KissMeData/079000/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	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	170	2	2.60	50080650	7575	118.34	6550	6720	6490	8510	4590	6550	6611.31	1.36	0	-2145	6890	6720	6630	6460	6370	6675	6415	36	1960	500	4710	10	1	7200000	484	18.16	0.61	12	0.11	370.00	11013.00	8760	20240513	-23.29	4600	20231027	46.09	8760	-23.29	20240513	4680	43.59	20240123	8760	-23.29	20240513	4600	46.09	20231027	1.74	N	079000	500	36 억		98203	N	N	0	N	00	N
3	20240628	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	150	2	2.29	48505870	7340	114.67	6550	6710	6490	8510	4590	6550	6608.43	1.36	0	-2132	6890	6720	6630	6460	6370	6675	6415	36	1960	500	4710	10	1	7200000	482	18.11	0.61	12	0.10	370.00	11013.00	8760	20240513	-23.52	4600	20231027	45.65	8760	-23.52	20240513	4680	43.16	20240123	8760	-23.52	20240513	4600	45.65	20231027	1.74	N	079000	500	36 억		98203	N	N	0	N	00	N
4	20240628	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	50	2	0.76	31180710	4748	74.18	6550	6710	6490	8510	4590	6550	6567.13	1.36	0	-1461	6890	6720	6630	6460	6370	6675	6415	36	1960	500	4710	10	1	7200000	475	17.84	0.60	12	0.07	370.00	11013.00	8760	20240513	-24.66	4600	20231027	43.48	8760	-24.66	20240513	4680	41.03	20240123	8760	-24.66	20240513	4600	43.48	20231027	1.74	N	079000	500	36 억		98203	N	N	0	N	00	N
5	20240628	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	70	2	1.07	25579920	3898	60.90	6550	6710	6490	8510	4590	6550	6562.32	1.36	0	-713	6890	6720	6630	6460	6370	6675	6415	36	1960	500	4710	10	1	7200000	477	17.89	0.60	12	0.05	370.00	11013.00	8760	20240513	-24.43	4600	20231027	43.91	8760	-24.43	20240513	4680	41.45	20240123	8760	-24.43	20240513	4600	43.91	20231027	1.74	N	079000	500	36 억		98203	N	N	0	N	00	N
6	20240628	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-10	5	-0.15	23890330	3640	56.87	6550	6710	6490	8510	4590	6550	6563.28	1.36	0	-615	6890	6720	6630	6460	6370	6675	6415	36	1960	500	4710	10	1	7200000	471	17.68	0.59	12	0.05	370.00	11013.00	8760	20240513	-25.34	4600	20231027	42.17	8760	-25.34	20240513	4680	39.74	20240123	8760	-25.34	20240513	4600	42.17	20231027	1.74	N	079000	500	36 억		98203	N	N	0	N	00	N
7	20240628	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-10	5	-0.15	18629860	2838	44.34	6550	6710	6490	8510	4590	6550	6564.43	1.36	0	-454	6890	6720	6630	6460	6370	6675	6415	36	1960	500	4710	10	1	7200000	471	17.68	0.59	12	0.04	370.00	11013.00	8760	20240513	-25.34	4600	20231027	42.17	8760	-25.34	20240513	4680	39.74	20240123	8760	-25.34	20240513	4600	42.17	20231027	1.74	N	079000	500	36 억		98203	N	N	0	N	00	N
8	20240628	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	-40	5	-0.61	16991080	2588	40.43	6550	6710	6490	8510	4590	6550	6565.33	1.36	0	-428	6890	6720	6630	6460	6370	6675	6415	36	1960	500	4710	10	1	7200000	469	17.59	0.59	12	0.04	370.00	11013.00	8760	20240513	-25.68	4600	20231027	41.52	8760	-25.68	20240513	4680	39.10	20240123	8760	-25.68	20240513	4600	41.52	20231027	1.74	N	079000	500	36 억		98203	N	N	0	N	00	N
9	20240628	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	90	2	1.37	2952060	449	7.01	6550	6640	6550	8510	4590	6550	6574.74	1.36	0	-71	6890	6720	6630	6460	6370	6675	6415	36	1960	500	4710	10	1	7200000	478	17.95	0.60	12	0.01	370.00	11013.00	8760	20240513	-24.20	4600	20231027	44.35	8760	-24.20	20240513	4680	41.88	20240123	8760	-24.20	20240513	4600	44.35	20231027	1.74	N	079000	500	36 억		98203	N	N	0	N	00	N
10	20240627	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-250	5	-3.68	42221940	6391	130.99	6800	6800	6540	8840	4760	6800	6606.47	1.38	0	-1342	7073	6936	6773	6636	6473	6855	6555	36	2040	500	4890	10	1	7200000	472	17.70	0.59	12	0.09	370.00	11013.00	8760	20240513	-25.23	4600	20231027	42.39	8760	-25.23	20240513	4680	39.96	20240123	8760	-25.23	20240513	4600	42.39	20231027	1.73	N	079000	500	36 억		99492	N	N	0	N	00	N
11	20240627	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	-170	5	-2.50	35518650	5370	110.06	6800	6800	6540	8840	4760	6800	6614.27	1.38	0	-638	7073	6936	6773	6636	6473	6855	6555	36	2040	500	4890	10	1	7200000	477	17.92	0.60	12	0.07	370.00	11013.00	8760	20240513	-24.32	4600	20231027	44.13	8760	-24.32	20240513	4680	41.67	20240123	8760	-24.32	20240513	4600	44.13	20231027	1.73	N	079000	500	36 억		99492	N	N	0	N	00	N
12	20240627	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-120	5	-1.76	24390970	3686	75.55	6800	6800	6540	8840	4760	6800	6617.19	1.38	0	-904	7073	6936	6773	6636	6473	6855	6555	36	2040	500	4890	10	1	7200000	481	18.05	0.61	12	0.05	370.00	11013.00	8760	20240513	-23.74	4600	20231027	45.22	8760	-23.74	20240513	4680	42.74	20240123	8760	-23.74	20240513	4600	45.22	20231027	1.73	N	079000	500	36 억		99492	N	N	0	N	00	N
13	20240627	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	-140	5	-2.06	23658240	3576	73.29	6800	6800	6540	8840	4760	6800	6615.84	1.38	0	-874	7073	6936	6773	6636	6473	6855	6555	36	2040	500	4890	10	1	7200000	480	18.00	0.60	12	0.05	370.00	11013.00	8760	20240513	-23.97	4600	20231027	44.78	8760	-23.97	20240513	4680	42.31	20240123	8760	-23.97	20240513	4600	44.78	20231027	1.73	N	079000	500	36 억		99492	N	N	0	N	00	N
14	20240627	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-130	5	-1.91	23578320	3564	73.05	6800	6800	6540	8840	4760	6800	6615.69	1.38	0	-874	7073	6936	6773	6636	6473	6855	6555	36	2040	500	4890	10	1	7200000	480	18.03	0.61	12	0.05	370.00	11013.00	8760	20240513	-23.86	4600	20231027	45.00	8760	-23.86	20240513	4680	42.52	20240123	8760	-23.86	20240513	4600	45.00	20231027	1.73	N	079000	500	36 억		99492	N	N	0	N	00	N
15	20240627	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-120	5	-1.76	21825710	3302	67.68	6800	6800	6540	8840	4760	6800	6609.85	1.38	0	-745	7073	6936	6773	6636	6473	6855	6555	36	2040	500	4890	10	1	7200000	481	18.05	0.61	12	0.05	370.00	11013.00	8760	20240513	-23.74	4600	20231027	45.22	8760	-23.74	20240513	4680	42.74	20240123	8760	-23.74	20240513	4600	45.22	20231027	1.73	N	079000	500	36 억		99492	N	N	0	N	00	N
16	20240627	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-180	5	-2.65	19866840	3008	61.65	6800	6800	6540	8840	4760	6800	6604.67	1.38	0	-505	7073	6936	6773	6636	6473	6855	6555	36	2040	500	4890	10	1	7200000	477	17.89	0.60	12	0.04	370.00	11013.00	8760	20240513	-24.43	4600	20231027	43.91	8760	-24.43	20240513	4680	41.45	20240123	8760	-24.43	20240513	4600	43.91	20231027	1.73	N	079000	500	36 억		99492	N	N	0	N	00	N
17	20240627	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-100	5	-1.47	575530	85	1.74	6800	6800	6700	8840	4760	6800	6770.94	1.38	0	-34	7073	6936	6773	6636	6473	6855	6555	36	2040	500	4890	10	1	7200000	482	18.11	0.61	12	0.00	370.00	11013.00	8760	20240513	-23.52	4600	20231027	45.65	8760	-23.52	20240513	4680	43.16	20240123	8760	-23.52	20240513	4600	45.65	20231027	1.73	N	079000	500	36 억		99492	N	N	0	N	00	N
18	20240626	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-110	5	-1.59	32838040	4879	52.69	6910	6910	6610	8980	4840	6910	6730.49	1.39	0	-570	7150	7030	6900	6780	6650	6965	6715	36	2070	500	4970	10	1	7200000	490	18.38	0.62	12	0.07	370.00	11013.00	8760	20240513	-22.37	4600	20231027	47.83	8760	-22.37	20240513	4680	45.30	20240123	8760	-22.37	20240513	4600	47.83	20231027	1.74	N	079000	500	36 억		100048	N	N	0	N	00	N
19	20240626	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-120	5	-1.74	31995050	4755	51.36	6910	6910	6610	8980	4840	6910	6728.72	1.39	0	-538	7150	7030	6900	6780	6650	6965	6715	36	2070	500	4970	10	1	7200000	489	18.35	0.62	12	0.07	370.00	11013.00	8760	20240513	-22.49	4600	20231027	47.61	8760	-22.49	20240513	4680	45.09	20240123	8760	-22.49	20240513	4600	47.61	20231027	1.74	N	079000	500	36 억		100048	N	N	0	N	00	N
