KissMeData/357550/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	161242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54900	700	2	1.29	247186000	4518	143.93	54100	55400	53700	70400	38000	54200	54711.38	0.65	0	119	56666	55432	54766	53532	52866	55100	53200	27	16200	500	39020	100	1	5455000	2995	86.73	8.31	12	0.08	633.00	6607.00	73100	20230622	-24.90	44850	20231101	22.41	66800	-17.81	20240307	49500	10.91	20240131	67200	-18.30	20230726	44850	22.41	20231101	1.77	N	357550	500	27 억		35434	N	N	0	N	00	N
3	20240628	151256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54900	700	2	1.29	228742400	4182	133.23	54100	55400	53700	70400	38000	54200	54696.89	0.65	0	151	56666	55432	54766	53532	52866	55100	53200	27	16200	500	39020	100	1	5455000	2995	86.73	8.31	12	0.08	633.00	6607.00	73100	20230622	-24.90	44850	20231101	22.41	66800	-17.81	20240307	49500	10.91	20240131	67200	-18.30	20230726	44850	22.41	20231101	1.77	N	357550	500	27 억		35434	N	N	0	N	00	N
4	20240628	141255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54800	600	2	1.11	125145400	2298	73.21	54100	55000	53700	70400	38000	54200	54458.40	0.65	0	-315	56666	55432	54766	53532	52866	55100	53200	27	16200	500	39020	100	1	5455000	2989	86.57	8.29	12	0.04	633.00	6607.00	73100	20230622	-25.03	44850	20231101	22.19	66800	-17.96	20240307	49500	10.71	20240131	67200	-18.45	20230726	44850	22.19	20231101	1.77	N	357550	500	27 억		35434	N	N	0	N	00	N
5	20240628	131253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54300	100	2	0.18	101451600	1865	59.41	54100	55000	53700	70400	38000	54200	54397.64	0.65	0	-302	56666	55432	54766	53532	52866	55100	53200	27	16200	500	39020	100	1	5455000	2962	85.78	8.22	12	0.03	633.00	6607.00	73100	20230622	-25.72	44850	20231101	21.07	66800	-18.71	20240307	49500	9.70	20240131	67200	-19.20	20230726	44850	21.07	20231101	1.77	N	357550	500	27 억		35434	N	N	0	N	00	N
6	20240628	121251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54700	500	2	0.92	52726800	977	31.12	54100	54700	53700	70400	38000	54200	53968.07	0.65	0	-97	56666	55432	54766	53532	52866	55100	53200	27	16200	500	39020	100	1	5455000	2984	86.41	8.28	12	0.02	633.00	6607.00	73100	20230622	-25.17	44850	20231101	21.96	66800	-18.11	20240307	49500	10.51	20240131	67200	-18.60	20230726	44850	21.96	20231101	1.77	N	357550	500	27 억		35434	N	N	0	N	00	N
7	20240628	111231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	0	3	0.00	40907200	759	24.18	54100	54300	53700	70400	38000	54200	53896.18	0.65	0	-152	56666	55432	54766	53532	52866	55100	53200	27	16200	500	39020	100	1	5455000	2957	85.62	8.20	12	0.01	633.00	6607.00	73100	20230622	-25.85	44850	20231101	20.85	66800	-18.86	20240307	49500	9.49	20240131	67200	-19.35	20230726	44850	20.85	20231101	1.77	N	357550	500	27 억		35434	N	N	0	N	00	N
8	20240628	101226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54100	-100	5	-0.18	37030000	687	21.89	54100	54300	53700	70400	38000	54200	53901.02	0.65	0	-143	56666	55432	54766	53532	52866	55100	53200	27	16200	500	39020	100	1	5455000	2951	85.47	8.19	12	0.01	633.00	6607.00	73100	20230622	-25.99	44850	20231101	20.62	66800	-19.01	20240307	49500	9.29	20240131	67200	-19.49	20230726	44850	20.62	20231101	1.77	N	357550	500	27 억		35434	N	N	0	N	00	N
9	20240628	091232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-200	5	-0.37	11147300	206	6.56	54100	54200	54000	70400	38000	54200	54113.11	0.65	0	-68	56666	55432	54766	53532	52866	55100	53200	27	16200	500	39020	100	1	5455000	2946	85.31	8.17	12	0.00	633.00	6607.00	73100	20230622	-26.13	44850	20231101	20.40	66800	-19.16	20240307	49500	9.09	20240131	67200	-19.64	20230726	44850	20.40	20231101	1.77	N	357550	500	27 억		35434	N	N	0	N	00	N
10	20240627	161220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	0	3	0.00	171384200	3139	71.23	54500	56000	54100	70400	38000	54200	54598.34	0.67	0	-1071	55533	54866	54433	53766	53333	54750	53650	27	16200	500	39020	100	1	5455000	2957	85.62	8.20	12	0.06	633.00	6607.00	80900	20230621	-33.00	44850	20231101	20.85	66800	-18.86	20240307	49500	9.49	20240131	67200	-19.35	20230726	44850	20.85	20231101	1.77	N	357550	500	27 억		36515	N	N	0	N	00	N
11	20240627	151227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	0	3	0.00	156219100	2859	64.87	54500	56000	54200	70400	38000	54200	54641.17	0.67	0	-992	55533	54866	54433	53766	53333	54750	53650	27	16200	500	39020	100	1	5455000	2957	85.62	8.20	12	0.05	633.00	6607.00	80900	20230621	-33.00	44850	20231101	20.85	66800	-18.86	20240307	49500	9.49	20240131	67200	-19.35	20230726	44850	20.85	20231101	1.77	N	357550	500	27 억		36515	N	N	0	N	00	N
12	20240627	141226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54400	200	2	0.37	116591200	2129	48.31	54500	56000	54300	70400	38000	54200	54763.36	0.67	0	-311	55533	54866	54433	53766	53333	54750	53650	27	16200	500	39020	100	1	5455000	2968	85.94	8.23	12	0.04	633.00	6607.00	80900	20230621	-32.76	44850	20231101	21.29	66800	-18.56	20240307	49500	9.90	20240131	67200	-19.05	20230726	44850	21.29	20231101	1.77	N	357550	500	27 억		36515	N	N	0	N	00	N
13	20240627	131225	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54400	200	2	0.37	115667500	2112	47.92	54500	56000	54300	70400	38000	54200	54766.81	0.67	0	-311	55533	54866	54433	53766	53333	54750	53650	27	16200	500	39020	100	1	5455000	2968	85.94	8.23	12	0.04	633.00	6607.00	80900	20230621	-32.76	44850	20231101	21.29	66800	-18.56	20240307	49500	9.90	20240131	67200	-19.05	20230726	44850	21.29	20231101	1.77	N	357550	500	27 억		36515	N	N	0	N	00	N
14	20240627	121228	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54400	200	2	0.37	112081500	2046	46.43	54500	56000	54300	70400	38000	54200	54780.79	0.67	0	-310	55533	54866	54433	53766	53333	54750	53650	27	16200	500	39020	100	1	5455000	2968	85.94	8.23	12	0.04	633.00	6607.00	80900	20230621	-32.76	44850	20231101	21.29	66800	-18.56	20240307	49500	9.90	20240131	67200	-19.05	20230726	44850	21.29	20231101	1.77	N	357550	500	27 억		36515	N	N	0	N	00	N
15	20240627	111227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54300	100	2	0.18	111972700	2044	46.38	54500	56000	54300	70400	38000	54200	54781.16	0.67	0	-308	55533	54866	54433	53766	53333	54750	53650	27	16200	500	39020	100	1	5455000	2962	85.78	8.22	12	0.04	633.00	6607.00	80900	20230621	-32.88	44850	20231101	21.07	66800	-18.71	20240307	49500	9.70	20240131	67200	-19.20	20230726	44850	21.07	20231101	1.77	N	357550	500	27 억		36515	N	N	0	N	00	N
16	20240627	101227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54900	700	2	1.29	63924000	1166	26.46	54500	56000	54500	70400	38000	54200	54823.33	0.67	0	97	55533	54866	54433	53766	53333	54750	53650	27	16200	500	39020	100	1	5455000	2995	86.73	8.31	12	0.02	633.00	6607.00	80900	20230621	-32.14	44850	20231101	22.41	66800	-17.81	20240307	49500	10.91	20240131	67200	-18.30	20230726	44850	22.41	20231101	1.77	N	357550	500	27 억		36515	N	N	0	N	00	N
17	20240627	091226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54700	500	2	0.92	37157100	678	15.38	54500	56000	54500	70400	38000	54200	54803.98	0.67	0	-156	55533	54866	54433	53766	53333	54750	53650	27	16200	500	39020	100	1	5455000	2984	86.41	8.28	12	0.01	633.00	6607.00	80900	20230621	-32.39	44850	20231101	21.96	66800	-18.11	20240307	49500	10.51	20240131	67200	-18.60	20230726	44850	21.96	20231101	1.77	N	357550	500	27 억		36515	N	N	0	N	00	N
18	20240626	161222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	0	3	0.00	239301800	4407	41.13	54200	55100	54000	70400	38000	54200	54300.39	0.68	0	-851	56600	55400	54700	53500	52800	55050	53150	27	16200	500	39020	100	1	5455000	2957	85.62	8.20	12	0.08	633.00	6607.00	80900	20230621	-33.00	44850	20231101	20.85	66800	-18.86	20240307	49500	9.49	20240131	67600	-19.82	20230626	44850	20.85	20231101	1.80	N	357550	500	27 억		37360	N	N	0	N	00	N
19	20240626	151226	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	0	3	0.00	219185500	4036	37.67	54200	55100	54000	70400	38000	54200	54307.61	0.68	0	-722	56600	55400	54700	53500	52800	55050	53150	27	16200	500	39020	100	1	5455000	2957	85.62	8.20	12	0.07	633.00	6607.00	80900	20230621	-33.00	44850	20231101	20.85	66800	-18.86	20240307	49500	9.49	20240131	67600	-19.82	20230626	44850	20.85	20231101	1.80	N	357550	500	27 억		37360	N	N	0	N	00	N
