KissMeData/220260/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	161023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	-80	5	-1.12	699730630	98794	76.46	7090	7170	7040	9260	5000	7130	7083.26	0.41	0	-14946	7390	7260	7190	7060	6990	7225	7025	27	2130	100	4560	10	1	26558307	1872	66.51	3.03	12	0.37	106.00	2323.00	9360	20230623	-24.68	5180	20231031	36.10	9040	-22.01	20240220	5910	19.29	20240201	9190	-23.29	20230705	5180	36.10	20231031	4.83	N	220260	100	26 억		109636	N	N	1	N	00	N
3	20240628	151036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-60	5	-0.84	651606590	91982	71.19	7090	7170	7040	9260	5000	7130	7084.07	0.41	0	-15479	7390	7260	7190	7060	6990	7225	7025	27	2130	100	4560	10	1	26558307	1878	66.70	3.04	12	0.35	106.00	2323.00	9360	20230623	-24.47	5180	20231031	36.49	9040	-21.79	20240220	5910	19.63	20240201	9190	-23.07	20230705	5180	36.49	20231031	4.83	N	220260	100	26 억		109636	N	N	0	N	00	N
4	20240628	141035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	-30	5	-0.42	512730040	72302	55.96	7090	7170	7060	9260	5000	7130	7091.51	0.41	0	-13124	7390	7260	7190	7060	6990	7225	7025	27	2130	100	4560	10	1	26558307	1886	66.98	3.06	12	0.27	106.00	2323.00	9360	20230623	-24.15	5180	20231031	37.07	9040	-21.46	20240220	5910	20.14	20240201	9190	-22.74	20230705	5180	37.07	20231031	4.83	N	220260	100	26 억		109636	N	N	0	N	00	N
5	20240628	131034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	10	2	0.14	422380200	59556	46.09	7090	7170	7060	9260	5000	7130	7092.15	0.41	0	-6959	7390	7260	7190	7060	6990	7225	7025	27	2130	100	4560	10	1	26558307	1896	67.36	3.07	12	0.22	106.00	2323.00	9360	20230623	-23.72	5180	20231031	37.84	9040	-21.02	20240220	5910	20.81	20240201	9190	-22.31	20230705	5180	37.84	20231031	4.83	N	220260	100	26 억		109636	N	N	0	N	00	N
6	20240628	121032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	-10	5	-0.14	378830280	53427	41.35	7090	7170	7060	9260	5000	7130	7090.61	0.41	0	-3550	7390	7260	7190	7060	6990	7225	7025	27	2130	100	4560	10	1	26558307	1891	67.17	3.07	12	0.20	106.00	2323.00	9360	20230623	-23.93	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	9190	-22.52	20230705	5180	37.45	20231031	4.83	N	220260	100	26 억		109636	N	N	0	N	00	N
7	20240628	111015	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	-70	5	-0.98	329184030	46442	35.94	7090	7170	7060	9260	5000	7130	7088.07	0.41	0	-3642	7390	7260	7190	7060	6990	7225	7025	27	2130	100	4560	10	1	26558307	1875	66.60	3.04	12	0.17	106.00	2323.00	9360	20230623	-24.57	5180	20231031	36.29	9040	-21.90	20240220	5910	19.46	20240201	9190	-23.18	20230705	5180	36.29	20231031	4.83	N	220260	100	26 억		109636	N	N	0	N	00	N
8	20240628	101012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	-40	5	-0.56	223001000	31424	24.32	7090	7170	7060	9260	5000	7130	7096.52	0.41	0	-2800	7390	7260	7190	7060	6990	7225	7025	27	2130	100	4560	10	1	26558307	1883	66.89	3.05	12	0.12	106.00	2323.00	9360	20230623	-24.25	5180	20231031	36.87	9040	-21.57	20240220	5910	19.97	20240201	9190	-22.85	20230705	5180	36.87	20231031	4.83	N	220260	100	26 억		109636	N	N	0	N	00	N