20	20240626	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-170	5	-2.46	28226740	4199	45.35	6910	6910	6610	8980	4840	6910	6722.25	1.39	0	-373	7150	7030	6900	6780	6650	6965	6715	36	2070	500	4970	10	1	7200000	485	18.22	0.61	12	0.06	370.00	11013.00	8760	20240513	-23.06	4600	20231027	46.52	8760	-23.06	20240513	4680	44.02	20240123	8760	-23.06	20240513	4600	46.52	20231027	1.74	N	079000	500	36 억		100048	N	N	0	N	00	N
21	20240626	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-230	5	-3.33	27426670	4080	44.07	6910	6910	6610	8980	4840	6910	6722.22	1.39	0	-270	7150	7030	6900	6780	6650	6965	6715	36	2070	500	4970	10	1	7200000	481	18.05	0.61	12	0.06	370.00	11013.00	8760	20240513	-23.74	4600	20231027	45.22	8760	-23.74	20240513	4680	42.74	20240123	8760	-23.74	20240513	4600	45.22	20231027	1.74	N	079000	500	36 억		100048	N	N	0	N	00	N
22	20240626	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-230	5	-3.33	25141090	3738	40.37	6910	6910	6610	8980	4840	6910	6725.81	1.39	0	-270	7150	7030	6900	6780	6650	6965	6715	36	2070	500	4970	10	1	7200000	481	18.05	0.61	12	0.05	370.00	11013.00	8760	20240513	-23.74	4600	20231027	45.22	8760	-23.74	20240513	4680	42.74	20240123	8760	-23.74	20240513	4600	45.22	20231027	1.74	N	079000	500	36 억		100048	N	N	0	N	00	N
23	20240626	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-140	5	-2.03	18223890	2716	29.33	6910	6910	6610	8980	4840	6910	6709.83	1.39	0	-190	7150	7030	6900	6780	6650	6965	6715	36	2070	500	4970	10	1	7200000	487	18.30	0.61	12	0.04	370.00	11013.00	8760	20240513	-22.72	4600	20231027	47.17	8760	-22.72	20240513	4680	44.66	20240123	8760	-22.72	20240513	4600	47.17	20231027	1.74	N	079000	500	36 억		100048	N	N	0	N	00	N
24	20240626	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-260	5	-3.76	17120620	2551	27.55	6910	6910	6610	8980	4840	6910	6711.34	1.39	0	-101	7150	7030	6900	6780	6650	6965	6715	36	2070	500	4970	10	1	7200000	479	17.97	0.60	12	0.04	370.00	11013.00	8760	20240513	-24.09	4600	20231027	44.57	8760	-24.09	20240513	4680	42.09	20240123	8760	-24.09	20240513	4600	44.57	20231027	1.74	N	079000	500	36 억		100048	N	N	0	N	00	N
25	20240626	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-90	5	-1.30	2041360	296	3.20	6910	6910	6820	8980	4840	6910	6896.49	1.39	0	-99	7150	7030	6900	6780	6650	6965	6715	36	2070	500	4970	10	1	7200000	491	18.43	0.62	12	0.00	370.00	11013.00	8760	20240513	-22.15	4600	20231027	48.26	8760	-22.15	20240513	4680	45.73	20240123	8760	-22.15	20240513	4600	48.26	20231027	1.74	N	079000	500	36 억		100048	N	N	0	N	00	N
26	20240625	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	-150	5	-2.12	63783420	9257	25.63	7000	7020	6770	9170	4950	7060	6890.29	1.42	0	-2735	7440	7250	6930	6740	6420	7345	6835	36	2110	500	5080	10	1	7200000	498	18.68	0.63	12	0.13	370.00	11013.00	8760	20240513	-21.12	4600	20231027	50.22	8760	-21.12	20240513	4680	47.65	20240123	8760	-21.12	20240513	4600	50.22	20231027	1.74	N	079000	500	36 억		102555	N	N	0	N	00	N
27	20240625	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-180	5	-2.55	61948670	8991	24.89	7000	7020	6770	9170	4950	7060	6890.08	1.42	0	-2481	7440	7250	6930	6740	6420	7345	6835	36	2110	500	5080	10	1	7200000	495	18.59	0.62	12	0.12	370.00	11013.00	8760	20240513	-21.46	4600	20231027	49.57	8760	-21.46	20240513	4680	47.01	20240123	8760	-21.46	20240513	4600	49.57	20231027	1.74	N	079000	500	36 억		102555	N	N	0	N	00	N
28	20240625	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-110	5	-1.56	55669450	8081	22.37	7000	7020	6770	9170	4950	7060	6888.93	1.42	0	-1939	7440	7250	6930	6740	6420	7345	6835	36	2110	500	5080	10	1	7200000	500	18.78	0.63	12	0.11	370.00	11013.00	8760	20240513	-20.66	4600	20231027	51.09	8760	-20.66	20240513	4680	48.50	20240123	8760	-20.66	20240513	4600	51.09	20231027	1.74	N	079000	500	36 억		102555	N	N	0	N	00	N
29	20240625	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-180	5	-2.55	48282610	7013	19.41	7000	7020	6770	9170	4950	7060	6884.73	1.42	0	-1192	7440	7250	6930	6740	6420	7345	6835	36	2110	500	5080	10	1	7200000	495	18.59	0.62	12	0.10	370.00	11013.00	8760	20240513	-21.46	4600	20231027	49.57	8760	-21.46	20240513	4680	47.01	20240123	8760	-21.46	20240513	4600	49.57	20231027	1.74	N	079000	500	36 억		102555	N	N	0	N	00	N
30	20240625	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	-160	5	-2.27	47311240	6872	19.02	7000	7020	6770	9170	4950	7060	6884.64	1.42	0	-1199	7440	7250	6930	6740	6420	7345	6835	36	2110	500	5080	10	1	7200000	497	18.65	0.63	12	0.10	370.00	11013.00	8760	20240513	-21.23	4600	20231027	50.00	8760	-21.23	20240513	4680	47.44	20240123	8760	-21.23	20240513	4600	50.00	20231027	1.74	N	079000	500	36 억		102555	N	N	0	N	00	N
31	20240625	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	-120	5	-1.70	45624440	6629	18.35	7000	7020	6770	9170	4950	7060	6882.55	1.42	0	-1186	7440	7250	6930	6740	6420	7345	6835	36	2110	500	5080	10	1	7200000	500	18.76	0.63	12	0.09	370.00	11013.00	8760	20240513	-20.78	4600	20231027	50.87	8760	-20.78	20240513	4680	48.29	20240123	8760	-20.78	20240513	4600	50.87	20231027	1.74	N	079000	500	36 억		102555	N	N	0	N	00	N
32	20240625	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-260	5	-3.68	36507650	5305	14.69	7000	7020	6770	9170	4950	7060	6881.74	1.42	0	-656	7440	7250	6930	6740	6420	7345	6835	36	2110	500	5080	10	1	7200000	490	18.38	0.62	12	0.07	370.00	11013.00	8760	20240513	-22.37	4600	20231027	47.83	8760	-22.37	20240513	4680	45.30	20240123	8760	-22.37	20240513	4600	47.83	20231027	1.74	N	079000	500	36 억		102555	N	N	0	N	00	N
33	20240625	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-220	5	-3.12	11316630	1628	4.51	7000	7020	6840	9170	4950	7060	6951.25	1.42	0	-220	7440	7250	6930	6740	6420	7345	6835	36	2110	500	5080	10	1	7200000	492	18.49	0.62	12	0.02	370.00	11013.00	8760	20240513	-21.92	4600	20231027	48.70	8760	-21.92	20240513	4680	46.15	20240123	8760	-21.92	20240513	4600	48.70	20231027	1.74	N	079000	500	36 억		102555	N	N	0	N	00	N
34	20240624	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	390	2	5.85	248982030	35983	195.72	6670	7120	6610	8670	4670	6670	6918.42	1.43	0	-71	7003	6836	6593	6426	6183	6920	6510	36	2000	500	4800	10	1	7200000	508	19.08	0.64	12	0.50	370.00	11013.00	8760	20240513	-19.41	4600	20231027	53.48	8760	-19.41	20240513	4680	50.85	20240123	8760	-19.41	20240513	4600	53.48	20231027	1.74	N	079000	500	36 억		102995	N	N	0	N	00	N
35	20240624	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	270	2	4.05	230797550	33395	181.64	6670	7120	6610	8670	4670	6670	6911.14	1.43	0	389	7003	6836	6593	6426	6183	6920	6510	36	2000	500	4800	10	1	7200000	500	18.76	0.63	12	0.46	370.00	11013.00	8760	20240513	-20.78	4600	20231027	50.87	8760	-20.78	20240513	4680	48.29	20240123	8760	-20.78	20240513	4600	50.87	20231027	1.74	N	079000	500	36 억		102995	N	N	0	N	00	N
36	20240624	140650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	340	2	5.10	224027570	32423	176.36	6670	7120	6610	8670	4670	6670	6909.53	1.43	0	788	7003	6836	6593	6426	6183	6920	6510	36	2000	500	4800	10	1	7200000	505	18.95	0.64	12	0.45	370.00	11013.00	8760	20240513	-19.98	4600	20231027	52.39	8760	-19.98	20240513	4680	49.79	20240123	8760	-19.98	20240513	4600	52.39	20231027	1.74	N	079000	500	36 억		102995	N	N	0	N	00	N
37	20240624	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	380	2	5.70	216210240	31309	170.30	6670	7120	6610	8670	4670	6670	6905.69	1.43	0	1565	7003	6836	6593	6426	6183	6920	6510	36	2000	500	4800	10	1	7200000	508	19.05	0.64	12	0.43	370.00	11013.00	8760	20240513	-19.52	4600	20231027	53.26	8760	-19.52	20240513	4680	50.64	20240123	8760	-19.52	20240513	4600	53.26	20231027	1.74	N	079000	500	36 억		102995	N	N	0	N	00	N