20	20240626	141223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	0	3	0.00	207583600	3822	35.67	54200	55100	54000	70400	38000	54200	54312.82	0.68	0	-605	56600	55400	54700	53500	52800	55050	53150	27	16200	500	39020	100	1	5455000	2957	85.62	8.20	12	0.07	633.00	6607.00	80900	20230621	-33.00	44850	20231101	20.85	66800	-18.86	20240307	49500	9.49	20240131	67600	-19.82	20230626	44850	20.85	20231101	1.80	N	357550	500	27 억		37360	N	N	0	N	00	N
21	20240626	131223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54100	-100	5	-0.18	194502000	3581	33.42	54200	55100	54000	70400	38000	54200	54315.00	0.68	0	-511	56600	55400	54700	53500	52800	55050	53150	27	16200	500	39020	100	1	5455000	2951	85.47	8.19	12	0.07	633.00	6607.00	80900	20230621	-33.13	44850	20231101	20.62	66800	-19.01	20240307	49500	9.29	20240131	67600	-19.97	20230626	44850	20.62	20231101	1.80	N	357550	500	27 억		37360	N	N	0	N	00	N
22	20240626	121221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54300	100	2	0.18	182922300	3367	31.43	54200	55100	54000	70400	38000	54200	54327.98	0.68	0	-337	56600	55400	54700	53500	52800	55050	53150	27	16200	500	39020	100	1	5455000	2962	85.78	8.22	12	0.06	633.00	6607.00	80900	20230621	-32.88	44850	20231101	21.07	66800	-18.71	20240307	49500	9.70	20240131	67600	-19.67	20230626	44850	21.07	20231101	1.80	N	357550	500	27 억		37360	N	N	0	N	00	N
23	20240626	111224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	0	3	0.00	173490500	3193	29.80	54200	55100	54000	70400	38000	54200	54334.64	0.68	0	-277	56600	55400	54700	53500	52800	55050	53150	27	16200	500	39020	100	1	5455000	2957	85.62	8.20	12	0.06	633.00	6607.00	80900	20230621	-33.00	44850	20231101	20.85	66800	-18.86	20240307	49500	9.49	20240131	67600	-19.82	20230626	44850	20.85	20231101	1.80	N	357550	500	27 억		37360	N	N	0	N	00	N
24	20240626	101221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54400	200	2	0.37	142688400	2625	24.50	54200	55100	54000	70400	38000	54200	54357.49	0.68	0	-44	56600	55400	54700	53500	52800	55050	53150	27	16200	500	39020	100	1	5455000	2968	85.94	8.23	12	0.05	633.00	6607.00	80900	20230621	-32.76	44850	20231101	21.29	66800	-18.56	20240307	49500	9.90	20240131	67600	-19.53	20230626	44850	21.29	20231101	1.80	N	357550	500	27 억		37360	N	N	0	N	00	N
25	20240626	091224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54500	300	2	0.55	27836700	513	4.79	54200	54700	54200	70400	38000	54200	54262.57	0.68	0	-242	56600	55400	54700	53500	52800	55050	53150	27	16200	500	39020	100	1	5455000	2973	86.10	8.25	12	0.01	633.00	6607.00	80900	20230621	-32.63	44850	20231101	21.52	66800	-18.41	20240307	49500	10.10	20240131	67600	-19.38	20230626	44850	21.52	20231101	1.80	N	357550	500	27 억		37360	N	N	0	N	00	N
26	20240625	161220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54200	-800	5	-1.45	580883000	10714	183.65	55000	55900	54000	71500	38500	55000	54217.19	0.67	0	484	56466	55732	55166	54432	53866	55450	54150	27	16500	500	39600	100	1	5455000	2957	85.62	8.20	12	0.20	633.00	6607.00	80900	20230621	-33.00	44850	20231101	20.85	66800	-18.86	20240307	49500	9.49	20240131	67600	-19.82	20230626	44850	20.85	20231101	1.79	N	357550	500	27 억		36806	N	N	0	N	00	N
27	20240625	151218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-1000	5	-1.82	515107700	9501	162.86	55000	55900	54000	71500	38500	55000	54216.16	0.67	0	865	56466	55732	55166	54432	53866	55450	54150	27	16500	500	39600	100	1	5455000	2946	85.31	8.17	12	0.17	633.00	6607.00	80900	20230621	-33.25	44850	20231101	20.40	66800	-19.16	20240307	49500	9.09	20240131	67600	-20.12	20230626	44850	20.40	20231101	1.79	N	357550	500	27 억		36806	N	N	0	N	00	N
28	20240625	141221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54300	-700	5	-1.27	382203700	7042	120.71	55000	55900	54000	71500	38500	55000	54274.88	0.67	0	503	56466	55732	55166	54432	53866	55450	54150	27	16500	500	39600	100	1	5455000	2962	85.78	8.22	12	0.13	633.00	6607.00	80900	20230621	-32.88	44850	20231101	21.07	66800	-18.71	20240307	49500	9.70	20240131	67600	-19.67	20230626	44850	21.07	20231101	1.79	N	357550	500	27 억		36806	N	N	0	N	00	N
29	20240625	131222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-1000	5	-1.82	318529300	5867	100.57	55000	55900	54000	71500	38500	55000	54291.68	0.67	0	420	56466	55732	55166	54432	53866	55450	54150	27	16500	500	39600	100	1	5455000	2946	85.31	8.17	12	0.11	633.00	6607.00	80900	20230621	-33.25	44850	20231101	20.40	66800	-19.16	20240307	49500	9.09	20240131	67600	-20.12	20230626	44850	20.40	20231101	1.79	N	357550	500	27 억		36806	N	N	0	N	00	N
30	20240625	121224	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54500	-500	5	-0.91	231732600	4263	73.07	55000	55900	54000	71500	38500	55000	54359.04	0.67	0	194	56466	55732	55166	54432	53866	55450	54150	27	16500	500	39600	100	1	5455000	2973	86.10	8.25	12	0.08	633.00	6607.00	80900	20230621	-32.63	44850	20231101	21.52	66800	-18.41	20240307	49500	10.10	20240131	67600	-19.38	20230626	44850	21.52	20231101	1.79	N	357550	500	27 억		36806	N	N	0	N	00	N
31	20240625	111222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54900	-100	5	-0.18	59014600	1076	18.44	55000	55900	54300	71500	38500	55000	54846.28	0.67	0	-432	56466	55732	55166	54432	53866	55450	54150	27	16500	500	39600	100	1	5455000	2995	86.73	8.31	12	0.02	633.00	6607.00	80900	20230621	-32.14	44850	20231101	22.41	66800	-17.81	20240307	49500	10.91	20240131	67600	-18.79	20230626	44850	22.41	20231101	1.79	N	357550	500	27 억		36806	N	N	0	N	00	N
32	20240625	101221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54600	-400	5	-0.73	50680900	924	15.84	55000	55900	54300	71500	38500	55000	54849.46	0.67	0	-355	56466	55732	55166	54432	53866	55450	54150	27	16500	500	39600	100	1	5455000	2978	86.26	8.26	12	0.02	633.00	6607.00	80900	20230621	-32.51	44850	20231101	21.74	66800	-18.26	20240307	49500	10.30	20240131	67600	-19.23	20230626	44850	21.74	20231101	1.79	N	357550	500	27 억		36806	N	N	0	N	00	N
33	20240625	091220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54900	-100	5	-0.18	6216000	113	1.94	55000	55700	54900	71500	38500	55000	55008.85	0.67	0	-49	56466	55732	55166	54432	53866	55450	54150	27	16500	500	39600	100	1	5455000	2995	86.73	8.31	12	0.00	633.00	6607.00	80900	20230621	-32.14	44850	20231101	22.41	66800	-17.81	20240307	49500	10.91	20240131	67600	-18.79	20230626	44850	22.41	20231101	1.79	N	357550	500	27 억		36806	N	N	0	N	00	N
34	20240624	161220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55000	-800	5	-1.43	313774300	5699	80.70	55500	55900	54600	72500	39100	55800	55057.78	0.71	0	-2075	58066	56932	55866	54732	53666	56400	54200	27	16700	500	40170	100	1	5455000	3000	86.89	8.32	12	0.10	633.00	6607.00	80900	20230621	-32.01	44850	20231101	22.63	66800	-17.66	20240307	49500	11.11	20240131	67600	-18.64	20230626	44850	22.63	20231101	1.80	N	357550	500	27 억		38857	N	N	0	N	00	N
35	20240624	151216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55100	-700	5	-1.25	252360800	4585	64.92	55500	55900	54600	72500	39100	55800	55040.52	0.71	0	-1633	58066	56932	55866	54732	53666	56400	54200	27	16700	500	40170	100	1	5455000	3006	87.05	8.34	12	0.08	633.00	6607.00	80900	20230621	-31.89	44850	20231101	22.85	66800	-17.51	20240307	49500	11.31	20240131	67600	-18.49	20230626	44850	22.85	20231101	1.80	N	357550	500	27 억		38857	N	N	0	N	00	N
36	20240624	141218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55100	-700	5	-1.25	228229000	4147	58.72	55500	55900	54600	72500	39100	55800	55034.72	0.71	0	-1518	58066	56932	55866	54732	53666	56400	54200	27	16700	500	40170	100	1	5455000	3006	87.05	8.34	12	0.08	633.00	6607.00	80900	20230621	-31.89	44850	20231101	22.85	66800	-17.51	20240307	49500	11.31	20240131	67600	-18.49	20230626	44850	22.85	20231101	1.80	N	357550	500	27 억		38857	N	N	0	N	00	N
37	20240624	131215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55100	-700	5	-1.25	174137700	3161	44.76	55500	55900	54600	72500	39100	55800	55089.43	0.71	0	-1441	58066	56932	55866	54732	53666	56400	54200	27	16700	500	40170	100	1	5455000	3006	87.05	8.34	12	0.06	633.00	6607.00	80900	20230621	-31.89	44850	20231101	22.85	66800	-17.51	20240307	49500	11.31	20240131	67600	-18.49	20230626	44850	22.85	20231101	1.80	N	357550	500	27 억		38857	N	N	0	N	00	N