9	20240628	091015	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-60	5	-0.84	80362600	11343	8.78	7090	7130	7060	9260	5000	7130	7084.77	0.41	0	689	7390	7260	7190	7060	6990	7225	7025	27	2130	100	4560	10	1	26558307	1878	66.70	3.04	12	0.04	106.00	2323.00	9360	20230623	-24.47	5180	20231031	36.49	9040	-21.79	20240220	5910	19.63	20240201	9190	-23.07	20230705	5180	36.49	20231031	4.83	N	220260	100	26 억		109636	N	N	0	N	00	N
10	20240627	161007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-50	5	-0.70	912282040	127173	44.09	7200	7320	7120	9330	5030	7180	7173.78	0.50	0	-22694	7640	7410	7260	7030	6880	7525	7145	27	2150	100	4590	10	1	26558307	1894	67.26	3.07	12	0.48	106.00	2323.00	9420	20230621	-24.31	5180	20231031	37.64	9040	-21.13	20240220	5910	20.64	20240201	9190	-22.42	20230705	5180	37.64	20231031	4.95	N	220260	100	26 억		132098	N	N	1	N	00	N
11	20240627	151014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	-40	5	-0.56	851301710	118624	41.12	7200	7320	7120	9330	5030	7180	7176.47	0.50	0	-22779	7640	7410	7260	7030	6880	7525	7145	27	2150	100	4590	10	1	26558307	1896	67.36	3.07	12	0.45	106.00	2323.00	9420	20230621	-24.20	5180	20231031	37.84	9040	-21.02	20240220	5910	20.81	20240201	9190	-22.31	20230705	5180	37.84	20231031	4.95	N	220260	100	26 억		132098	N	N	1	N	00	N
12	20240627	141011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-30	5	-0.42	767311930	106870	37.05	7200	7320	7120	9330	5030	7180	7179.86	0.50	0	-20284	7640	7410	7260	7030	6880	7525	7145	27	2150	100	4590	10	1	26558307	1899	67.45	3.08	12	0.40	106.00	2323.00	9420	20230621	-24.10	5180	20231031	38.03	9040	-20.91	20240220	5910	20.98	20240201	9190	-22.20	20230705	5180	38.03	20231031	4.95	N	220260	100	26 억		132098	N	N	1	N	00	N
13	20240627	131010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	10	2	0.14	669716540	93223	32.32	7200	7320	7120	9330	5030	7180	7184.03	0.50	0	-19302	7640	7410	7260	7030	6880	7525	7145	27	2150	100	4590	10	1	26558307	1910	67.83	3.10	12	0.35	106.00	2323.00	9420	20230621	-23.67	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	9190	-21.76	20230705	5180	38.80	20231031	4.95	N	220260	100	26 억		132098	N	N	1	N	00	N
14	20240627	121013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	-60	5	-0.84	623303820	86731	30.07	7200	7320	7120	9330	5030	7180	7186.63	0.50	0	-18657	7640	7410	7260	7030	6880	7525	7145	27	2150	100	4590	10	1	26558307	1891	67.17	3.07	12	0.33	106.00	2323.00	9420	20230621	-24.42	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	9190	-22.52	20230705	5180	37.45	20231031	4.95	N	220260	100	26 억		132098	N	N	1	N	00	N
15	20240627	111012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	0	3	0.00	535274020	74384	25.79	7200	7320	7130	9330	5030	7180	7196.09	0.50	0	-20133	7640	7410	7260	7030	6880	7525	7145	27	2150	100	4590	10	1	26558307	1907	67.74	3.09	12	0.28	106.00	2323.00	9420	20230621	-23.78	5180	20231031	38.61	9040	-20.58	20240220	5910	21.49	20240201	9190	-21.87	20230705	5180	38.61	20231031	4.95	N	220260	100	26 억		132098	N	N	1	N	00	N
16	20240627	101012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7160	-20	5	-0.28	299286070	41430	14.36	7200	7320	7140	9330	5030	7180	7223.90	0.50	0	-9733	7640	7410	7260	7030	6880	7525	7145	27	2150	100	4590	10	1	26558307	1902	67.55	3.08	12	0.16	106.00	2323.00	9420	20230621	-23.99	5180	20231031	38.22	9040	-20.80	20240220	5910	21.15	20240201	9190	-22.09	20230705	5180	38.22	20231031	4.95	N	220260	100	26 억		132098	N	N	1	N	00	N