38	20240624	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	380	2	5.70	208843660	30261	164.60	6670	7120	6610	8670	4670	6670	6901.41	1.43	0	1823	7003	6836	6593	6426	6183	6920	6510	36	2000	500	4800	10	1	7200000	508	19.05	0.64	12	0.42	370.00	11013.00	8760	20240513	-19.52	4600	20231027	53.26	8760	-19.52	20240513	4680	50.64	20240123	8760	-19.52	20240513	4600	53.26	20231027	1.74	N	079000	500	36 억		102995	N	N	0	N	00	N
39	20240624	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	380	2	5.70	183384410	26633	144.86	6670	7120	6610	8670	4670	6670	6885.61	1.43	0	2491	7003	6836	6593	6426	6183	6920	6510	36	2000	500	4800	10	1	7200000	508	19.05	0.64	12	0.37	370.00	11013.00	8760	20240513	-19.52	4600	20231027	53.26	8760	-19.52	20240513	4680	50.64	20240123	8760	-19.52	20240513	4600	53.26	20231027	1.74	N	079000	500	36 억		102995	N	N	0	N	00	N
40	20240624	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	270	2	4.05	97943780	14479	78.75	6670	6960	6610	8670	4670	6670	6764.54	1.43	0	2118	7003	6836	6593	6426	6183	6920	6510	36	2000	500	4800	10	1	7200000	500	18.76	0.63	12	0.20	370.00	11013.00	8760	20240513	-20.78	4600	20231027	50.87	8760	-20.78	20240513	4680	48.29	20240123	8760	-20.78	20240513	4600	50.87	20231027	1.74	N	079000	500	36 억		102995	N	N	0	N	00	N
41	20240624	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-50	5	-0.75	499180	75	0.41	6670	6670	6610	8670	4670	6670	6655.73	1.43	0	-57	7003	6836	6593	6426	6183	6920	6510	36	2000	500	4800	10	1	7200000	477	17.89	0.60	12	0.00	370.00	11013.00	8760	20240513	-24.43	4600	20231027	43.91	8760	-24.43	20240513	4680	41.45	20240123	8760	-24.43	20240513	4600	43.91	20231027	1.74	N	079000	500	36 억		102995	N	N	0	N	00	N
42	20240621	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	240	2	3.73	117910000	17983	355.82	6430	6760	6350	8350	4510	6430	6553.75	1.50	0	-5375	6736	6582	6466	6312	6196	6565	6295	36	1920	500	4620	10	1	7200000	480	18.03	0.61	12	0.25	370.00	11013.00	8760	20240513	-23.86	4600	20231027	45.00	8760	-23.86	20240513	4680	42.52	20240123	8760	-23.86	20240513	4600	45.00	20231027	1.74	N	079000	500	36 억		107699	N	N	0	N	00	N
43	20240621	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	160	2	2.49	108979960	16640	329.24	6430	6760	6350	8350	4510	6430	6549.28	1.50	0	-5182	6736	6582	6466	6312	6196	6565	6295	36	1920	500	4620	10	1	7200000	474	17.81	0.60	12	0.23	370.00	11013.00	8760	20240513	-24.77	4600	20231027	43.26	8760	-24.77	20240513	4680	40.81	20240123	8760	-24.77	20240513	4600	43.26	20231027	1.74	N	079000	500	36 억		107699	N	N	0	N	00	N
44	20240621	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	100	2	1.56	103442040	15798	312.58	6430	6760	6350	8350	4510	6430	6547.79	1.50	0	-4838	6736	6582	6466	6312	6196	6565	6295	36	1920	500	4620	10	1	7200000	470	17.65	0.59	12	0.22	370.00	11013.00	8760	20240513	-25.46	4600	20231027	41.96	8760	-25.46	20240513	4680	39.53	20240123	8760	-25.46	20240513	4600	41.96	20231027	1.74	N	079000	500	36 억		107699	N	N	0	N	00	N
45	20240621	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	120	2	1.87	60726890	9312	184.25	6430	6710	6350	8350	4510	6430	6521.36	1.50	0	-4006	6736	6582	6466	6312	6196	6565	6295	36	1920	500	4620	10	1	7200000	472	17.70	0.59	12	0.13	370.00	11013.00	8760	20240513	-25.23	4600	20231027	42.39	8760	-25.23	20240513	4680	39.96	20240123	8760	-25.23	20240513	4600	42.39	20231027	1.74	N	079000	500	36 억		107699	N	N	0	N	00	N
46	20240621	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-30	5	-0.47	32790340	5092	100.75	6430	6500	6350	8350	4510	6430	6439.58	1.50	0	-2489	6736	6582	6466	6312	6196	6565	6295	36	1920	500	4620	10	1	7200000	461	17.30	0.58	12	0.07	370.00	11013.00	8760	20240513	-26.94	4600	20231027	39.13	8760	-26.94	20240513	4680	36.75	20240123	8760	-26.94	20240513	4600	39.13	20231027	1.74	N	079000	500	36 억		107699	N	N	0	N	00	N
47	20240621	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-30	5	-0.47	29580520	4591	90.84	6430	6500	6350	8350	4510	6430	6443.15	1.50	0	-2031	6736	6582	6466	6312	6196	6565	6295	36	1920	500	4620	10	1	7200000	461	17.30	0.58	12	0.06	370.00	11013.00	8760	20240513	-26.94	4600	20231027	39.13	8760	-26.94	20240513	4680	36.75	20240123	8760	-26.94	20240513	4600	39.13	20231027	1.74	N	079000	500	36 억		107699	N	N	0	N	00	N
48	20240621	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-50	5	-0.78	13164140	2049	40.54	6430	6490	6350	8350	4510	6430	6424.67	1.50	0	-994	6736	6582	6466	6312	6196	6565	6295	36	1920	500	4620	10	1	7200000	459	17.24	0.58	12	0.03	370.00	11013.00	8760	20240513	-27.17	4600	20231027	38.70	8760	-27.17	20240513	4680	36.32	20240123	8760	-27.17	20240513	4600	38.70	20231027	1.74	N	079000	500	36 억		107699	N	N	0	N	00	N
49	20240621	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-10	5	-0.16	5220180	813	16.09	6430	6450	6350	8350	4510	6430	6420.89	1.50	0	-274	6736	6582	6466	6312	6196	6565	6295	36	1920	500	4620	10	1	7200000	462	17.35	0.58	12	0.01	370.00	11013.00	8760	20240513	-26.71	4600	20231027	39.57	8760	-26.71	20240513	4680	37.18	20240123	8760	-26.71	20240513	4600	39.57	20231027	1.74	N	079000	500	36 억		107699	N	N	0	N	00	N
50	20240620	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	-10	5	-0.16	32512930	5054	51.68	6430	6620	6350	8370	4510	6440	6433.11	1.53	0	-2807	6586	6512	6376	6302	6166	6550	6340	36	1930	500	4630	10	1	7200000	463	17.38	0.58	12	0.07	370.00	11013.00	8760	20240513	-26.60	4600	20231027	39.78	8760	-26.60	20240513	4680	37.39	20240123	8760	-26.60	20240513	4600	39.78	20231027	1.74	N	079000	500	36 억		110068	N	N	0	N	00	N
51	20240620	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	10	2	0.16	31554780	4905	50.16	6430	6620	6350	8370	4510	6440	6433.19	1.53	0	-2790	6586	6512	6376	6302	6166	6550	6340	36	1930	500	4630	10	1	7200000	464	17.43	0.59	12	0.07	370.00	11013.00	8760	20240513	-26.37	4600	20231027	40.22	8760	-26.37	20240513	4680	37.82	20240123	8760	-26.37	20240513	4600	40.22	20231027	1.74	N	079000	500	36 억		110068	N	N	0	N	00	N
52	20240620	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	10	2	0.16	29632140	4606	47.10	6430	6620	6350	8370	4510	6440	6433.38	1.53	0	-2696	6586	6512	6376	6302	6166	6550	6340	36	1930	500	4630	10	1	7200000	464	17.43	0.59	12	0.06	370.00	11013.00	8760	20240513	-26.37	4600	20231027	40.22	8760	-26.37	20240513	4680	37.82	20240123	8760	-26.37	20240513	4600	40.22	20231027	1.74	N	079000	500	36 억		110068	N	N	0	N	00	N
53	20240620	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-50	5	-0.78	20928320	3261	33.35	6430	6620	6350	8370	4510	6440	6417.76	1.53	0	-1557	6586	6512	6376	6302	6166	6550	6340	36	1930	500	4630	10	1	7200000	460	17.27	0.58	12	0.05	370.00	11013.00	8760	20240513	-27.05	4600	20231027	38.91	8760	-27.05	20240513	4680	36.54	20240123	8760	-27.05	20240513	4600	38.91	20231027	1.74	N	079000	500	36 억		110068	N	N	0	N	00	N
54	20240620	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-60	5	-0.93	19058170	2969	30.36	6430	6620	6350	8370	4510	6440	6419.05	1.53	0	-1315	6586	6512	6376	6302	6166	6550	6340	36	1930	500	4630	10	1	7200000	459	17.24	0.58	12	0.04	370.00	11013.00	8760	20240513	-27.17	4600	20231027	38.70	8760	-27.17	20240513	4680	36.32	20240123	8760	-27.17	20240513	4600	38.70	20231027	1.74	N	079000	500	36 억		110068	N	N	0	N	00	N
55	20240620	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-60	5	-0.93	14650090	2279	23.31	6430	6620	6350	8370	4510	6440	6428.30	1.53	0	-978	6586	6512	6376	6302	6166	6550	6340	36	1930	500	4630	10	1	7200000	459	17.24	0.58	12	0.03	370.00	11013.00	8760	20240513	-27.17	4600	20231027	38.70	8760	-27.17	20240513	4680	36.32	20240123	8760	-27.17	20240513	4600	38.70	20231027	1.74	N	079000	500	36 억		110068	N	N	0	N	00	N