38	20240624	121216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54900	-900	5	-1.61	130977900	2375	33.63	55500	55900	54800	72500	39100	55800	55148.59	0.71	0	-1348	58066	56932	55866	54732	53666	56400	54200	27	16700	500	40170	100	1	5455000	2995	86.73	8.31	12	0.04	633.00	6607.00	80900	20230621	-32.14	44850	20231101	22.41	66800	-17.81	20240307	49500	10.91	20240131	67600	-18.79	20230626	44850	22.41	20231101	1.80	N	357550	500	27 억		38857	N	N	0	N	00	N
39	20240624	111219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55200	-600	5	-1.08	109070900	1976	27.98	55500	55900	54900	72500	39100	55800	55197.82	0.71	0	-1237	58066	56932	55866	54732	53666	56400	54200	27	16700	500	40170	100	1	5455000	3011	87.20	8.35	12	0.04	633.00	6607.00	80900	20230621	-31.77	44850	20231101	23.08	66800	-17.37	20240307	49500	11.52	20240131	67600	-18.34	20230626	44850	23.08	20231101	1.80	N	357550	500	27 억		38857	N	N	0	N	00	N
40	20240624	101217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55400	-400	5	-0.72	22317600	403	5.71	55500	55900	55100	72500	39100	55800	55378.66	0.71	0	-56	58066	56932	55866	54732	53666	56400	54200	27	16700	500	40170	100	1	5455000	3022	87.52	8.39	12	0.01	633.00	6607.00	80900	20230621	-31.52	44850	20231101	23.52	66800	-17.07	20240307	49500	11.92	20240131	67600	-18.05	20230626	44850	23.52	20231101	1.80	N	357550	500	27 억		38857	N	N	0	N	00	N
41	20240624	091217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55600	-200	5	-0.36	6772700	122	1.73	55500	55900	55500	72500	39100	55800	55513.93	0.71	0	-28	58066	56932	55866	54732	53666	56400	54200	27	16700	500	40170	100	1	5455000	3033	87.84	8.42	12	0.00	633.00	6607.00	80900	20230621	-31.27	44850	20231101	23.97	66800	-16.77	20240307	49500	12.32	20240131	67600	-17.75	20230626	44850	23.97	20231101	1.80	N	357550	500	27 억		38857	N	N	0	N	00	N
42	20240621	161136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55800	0	3	0.00	393376600	7062	153.06	55900	57000	54800	72500	39100	55800	55703.29	0.72	0	-380	57866	56832	55666	54632	53466	56250	54050	27	16700	500	40170	100	1	5455000	3044	88.15	8.45	12	0.13	633.00	6607.00	80900	20230621	-31.03	44850	20231101	24.41	66800	-16.47	20240307	49500	12.73	20240131	80900	-31.03	20230621	44850	24.41	20231101	1.82	N	357550	500	27 억		39190	N	N	0	N	00	N
43	20240621	151136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55900	100	2	0.18	371562700	6671	144.58	55900	57000	54800	72500	39100	55800	55698.20	0.72	0	-132	57866	56832	55666	54632	53466	56250	54050	27	16700	500	40170	100	1	5455000	3049	88.31	8.46	12	0.12	633.00	6607.00	80900	20230621	-30.90	44850	20231101	24.64	66800	-16.32	20240307	49500	12.93	20240131	80900	-30.90	20230621	44850	24.64	20231101	1.82	N	357550	500	27 억		39190	N	N	0	N	00	N
44	20240621	141135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55600	-200	5	-0.36	330050300	5922	128.35	55900	57000	54800	72500	39100	55800	55732.91	0.72	0	-143	57866	56832	55666	54632	53466	56250	54050	27	16700	500	40170	100	1	5455000	3033	87.84	8.42	12	0.11	633.00	6607.00	80900	20230621	-31.27	44850	20231101	23.97	66800	-16.77	20240307	49500	12.32	20240131	80900	-31.27	20230621	44850	23.97	20231101	1.82	N	357550	500	27 억		39190	N	N	0	N	00	N
45	20240621	131136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56100	300	2	0.54	279754800	5021	108.82	55900	57000	54800	72500	39100	55800	55716.95	0.72	0	-162	57866	56832	55666	54632	53466	56250	54050	27	16700	500	40170	100	1	5455000	3060	88.63	8.49	12	0.09	633.00	6607.00	80900	20230621	-30.66	44850	20231101	25.08	66800	-16.02	20240307	49500	13.33	20240131	80900	-30.66	20230621	44850	25.08	20231101	1.82	N	357550	500	27 억		39190	N	N	0	N	00	N
46	20240621	121139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55200	-600	5	-1.08	158981800	2876	62.33	55900	55900	54800	72500	39100	55800	55278.79	0.72	0	-744	57866	56832	55666	54632	53466	56250	54050	27	16700	500	40170	100	1	5455000	3011	87.20	8.35	12	0.05	633.00	6607.00	80900	20230621	-31.77	44850	20231101	23.08	66800	-17.37	20240307	49500	11.52	20240131	80900	-31.77	20230621	44850	23.08	20231101	1.82	N	357550	500	27 억		39190	N	N	0	N	00	N
47	20240621	111137	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55300	-500	5	-0.90	108557600	1967	42.63	55900	55900	54800	72500	39100	55800	55189.43	0.72	0	-641	57866	56832	55666	54632	53466	56250	54050	27	16700	500	40170	100	1	5455000	3017	87.36	8.37	12	0.04	633.00	6607.00	80900	20230621	-31.64	44850	20231101	23.30	66800	-17.22	20240307	49500	11.72	20240131	80900	-31.64	20230621	44850	23.30	20231101	1.82	N	357550	500	27 억		39190	N	N	0	N	00	N
48	20240621	101133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55700	-100	5	-0.18	95295200	1726	37.41	55900	55900	54800	72500	39100	55800	55211.59	0.72	0	-638	57866	56832	55666	54632	53466	56250	54050	27	16700	500	40170	100	1	5455000	3038	87.99	8.43	12	0.03	633.00	6607.00	80900	20230621	-31.15	44850	20231101	24.19	66800	-16.62	20240307	49500	12.53	20240131	80900	-31.15	20230621	44850	24.19	20231101	1.82	N	357550	500	27 억		39190	N	N	0	N	00	N
49	20240621	091139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55100	-700	5	-1.25	24950300	450	9.75	55900	55900	55100	72500	39100	55800	55445.11	0.72	0	-332	57866	56832	55666	54632	53466	56250	54050	27	16700	500	40170	100	1	5455000	3006	87.05	8.34	12	0.01	633.00	6607.00	80900	20230621	-31.89	44850	20231101	22.85	66800	-17.51	20240307	49500	11.31	20240131	80900	-31.89	20230621	44850	22.85	20231101	1.82	N	357550	500	27 억		39190	N	N	0	N	00	N
50	20240620	161131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55800	-200	5	-0.36	255779900	4613	37.52	56000	56700	54500	72800	39200	56000	55447.55	0.75	0	-1838	58333	57166	54833	53666	51333	57750	54250	27	16800	500	40320	100	1	5455000	3044	88.15	8.45	12	0.08	633.00	6607.00	80900	20230621	-31.03	44850	20231101	24.41	66800	-16.47	20240307	49500	12.73	20240131	80900	-31.03	20230621	44850	24.41	20231101	1.81	N	357550	500	27 억		41125	N	N	0	N	00	N
51	20240620	151127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55200	-800	5	-1.43	166072400	3004	24.43	56000	56700	54500	72800	39200	56000	55283.75	0.75	0	-998	58333	57166	54833	53666	51333	57750	54250	27	16800	500	40320	100	1	5455000	3011	87.20	8.35	12	0.06	633.00	6607.00	80900	20230621	-31.77	44850	20231101	23.08	66800	-17.37	20240307	49500	11.52	20240131	80900	-31.77	20230621	44850	23.08	20231101	1.81	N	357550	500	27 억		41125	N	N	0	N	00	N
52	20240620	141133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55000	-1000	5	-1.79	144055700	2604	21.18	56000	56700	54500	72800	39200	56000	55320.93	0.75	0	-822	58333	57166	54833	53666	51333	57750	54250	27	16800	500	40320	100	1	5455000	3000	86.89	8.32	12	0.05	633.00	6607.00	80900	20230621	-32.01	44850	20231101	22.63	66800	-17.66	20240307	49500	11.11	20240131	80900	-32.01	20230621	44850	22.63	20231101	1.81	N	357550	500	27 억		41125	N	N	0	N	00	N
53	20240620	131132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55200	-800	5	-1.43	126122800	2278	18.53	56000	56700	54500	72800	39200	56000	55365.58	0.75	0	-687	58333	57166	54833	53666	51333	57750	54250	27	16800	500	40320	100	1	5455000	3011	87.20	8.35	12	0.04	633.00	6607.00	80900	20230621	-31.77	44850	20231101	23.08	66800	-17.37	20240307	49500	11.52	20240131	80900	-31.77	20230621	44850	23.08	20231101	1.81	N	357550	500	27 억		41125	N	N	0	N	00	N
54	20240620	121130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55100	-900	5	-1.61	91338200	1650	13.42	56000	56700	54500	72800	39200	56000	55356.48	0.75	0	-441	58333	57166	54833	53666	51333	57750	54250	27	16800	500	40320	100	1	5455000	3006	87.05	8.34	12	0.03	633.00	6607.00	80900	20230621	-31.89	44850	20231101	22.85	66800	-17.51	20240307	49500	11.31	20240131	80900	-31.89	20230621	44850	22.85	20231101	1.81	N	357550	500	27 억		41125	N	N	0	N	00	N
55	20240620	111132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55200	-800	5	-1.43	81760200	1476	12.00	56000	56700	54500	72800	39200	56000	55393.09	0.75	0	-373	58333	57166	54833	53666	51333	57750	54250	27	16800	500	40320	100	1	5455000	3011	87.20	8.35	12	0.03	633.00	6607.00	80900	20230621	-31.77	44850	20231101	23.08	66800	-17.37	20240307	49500	11.52	20240131	80900	-31.77	20230621	44850	23.08	20231101	1.81	N	357550	500	27 억		41125	N	N	0	N	00	N