17	20240627	091012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	50	2	0.70	138509800	19038	6.60	7200	7320	7200	9330	5030	7180	7275.44	0.50	0	-7354	7640	7410	7260	7030	6880	7525	7145	27	2150	100	4590	10	1	26558307	1920	68.21	3.11	12	0.07	106.00	2323.00	9420	20230621	-23.25	5180	20231031	39.58	9040	-20.02	20240220	5910	22.34	20240201	9190	-21.33	20230705	5180	39.58	20231031	4.95	N	220260	100	26 억		132098	N	N	1	N	00	N
18	20240626	161008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	60	2	0.84	2088160960	286033	47.63	7110	7490	7110	9250	4990	7120	7300.43	0.39	0	28501	7686	7402	7236	6952	6786	7545	7095	27	2130	100	4550	10	1	26558307	1907	67.74	3.09	12	1.08	106.00	2323.00	9460	20230620	-24.10	5180	20231031	38.61	9040	-20.58	20240220	5910	21.49	20240201	9190	-21.87	20230705	5180	38.61	20231031	4.98	N	220260	100	26 억		102543	N	N	1	N	00	N
19	20240626	151012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	100	2	1.40	2026843120	277502	46.21	7110	7490	7110	9250	4990	7120	7303.89	0.39	0	30272	7686	7402	7236	6952	6786	7545	7095	27	2130	100	4550	10	1	26558307	1918	68.11	3.11	12	1.04	106.00	2323.00	9460	20230620	-23.68	5180	20231031	39.38	9040	-20.13	20240220	5910	22.17	20240201	9190	-21.44	20230705	5180	39.38	20231031	4.98	N	220260	100	26 억		102543	N	N	168	N	00	N
20	20240626	141009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	160	2	2.25	1765253490	241249	40.18	7110	7490	7110	9250	4990	7120	7317.14	0.39	0	38532	7686	7402	7236	6952	6786	7545	7095	27	2130	100	4550	10	1	26558307	1933	68.68	3.13	12	0.91	106.00	2323.00	9460	20230620	-23.04	5180	20231031	40.54	9040	-19.47	20240220	5910	23.18	20240201	9190	-20.78	20230705	5180	40.54	20231031	4.98	N	220260	100	26 억		102543	N	N	168	N	00	N
21	20240626	131010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	200	2	2.81	1608085020	219672	36.58	7110	7490	7110	9250	4990	7120	7320.39	0.39	0	38972	7686	7402	7236	6952	6786	7545	7095	27	2130	100	4550	10	1	26558307	1944	69.06	3.15	12	0.83	106.00	2323.00	9460	20230620	-22.62	5180	20231031	41.31	9040	-19.03	20240220	5910	23.86	20240201	9190	-20.35	20230705	5180	41.31	20231031	4.98	N	220260	100	26 억		102543	N	N	168	N	00	N
22	20240626	121009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	150	2	2.11	1009998340	138552	23.07	7110	7490	7110	9250	4990	7120	7289.67	0.39	0	36933	7686	7402	7236	6952	6786	7545	7095	27	2130	100	4550	10	1	26558307	1931	68.58	3.13	12	0.52	106.00	2323.00	9460	20230620	-23.15	5180	20231031	40.35	9040	-19.58	20240220	5910	23.01	20240201	9190	-20.89	20230705	5180	40.35	20231031	4.98	N	220260	100	26 억		102543	N	N	168	N	00	N
23	20240626	111010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	240	2	3.37	846431060	116104	19.33	7110	7490	7110	9250	4990	7120	7290.28	0.39	0	35873	7686	7402	7236	6952	6786	7545	7095	27	2130	100	4550	10	1	26558307	1955	69.43	3.17	12	0.44	106.00	2323.00	9460	20230620	-22.20	5180	20231031	42.08	9040	-18.58	20240220	5910	24.53	20240201	9190	-19.91	20230705	5180	42.08	20231031	4.98	N	220260	100	26 억		102543	N	N	168	N	00	N