56	20240620	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-60	5	-0.93	12169080	1890	19.33	6430	6620	6350	8370	4510	6440	6438.67	1.53	0	-692	6586	6512	6376	6302	6166	6550	6340	36	1930	500	4630	10	1	7200000	459	17.24	0.58	12	0.03	370.00	11013.00	8760	20240513	-27.17	4600	20231027	38.70	8760	-27.17	20240513	4680	36.32	20240123	8760	-27.17	20240513	4600	38.70	20231027	1.74	N	079000	500	36 억		110068	N	N	0	N	00	N
57	20240620	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	90	2	1.40	2335830	361	3.69	6430	6620	6400	8370	4510	6440	6470.44	1.53	0	-41	6586	6512	6376	6302	6166	6550	6340	36	1930	500	4630	10	1	7200000	470	17.65	0.59	12	0.01	370.00	11013.00	8760	20240513	-25.46	4600	20231027	41.96	8760	-25.46	20240513	4680	39.53	20240123	8760	-25.46	20240513	4600	41.96	20231027	1.74	N	079000	500	36 억		110068	N	N	0	N	00	N
58	20240619	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	130	2	2.06	58670850	9212	308.20	6240	6450	6240	8200	4420	6310	6368.96	1.48	0	3734	6403	6356	6313	6266	6223	6380	6290	36	1890	500	4540	10	1	7200000	464	17.41	0.58	12	0.13	370.00	11013.00	8760	20240513	-26.48	4600	20231027	40.00	8760	-26.48	20240513	4680	37.61	20240123	8760	-26.48	20240513	4600	40.00	20231027	1.75	N	079000	500	36 억		106308	N	N	0	N	00	N
59	20240619	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	130	2	2.06	57067120	8962	299.83	6240	6450	6240	8200	4420	6310	6367.68	1.48	0	3729	6403	6356	6313	6266	6223	6380	6290	36	1890	500	4540	10	1	7200000	464	17.41	0.58	12	0.12	370.00	11013.00	8760	20240513	-26.48	4600	20231027	40.00	8760	-26.48	20240513	4680	37.61	20240123	8760	-26.48	20240513	4600	40.00	20231027	1.75	N	079000	500	36 억		106308	N	N	0	N	00	N
60	20240619	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	120	2	1.90	55234160	8677	290.30	6240	6440	6240	8200	4420	6310	6365.58	1.48	0	3799	6403	6356	6313	6266	6223	6380	6290	36	1890	500	4540	10	1	7200000	463	17.38	0.58	12	0.12	370.00	11013.00	8760	20240513	-26.60	4600	20231027	39.78	8760	-26.60	20240513	4680	37.39	20240123	8760	-26.60	20240513	4600	39.78	20231027	1.75	N	079000	500	36 억		106308	N	N	0	N	00	N
61	20240619	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	70	2	1.11	46953570	7378	246.84	6240	6440	6240	8200	4420	6310	6364.00	1.48	0	3233	6403	6356	6313	6266	6223	6380	6290	36	1890	500	4540	10	1	7200000	459	17.24	0.58	12	0.10	370.00	11013.00	8760	20240513	-27.17	4600	20231027	38.70	8760	-27.17	20240513	4680	36.32	20240123	8760	-27.17	20240513	4600	38.70	20231027	1.75	N	079000	500	36 억		106308	N	N	0	N	00	N
62	20240619	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	130	2	2.06	43379210	6819	228.14	6240	6440	6240	8200	4420	6310	6361.52	1.48	0	2858	6403	6356	6313	6266	6223	6380	6290	36	1890	500	4540	10	1	7200000	464	17.41	0.58	12	0.09	370.00	11013.00	8760	20240513	-26.48	4600	20231027	40.00	8760	-26.48	20240513	4680	37.61	20240123	8760	-26.48	20240513	4600	40.00	20231027	1.75	N	079000	500	36 억		106308	N	N	0	N	00	N
63	20240619	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	50	2	0.79	18428820	2914	97.49	6240	6400	6240	8200	4420	6310	6324.23	1.48	0	1602	6403	6356	6313	6266	6223	6380	6290	36	1890	500	4540	10	1	7200000	458	17.19	0.58	12	0.04	370.00	11013.00	8760	20240513	-27.40	4600	20231027	38.26	8760	-27.40	20240513	4680	35.90	20240123	8760	-27.40	20240513	4600	38.26	20231027	1.75	N	079000	500	36 억		106308	N	N	0	N	00	N
64	20240619	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	20	2	0.32	2874630	453	15.16	6240	6400	6240	8200	4420	6310	6345.76	1.48	0	54	6403	6356	6313	6266	6223	6380	6290	36	1890	500	4540	10	1	7200000	456	17.11	0.57	12	0.01	370.00	11013.00	8760	20240513	-27.74	4600	20231027	37.61	8760	-27.74	20240513	4680	35.26	20240123	8760	-27.74	20240513	4600	37.61	20231027	1.75	N	079000	500	36 억		106308	N	N	0	N	00	N
65	20240619	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	60	2	0.95	634890	101	3.38	6240	6370	6240	8200	4420	6310	6286.04	1.48	0	-8	6403	6356	6313	6266	6223	6380	6290	36	1890	500	4540	10	1	7200000	459	17.22	0.58	12	0.00	370.00	11013.00	8760	20240513	-27.28	4600	20231027	38.48	8760	-27.28	20240513	4680	36.11	20240123	8760	-27.28	20240513	4600	38.48	20231027	1.75	N	079000	500	36 억		106308	N	N	0	N	00	N
66	20240618	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-40	5	-0.63	18545870	2939	54.72	6290	6360	6270	8250	4450	6350	6310.27	1.49	0	-974	6383	6366	6333	6316	6283	6375	6325	36	1900	500	4570	10	1	7200000	454	17.05	0.57	12	0.04	370.00	11013.00	8760	20240513	-27.97	4600	20231027	37.17	8760	-27.97	20240513	4680	34.83	20240123	8760	-27.97	20240513	4600	37.17	20231027	1.75	N	079000	500	36 억		107282	N	N	0	N	00	N
67	20240618	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	0	3	0.00	16082960	2551	47.50	6290	6350	6270	8250	4450	6350	6304.57	1.49	0	-841	6383	6366	6333	6316	6283	6375	6325	36	1900	500	4570	10	1	7200000	457	17.16	0.58	12	0.04	370.00	11013.00	8760	20240513	-27.51	4600	20231027	38.04	8760	-27.51	20240513	4680	35.68	20240123	8760	-27.51	20240513	4600	38.04	20231027	1.75	N	079000	500	36 억		107282	N	N	0	N	00	N
68	20240618	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-50	5	-0.79	9495310	1508	28.08	6290	6340	6270	8250	4450	6350	6296.62	1.49	0	-839	6383	6366	6333	6316	6283	6375	6325	36	1900	500	4570	10	1	7200000	454	17.03	0.57	12	0.02	370.00	11013.00	8760	20240513	-28.08	4600	20231027	36.96	8760	-28.08	20240513	4680	34.62	20240123	8760	-28.08	20240513	4600	36.96	20231027	1.75	N	079000	500	36 억		107282	N	N	0	N	00	N
69	20240618	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-40	5	-0.63	7547570	1199	22.32	6290	6340	6270	8250	4450	6350	6294.89	1.49	0	-677	6383	6366	6333	6316	6283	6375	6325	36	1900	500	4570	10	1	7200000	454	17.05	0.57	12	0.02	370.00	11013.00	8760	20240513	-27.97	4600	20231027	37.17	8760	-27.97	20240513	4680	34.83	20240123	8760	-27.97	20240513	4600	37.17	20231027	1.75	N	079000	500	36 억		107282	N	N	0	N	00	N
70	20240618	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-50	5	-0.79	6910260	1098	20.44	6290	6340	6270	8250	4450	6350	6293.50	1.49	0	-596	6383	6366	6333	6316	6283	6375	6325	36	1900	500	4570	10	1	7200000	454	17.03	0.57	12	0.02	370.00	11013.00	8760	20240513	-28.08	4600	20231027	36.96	8760	-28.08	20240513	4680	34.62	20240123	8760	-28.08	20240513	4600	36.96	20231027	1.75	N	079000	500	36 억		107282	N	N	0	N	00	N
71	20240618	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	-60	5	-0.94	3332020	530	9.87	6290	6340	6270	8250	4450	6350	6286.83	1.49	0	-302	6383	6366	6333	6316	6283	6375	6325	36	1900	500	4570	10	1	7200000	453	17.00	0.57	12	0.01	370.00	11013.00	8760	20240513	-28.20	4600	20231027	36.74	8760	-28.20	20240513	4680	34.40	20240123	8760	-28.20	20240513	4600	36.74	20231027	1.75	N	079000	500	36 억		107282	N	N	0	N	00	N
72	20240618	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-70	5	-1.10	2709440	431	8.02	6290	6340	6270	8250	4450	6350	6286.40	1.49	0	-203	6383	6366	6333	6316	6283	6375	6325	36	1900	500	4570	10	1	7200000	452	16.97	0.57	12	0.01	370.00	11013.00	8760	20240513	-28.31	4600	20231027	36.52	8760	-28.31	20240513	4680	34.19	20240123	8760	-28.31	20240513	4600	36.52	20231027	1.75	N	079000	500	36 억		107282	N	N	0	N	00	N
73	20240618	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-80	5	-1.26	854870	136	2.53	6290	6300	6270	8250	4450	6350	6285.81	1.49	0	-3	6383	6366	6333	6316	6283	6375	6325	36	1900	500	4570	10	1	7200000	451	16.95	0.57	12	0.00	370.00	11013.00	8760	20240513	-28.42	4600	20231027	36.30	8760	-28.42	20240513	4680	33.97	20240123	8760	-28.42	20240513	4600	36.30	20231027	1.75	N	079000	500	36 억		107282	N	N	0	N	00	N