56	20240620	101134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55100	-900	5	-1.61	71572700	1291	10.50	56000	56700	54500	72800	39200	56000	55439.74	0.75	0	-237	58333	57166	54833	53666	51333	57750	54250	27	16800	500	40320	100	1	5455000	3006	87.05	8.34	12	0.02	633.00	6607.00	80900	20230621	-31.89	44850	20231101	22.85	66800	-17.51	20240307	49500	11.31	20240131	80900	-31.89	20230621	44850	22.85	20231101	1.81	N	357550	500	27 억		41125	N	N	0	N	00	N
57	20240620	091138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55500	-500	5	-0.89	24697400	442	3.59	56000	56700	55500	72800	39200	56000	55876.47	0.75	0	-74	58333	57166	54833	53666	51333	57750	54250	27	16800	500	40320	100	1	5455000	3028	87.68	8.40	12	0.01	633.00	6607.00	80900	20230621	-31.40	44850	20231101	23.75	66800	-16.92	20240307	49500	12.12	20240131	80900	-31.40	20230621	44850	23.75	20231101	1.81	N	357550	500	27 억		41125	N	N	0	N	00	N
58	20240619	161126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56000	2000	2	3.70	668257100	12281	88.26	54900	56000	52500	70200	37800	54000	54413.90	0.74	0	778	57933	55966	54733	52766	51533	55350	52150	27	16200	500	38880	100	1	5455000	3055	88.47	8.48	12	0.23	633.00	6607.00	80900	20230621	-30.78	44850	20231101	24.86	66800	-16.17	20240307	49500	13.13	20240131	80900	-30.78	20230621	44850	24.86	20231101	1.82	N	357550	500	27 억		40371	N	N	0	N	00	N
59	20240619	151127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54600	600	2	1.11	422191200	7855	56.45	54900	55100	52500	70200	37800	54000	53748.08	0.74	0	477	57933	55966	54733	52766	51533	55350	52150	27	16200	500	38880	100	1	5455000	2978	86.26	8.26	12	0.14	633.00	6607.00	80900	20230621	-32.51	44850	20231101	21.74	66800	-18.26	20240307	49500	10.30	20240131	80900	-32.51	20230621	44850	21.74	20231101	1.82	N	357550	500	27 억		40371	N	N	0	N	00	N
60	20240619	141135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53700	-300	5	-0.56	342600000	6389	45.91	54900	54900	52500	70200	37800	54000	53623.42	0.74	0	-295	57933	55966	54733	52766	51533	55350	52150	27	16200	500	38880	100	1	5455000	2929	84.83	8.13	12	0.12	633.00	6607.00	80900	20230621	-33.62	44850	20231101	19.73	66800	-19.61	20240307	49500	8.48	20240131	80900	-33.62	20230621	44850	19.73	20231101	1.82	N	357550	500	27 억		40371	N	N	0	N	00	N
61	20240619	131123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53600	-400	5	-0.74	248812400	4631	33.28	54900	54900	52500	70200	37800	54000	53727.58	0.74	0	-323	57933	55966	54733	52766	51533	55350	52150	27	16200	500	38880	100	1	5455000	2924	84.68	8.11	12	0.08	633.00	6607.00	80900	20230621	-33.75	44850	20231101	19.51	66800	-19.76	20240307	49500	8.28	20240131	80900	-33.75	20230621	44850	19.51	20231101	1.82	N	357550	500	27 억		40371	N	N	0	N	00	N
62	20240619	121124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53900	-100	5	-0.19	211488300	3935	28.28	54900	54900	52500	70200	37800	54000	53745.44	0.74	0	-179	57933	55966	54733	52766	51533	55350	52150	27	16200	500	38880	100	1	5455000	2940	85.15	8.16	12	0.07	633.00	6607.00	80900	20230621	-33.37	44850	20231101	20.18	66800	-19.31	20240307	49500	8.89	20240131	80900	-33.37	20230621	44850	20.18	20231101	1.82	N	357550	500	27 억		40371	N	N	0	N	00	N
63	20240619	111128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53900	-100	5	-0.19	138009600	2561	18.40	54900	54900	52500	70200	37800	54000	53888.95	0.74	0	-272	57933	55966	54733	52766	51533	55350	52150	27	16200	500	38880	100	1	5455000	2940	85.15	8.16	12	0.05	633.00	6607.00	80900	20230621	-33.37	44850	20231101	20.18	66800	-19.31	20240307	49500	8.89	20240131	80900	-33.37	20230621	44850	20.18	20231101	1.82	N	357550	500	27 억		40371	N	N	0	N	00	N
64	20240619	101131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53900	-100	5	-0.19	93732200	1739	12.50	54900	54900	52500	70200	37800	54000	53900.06	0.74	0	-252	57933	55966	54733	52766	51533	55350	52150	27	16200	500	38880	100	1	5455000	2940	85.15	8.16	12	0.03	633.00	6607.00	80900	20230621	-33.37	44850	20231101	20.18	66800	-19.31	20240307	49500	8.89	20240131	80900	-33.37	20230621	44850	20.18	20231101	1.82	N	357550	500	27 억		40371	N	N	0	N	00	N
65	20240619	091134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53600	-400	5	-0.74	36214400	674	4.84	54900	54900	52500	70200	37800	54000	53730.56	0.74	0	-64	57933	55966	54733	52766	51533	55350	52150	27	16200	500	38880	100	1	5455000	2924	84.68	8.11	12	0.01	633.00	6607.00	80900	20230621	-33.75	44850	20231101	19.51	66800	-19.76	20240307	49500	8.28	20240131	80900	-33.75	20230621	44850	19.51	20231101	1.82	N	357550	500	27 억		40371	N	N	0	N	00	N
66	20240618	161120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54000	-1700	5	-3.05	758483100	13909	70.25	55500	56700	53500	72400	39000	55700	54533.66	0.74	0	116	57100	56400	55600	54900	54100	56000	54500	27	16700	500	40100	100	1	5455000	2946	85.31	8.17	12	0.25	633.00	6607.00	80900	20230621	-33.25	44850	20231101	20.40	66800	-19.16	20240307	49500	9.09	20240131	80900	-33.25	20230621	44850	20.40	20231101	1.80	N	357550	500	27 억		40255	N	N	0	N	00	N
67	20240618	151120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55700	0	3	0.00	535115700	9786	49.43	55500	56700	53500	72400	39000	55700	54681.76	0.74	0	-686	57100	56400	55600	54900	54100	56000	54500	27	16700	500	40100	100	1	5455000	3038	87.99	8.43	12	0.18	633.00	6607.00	80900	20230621	-31.15	44850	20231101	24.19	66800	-16.62	20240307	49500	12.53	20240131	80900	-31.15	20230621	44850	24.19	20231101	1.80	N	357550	500	27 억		40255	N	N	0	N	00	N
68	20240618	141124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54500	-1200	5	-2.15	394247400	7219	36.46	55500	56700	53500	72400	39000	55700	54612.47	0.74	0	-633	57100	56400	55600	54900	54100	56000	54500	27	16700	500	40100	100	1	5455000	2973	86.10	8.25	12	0.13	633.00	6607.00	80900	20230621	-32.63	44850	20231101	21.52	66800	-18.41	20240307	49500	10.10	20240131	80900	-32.63	20230621	44850	21.52	20231101	1.80	N	357550	500	27 억		40255	N	N	0	N	00	N
69	20240618	131124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55400	-300	5	-0.54	379148700	6942	35.06	55500	56700	53500	72400	39000	55700	54616.64	0.74	0	-610	57100	56400	55600	54900	54100	56000	54500	27	16700	500	40100	100	1	5455000	3022	87.52	8.39	12	0.13	633.00	6607.00	80900	20230621	-31.52	44850	20231101	23.52	66800	-17.07	20240307	49500	11.92	20240131	80900	-31.52	20230621	44850	23.52	20231101	1.80	N	357550	500	27 억		40255	N	N	0	N	00	N
70	20240618	121122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54700	-1000	5	-1.80	338407300	6197	31.30	55500	56700	53500	72400	39000	55700	54608.25	0.74	0	-361	57100	56400	55600	54900	54100	56000	54500	27	16700	500	40100	100	1	5455000	2984	86.41	8.28	12	0.11	633.00	6607.00	80900	20230621	-32.39	44850	20231101	21.96	66800	-18.11	20240307	49500	10.51	20240131	80900	-32.39	20230621	44850	21.96	20231101	1.80	N	357550	500	27 억		40255	N	N	0	N	00	N
71	20240618	111122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54600	-1100	5	-1.97	330481900	6052	30.57	55500	56700	53500	72400	39000	55700	54607.06	0.74	0	-291	57100	56400	55600	54900	54100	56000	54500	27	16700	500	40100	100	1	5455000	2978	86.26	8.26	12	0.11	633.00	6607.00	80900	20230621	-32.51	44850	20231101	21.74	66800	-18.26	20240307	49500	10.30	20240131	80900	-32.51	20230621	44850	21.74	20231101	1.80	N	357550	500	27 억		40255	N	N	0	N	00	N
72	20240618	101121	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54500	-1200	5	-2.15	207128000	3791	19.15	55500	56700	53500	72400	39000	55700	54636.77	0.74	0	131	57100	56400	55600	54900	54100	56000	54500	27	16700	500	40100	100	1	5455000	2973	86.10	8.25	12	0.07	633.00	6607.00	80900	20230621	-32.63	44850	20231101	21.52	66800	-18.41	20240307	49500	10.10	20240131	80900	-32.63	20230621	44850	21.52	20231101	1.80	N	357550	500	27 억		40255	N	N	0	N	00	N
73	20240618	091131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55700	0	3	0.00	5905100	106	0.54	55500	56700	55500	72400	39000	55700	55708.49	0.74	0	-63	57100	56400	55600	54900	54100	56000	54500	27	16700	500	40100	100	1	5455000	3038	87.99	8.43	12	0.00	633.00	6607.00	80900	20230621	-31.15	44850	20231101	24.19	66800	-16.62	20240307	49500	12.53	20240131	80900	-31.15	20230621	44850	24.19	20231101	1.80	N	357550	500	27 억		40255	N	N	0	N	00	N