24	20240626	101008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	180	2	2.53	569691870	78257	13.03	7110	7490	7110	9250	4990	7120	7279.76	0.39	0	18442	7686	7402	7236	6952	6786	7545	7095	27	2130	100	4550	10	1	26558307	1939	68.87	3.14	12	0.29	106.00	2323.00	9460	20230620	-22.83	5180	20231031	40.93	9040	-19.25	20240220	5910	23.52	20240201	9190	-20.57	20230705	5180	40.93	20231031	4.98	N	220260	100	26 억		102543	N	N	168	N	00	N
25	20240626	091010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	180	2	2.53	185927040	25498	4.25	7110	7490	7110	9250	4990	7120	7291.83	0.39	0	5247	7686	7402	7236	6952	6786	7545	7095	27	2130	100	4550	10	1	26558307	1939	68.87	3.14	12	0.10	106.00	2323.00	9460	20230620	-22.83	5180	20231031	40.93	9040	-19.25	20240220	5910	23.52	20240201	9190	-20.57	20230705	5180	40.93	20231031	4.98	N	220260	100	26 억		102543	N	N	168	N	00	N
26	20240625	161007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	200	2	2.89	4358342550	597765	361.56	7100	7520	7070	8990	4850	6920	7291.66	0.38	0	4067	7180	7050	6930	6800	6680	6990	6740	27	2070	100	4420	10	1	26558307	1891	67.17	3.07	12	2.25	106.00	2323.00	9500	20230619	-25.05	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	9190	-22.52	20230705	5180	37.45	20231031	5.00	N	220260	100	26 억		100015	N	N	168	N	00	N
27	20240625	151005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	210	2	3.03	4158919770	569762	344.62	7100	7520	7070	8990	4850	6920	7299.40	0.38	0	336	7180	7050	6930	6800	6680	6990	6740	27	2070	100	4420	10	1	26558307	1894	67.26	3.07	12	2.15	106.00	2323.00	9500	20230619	-24.95	5180	20231031	37.64	9040	-21.13	20240220	5910	20.64	20240201	9190	-22.42	20230705	5180	37.64	20231031	5.00	N	220260	100	26 억		100015	N	N	0	N	00	N
28	20240625	141008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	270	2	3.90	3912102660	535238	323.74	7100	7520	7070	8990	4850	6920	7309.09	0.38	0	3413	7180	7050	6930	6800	6680	6990	6740	27	2070	100	4420	10	1	26558307	1910	67.83	3.10	12	2.02	106.00	2323.00	9500	20230619	-24.32	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	9190	-21.76	20230705	5180	38.80	20231031	5.00	N	220260	100	26 억		100015	N	N	0	N	00	N
29	20240625	131009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	290	2	4.19	3818669320	522251	315.88	7100	7520	7070	8990	4850	6920	7311.95	0.38	0	5174	7180	7050	6930	6800	6680	6990	6740	27	2070	100	4420	10	1	26558307	1915	68.02	3.10	12	1.97	106.00	2323.00	9500	20230619	-24.11	5180	20231031	39.19	9040	-20.24	20240220	5910	22.00	20240201	9190	-21.55	20230705	5180	39.19	20231031	5.00	N	220260	100	26 억		100015	N	N	0	N	00	N
30	20240625	121011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	280	2	4.05	3757983250	513826	310.79	7100	7520	7070	8990	4850	6920	7313.73	0.38	0	4841	7180	7050	6930	6800	6680	6990	6740	27	2070	100	4420	10	1	26558307	1912	67.92	3.10	12	1.93	106.00	2323.00	9500	20230619	-24.21	5180	20231031	39.00	9040	-20.35	20240220	5910	21.83	20240201	9190	-21.65	20230705	5180	39.00	20231031	5.00	N	220260	100	26 억		100015	N	N	0	N	00	N
31	20240625	111009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	310	2	4.48	3549573200	484993	293.35	7100	7520	7070	8990	4850	6920	7318.82	0.38	0	1356	7180	7050	6930	6800	6680	6990	6740	27	2070	100	4420	10	1	26558307	1920	68.21	3.11	12	1.83	106.00	2323.00	9500	20230619	-23.89	5180	20231031	39.58	9040	-20.02	20240220	5910	22.34	20240201	9190	-21.33	20230705	5180	39.58	20231031	5.00	N	220260	100	26 억		100015	N	N	0	N	00	N