74	20240617	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	20	2	0.32	33932170	5371	60.65	6330	6350	6300	8220	4440	6330	6317.66	1.50	0	-824	6483	6406	6333	6256	6183	6370	6220	36	1890	500	4550	10	1	7200000	457	17.16	0.58	12	0.07	370.00	11013.00	8760	20240513	-27.51	4600	20231027	38.04	8760	-27.51	20240513	4680	35.68	20240123	8760	-27.51	20240513	4600	38.04	20231027	1.74	N	079000	500	36 억		108093	N	N	0	N	00	N
75	20240617	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	10	2	0.16	33144770	5247	59.25	6330	6350	6300	8220	4440	6330	6316.90	1.50	0	-831	6483	6406	6333	6256	6183	6370	6220	36	1890	500	4550	10	1	7200000	456	17.14	0.58	12	0.07	370.00	11013.00	8760	20240513	-27.63	4600	20231027	37.83	8760	-27.63	20240513	4680	35.47	20240123	8760	-27.63	20240513	4600	37.83	20231027	1.74	N	079000	500	36 억		108093	N	N	0	N	00	N
76	20240617	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-20	5	-0.32	25050520	3969	44.82	6330	6350	6300	8220	4440	6330	6311.54	1.50	0	-876	6483	6406	6333	6256	6183	6370	6220	36	1890	500	4550	10	1	7200000	454	17.05	0.57	12	0.06	370.00	11013.00	8760	20240513	-27.97	4600	20231027	37.17	8760	-27.97	20240513	4680	34.83	20240123	8760	-27.97	20240513	4600	37.17	20231027	1.74	N	079000	500	36 억		108093	N	N	0	N	00	N
77	20240617	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-30	5	-0.47	23340620	3698	41.76	6330	6350	6300	8220	4440	6330	6311.69	1.50	0	-876	6483	6406	6333	6256	6183	6370	6220	36	1890	500	4550	10	1	7200000	454	17.03	0.57	12	0.05	370.00	11013.00	8760	20240513	-28.08	4600	20231027	36.96	8760	-28.08	20240513	4680	34.62	20240123	8760	-28.08	20240513	4600	36.96	20231027	1.74	N	079000	500	36 억		108093	N	N	0	N	00	N
78	20240617	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	10	2	0.16	15502680	2456	27.74	6330	6350	6300	8220	4440	6330	6312.17	1.50	0	-458	6483	6406	6333	6256	6183	6370	6220	36	1890	500	4550	10	1	7200000	456	17.14	0.58	12	0.03	370.00	11013.00	8760	20240513	-27.63	4600	20231027	37.83	8760	-27.63	20240513	4680	35.47	20240123	8760	-27.63	20240513	4600	37.83	20231027	1.74	N	079000	500	36 억		108093	N	N	0	N	00	N
79	20240617	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	20	2	0.32	14817660	2348	26.52	6330	6350	6300	8220	4440	6330	6310.76	1.50	0	-458	6483	6406	6333	6256	6183	6370	6220	36	1890	500	4550	10	1	7200000	457	17.16	0.58	12	0.03	370.00	11013.00	8760	20240513	-27.51	4600	20231027	38.04	8760	-27.51	20240513	4680	35.68	20240123	8760	-27.51	20240513	4600	38.04	20231027	1.74	N	079000	500	36 억		108093	N	N	0	N	00	N
80	20240617	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	20	2	0.32	14424000	2286	25.82	6330	6350	6300	8220	4440	6330	6309.71	1.50	0	-458	6483	6406	6333	6256	6183	6370	6220	36	1890	500	4550	10	1	7200000	457	17.16	0.58	12	0.03	370.00	11013.00	8760	20240513	-27.51	4600	20231027	38.04	8760	-27.51	20240513	4680	35.68	20240123	8760	-27.51	20240513	4600	38.04	20231027	1.74	N	079000	500	36 억		108093	N	N	0	N	00	N
81	20240617	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-20	5	-0.32	4575320	724	8.18	6330	6330	6310	8220	4440	6330	6319.50	1.50	0	-626	6483	6406	6333	6256	6183	6370	6220	36	1890	500	4550	10	1	7200000	454	17.05	0.57	12	0.01	370.00	11013.00	8760	20240513	-27.97	4600	20231027	37.17	8760	-27.97	20240513	4680	34.83	20240123	8760	-27.97	20240513	4600	37.17	20231027	1.74	N	079000	500	36 억		108093	N	N	0	N	00	N
82	20240614	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-80	5	-1.25	55771860	8845	49.02	6370	6410	6260	8330	4490	6410	6305.47	1.51	0	-818	6703	6556	6463	6316	6223	6510	6270	36	1920	500	4610	10	1	7200000	456	17.11	0.57	12	0.12	370.00	11013.00	8760	20240513	-27.74	4600	20231027	37.61	8760	-27.74	20240513	4680	35.26	20240123	8760	-27.74	20240513	4600	37.61	20231027	1.74	N	079000	500	36 억		108868	N	N	0	N	00	N
83	20240614	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-60	5	-0.94	54074810	8578	47.54	6370	6410	6260	8330	4490	6410	6303.89	1.51	0	-678	6703	6556	6463	6316	6223	6510	6270	36	1920	500	4610	10	1	7200000	457	17.16	0.58	12	0.12	370.00	11013.00	8760	20240513	-27.51	4600	20231027	38.04	8760	-27.51	20240513	4680	35.68	20240123	8760	-27.51	20240513	4600	38.04	20231027	1.74	N	079000	500	36 억		108868	N	N	0	N	00	N
84	20240614	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-70	5	-1.09	53178470	8436	46.75	6370	6410	6260	8330	4490	6410	6303.75	1.51	0	-642	6703	6556	6463	6316	6223	6510	6270	36	1920	500	4610	10	1	7200000	456	17.14	0.58	12	0.12	370.00	11013.00	8760	20240513	-27.63	4600	20231027	37.83	8760	-27.63	20240513	4680	35.47	20240123	8760	-27.63	20240513	4600	37.83	20231027	1.74	N	079000	500	36 억		108868	N	N	0	N	00	N
85	20240614	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-100	5	-1.56	52512310	8331	46.17	6370	6410	6260	8330	4490	6410	6303.24	1.51	0	-541	6703	6556	6463	6316	6223	6510	6270	36	1920	500	4610	10	1	7200000	454	17.05	0.57	12	0.12	370.00	11013.00	8760	20240513	-27.97	4600	20231027	37.17	8760	-27.97	20240513	4680	34.83	20240123	8760	-27.97	20240513	4600	37.17	20231027	1.74	N	079000	500	36 억		108868	N	N	0	N	00	N
86	20240614	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-30	5	-0.47	48594360	7715	42.75	6370	6410	6260	8330	4490	6410	6298.69	1.51	0	-435	6703	6556	6463	6316	6223	6510	6270	36	1920	500	4610	10	1	7200000	459	17.24	0.58	12	0.11	370.00	11013.00	8760	20240513	-27.17	4600	20231027	38.70	8760	-27.17	20240513	4680	36.32	20240123	8760	-27.17	20240513	4600	38.70	20231027	1.74	N	079000	500	36 억		108868	N	N	0	N	00	N
87	20240614	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-70	5	-1.09	19560290	3097	17.16	6370	6410	6280	8330	4490	6410	6315.88	1.51	0	-653	6703	6556	6463	6316	6223	6510	6270	36	1920	500	4610	10	1	7200000	456	17.14	0.58	12	0.04	370.00	11013.00	8760	20240513	-27.63	4600	20231027	37.83	8760	-27.63	20240513	4680	35.47	20240123	8760	-27.63	20240513	4600	37.83	20231027	1.74	N	079000	500	36 억		108868	N	N	0	N	00	N
88	20240614	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-40	5	-0.62	11792320	1864	10.33	6370	6410	6310	8330	4490	6410	6326.35	1.51	0	-697	6703	6556	6463	6316	6223	6510	6270	36	1920	500	4610	10	1	7200000	459	17.22	0.58	12	0.03	370.00	11013.00	8760	20240513	-27.28	4600	20231027	38.48	8760	-27.28	20240513	4680	36.11	20240123	8760	-27.28	20240513	4600	38.48	20231027	1.74	N	079000	500	36 억		108868	N	N	0	N	00	N
89	20240614	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-10	5	-0.16	521670	82	0.45	6370	6410	6340	8330	4490	6410	6361.83	1.51	0	-2	6703	6556	6463	6316	6223	6510	6270	36	1920	500	4610	10	1	7200000	461	17.30	0.58	12	0.00	370.00	11013.00	8760	20240513	-26.94	4600	20231027	39.13	8760	-26.94	20240513	4680	36.75	20240123	8760	-26.94	20240513	4600	39.13	20231027	1.74	N	079000	500	36 억		108868	N	N	0	N	00	N
90	20240613	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-180	5	-2.73	116283310	18043	193.10	6590	6610	6370	8560	4620	6590	6444.79	1.56	0	-3715	6743	6666	6513	6436	6283	6705	6475	36	1970	500	4740	10	1	7200000	462	17.32	0.58	12	0.25	370.00	11013.00	8760	20240513	-26.83	4600	20231027	39.35	8760	-26.83	20240513	4680	36.97	20240123	8760	-26.83	20240513	4600	39.35	20231027	1.74	N	079000	500	36 억		112656	N	N	0	N	00	N
91	20240613	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	-130	5	-1.97	115264060	17884	191.40	6590	6610	6370	8560	4620	6590	6445.09	1.56	0	-3692	6743	6666	6513	6436	6283	6705	6475	36	1970	500	4740	10	1	7200000	465	17.46	0.59	12	0.25	370.00	11013.00	8760	20240513	-26.26	4600	20231027	40.43	8760	-26.26	20240513	4680	38.03	20240123	8760	-26.26	20240513	4600	40.43	20231027	1.74	N	079000	500	36 억		112656	N	N	0	N	00	N