74	20240617	161112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55700	-300	5	-0.54	1096619000	19799	356.93	56000	56300	54800	72800	39200	56000	55387.56	0.73	0	788	58666	57332	56666	55332	54666	57000	55000	27	16800	500	40320	100	1	5455000	3038	87.99	8.43	12	0.36	633.00	6607.00	80900	20230621	-31.15	44850	20231101	24.19	66800	-16.62	20240307	49500	12.53	20240131	80900	-31.15	20230621	44850	24.19	20231101	1.80	N	357550	500	27 억		39717	N	N	0	N	00	N
75	20240617	151120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55300	-700	5	-1.25	1006115600	18173	327.62	56000	56300	54800	72800	39200	56000	55363.21	0.73	0	1374	58666	57332	56666	55332	54666	57000	55000	27	16800	500	40320	100	1	5455000	3017	87.36	8.37	12	0.33	633.00	6607.00	80900	20230621	-31.64	44850	20231101	23.30	66800	-17.22	20240307	49500	11.72	20240131	80900	-31.64	20230621	44850	23.30	20231101	1.80	N	357550	500	27 억		39717	N	N	0	N	00	N
76	20240617	141110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55500	-500	5	-0.89	813540400	14684	264.72	56000	56300	54800	72800	39200	56000	55403.19	0.73	0	488	58666	57332	56666	55332	54666	57000	55000	27	16800	500	40320	100	1	5455000	3028	87.68	8.40	12	0.27	633.00	6607.00	80900	20230621	-31.40	44850	20231101	23.75	66800	-16.92	20240307	49500	12.12	20240131	80900	-31.40	20230621	44850	23.75	20231101	1.80	N	357550	500	27 억		39717	N	N	0	N	00	N
77	20240617	131110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55400	-600	5	-1.07	604757000	10911	196.70	56000	56300	54800	72800	39200	56000	55426.36	0.73	0	-709	58666	57332	56666	55332	54666	57000	55000	27	16800	500	40320	100	1	5455000	3022	87.52	8.39	12	0.20	633.00	6607.00	80900	20230621	-31.52	44850	20231101	23.52	66800	-17.07	20240307	49500	11.92	20240131	80900	-31.52	20230621	44850	23.52	20231101	1.80	N	357550	500	27 억		39717	N	N	0	N	00	N
78	20240617	121110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55800	-200	5	-0.36	573825200	10357	186.71	56000	56300	54800	72800	39200	56000	55404.58	0.73	0	-624	58666	57332	56666	55332	54666	57000	55000	27	16800	500	40320	100	1	5455000	3044	88.15	8.45	12	0.19	633.00	6607.00	80900	20230621	-31.03	44850	20231101	24.41	66800	-16.47	20240307	49500	12.73	20240131	80900	-31.03	20230621	44850	24.41	20231101	1.80	N	357550	500	27 억		39717	N	N	0	N	00	N
79	20240617	111101	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55800	-200	5	-0.36	320456300	5756	103.77	56000	56300	55100	72800	39200	56000	55673.44	0.73	0	-269	58666	57332	56666	55332	54666	57000	55000	27	16800	500	40320	100	1	5455000	3044	88.15	8.45	12	0.11	633.00	6607.00	80900	20230621	-31.03	44850	20231101	24.41	66800	-16.47	20240307	49500	12.73	20240131	80900	-31.03	20230621	44850	24.41	20231101	1.80	N	357550	500	27 억		39717	N	N	0	N	00	N
80	20240617	101101	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56000	0	3	0.00	199574200	3591	64.74	56000	56300	55100	72800	39200	56000	55576.22	0.73	0	-57	58666	57332	56666	55332	54666	57000	55000	27	16800	500	40320	100	1	5455000	3055	88.47	8.48	12	0.07	633.00	6607.00	80900	20230621	-30.78	44850	20231101	24.86	66800	-16.17	20240307	49500	13.13	20240131	80900	-30.78	20230621	44850	24.86	20231101	1.80	N	357550	500	27 억		39717	N	N	0	N	00	N
81	20240617	091105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55400	-600	5	-1.07	50331600	901	16.24	56000	56300	55400	72800	39200	56000	55861.93	0.73	0	-112	58666	57332	56666	55332	54666	57000	55000	27	16800	500	40320	100	1	5455000	3022	87.52	8.39	12	0.02	633.00	6607.00	80900	20230621	-31.52	44850	20231101	23.52	66800	-17.07	20240307	49500	11.92	20240131	80900	-31.52	20230621	44850	23.52	20231101	1.80	N	357550	500	27 억		39717	N	N	0	N	00	N
82	20240614	160929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56000	-1900	5	-3.28	316333000	5545	69.77	57900	58000	56000	75200	40600	57900	57050.61	0.75	0	-1625	59833	58866	57933	56966	56033	58400	56500	27	17300	500	41680	100	1	5455000	3055	88.47	8.48	12	0.10	633.00	6607.00	80900	20230621	-30.78	44850	20231101	24.86	66800	-16.17	20240307	49500	13.13	20240131	80900	-30.78	20230621	44850	24.86	20231101	1.81	N	357550	500	27 억		41123	N	N	0	N	00	N
83	20240614	150932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56500	-1400	5	-2.42	258882100	4523	56.91	57900	58000	56500	75200	40600	57900	57236.81	0.75	0	-1347	59833	58866	57933	56966	56033	58400	56500	27	17300	500	41680	100	1	5455000	3082	89.26	8.55	12	0.08	633.00	6607.00	80900	20230621	-30.16	44850	20231101	25.98	66800	-15.42	20240307	49500	14.14	20240131	80900	-30.16	20230621	44850	25.98	20231101	1.81	N	357550	500	27 억		41123	N	N	0	N	00	N
84	20240614	140931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56900	-1000	5	-1.73	220295600	3841	48.33	57900	58000	56600	75200	40600	57900	57353.71	0.75	0	-1241	59833	58866	57933	56966	56033	58400	56500	27	17300	500	41680	100	1	5455000	3104	89.89	8.61	12	0.07	633.00	6607.00	80900	20230621	-29.67	44850	20231101	26.87	66800	-14.82	20240307	49500	14.95	20240131	80900	-29.67	20230621	44850	26.87	20231101	1.81	N	357550	500	27 억		41123	N	N	0	N	00	N
85	20240614	130933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56800	-1100	5	-1.90	198985000	3466	43.61	57900	58000	56600	75200	40600	57900	57410.56	0.75	0	-1128	59833	58866	57933	56966	56033	58400	56500	27	17300	500	41680	100	1	5455000	3098	89.73	8.60	12	0.06	633.00	6607.00	80900	20230621	-29.79	44850	20231101	26.64	66800	-14.97	20240307	49500	14.75	20240131	80900	-29.79	20230621	44850	26.64	20231101	1.81	N	357550	500	27 억		41123	N	N	0	N	00	N
86	20240614	120938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57200	-700	5	-1.21	148140200	2573	32.37	57900	58000	56900	75200	40600	57900	57574.89	0.75	0	-514	59833	58866	57933	56966	56033	58400	56500	27	17300	500	41680	100	1	5455000	3120	90.36	8.66	12	0.05	633.00	6607.00	80900	20230621	-29.30	44850	20231101	27.54	66800	-14.37	20240307	49500	15.56	20240131	80900	-29.30	20230621	44850	27.54	20231101	1.81	N	357550	500	27 억		41123	N	N	0	N	00	N
87	20240614	111050	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57400	-500	5	-0.86	139889400	2429	30.56	57900	58000	56900	75200	40600	57900	57591.35	0.75	0	-423	59833	58866	57933	56966	56033	58400	56500	27	17300	500	41680	100	1	5455000	3131	90.68	8.69	12	0.04	633.00	6607.00	80900	20230621	-29.05	44850	20231101	27.98	66800	-14.07	20240307	49500	15.96	20240131	80900	-29.05	20230621	44850	27.98	20231101	1.81	N	357550	500	27 억		41123	N	N	0	N	00	N
88	20240614	101050	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57100	-800	5	-1.38	122242600	2121	26.69	57900	58000	56900	75200	40600	57900	57634.42	0.75	0	-350	59833	58866	57933	56966	56033	58400	56500	27	17300	500	41680	100	1	5455000	3115	90.21	8.64	12	0.04	633.00	6607.00	80900	20230621	-29.42	44850	20231101	27.31	66800	-14.52	20240307	49500	15.35	20240131	80900	-29.42	20230621	44850	27.31	20231101	1.81	N	357550	500	27 억		41123	N	N	0	N	00	N
89	20240614	091055	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57500	-400	5	-0.69	73400800	1269	15.97	57900	58000	57500	75200	40600	57900	57841.45	0.75	0	144	59833	58866	57933	56966	56033	58400	56500	27	17300	500	41680	100	1	5455000	3137	90.84	8.70	12	0.02	633.00	6607.00	80900	20230621	-28.92	44850	20231101	28.21	66800	-13.92	20240307	49500	16.16	20240131	80900	-28.92	20230621	44850	28.21	20231101	1.81	N	357550	500	27 억		41123	N	N	0	N	00	N
90	20240613	161038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57900	-400	5	-0.69	458831000	7948	200.96	58200	58900	57000	75700	40900	58300	57729.11	0.74	0	-1493	59900	59100	58500	57700	57100	58800	57400	27	17400	500	41970	100	1	5455000	3158	91.47	8.76	12	0.15	633.00	6607.00	80900	20230621	-28.43	43750	20230607	32.34	66800	-13.32	20240307	49500	16.97	20240131	80900	-28.43	20230621	44850	29.10	20231101	1.83	N	357550	500	27 억		40616	N	N	0	N	00	N
91	20240613	151056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58200	-100	5	-0.17	375106100	6503	164.42	58200	58900	57000	75700	40900	58300	57682.01	0.74	0	-1170	59900	59100	58500	57700	57100	58800	57400	27	17400	500	41970	100	1	5455000	3175	91.94	8.81	12	0.12	633.00	6607.00	80900	20230621	-28.06	43750	20230607	33.03	66800	-12.87	20240307	49500	17.58	20240131	80900	-28.06	20230621	44850	29.77	20231101	1.83	N	357550	500	27 억		40616	N	N	0	N	00	N
