455	7315	56	2210	500	5170	10	1	11270000	835	7.59	0.76	12	0.00	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.58	N	036670	500	56 억		287970	N	N	0	N	00	N
130	20240604	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-150	5	-1.99	85361010	11483	78.03	7490	7520	7380	9800	5280	7540	7433.68	2.55	0	335	7640	7590	7520	7470	7400	7615	7495	56	2260	500	5270	10	1	11270000	833	7.57	0.75	12	0.10	976.00	9814.00	9050	20230613	-18.34	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9050	-18.34	20230613	6800	8.68	20231026	0.59	N	036670	500	56 억		287583	N	N	0	N	00	N
131	20240604	150409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-120	5	-1.59	80676110	10849	73.72	7490	7520	7390	9800	5280	7540	7436.26	2.55	0	466	7640	7590	7520	7470	7400	7615	7495	56	2260	500	5270	10	1	11270000	836	7.60	0.76	12	0.10	976.00	9814.00	9050	20230613	-18.01	6800	20231026	9.12	7800	-4.87	20240320	7000	6.00	20240426	9050	-18.01	20230613	6800	9.12	20231026	0.59	N	036670	500	56 억		287583	N	N	0	N	00	N
132	20240604	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-60	5	-0.80	40546160	5441	36.97	7490	7520	7410	9800	5280	7540	7451.95	2.55	0	466	7640	7590	7520	7470	7400	7615	7495	56	2260	500	5270	10	1	11270000	843	7.66	0.76	12	0.05	976.00	9814.00	9050	20230613	-17.35	6800	20231026	10.00	7800	-4.10	20240320	7000	6.86	20240426	9050	-17.35	20230613	6800	10.00	20231026	0.59	N	036670	500	56 억		287583	N	N	0	N	00	N
133	20240604	130409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-80	5	-1.06	34985170	4698	31.92	7490	7520	7410	9800	5280	7540	7446.80	2.55	0	466	7640	7590	7520	7470	7400	7615	7495	56	2260	500	5270	10	1	11270000	841	7.64	0.76	12	0.04	976.00	9814.00	9050	20230613	-17.57	6800	20231026	9.71	7800	-4.36	20240320	7000	6.57	20240426	9050	-17.57	20230613	6800	9.71	20231026	0.59	N	036670	500	56 억		287583	N	N	0	N	00	N
134	20240604	120408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-50	5	-0.66	6759050	903	6.14	7490	7520	7460	9800	5280	7540	7485.04	2.55	0	-51	7640	7590	7520	7470	7400	7615	7495	56	2260	500	5270	10	1	11270000	844	7.67	0.76	12	0.01	976.00	9814.00	9050	20230613	-17.24	6800	20231026	10.15	7800	-3.97	20240320	7000	7.00	20240426	9050	-17.24	20230613	6800	10.15	20231026	0.59	N	036670	500	56 억		287583	N	N	0	N	00	N
135	20240604	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-50	5	-0.66	5404570	722	4.91	7490	7520	7470	9800	5280	7540	7485.48	2.55	0	-50	7640	7590	7520	7470	7400	7615	7495	56	2260	500	5270	10	1	11270000	844	7.67	0.76	12	0.01	976.00	9814.00	9050	20230613	-17.24	6800	20231026	10.15	7800	-3.97	20240320	7000	7.00	20240426	9050	-17.24	20230613	6800	10.15	20231026	0.59	N	036670	500	56 억		287583	N	N	0	N	00	N
136	20240604	100407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-50	5	-0.66	2891280	386	2.62	7490	7520	7480	9800	5280	7540	7490.23	2.55	0	-50	7640	7590	7520	7470	7400	7615	7495	56	2260	500	5270	10	1	11270000	844	7.67	0.76	12	0.00	976.00	9814.00	9050	20230613	-17.24	6800	20231026	10.15	7800	-3.97	20240320	7000	7.00	20240426	9050	-17.24	20230613	6800	10.15	20231026	0.59	N	036670	500	56 억		287583	N	N	0	N	00	N
137	20240604	090409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-20	5	-0.27	262500	35	0.24	7490	7520	7490	9800	5280	7540	7498.82	2.55	0	-3	7640	7590	7520	7470	7400	7615	7495	56	2260	500	5270	10	1	11270000	848	7.70	0.77	12	0.00	976.00	9814.00	9050	20230613	-16.91	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	9050	-16.91	20230613	6800	10.59	20231026	0.59	N	036670	500	56 억		287583	N	N	0	N	00	N