92	20240613	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-210	5	-3.19	103607780	16067	171.95	6590	6610	6370	8560	4620	6590	6448.48	1.56	0	-3605	6743	6666	6513	6436	6283	6705	6475	36	1970	500	4740	10	1	7200000	459	17.24	0.58	12	0.22	370.00	11013.00	8760	20240513	-27.17	4600	20231027	38.70	8760	-27.17	20240513	4680	36.32	20240123	8760	-27.17	20240513	4600	38.70	20231027	1.74	N	079000	500	36 억		112656	N	N	0	N	00	N
93	20240613	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	-160	5	-2.43	65033110	10054	107.60	6590	6610	6420	8560	4620	6590	6468.38	1.56	0	-2733	6743	6666	6513	6436	6283	6705	6475	36	1970	500	4740	10	1	7200000	463	17.38	0.58	12	0.14	370.00	11013.00	8760	20240513	-26.60	4600	20231027	39.78	8760	-26.60	20240513	4680	37.39	20240123	8760	-26.60	20240513	4600	39.78	20231027	1.74	N	079000	500	36 억		112656	N	N	0	N	00	N
94	20240613	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	-150	5	-2.28	43727060	6744	72.17	6590	6610	6420	8560	4620	6590	6483.85	1.56	0	-2225	6743	6666	6513	6436	6283	6705	6475	36	1970	500	4740	10	1	7200000	464	17.41	0.58	12	0.09	370.00	11013.00	8760	20240513	-26.48	4600	20231027	40.00	8760	-26.48	20240513	4680	37.61	20240123	8760	-26.48	20240513	4600	40.00	20231027	1.74	N	079000	500	36 억		112656	N	N	0	N	00	N
95	20240613	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	-150	5	-2.28	35960550	5537	59.26	6590	6610	6420	8560	4620	6590	6494.59	1.56	0	-2183	6743	6666	6513	6436	6283	6705	6475	36	1970	500	4740	10	1	7200000	464	17.41	0.58	12	0.08	370.00	11013.00	8760	20240513	-26.48	4600	20231027	40.00	8760	-26.48	20240513	4680	37.61	20240123	8760	-26.48	20240513	4600	40.00	20231027	1.74	N	079000	500	36 억		112656	N	N	0	N	00	N
96	20240613	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	-140	5	-2.12	32997130	5077	54.33	6590	6610	6420	8560	4620	6590	6499.34	1.56	0	-1870	6743	6666	6513	6436	6283	6705	6475	36	1970	500	4740	10	1	7200000	464	17.43	0.59	12	0.07	370.00	11013.00	8760	20240513	-26.37	4600	20231027	40.22	8760	-26.37	20240513	4680	37.82	20240123	8760	-26.37	20240513	4600	40.22	20231027	1.74	N	079000	500	36 억		112656	N	N	0	N	00	N
97	20240613	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	20	2	0.30	1127560	171	1.83	6590	6610	6550	8560	4620	6590	6593.92	1.56	0	-132	6743	6666	6513	6436	6283	6705	6475	36	1970	500	4740	10	1	7200000	476	17.86	0.60	12	0.00	370.00	11013.00	8760	20240513	-24.54	4600	20231027	43.70	8760	-24.54	20240513	4680	41.24	20240123	8760	-24.54	20240513	4600	43.70	20231027	1.74	N	079000	500	36 억		112656	N	N	0	N	00	N
98	20240612	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	210	2	3.29	60023280	9344	143.89	6380	6590	6360	8290	4470	6380	6423.72	1.58	0	-1553	6566	6472	6396	6302	6226	6520	6350	36	1910	500	4590	10	1	7200000	474	17.81	0.60	12	0.13	370.00	11013.00	8760	20240513	-24.77	4600	20231027	43.26	8760	-24.77	20240513	4680	40.81	20240123	8760	-24.77	20240513	4600	43.26	20231027	1.74	N	079000	500	36 억		114083	N	N	0	N	00	N
99	20240612	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	70	2	1.10	50987200	7953	122.47	6380	6570	6360	8290	4470	6380	6411.07	1.58	0	-1162	6566	6472	6396	6302	6226	6520	6350	36	1910	500	4590	10	1	7200000	464	17.43	0.59	12	0.11	370.00	11013.00	8760	20240513	-26.37	4600	20231027	40.22	8760	-26.37	20240513	4680	37.82	20240123	8760	-26.37	20240513	4600	40.22	20231027	1.74	N	079000	500	36 억		114083	N	N	0	N	00	N
100	20240612	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	30	2	0.47	33972090	5298	81.58	6380	6570	6370	8290	4470	6380	6412.25	1.58	0	-163	6566	6472	6396	6302	6226	6520	6350	36	1910	500	4590	10	1	7200000	462	17.32	0.58	12	0.07	370.00	11013.00	8760	20240513	-26.83	4600	20231027	39.35	8760	-26.83	20240513	4680	36.97	20240123	8760	-26.83	20240513	4600	39.35	20231027	1.74	N	079000	500	36 억		114083	N	N	0	N	00	N
101	20240612	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	0	3	0.00	33869780	5282	81.34	6380	6570	6370	8290	4470	6380	6412.30	1.58	0	-162	6566	6472	6396	6302	6226	6520	6350	36	1910	500	4590	10	1	7200000	459	17.24	0.58	12	0.07	370.00	11013.00	8760	20240513	-27.17	4600	20231027	38.70	8760	-27.17	20240513	4680	36.32	20240123	8760	-27.17	20240513	4600	38.70	20231027	1.74	N	079000	500	36 억		114083	N	N	0	N	00	N
102	20240612	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	60	2	0.94	27655040	4310	66.37	6380	6570	6370	8290	4470	6380	6416.48	1.58	0	-199	6566	6472	6396	6302	6226	6520	6350	36	1910	500	4590	10	1	7200000	464	17.41	0.58	12	0.06	370.00	11013.00	8760	20240513	-26.48	4600	20231027	40.00	8760	-26.48	20240513	4680	37.61	20240123	8760	-26.48	20240513	4600	40.00	20231027	1.74	N	079000	500	36 억		114083	N	N	0	N	00	N
103	20240612	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	10	2	0.16	26720600	4164	64.12	6380	6570	6370	8290	4470	6380	6417.05	1.58	0	-292	6566	6472	6396	6302	6226	6520	6350	36	1910	500	4590	10	1	7200000	460	17.27	0.58	12	0.06	370.00	11013.00	8760	20240513	-27.05	4600	20231027	38.91	8760	-27.05	20240513	4680	36.54	20240123	8760	-27.05	20240513	4600	38.91	20231027	1.74	N	079000	500	36 억		114083	N	N	0	N	00	N
104	20240612	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	50	2	0.78	24419120	3805	58.59	6380	6570	6370	8290	4470	6380	6417.64	1.58	0	-60	6566	6472	6396	6302	6226	6520	6350	36	1910	500	4590	10	1	7200000	463	17.38	0.58	12	0.05	370.00	11013.00	8760	20240513	-26.60	4600	20231027	39.78	8760	-26.60	20240513	4680	37.39	20240123	8760	-26.60	20240513	4600	39.78	20231027	1.74	N	079000	500	36 억		114083	N	N	0	N	00	N
105	20240612	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	110	2	1.72	10800950	1692	26.05	6380	6490	6380	8290	4470	6380	6383.54	1.58	0	136	6566	6472	6396	6302	6226	6520	6350	36	1910	500	4590	10	1	7200000	467	17.54	0.59	12	0.02	370.00	11013.00	8760	20240513	-25.91	4600	20231027	41.09	8760	-25.91	20240513	4680	38.68	20240123	8760	-25.91	20240513	4600	41.09	20231027	1.74	N	079000	500	36 억		114083	N	N	0	N	00	N
106	20240610	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-170	5	-2.58	110180330	17076	131.66	6570	6690	6300	8550	4610	6580	6452.35	1.59	0	184	6880	6730	6570	6420	6260	6805	6495	36	1970	500	4730	10	1	7200000	462	17.32	0.58	12	0.24	370.00	11013.00	8760	20240513	-26.83	4600	20231027	39.35	8760	-26.83	20240513	4680	36.97	20240123	8760	-26.83	20240513	4600	39.35	20231027	1.73	N	079000	500	36 억		114481	N	N	0	N	00	N
107	20240610	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-180	5	-2.74	108000620	16736	129.04	6570	6690	6300	8550	4610	6580	6453.19	1.59	0	382	6880	6730	6570	6420	6260	6805	6495	36	1970	500	4730	10	1	7200000	461	17.30	0.58	12	0.23	370.00	11013.00	8760	20240513	-26.94	4600	20231027	39.13	8760	-26.94	20240513	4680	36.75	20240123	8760	-26.94	20240513	4600	39.13	20231027	1.73	N	079000	500	36 억		114481	N	N	0	N	00	N
108	20240610	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-220	5	-3.34	103221280	15990	123.28	6570	6690	6300	8550	4610	6580	6455.36	1.59	0	988	6880	6730	6570	6420	6260	6805	6495	36	1970	500	4730	10	1	7200000	458	17.19	0.58	12	0.22	370.00	11013.00	8760	20240513	-27.40	4600	20231027	38.26	8760	-27.40	20240513	4680	35.90	20240123	8760	-27.40	20240513	4600	38.26	20231027	1.73	N	079000	500	36 억		114481	N	N	0	N	00	N
109	20240610	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	-150	5	-2.28	73561240	11295	87.09	6570	6690	6370	8550	4610	6580	6512.73	1.59	0	-671	6880	6730	6570	6420	6260	6805	6495	36	1970	500	4730	10	1	7200000	463	17.38	0.58	12	0.16	370.00	11013.00	8760	20240513	-26.60	4600	20231027	39.78	8760	-26.60	20240513	4680	37.39	20240123	8760	-26.60	20240513	4600	39.78	20231027	1.73	N	079000	500	36 억		114481	N	N	0	N	00	N