92	20240613	141045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57600	-700	5	-1.20	343160000	5952	150.49	58200	58900	57000	75700	40900	58300	57654.57	0.74	0	-971	59900	59100	58500	57700	57100	58800	57400	27	17400	500	41970	100	1	5455000	3142	91.00	8.72	12	0.11	633.00	6607.00	80900	20230621	-28.80	43750	20230607	31.66	66800	-13.77	20240307	49500	16.36	20240131	80900	-28.80	20230621	44850	28.43	20231101	1.83	N	357550	500	27 억		40616	N	N	0	N	00	N
93	20240613	131043	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57800	-500	5	-0.86	302945000	5257	132.92	58200	58900	57000	75700	40900	58300	57626.97	0.74	0	-850	59900	59100	58500	57700	57100	58800	57400	27	17400	500	41970	100	1	5455000	3153	91.31	8.75	12	0.10	633.00	6607.00	80900	20230621	-28.55	43750	20230607	32.11	66800	-13.47	20240307	49500	16.77	20240131	80900	-28.55	20230621	44850	28.87	20231101	1.83	N	357550	500	27 억		40616	N	N	0	N	00	N
94	20240613	121046	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57300	-1000	5	-1.72	276266600	4794	121.21	58200	58900	57000	75700	40900	58300	57627.58	0.74	0	-708	59900	59100	58500	57700	57100	58800	57400	27	17400	500	41970	100	1	5455000	3126	90.52	8.67	12	0.09	633.00	6607.00	80900	20230621	-29.17	43750	20230607	30.97	66800	-14.22	20240307	49500	15.76	20240131	80900	-29.17	20230621	44850	27.76	20231101	1.83	N	357550	500	27 억		40616	N	N	0	N	00	N
95	20240613	111040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57300	-1000	5	-1.72	242852000	4210	106.45	58200	58900	57000	75700	40900	58300	57684.56	0.74	0	-664	59900	59100	58500	57700	57100	58800	57400	27	17400	500	41970	100	1	5455000	3126	90.52	8.67	12	0.08	633.00	6607.00	80900	20230621	-29.17	43750	20230607	30.97	66800	-14.22	20240307	49500	15.76	20240131	80900	-29.17	20230621	44850	27.76	20231101	1.83	N	357550	500	27 억		40616	N	N	0	N	00	N
96	20240613	101039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57600	-700	5	-1.20	172316000	2978	75.30	58200	58900	57000	75700	40900	58300	57863.00	0.74	0	-909	59900	59100	58500	57700	57100	58800	57400	27	17400	500	41970	100	1	5455000	3142	91.00	8.72	12	0.05	633.00	6607.00	80900	20230621	-28.80	43750	20230607	31.66	66800	-13.77	20240307	49500	16.36	20240131	80900	-28.80	20230621	44850	28.43	20231101	1.83	N	357550	500	27 억		40616	N	N	0	N	00	N
97	20240613	091048	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58900	600	2	1.03	30970400	529	13.38	58200	58900	58200	75700	40900	58300	58545.18	0.74	0	-304	59900	59100	58500	57700	57100	58800	57400	27	17400	500	41970	100	1	5455000	3213	93.05	8.91	12	0.01	633.00	6607.00	80900	20230621	-27.19	43750	20230607	34.63	66800	-11.83	20240307	49500	18.99	20240131	80900	-27.19	20230621	44850	31.33	20231101	1.83	N	357550	500	27 억		40616	N	N	0	N	00	N
98	20240612	161030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58300	-600	5	-1.02	229549400	3930	38.89	58800	59300	57900	76500	41300	58900	58409.60	0.77	0	-1268	60166	59532	58566	57932	56966	59850	58250	27	17600	500	42400	100	1	5455000	3180	92.10	8.82	12	0.07	633.00	6607.00	80900	20230621	-27.94	43050	20230605	35.42	66800	-12.72	20240307	49500	17.78	20240131	80900	-27.94	20230621	44850	29.99	20231101	1.83	N	357550	500	27 억		41864	N	N	0	N	00	N
99	20240612	151042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58200	-700	5	-1.19	199819000	3419	33.83	58800	59300	57900	76500	41300	58900	58443.70	0.77	0	-1059	60166	59532	58566	57932	56966	59850	58250	27	17600	500	42400	100	1	5455000	3175	91.94	8.81	12	0.06	633.00	6607.00	80900	20230621	-28.06	43050	20230605	35.19	66800	-12.87	20240307	49500	17.58	20240131	80900	-28.06	20230621	44850	29.77	20231101	1.83	N	357550	500	27 억		41864	N	N	0	N	00	N
100	20240612	141034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58300	-600	5	-1.02	145091800	2477	24.51	58800	59300	58200	76500	41300	58900	58575.62	0.77	0	-908	60166	59532	58566	57932	56966	59850	58250	27	17600	500	42400	100	1	5455000	3180	92.10	8.82	12	0.05	633.00	6607.00	80900	20230621	-27.94	43050	20230605	35.42	66800	-12.72	20240307	49500	17.78	20240131	80900	-27.94	20230621	44850	29.99	20231101	1.83	N	357550	500	27 억		41864	N	N	0	N	00	N
101	20240612	131035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58400	-500	5	-0.85	117220600	1999	19.78	58800	59300	58300	76500	41300	58900	58639.62	0.77	0	-770	60166	59532	58566	57932	56966	59850	58250	27	17600	500	42400	100	1	5455000	3186	92.26	8.84	12	0.04	633.00	6607.00	80900	20230621	-27.81	43050	20230605	35.66	66800	-12.57	20240307	49500	17.98	20240131	80900	-27.81	20230621	44850	30.21	20231101	1.83	N	357550	500	27 억		41864	N	N	0	N	00	N
102	20240612	121035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58300	-600	5	-1.02	103552000	1765	17.46	58800	59300	58300	76500	41300	58900	58669.69	0.77	0	-627	60166	59532	58566	57932	56966	59850	58250	27	17600	500	42400	100	1	5455000	3180	92.10	8.82	12	0.03	633.00	6607.00	80900	20230621	-27.94	43050	20230605	35.42	66800	-12.72	20240307	49500	17.78	20240131	80900	-27.94	20230621	44850	29.99	20231101	1.83	N	357550	500	27 억		41864	N	N	0	N	00	N
103	20240612	111033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58500	-400	5	-0.68	76769100	1307	12.93	58800	59300	58500	76500	41300	58900	58736.88	0.77	0	-173	60166	59532	58566	57932	56966	59850	58250	27	17600	500	42400	100	1	5455000	3191	92.42	8.85	12	0.02	633.00	6607.00	80900	20230621	-27.69	43050	20230605	35.89	66800	-12.43	20240307	49500	18.18	20240131	80900	-27.69	20230621	44850	30.43	20231101	1.83	N	357550	500	27 억		41864	N	N	0	N	00	N
104	20240612	101035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	59200	300	2	0.51	41831000	711	7.04	58800	59300	58500	76500	41300	58900	58834.04	0.77	0	-167	60166	59532	58566	57932	56966	59850	58250	27	17600	500	42400	100	1	5455000	3229	93.52	8.96	12	0.01	633.00	6607.00	80900	20230621	-26.82	43050	20230605	37.51	66800	-11.38	20240307	49500	19.60	20240131	80900	-26.82	20230621	44850	32.00	20231101	1.83	N	357550	500	27 억		41864	N	N	0	N	00	N
105	20240612	091038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58500	-400	5	-0.68	6967300	119	1.18	58800	59000	58500	76500	41300	58900	58548.74	0.77	0	-27	60166	59532	58566	57932	56966	59850	58250	27	17600	500	42400	100	1	5455000	3191	92.42	8.85	12	0.00	633.00	6607.00	80900	20230621	-27.69	43050	20230605	35.89	66800	-12.43	20240307	49500	18.18	20240131	80900	-27.69	20230621	44850	30.43	20231101	1.83	N	357550	500	27 억		41864	N	N	0	N	00	N
106	20240610	161026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58000	100	2	0.17	292402200	5064	77.12	57700	58300	57400	75200	40600	57900	57741.35	0.73	0	148	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3164	91.63	8.78	12	0.09	633.00	6607.00	80900	20230621	-28.31	40550	20230601	43.03	66800	-13.17	20240307	49500	17.17	20240131	80900	-28.31	20230621	44850	29.32	20231101	1.86	N	357550	500	27 억		40038	N	N	0	N	00	N
107	20240610	151036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57700	-200	5	-0.35	258475600	4478	68.20	57700	58300	57400	75200	40600	57900	57721.21	0.73	0	465	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3148	91.15	8.73	12	0.08	633.00	6607.00	80900	20230621	-28.68	40550	20230601	42.29	66800	-13.62	20240307	49500	16.57	20240131	80900	-28.68	20230621	44850	28.65	20231101	1.86	N	357550	500	27 억		40038	N	N	0	N	00	N
108	20240610	141031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57700	-200	5	-0.35	219031400	3795	57.80	57700	58300	57400	75200	40600	57900	57715.78	0.73	0	624	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3148	91.15	8.73	12	0.07	633.00	6607.00	80900	20230621	-28.68	40550	20230601	42.29	66800	-13.62	20240307	49500	16.57	20240131	80900	-28.68	20230621	44850	28.65	20231101	1.86	N	357550	500	27 억		40038	N	N	0	N	00	N
109	20240610	131026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57800	-100	5	-0.17	209564800	3631	55.30	57700	58300	57400	75200	40600	57900	57715.45	0.73	0	624	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3153	91.31	8.75	12	0.07	633.00	6607.00	80900	20230621	-28.55	40550	20230601	42.54	66800	-13.47	20240307	49500	16.77	20240131	80900	-28.55	20230621	44850	28.87	20231101	1.86	N	357550	500	27 억		40038	N	N	0	N	00	N