32	20240625	101007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	380	2	5.49	3077762030	420151	254.13	7100	7520	7070	8990	4850	6920	7325.38	0.38	0	-10017	7180	7050	6930	6800	6680	6990	6740	27	2070	100	4420	10	1	26558307	1939	68.87	3.14	12	1.58	106.00	2323.00	9500	20230619	-23.16	5180	20231031	40.93	9040	-19.25	20240220	5910	23.52	20240201	9190	-20.57	20230705	5180	40.93	20231031	5.00	N	220260	100	26 억		100015	N	N	0	N	00	N
33	20240625	091007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	330	2	4.77	846254460	116651	70.56	7100	7400	7070	8990	4850	6920	7254.60	0.38	0	-19309	7180	7050	6930	6800	6680	6990	6740	27	2070	100	4420	10	1	26558307	1925	68.40	3.12	12	0.44	106.00	2323.00	9500	20230619	-23.68	5180	20231031	39.96	9040	-19.80	20240220	5910	22.67	20240201	9190	-21.11	20230705	5180	39.96	20231031	5.00	N	220260	100	26 억		100015	N	N	0	N	00	N
34	20240624	161004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-120	5	-1.70	1130039670	163631	136.26	7060	7060	6810	9150	4930	7040	6905.90	0.37	0	-199	7313	7176	7043	6906	6773	7245	6975	27	2110	100	4500	10	1	26558307	1838	65.28	2.98	12	0.62	106.00	2323.00	9600	20230616	-27.92	5180	20231031	33.59	9040	-23.45	20240220	5910	17.09	20240201	9190	-24.70	20230705	5180	33.59	20231031	5.02	N	220260	100	26 억		99419	N	N	1	N	00	N
35	20240624	151004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-90	5	-1.28	1033416350	149721	124.68	7060	7060	6810	9150	4930	7040	6902.27	0.37	0	3570	7313	7176	7043	6906	6773	7245	6975	27	2110	100	4500	10	1	26558307	1846	65.57	2.99	12	0.56	106.00	2323.00	9600	20230616	-27.60	5180	20231031	34.17	9040	-23.12	20240220	5910	17.60	20240201	9190	-24.37	20230705	5180	34.17	20231031	5.02	N	220260	100	26 억		99419	N	N	1	N	00	N
36	20240624	141005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-160	5	-2.27	798710010	115584	96.25	7060	7060	6810	9150	4930	7040	6910.20	0.37	0	-9340	7313	7176	7043	6906	6773	7245	6975	27	2110	100	4500	10	1	26558307	1827	64.91	2.96	12	0.44	106.00	2323.00	9600	20230616	-28.33	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	9190	-25.14	20230705	5180	32.82	20231031	5.02	N	220260	100	26 억		99419	N	N	1	N	00	N
37	20240624	131003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-160	5	-2.27	725300050	104904	87.36	7060	7060	6810	9150	4930	7040	6913.93	0.37	0	-10222	7313	7176	7043	6906	6773	7245	6975	27	2110	100	4500	10	1	26558307	1827	64.91	2.96	12	0.39	106.00	2323.00	9600	20230616	-28.33	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	9190	-25.14	20230705	5180	32.82	20231031	5.02	N	220260	100	26 억		99419	N	N	1	N	00	N
38	20240624	121005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-160	5	-2.27	622948170	90042	74.98	7060	7060	6810	9150	4930	7040	6918.41	0.37	0	-21046	7313	7176	7043	6906	6773	7245	6975	27	2110	100	4500	10	1	26558307	1827	64.91	2.96	12	0.34	106.00	2323.00	9600	20230616	-28.33	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	9190	-25.14	20230705	5180	32.82	20231031	5.02	N	220260	100	26 억		99419	N	N	1	N	00	N