110	20240610	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-180	5	-2.74	69911250	10725	82.69	6570	6690	6370	8550	4610	6580	6518.53	1.59	0	-571	6880	6730	6570	6420	6260	6805	6495	36	1970	500	4730	10	1	7200000	461	17.30	0.58	12	0.15	370.00	11013.00	8760	20240513	-26.94	4600	20231027	39.13	8760	-26.94	20240513	4680	36.75	20240123	8760	-26.94	20240513	4600	39.13	20231027	1.73	N	079000	500	36 억		114481	N	N	0	N	00	N
111	20240610	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-90	5	-1.37	49428630	7533	58.08	6570	6690	6470	8550	4610	6580	6561.61	1.59	0	235	6880	6730	6570	6420	6260	6805	6495	36	1970	500	4730	10	1	7200000	467	17.54	0.59	12	0.10	370.00	11013.00	8760	20240513	-25.91	4600	20231027	41.09	8760	-25.91	20240513	4680	38.68	20240123	8760	-25.91	20240513	4600	41.09	20231027	1.73	N	079000	500	36 억		114481	N	N	0	N	00	N
112	20240610	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	50	2	0.76	19094230	2900	22.36	6570	6690	6510	8550	4610	6580	6584.22	1.59	0	628	6880	6730	6570	6420	6260	6805	6495	36	1970	500	4730	10	1	7200000	477	17.92	0.60	12	0.04	370.00	11013.00	8760	20240513	-24.32	4600	20231027	44.13	8760	-24.32	20240513	4680	41.67	20240123	8760	-24.32	20240513	4600	44.13	20231027	1.73	N	079000	500	36 억		114481	N	N	0	N	00	N
113	20240610	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	-60	5	-0.91	1405450	215	1.66	6570	6570	6510	8550	4610	6580	6536.98	1.59	0	-19	6880	6730	6570	6420	6260	6805	6495	36	1970	500	4730	10	1	7200000	469	17.62	0.59	12	0.00	370.00	11013.00	8760	20240513	-25.57	4600	20231027	41.74	8760	-25.57	20240513	4680	39.32	20240123	8760	-25.57	20240513	4600	41.74	20231027	1.73	N	079000	500	36 억		114481	N	N	0	N	00	N
114	20240607	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	130	2	2.02	85445320	12970	108.26	6490	6720	6410	8380	4520	6450	6587.92	1.58	0	521	6723	6586	6353	6216	5983	6655	6285	36	1930	500	4640	10	1	7200000	474	17.78	0.60	12	0.18	370.00	11013.00	8760	20240513	-24.89	4600	20231027	43.04	8760	-24.89	20240513	4680	40.60	20240123	8760	-24.89	20240513	4600	43.04	20231027	1.73	N	079000	500	36 억		113981	N	N	0	N	00	N
115	20240607	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	140	2	2.17	81489640	12370	103.26	6490	6720	6410	8380	4520	6450	6587.68	1.58	0	797	6723	6586	6353	6216	5983	6655	6285	36	1930	500	4640	10	1	7200000	474	17.81	0.60	12	0.17	370.00	11013.00	8760	20240513	-24.77	4600	20231027	43.26	8760	-24.77	20240513	4680	40.81	20240123	8760	-24.77	20240513	4600	43.26	20231027	1.73	N	079000	500	36 억		113981	N	N	0	N	00	N
116	20240607	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	150	2	2.33	69860990	10609	88.56	6490	6720	6410	8380	4520	6450	6585.07	1.58	0	804	6723	6586	6353	6216	5983	6655	6285	36	1930	500	4640	10	1	7200000	475	17.84	0.60	12	0.15	370.00	11013.00	8760	20240513	-24.66	4600	20231027	43.48	8760	-24.66	20240513	4680	41.03	20240123	8760	-24.66	20240513	4600	43.48	20231027	1.73	N	079000	500	36 억		113981	N	N	0	N	00	N
117	20240607	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	230	2	3.57	65900480	10009	83.55	6490	6720	6410	8380	4520	6450	6584.12	1.58	0	813	6723	6586	6353	6216	5983	6655	6285	36	1930	500	4640	10	1	7200000	481	18.05	0.61	12	0.14	370.00	11013.00	8760	20240513	-23.74	4600	20231027	45.22	8760	-23.74	20240513	4680	42.74	20240123	8760	-23.74	20240513	4600	45.22	20231027	1.73	N	079000	500	36 억		113981	N	N	0	N	00	N
118	20240607	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	100	2	1.55	29331030	4526	37.78	6490	6570	6410	8380	4520	6450	6480.56	1.58	0	972	6723	6586	6353	6216	5983	6655	6285	36	1930	500	4640	10	1	7200000	472	17.70	0.59	12	0.06	370.00	11013.00	8760	20240513	-25.23	4600	20231027	42.39	8760	-25.23	20240513	4680	39.96	20240123	8760	-25.23	20240513	4600	42.39	20231027	1.73	N	079000	500	36 억		113981	N	N	0	N	00	N
119	20240607	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	70	2	1.09	23857630	3690	30.80	6490	6520	6410	8380	4520	6450	6465.48	1.58	0	547	6723	6586	6353	6216	5983	6655	6285	36	1930	500	4640	10	1	7200000	469	17.62	0.59	12	0.05	370.00	11013.00	8760	20240513	-25.57	4600	20231027	41.74	8760	-25.57	20240513	4680	39.32	20240123	8760	-25.57	20240513	4600	41.74	20231027	1.73	N	079000	500	36 억		113981	N	N	0	N	00	N
120	20240607	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	30	2	0.47	12559830	1948	16.26	6490	6500	6410	8380	4520	6450	6447.55	1.58	0	918	6723	6586	6353	6216	5983	6655	6285	36	1930	500	4640	10	1	7200000	467	17.51	0.59	12	0.03	370.00	11013.00	8760	20240513	-26.03	4600	20231027	40.87	8760	-26.03	20240513	4680	38.46	20240123	8760	-26.03	20240513	4600	40.87	20231027	1.73	N	079000	500	36 억		113981	N	N	0	N	00	N
121	20240607	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	10	2	0.16	329180	51	0.43	6490	6500	6410	8380	4520	6450	6454.51	1.58	0	13	6723	6586	6353	6216	5983	6655	6285	36	1930	500	4640	10	1	7200000	465	17.46	0.59	12	0.00	370.00	11013.00	8760	20240513	-26.26	4600	20231027	40.43	8760	-26.26	20240513	4680	38.03	20240123	8760	-26.26	20240513	4600	40.43	20231027	1.73	N	079000	500	36 억		113981	N	N	0	N	00	N
122	20240605	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	230	2	3.70	75945140	11962	50.55	6210	6490	6120	8080	4360	6220	6348.87	1.59	0	-512	6633	6426	6303	6096	5973	6385	6055	36	1860	500	4470	10	1	7200000	464	17.43	0.59	12	0.17	370.00	11013.00	8760	20240513	-26.37	4600	20231027	40.22	8760	-26.37	20240513	4680	37.82	20240123	8760	-26.37	20240513	4600	40.22	20231027	1.75	N	079000	500	36 억		114661	N	N	0	N	00	N
123	20240605	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	140	2	2.25	75391260	11876	50.18	6210	6490	6120	8080	4360	6220	6348.20	1.59	0	-524	6633	6426	6303	6096	5973	6385	6055	36	1860	500	4470	10	1	7200000	458	17.19	0.58	12	0.16	370.00	11013.00	8760	20240513	-27.40	4600	20231027	38.26	8760	-27.40	20240513	4680	35.90	20240123	8760	-27.40	20240513	4600	38.26	20231027	1.75	N	079000	500	36 억		114661	N	N	0	N	00	N
124	20240605	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	150	2	2.41	57086600	9022	38.12	6210	6490	6120	8080	4360	6220	6327.49	1.59	0	-750	6633	6426	6303	6096	5973	6385	6055	36	1860	500	4470	10	1	7200000	459	17.22	0.58	12	0.13	370.00	11013.00	8760	20240513	-27.28	4600	20231027	38.48	8760	-27.28	20240513	4680	36.11	20240123	8760	-27.28	20240513	4600	38.48	20231027	1.75	N	079000	500	36 억		114661	N	N	0	N	00	N
125	20240605	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	110	2	1.77	23480000	3732	15.77	6210	6490	6120	8080	4360	6220	6291.53	1.59	0	-765	6633	6426	6303	6096	5973	6385	6055	36	1860	500	4470	10	1	7200000	456	17.11	0.57	12	0.05	370.00	11013.00	8760	20240513	-27.74	4600	20231027	37.61	8760	-27.74	20240513	4680	35.26	20240123	8760	-27.74	20240513	4600	37.61	20231027	1.75	N	079000	500	36 억		114661	N	N	0	N	00	N
126	20240605	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	110	2	1.77	21898630	3482	14.71	6210	6490	6120	8080	4360	6220	6289.10	1.59	0	-594	6633	6426	6303	6096	5973	6385	6055	36	1860	500	4470	10	1	7200000	456	17.11	0.57	12	0.05	370.00	11013.00	8760	20240513	-27.74	4600	20231027	37.61	8760	-27.74	20240513	4680	35.26	20240123	8760	-27.74	20240513	4600	37.61	20231027	1.75	N	079000	500	36 억		114661	N	N	0	N	00	N
127	20240605	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	80	2	1.29	17871480	2847	12.03	6210	6490	6120	8080	4360	6220	6277.30	1.59	0	-451	6633	6426	6303	6096	5973	6385	6055	36	1860	500	4470	10	1	7200000	454	17.03	0.57	12	0.04	370.00	11013.00	8760	20240513	-28.08	4600	20231027	36.96	8760	-28.08	20240513	4680	34.62	20240123	8760	-28.08	20240513	4600	36.96	20231027	1.75	N	079000	500	36 억		114661	N	N	0	N	00	N