110	20240610	121028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57700	-200	5	-0.35	141657800	2458	37.44	57700	58300	57400	75200	40600	57900	57631.33	0.73	0	-149	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3148	91.15	8.73	12	0.05	633.00	6607.00	80900	20230621	-28.68	40550	20230601	42.29	66800	-13.62	20240307	49500	16.57	20240131	80900	-28.68	20230621	44850	28.65	20231101	1.86	N	357550	500	27 억		40038	N	N	0	N	00	N
111	20240610	111032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57800	-100	5	-0.17	110261600	1915	29.17	57700	58300	57400	75200	40600	57900	57577.86	0.73	0	134	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3153	91.31	8.75	12	0.04	633.00	6607.00	80900	20230621	-28.55	40550	20230601	42.54	66800	-13.47	20240307	49500	16.77	20240131	80900	-28.55	20230621	44850	28.87	20231101	1.86	N	357550	500	27 억		40038	N	N	0	N	00	N
112	20240610	101028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57400	-500	5	-0.86	102795200	1785	27.19	57700	58300	57400	75200	40600	57900	57588.35	0.73	0	148	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3131	90.68	8.69	12	0.03	633.00	6607.00	80900	20230621	-29.05	40550	20230601	41.55	66800	-14.07	20240307	49500	15.96	20240131	80900	-29.05	20230621	44850	27.98	20231101	1.86	N	357550	500	27 억		40038	N	N	0	N	00	N
113	20240610	091034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57500	-400	5	-0.69	17592800	305	4.65	57700	57700	57500	75200	40600	57900	57681.31	0.73	0	-48	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3137	90.84	8.70	12	0.01	633.00	6607.00	80900	20230621	-28.92	40550	20230601	41.80	66800	-13.92	20240307	49500	16.16	20240131	80900	-28.92	20230621	44850	28.21	20231101	1.86	N	357550	500	27 억		40038	N	N	0	N	00	N
114	20240607	161102	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57900	0	3	0.00	379724500	6566	145.75	57500	58400	57200	75200	40600	57900	57831.94	0.73	0	170	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3158	91.47	8.76	12	0.12	633.00	6607.00	80900	20230621	-28.43	40400	20230531	43.32	66800	-13.32	20240307	49500	16.97	20240131	80900	-28.43	20230621	43750	32.34	20230607	1.88	N	357550	500	27 억		39883	N	N	0	N	00	N
115	20240607	151111	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57600	-300	5	-0.52	313714300	5425	120.42	57500	58400	57200	75200	40600	57900	57827.52	0.73	0	450	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3142	91.00	8.72	12	0.10	633.00	6607.00	80900	20230621	-28.80	40400	20230531	42.57	66800	-13.77	20240307	49500	16.36	20240131	80900	-28.80	20230621	43750	31.66	20230607	1.88	N	357550	500	27 억		39883	N	N	0	N	00	N
116	20240607	141103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58000	100	2	0.17	253705100	4381	97.25	57500	58400	57200	75200	40600	57900	57910.32	0.73	0	491	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3164	91.63	8.78	12	0.08	633.00	6607.00	80900	20230621	-28.31	40400	20230531	43.56	66800	-13.17	20240307	49500	17.17	20240131	80900	-28.31	20230621	43750	32.57	20230607	1.88	N	357550	500	27 억		39883	N	N	0	N	00	N
117	20240607	131101	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58100	200	2	0.35	181143000	3127	69.41	57500	58400	57200	75200	40600	57900	57928.69	0.73	0	753	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3169	91.79	8.79	12	0.06	633.00	6607.00	80900	20230621	-28.18	40400	20230531	43.81	66800	-13.02	20240307	49500	17.37	20240131	80900	-28.18	20230621	43750	32.80	20230607	1.88	N	357550	500	27 억		39883	N	N	0	N	00	N
118	20240607	121105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57900	0	3	0.00	79241000	1374	30.50	57500	58400	57200	75200	40600	57900	57671.76	0.73	0	51	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3158	91.47	8.76	12	0.03	633.00	6607.00	80900	20230621	-28.43	40400	20230531	43.32	66800	-13.32	20240307	49500	16.97	20240131	80900	-28.43	20230621	43750	32.34	20230607	1.88	N	357550	500	27 억		39883	N	N	0	N	00	N
119	20240607	111045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57400	-500	5	-0.86	58152400	1009	22.40	57500	58400	57200	75200	40600	57900	57633.70	0.73	0	-90	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3131	90.68	8.69	12	0.02	633.00	6607.00	80900	20230621	-29.05	40400	20230531	42.08	66800	-14.07	20240307	49500	15.96	20240131	80900	-29.05	20230621	43750	31.20	20230607	1.88	N	357550	500	27 억		39883	N	N	0	N	00	N
120	20240607	101105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57400	-500	5	-0.86	34399500	596	13.23	57500	58400	57200	75200	40600	57900	57717.28	0.73	0	-156	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3131	90.68	8.69	12	0.01	633.00	6607.00	80900	20230621	-29.05	40400	20230531	42.08	66800	-14.07	20240307	49500	15.96	20240131	80900	-29.05	20230621	43750	31.20	20230607	1.88	N	357550	500	27 억		39883	N	N	0	N	00	N
121	20240607	091103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57900	0	3	0.00	4091400	71	1.58	57500	58400	57500	75200	40600	57900	57625.35	0.73	0	-8	59033	58466	57833	57266	56633	58750	57550	27	17300	500	41680	100	1	5455000	3158	91.47	8.76	12	0.00	633.00	6607.00	80900	20230621	-28.43	40400	20230531	43.32	66800	-13.32	20240307	49500	16.97	20240131	80900	-28.43	20230621	43750	32.34	20230607	1.88	N	357550	500	27 억		39883	N	N	0	N	00	N
122	20240605	161100	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57900	700	2	1.22	259923800	4501	72.81	57300	58400	57200	74300	40100	57200	57747.81	0.74	0	-212	59400	58300	56900	55800	54400	58850	56350	27	17100	500	41180	100	1	5455000	3158	91.47	8.76	12	0.08	633.00	6607.00	80900	20230621	-28.43	39950	20230530	44.93	66800	-13.32	20240307	49500	16.97	20240131	80900	-28.43	20230621	43050	34.49	20230605	1.84	N	357550	500	27 억		40096	N	N	0	N	00	N
123	20240605	151058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57800	600	2	1.05	224664500	3892	62.96	57300	58400	57200	74300	40100	57200	57724.69	0.74	0	-57	59400	58300	56900	55800	54400	58850	56350	27	17100	500	41180	100	1	5455000	3153	91.31	8.75	12	0.07	633.00	6607.00	80900	20230621	-28.55	39950	20230530	44.68	66800	-13.47	20240307	49500	16.77	20240131	80900	-28.55	20230621	43050	34.26	20230605	1.84	N	357550	500	27 억		40096	N	N	0	N	00	N
124	20240605	141059	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57700	500	2	0.87	214877400	3722	60.21	57300	58400	57200	74300	40100	57200	57731.70	0.74	0	52	59400	58300	56900	55800	54400	58850	56350	27	17100	500	41180	100	1	5455000	3148	91.15	8.73	12	0.07	633.00	6607.00	80900	20230621	-28.68	39950	20230530	44.43	66800	-13.62	20240307	49500	16.57	20240131	80900	-28.68	20230621	43050	34.03	20230605	1.84	N	357550	500	27 억		40096	N	N	0	N	00	N
125	20240605	131058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57800	600	2	1.05	182003200	3152	50.99	57300	58400	57200	74300	40100	57200	57742.13	0.74	0	127	59400	58300	56900	55800	54400	58850	56350	27	17100	500	41180	100	1	5455000	3153	91.31	8.75	12	0.06	633.00	6607.00	80900	20230621	-28.55	39950	20230530	44.68	66800	-13.47	20240307	49500	16.77	20240131	80900	-28.55	20230621	43050	34.26	20230605	1.84	N	357550	500	27 억		40096	N	N	0	N	00	N
126	20240605	121056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58000	800	2	1.40	168878700	2924	47.30	57300	58400	57200	74300	40100	57200	57756.05	0.74	0	222	59400	58300	56900	55800	54400	58850	56350	27	17100	500	41180	100	1	5455000	3164	91.63	8.78	12	0.05	633.00	6607.00	80900	20230621	-28.31	39950	20230530	45.18	66800	-13.17	20240307	49500	17.17	20240131	80900	-28.31	20230621	43050	34.73	20230605	1.84	N	357550	500	27 억		40096	N	N	0	N	00	N
127	20240605	111057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57600	400	2	0.70	157701700	2731	44.18	57300	58400	57200	74300	40100	57200	57745.04	0.74	0	334	59400	58300	56900	55800	54400	58850	56350	27	17100	500	41180	100	1	5455000	3142	91.00	8.72	12	0.05	633.00	6607.00	80900	20230621	-28.80	39950	20230530	44.18	66800	-13.77	20240307	49500	16.36	20240131	80900	-28.80	20230621	43050	33.80	20230605	1.84	N	357550	500	27 억		40096	N	N	0	N	00	N