39	20240624	111006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-160	5	-2.27	579569510	83727	69.72	7060	7060	6810	9150	4930	7040	6922.12	0.37	0	-22518	7313	7176	7043	6906	6773	7245	6975	27	2110	100	4500	10	1	26558307	1827	64.91	2.96	12	0.32	106.00	2323.00	9600	20230616	-28.33	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	9190	-25.14	20230705	5180	32.82	20231031	5.02	N	220260	100	26 억		99419	N	N	1	N	00	N
40	20240624	101004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6980	-60	5	-0.85	206363510	29581	24.63	7060	7060	6940	9150	4930	7040	6976.20	0.37	0	-4416	7313	7176	7043	6906	6773	7245	6975	27	2110	100	4500	10	1	26558307	1854	65.85	3.00	12	0.11	106.00	2323.00	9600	20230616	-27.29	5180	20231031	34.75	9040	-22.79	20240220	5910	18.10	20240201	9190	-24.05	20230705	5180	34.75	20231031	5.02	N	220260	100	26 억		99419	N	N	1	N	00	N
41	20240624	091004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6980	-60	5	-0.85	74316810	10616	8.84	7060	7060	6960	9150	4930	7040	7000.42	0.37	0	-5098	7313	7176	7043	6906	6773	7245	6975	27	2110	100	4500	10	1	26558307	1854	65.85	3.00	12	0.04	106.00	2323.00	9600	20230616	-27.29	5180	20231031	34.75	9040	-22.79	20240220	5910	18.10	20240201	9190	-24.05	20230705	5180	34.75	20231031	5.02	N	220260	100	26 억		99419	N	N	1	N	00	N
42	20240621	160932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	10	2	0.14	835988870	118996	53.49	6910	7180	6910	9130	4930	7030	7025.24	0.41	0	-9121	7423	7226	7113	6916	6803	7170	6860	27	2100	100	4490	10	1	26558307	1870	66.42	3.03	12	0.45	106.00	2323.00	9690	20230615	-27.35	5180	20231031	35.91	9040	-22.12	20240220	5910	19.12	20240201	9420	-25.27	20230621	5180	35.91	20231031	5.06	N	220260	100	26 억		107705	N	N	1	N	00	N
43	20240621	150933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	40	2	0.57	790360600	112522	50.58	6910	7180	6910	9130	4930	7030	7024.05	0.41	0	-7418	7423	7226	7113	6916	6803	7170	6860	27	2100	100	4490	10	1	26558307	1878	66.70	3.04	12	0.42	106.00	2323.00	9690	20230615	-27.04	5180	20231031	36.49	9040	-21.79	20240220	5910	19.63	20240201	9420	-24.95	20230621	5180	36.49	20231031	5.06	N	220260	100	26 억		107705	N	N	3	N	00	N
44	20240621	140930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	20	2	0.28	692496620	98628	44.33	6910	7180	6910	9130	4930	7030	7021.30	0.41	0	-9458	7423	7226	7113	6916	6803	7170	6860	27	2100	100	4490	10	1	26558307	1872	66.51	3.03	12	0.37	106.00	2323.00	9690	20230615	-27.24	5180	20231031	36.10	9040	-22.01	20240220	5910	19.29	20240201	9420	-25.16	20230621	5180	36.10	20231031	5.06	N	220260	100	26 억		107705	N	N	3	N	00	N
45	20240621	130932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	20	2	0.28	636846260	90730	40.78	6910	7180	6910	9130	4930	7030	7019.13	0.41	0	-8270	7423	7226	7113	6916	6803	7170	6860	27	2100	100	4490	10	1	26558307	1872	66.51	3.03	12	0.34	106.00	2323.00	9690	20230615	-27.24	5180	20231031	36.10	9040	-22.01	20240220	5910	19.29	20240201	9420	-25.16	20230621	5180	36.10	20231031	5.06	N	220260	100	26 억		107705	N	N	3	N	00	N