128	20240605	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	100	2	1.61	15726460	2507	10.59	6210	6490	6120	8080	4360	6220	6273.02	1.59	0	-357	6633	6426	6303	6096	5973	6385	6055	36	1860	500	4470	10	1	7200000	455	17.08	0.57	12	0.03	370.00	11013.00	8760	20240513	-27.85	4600	20231027	37.39	8760	-27.85	20240513	4680	35.04	20240123	8760	-27.85	20240513	4600	37.39	20231027	1.75	N	079000	500	36 억		114661	N	N	0	N	00	N
129	20240605	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	0	3	0.00	1088720	174	0.74	6210	6260	6200	8080	4360	6220	6257.01	1.59	0	-154	6633	6426	6303	6096	5973	6385	6055	36	1860	500	4470	10	1	7200000	448	16.81	0.56	12	0.00	370.00	11013.00	8760	20240513	-29.00	4600	20231027	35.22	8760	-29.00	20240513	4680	32.91	20240123	8760	-29.00	20240513	4600	35.22	20231027	1.75	N	079000	500	36 억		114661	N	N	0	N	00	N
130	20240604	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	0	3	0.00	149132760	23665	80.96	6220	6510	6180	8080	4360	6220	6301.83	1.55	0	3388	6593	6406	6223	6036	5853	6315	5945	36	1860	500	4470	10	1	7200000	448	16.81	0.56	12	0.33	370.00	11013.00	8760	20240513	-29.00	4600	20231027	35.22	8760	-29.00	20240513	4680	32.91	20240123	8760	-29.00	20240513	4600	35.22	20231027	1.75	N	079000	500	36 억		111829	N	N	0	N	00	N
131	20240604	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	140	2	2.25	143643450	22783	77.94	6220	6510	6180	8080	4360	6220	6304.85	1.55	0	3477	6593	6406	6223	6036	5853	6315	5945	36	1860	500	4470	10	1	7200000	458	17.19	0.58	12	0.32	370.00	11013.00	8760	20240513	-27.40	4600	20231027	38.26	8760	-27.40	20240513	4680	35.90	20240123	8760	-27.40	20240513	4600	38.26	20231027	1.75	N	079000	500	36 억		111829	N	N	0	N	00	N
132	20240604	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	50	2	0.80	138212470	21920	74.99	6220	6510	6180	8080	4360	6220	6305.31	1.55	0	3979	6593	6406	6223	6036	5853	6315	5945	36	1860	500	4470	10	1	7200000	451	16.95	0.57	12	0.30	370.00	11013.00	8760	20240513	-28.42	4600	20231027	36.30	8760	-28.42	20240513	4680	33.97	20240123	8760	-28.42	20240513	4600	36.30	20231027	1.75	N	079000	500	36 억		111829	N	N	0	N	00	N
133	20240604	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	50	2	0.80	136865250	21704	74.25	6220	6510	6180	8080	4360	6220	6305.99	1.55	0	3827	6593	6406	6223	6036	5853	6315	5945	36	1860	500	4470	10	1	7200000	451	16.95	0.57	12	0.30	370.00	11013.00	8760	20240513	-28.42	4600	20231027	36.30	8760	-28.42	20240513	4680	33.97	20240123	8760	-28.42	20240513	4600	36.30	20231027	1.75	N	079000	500	36 억		111829	N	N	0	N	00	N
134	20240604	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	60	2	0.96	72585480	11404	39.01	6220	6510	6220	8080	4360	6220	6364.91	1.55	0	-2032	6593	6406	6223	6036	5853	6315	5945	36	1860	500	4470	10	1	7200000	452	16.97	0.57	12	0.16	370.00	11013.00	8760	20240513	-28.31	4600	20231027	36.52	8760	-28.31	20240513	4680	34.19	20240123	8760	-28.31	20240513	4600	36.52	20231027	1.75	N	079000	500	36 억		111829	N	N	0	N	00	N
135	20240604	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	170	2	2.73	13247820	2106	7.20	6220	6390	6220	8080	4360	6220	6290.51	1.55	0	-278	6593	6406	6223	6036	5853	6315	5945	36	1860	500	4470	10	1	7200000	460	17.27	0.58	12	0.03	370.00	11013.00	8760	20240513	-27.05	4600	20231027	38.91	8760	-27.05	20240513	4680	36.54	20240123	8760	-27.05	20240513	4600	38.91	20231027	1.75	N	079000	500	36 억		111829	N	N	0	N	00	N
136	20240604	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	100	2	1.61	10063120	1605	5.49	6220	6320	6220	8080	4360	6220	6269.86	1.55	0	-452	6593	6406	6223	6036	5853	6315	5945	36	1860	500	4470	10	1	7200000	455	17.08	0.57	12	0.02	370.00	11013.00	8760	20240513	-27.85	4600	20231027	37.39	8760	-27.85	20240513	4680	35.04	20240123	8760	-27.85	20240513	4600	37.39	20231027	1.75	N	079000	500	36 억		111829	N	N	0	N	00	N
137	20240604	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	60	2	0.96	1920780	308	1.05	6220	6280	6220	8080	4360	6220	6236.30	1.55	0	-178	6593	6406	6223	6036	5853	6315	5945	36	1860	500	4470	10	1	7200000	452	16.97	0.57	12	0.00	370.00	11013.00	8760	20240513	-28.31	4600	20231027	36.52	8760	-28.31	20240513	4680	34.19	20240123	8760	-28.31	20240513	4600	36.52	20231027	1.75	N	079000	500	36 억		111829	N	N	0	N	00	N
138	20240603	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-180	5	-2.81	179196540	29226	133.79	6400	6410	6040	8320	4480	6400	6131.41	1.60	0	-3420	6640	6520	6280	6160	5920	6580	6220	36	1920	500	4600	10	1	7200000	448	16.81	0.56	12	0.41	370.00	11013.00	8760	20240513	-29.00	4600	20231027	35.22	8760	-29.00	20240513	4680	32.91	20240123	8760	-29.00	20240513	4600	35.22	20231027	1.75	N	079000	500	36 억		115437	N	N	0	N	00	N
139	20240603	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-240	5	-3.75	174803110	28518	130.55	6400	6410	6040	8320	4480	6400	6129.57	1.60	0	-3094	6640	6520	6280	6160	5920	6580	6220	36	1920	500	4600	10	1	7200000	444	16.65	0.56	12	0.40	370.00	11013.00	8760	20240513	-29.68	4600	20231027	33.91	8760	-29.68	20240513	4680	31.62	20240123	8760	-29.68	20240513	4600	33.91	20231027	1.75	N	079000	500	36 억		115437	N	N	0	N	00	N
140	20240603	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-250	5	-3.91	163589840	26695	122.20	6400	6410	6040	8320	4480	6400	6128.11	1.60	0	-2392	6640	6520	6280	6160	5920	6580	6220	36	1920	500	4600	10	1	7200000	443	16.62	0.56	12	0.37	370.00	11013.00	8760	20240513	-29.79	4600	20231027	33.70	8760	-29.79	20240513	4680	31.41	20240123	8760	-29.79	20240513	4600	33.70	20231027	1.75	N	079000	500	36 억		115437	N	N	0	N	00	N
141	20240603	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-210	5	-3.28	124329760	20266	92.77	6400	6410	6040	8320	4480	6400	6134.89	1.60	0	-2846	6640	6520	6280	6160	5920	6580	6220	36	1920	500	4600	10	1	7200000	446	16.73	0.56	12	0.28	370.00	11013.00	8760	20240513	-29.34	4600	20231027	34.57	8760	-29.34	20240513	4680	32.26	20240123	8760	-29.34	20240513	4600	34.57	20231027	1.75	N	079000	500	36 억		115437	N	N	0	N	00	N
142	20240603	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-240	5	-3.75	118508300	19319	88.44	6400	6410	6040	8320	4480	6400	6134.29	1.60	0	-2561	6640	6520	6280	6160	5920	6580	6220	36	1920	500	4600	10	1	7200000	444	16.65	0.56	12	0.27	370.00	11013.00	8760	20240513	-29.68	4600	20231027	33.91	8760	-29.68	20240513	4680	31.62	20240123	8760	-29.68	20240513	4600	33.91	20231027	1.75	N	079000	500	36 억		115437	N	N	0	N	00	N
143	20240603	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-310	5	-4.84	111029870	18096	82.84	6400	6410	6040	8320	4480	6400	6135.60	1.60	0	-1809	6640	6520	6280	6160	5920	6580	6220	36	1920	500	4600	10	1	7200000	438	16.46	0.55	12	0.25	370.00	11013.00	8760	20240513	-30.48	4600	20231027	32.39	8760	-30.48	20240513	4680	30.13	20240123	8760	-30.48	20240513	4600	32.39	20231027	1.75	N	079000	500	36 억		115437	N	N	0	N	00	N
144	20240603	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-210	5	-3.28	53319410	8644	39.57	6400	6410	6070	8320	4480	6400	6168.37	1.60	0	-1651	6640	6520	6280	6160	5920	6580	6220	36	1920	500	4600	10	1	7200000	446	16.73	0.56	12	0.12	370.00	11013.00	8760	20240513	-29.34	4600	20231027	34.57	8760	-29.34	20240513	4680	32.26	20240123	8760	-29.34	20240513	4600	34.57	20231027	1.75	N	079000	500	36 억		115437	N	N	0	N	00	N
145	20240603	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-130	5	-2.03	7125940	1125	5.15	6400	6410	6220	8320	4480	6400	6334.17	1.60	0	-295	6640	6520	6280	6160	5920	6580	6220	36	1920	500	4600	10	1	7200000	451	16.95	0.57	12	0.02	370.00	11013.00	8760	20240513	-28.42	4600	20231027	36.30	8760	-28.42	20240513	4680	33.97	20240123	8760	-28.42	20240513	4600	36.30	20231027	1.75	N	079000	500	36 억		115437	N	N	0	N	00	N