128	20240605	101053	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57500	300	2	0.52	114357500	1983	32.08	57300	58400	57200	74300	40100	57200	57668.94	0.74	0	-57	59400	58300	56900	55800	54400	58850	56350	27	17100	500	41180	100	1	5455000	3137	90.84	8.70	12	0.04	633.00	6607.00	80900	20230621	-28.92	39950	20230530	43.93	66800	-13.92	20240307	49500	16.16	20240131	80900	-28.92	20230621	43050	33.57	20230605	1.84	N	357550	500	27 억		40096	N	N	0	N	00	N
129	20240605	091054	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57300	100	2	0.17	3496800	61	0.99	57300	58100	57300	74300	40100	57200	57324.59	0.74	0	10	59400	58300	56900	55800	54400	58850	56350	27	17100	500	41180	100	1	5455000	3126	90.52	8.67	12	0.00	633.00	6607.00	80900	20230621	-29.17	39950	20230530	43.43	66800	-14.22	20240307	49500	15.76	20240131	80900	-29.17	20230621	43050	33.10	20230605	1.84	N	357550	500	27 억		40096	N	N	0	N	00	N
130	20240604	161045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57200	800	2	1.42	352285600	6182	37.05	56700	58000	55500	73300	39500	56400	56985.70	0.75	0	-607	59533	57966	55333	53766	51133	56650	52450	27	16900	500	40600	100	1	5455000	3120	90.36	8.66	12	0.11	633.00	6607.00	80900	20230621	-29.30	39950	20230530	43.18	66800	-14.37	20240307	49500	15.56	20240131	80900	-29.30	20230621	43050	32.87	20230605	1.88	N	357550	500	27 억		40702	N	N	0	N	00	N
131	20240604	151046	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57300	900	2	1.60	314376200	5520	33.08	56700	58000	55500	73300	39500	56400	56952.21	0.75	0	-312	59533	57966	55333	53766	51133	56650	52450	27	16900	500	40600	100	1	5455000	3126	90.52	8.67	12	0.10	633.00	6607.00	80900	20230621	-29.17	39950	20230530	43.43	66800	-14.22	20240307	49500	15.76	20240131	80900	-29.17	20230621	43050	33.10	20230605	1.88	N	357550	500	27 억		40702	N	N	0	N	00	N
132	20240604	141049	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57400	1000	2	1.77	280988700	4938	29.59	56700	58000	55500	73300	39500	56400	56903.34	0.75	0	126	59533	57966	55333	53766	51133	56650	52450	27	16900	500	40600	100	1	5455000	3131	90.68	8.69	12	0.09	633.00	6607.00	80900	20230621	-29.05	39950	20230530	43.68	66800	-14.07	20240307	49500	15.96	20240131	80900	-29.05	20230621	43050	33.33	20230605	1.88	N	357550	500	27 억		40702	N	N	0	N	00	N
133	20240604	131045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57200	800	2	1.42	244271100	4299	25.76	56700	58000	55500	73300	39500	56400	56820.45	0.75	0	482	59533	57966	55333	53766	51133	56650	52450	27	16900	500	40600	100	1	5455000	3120	90.36	8.66	12	0.08	633.00	6607.00	80900	20230621	-29.30	39950	20230530	43.18	66800	-14.37	20240307	49500	15.56	20240131	80900	-29.30	20230621	43050	32.87	20230605	1.88	N	357550	500	27 억		40702	N	N	0	N	00	N
134	20240604	121043	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57300	900	2	1.60	210782700	3714	22.26	56700	58000	55500	73300	39500	56400	56753.55	0.75	0	408	59533	57966	55333	53766	51133	56650	52450	27	16900	500	40600	100	1	5455000	3126	90.52	8.67	12	0.07	633.00	6607.00	80900	20230621	-29.17	39950	20230530	43.43	66800	-14.22	20240307	49500	15.76	20240131	80900	-29.17	20230621	43050	33.10	20230605	1.88	N	357550	500	27 억		40702	N	N	0	N	00	N
135	20240604	111040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56900	500	2	0.89	158178600	2798	16.77	56700	58000	55500	73300	39500	56400	56532.74	0.75	0	545	59533	57966	55333	53766	51133	56650	52450	27	16900	500	40600	100	1	5455000	3104	89.89	8.61	12	0.05	633.00	6607.00	80900	20230621	-29.67	39950	20230530	42.43	66800	-14.82	20240307	49500	14.95	20240131	80900	-29.67	20230621	43050	32.17	20230605	1.88	N	357550	500	27 억		40702	N	N	0	N	00	N
136	20240604	101043	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55900	-500	5	-0.89	65925900	1179	7.07	56700	56700	55500	73300	39500	56400	55916.79	0.75	0	123	59533	57966	55333	53766	51133	56650	52450	27	16900	500	40600	100	1	5455000	3049	88.31	8.46	12	0.02	633.00	6607.00	80900	20230621	-30.90	39950	20230530	39.92	66800	-16.32	20240307	49500	12.93	20240131	80900	-30.90	20230621	43050	29.85	20230605	1.88	N	357550	500	27 억		40702	N	N	0	N	00	N
137	20240604	091042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56000	-400	5	-0.71	20408900	363	2.18	56700	56700	56000	73300	39500	56400	56222.87	0.75	0	5	59533	57966	55333	53766	51133	56650	52450	27	16900	500	40600	100	1	5455000	3055	88.47	8.48	12	0.01	633.00	6607.00	80900	20230621	-30.78	39950	20230530	40.18	66800	-16.17	20240307	49500	13.13	20240131	80900	-30.78	20230621	43050	30.08	20230605	1.88	N	357550	500	27 억		40702	N	N	0	N	00	N
138	20240603	161031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56400	-1000	5	-1.74	931725500	16663	177.06	56800	56900	52700	74600	40200	57400	55915.83	0.74	0	185	58733	58066	57233	56566	55733	58400	56900	27	17200	500	41320	100	1	5455000	3077	89.10	8.54	12	0.31	633.00	6607.00	80900	20230621	-30.28	39950	20230530	41.18	66800	-15.57	20240307	49500	13.94	20240131	80900	-30.28	20230621	43050	31.01	20230605	1.87	N	357550	500	27 억		40429	N	N	0	N	00	N
139	20240603	151031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56300	-1100	5	-1.92	835708400	14964	159.01	56800	56900	52700	74600	40200	57400	55847.93	0.74	0	775	58733	58066	57233	56566	55733	58400	56900	27	17200	500	41320	100	1	5455000	3071	88.94	8.52	12	0.27	633.00	6607.00	80900	20230621	-30.41	39950	20230530	40.93	66800	-15.72	20240307	49500	13.74	20240131	80900	-30.41	20230621	43050	30.78	20230605	1.87	N	357550	500	27 억		40429	N	N	0	N	00	N
140	20240603	141031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56200	-1200	5	-2.09	811099700	14526	154.35	56800	56900	52700	74600	40200	57400	55837.79	0.74	0	896	58733	58066	57233	56566	55733	58400	56900	27	17200	500	41320	100	1	5455000	3066	88.78	8.51	12	0.27	633.00	6607.00	80900	20230621	-30.53	39950	20230530	40.68	66800	-15.87	20240307	49500	13.54	20240131	80900	-30.53	20230621	43050	30.55	20230605	1.87	N	357550	500	27 억		40429	N	N	0	N	00	N
141	20240603	131031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55700	-1700	5	-2.96	735487200	13174	139.99	56800	56900	52700	74600	40200	57400	55828.69	0.74	0	601	58733	58066	57233	56566	55733	58400	56900	27	17200	500	41320	100	1	5455000	3038	87.99	8.43	12	0.24	633.00	6607.00	80900	20230621	-31.15	39950	20230530	39.42	66800	-16.62	20240307	49500	12.53	20240131	80900	-31.15	20230621	43050	29.38	20230605	1.87	N	357550	500	27 억		40429	N	N	0	N	00	N
142	20240603	121030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55600	-1800	5	-3.14	650602700	11640	123.69	56800	56900	52700	74600	40200	57400	55893.70	0.74	0	724	58733	58066	57233	56566	55733	58400	56900	27	17200	500	41320	100	1	5455000	3033	87.84	8.42	12	0.21	633.00	6607.00	80900	20230621	-31.27	39950	20230530	39.17	66800	-16.77	20240307	49500	12.32	20240131	80900	-31.27	20230621	43050	29.15	20230605	1.87	N	357550	500	27 억		40429	N	N	0	N	00	N
143	20240603	111025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55900	-1500	5	-2.61	588588200	10524	111.83	56800	56900	52700	74600	40200	57400	55928.18	0.74	0	694	58733	58066	57233	56566	55733	58400	56900	27	17200	500	41320	100	1	5455000	3049	88.31	8.46	12	0.19	633.00	6607.00	80900	20230621	-30.90	39950	20230530	39.92	66800	-16.32	20240307	49500	12.93	20240131	80900	-30.90	20230621	43050	29.85	20230605	1.87	N	357550	500	27 억		40429	N	N	0	N	00	N
144	20240603	101019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	55800	-1600	5	-2.79	510329000	9130	97.01	56800	56900	52700	74600	40200	57400	55895.84	0.74	0	280	58733	58066	57233	56566	55733	58400	56900	27	17200	500	41320	100	1	5455000	3044	88.15	8.45	12	0.17	633.00	6607.00	80900	20230621	-31.03	39950	20230530	39.67	66800	-16.47	20240307	49500	12.73	20240131	80900	-31.03	20230621	43050	29.62	20230605	1.87	N	357550	500	27 억		40429	N	N	0	N	00	N
145	20240603	091019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	54800	-2600	5	-4.53	268804100	4795	50.95	56800	56800	52700	74600	40200	57400	56059.25	0.74	0	-314	58733	58066	57233	56566	55733	58400	56900	27	17200	500	41320	100	1	5455000	2989	86.57	8.29	12	0.09	633.00	6607.00	80900	20230621	-32.26	39950	20230530	37.17	66800	-17.96	20240307	49500	10.71	20240131	80900	-32.26	20230621	43050	27.29	20230605	1.87	N	357550	500	27 억		40429	N	N	0	N	00	N