138	20240603	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	0	3	0.00	109642200	14671	44.86	7520	7570	7450	9800	5280	7540	7473.36	2.55	0	332	7700	7620	7540	7460	7380	7660	7500	56	2260	500	5270	10	1	11270000	850	7.73	0.77	12	0.13	976.00	9814.00	9050	20230613	-16.69	6800	20231026	10.88	7800	-3.33	20240320	7000	7.71	20240426	9050	-16.69	20230613	6800	10.88	20231026	0.59	N	036670	500	56 억		287272	N	N	0	N	00	N
139	20240603	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-40	5	-0.53	95712230	12812	39.17	7520	7570	7450	9800	5280	7540	7470.51	2.55	0	424	7700	7620	7540	7460	7380	7660	7500	56	2260	500	5270	10	1	11270000	845	7.68	0.76	12	0.11	976.00	9814.00	9050	20230613	-17.13	6800	20231026	10.29	7800	-3.85	20240320	7000	7.14	20240426	9050	-17.13	20230613	6800	10.29	20231026	0.59	N	036670	500	56 억		287272	N	N	0	N	00	N
140	20240603	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-40	5	-0.53	57228690	7650	23.39	7520	7570	7450	9800	5280	7540	7480.87	2.55	0	252	7700	7620	7540	7460	7380	7660	7500	56	2260	500	5270	10	1	11270000	845	7.68	0.76	12	0.07	976.00	9814.00	9050	20230613	-17.13	6800	20231026	10.29	7800	-3.85	20240320	7000	7.14	20240426	9050	-17.13	20230613	6800	10.29	20231026	0.59	N	036670	500	56 억		287272	N	N	0	N	00	N
141	20240603	130404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-70	5	-0.93	50153730	6703	20.49	7520	7570	7450	9800	5280	7540	7482.28	2.55	0	96	7700	7620	7540	7460	7380	7660	7500	56	2260	500	5270	10	1	11270000	842	7.65	0.76	12	0.06	976.00	9814.00	9050	20230613	-17.46	6800	20231026	9.85	7800	-4.23	20240320	7000	6.71	20240426	9050	-17.46	20230613	6800	9.85	20231026	0.59	N	036670	500	56 억		287272	N	N	0	N	00	N
142	20240603	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-10	5	-0.13	38344510	5123	15.66	7520	7570	7450	9800	5280	7540	7484.78	2.55	0	-438	7700	7620	7540	7460	7380	7660	7500	56	2260	500	5270	10	1	11270000	849	7.72	0.77	12	0.05	976.00	9814.00	9050	20230613	-16.80	6800	20231026	10.74	7800	-3.46	20240320	7000	7.57	20240426	9050	-16.80	20230613	6800	10.74	20231026	0.59	N	036670	500	56 억		287272	N	N	0	N	00	N
143	20240603	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-60	5	-0.80	28688140	3834	11.72	7520	7570	7450	9800	5280	7540	7482.56	2.55	0	-317	7700	7620	7540	7460	7380	7660	7500	56	2260	500	5270	10	1	11270000	843	7.66	0.76	12	0.03	976.00	9814.00	9050	20230613	-17.35	6800	20231026	10.00	7800	-4.10	20240320	7000	6.86	20240426	9050	-17.35	20230613	6800	10.00	20231026	0.59	N	036670	500	56 억		287272	N	N	0	N	00	N
144	20240603	100400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	10	2	0.13	14691520	1959	5.99	7520	7570	7450	9800	5280	7540	7499.50	2.55	0	-385	7700	7620	7540	7460	7380	7660	7500	56	2260	500	5270	10	1	11270000	851	7.74	0.77	12	0.02	976.00	9814.00	9050	20230613	-16.57	6800	20231026	11.03	7800	-3.21	20240320	7000	7.86	20240426	9050	-16.57	20230613	6800	11.03	20231026	0.59	N	036670	500	56 억		287272	N	N	0	N	00	N
145	20240603	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	30	2	0.40	1982110	265	0.81	7520	7570	7460	9800	5280	7540	7479.66	2.55	0	-25	7700	7620	7540	7460	7380	7660	7500	56	2260	500	5270	10	1	11270000	853	7.76	0.77	12	0.00	976.00	9814.00	9050	20230613	-16.35	6800	20231026	11.32	7800	-2.95	20240320	7000	8.14	20240426	9050	-16.35	20230613	6800	11.32	20231026	0.59	N	036670	500	56 억		287272	N	N	0	N	00	N