46	20240621	120935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	0	3	0.00	589503020	84006	37.76	6910	7180	6910	9130	4930	7030	7017.39	0.41	0	-6649	7423	7226	7113	6916	6803	7170	6860	27	2100	100	4490	10	1	26558307	1867	66.32	3.03	12	0.32	106.00	2323.00	9690	20230615	-27.45	5180	20231031	35.71	9040	-22.23	20240220	5910	18.95	20240201	9420	-25.37	20230621	5180	35.71	20231031	5.06	N	220260	100	26 억		107705	N	N	3	N	00	N
47	20240621	110932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	-40	5	-0.57	534518390	76159	34.23	6910	7180	6910	9130	4930	7030	7018.45	0.41	0	-8577	7423	7226	7113	6916	6803	7170	6860	27	2100	100	4490	10	1	26558307	1856	65.94	3.01	12	0.29	106.00	2323.00	9690	20230615	-27.86	5180	20231031	34.94	9040	-22.68	20240220	5910	18.27	20240201	9420	-25.80	20230621	5180	34.94	20231031	5.06	N	220260	100	26 억		107705	N	N	3	N	00	N
48	20240621	100929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	60	2	0.85	404738600	57726	25.95	6910	7180	6910	9130	4930	7030	7011.37	0.41	0	-8387	7423	7226	7113	6916	6803	7170	6860	27	2100	100	4490	10	1	26558307	1883	66.89	3.05	12	0.22	106.00	2323.00	9690	20230615	-26.83	5180	20231031	36.87	9040	-21.57	20240220	5910	19.97	20240201	9420	-24.73	20230621	5180	36.87	20231031	5.06	N	220260	100	26 억		107705	N	N	3	N	00	N
49	20240621	090936	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	0	3	0.00	86448900	12369	5.56	6910	7060	6910	9130	4930	7030	6989.11	0.41	0	1579	7423	7226	7113	6916	6803	7170	6860	27	2100	100	4490	10	1	26558307	1867	66.32	3.03	12	0.05	106.00	2323.00	9690	20230615	-27.45	5180	20231031	35.71	9040	-22.23	20240220	5910	18.95	20240201	9420	-25.37	20230621	5180	35.71	20231031	5.06	N	220260	100	26 억		107705	N	N	3	N	00	N
50	20240620	160927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	-70	5	-0.99	1569568630	221008	113.57	7120	7310	7000	9230	4970	7100	7101.86	0.32	0	21610	7333	7216	7153	7036	6973	7185	7005	27	2130	100	4540	10	1	26558307	1867	66.32	3.03	12	0.83	106.00	2323.00	9980	20230614	-29.56	5180	20231031	35.71	9040	-22.23	20240220	5910	18.95	20240201	9460	-25.69	20230620	5180	35.71	20231031	5.09	N	220260	100	26 억		86070	N	N	3	N	00	N
51	20240620	150929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-30	5	-0.42	1477487550	207926	106.85	7120	7310	7000	9230	4970	7100	7105.83	0.32	0	13396	7333	7216	7153	7036	6973	7185	7005	27	2130	100	4540	10	1	26558307	1878	66.70	3.04	12	0.78	106.00	2323.00	9980	20230614	-29.16	5180	20231031	36.49	9040	-21.79	20240220	5910	19.63	20240201	9460	-25.26	20230620	5180	36.49	20231031	5.09	N	220260	100	26 억		86070	N	N	1	N	00	N
52	20240620	140929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	-70	5	-0.99	1272952700	178906	91.94	7120	7310	7000	9230	4970	7100	7115.20	0.32	0	880	7333	7216	7153	7036	6973	7185	7005	27	2130	100	4540	10	1	26558307	1867	66.32	3.03	12	0.67	106.00	2323.00	9980	20230614	-29.56	5180	20231031	35.71	9040	-22.23	20240220	5910	18.95	20240201	9460	-25.69	20230620	5180	35.71	20231031	5.09	N	220260	100	26 억		86070	N	N	1	N	00	N
53	20240620	130929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	-10	5	-0.14	952809660	133459	68.58	7120	7310	7070	9230	4970	7100	7139.34	0.32	0	9554	7333	7216	7153	7036	6973	7185	7005	27	2130	100	4540	10	1	26558307	1883	66.89	3.05	12	0.50	106.00	2323.00	9980	20230614	-28.96	5180	20231031	36.87	9040	-21.57	20240220	5910	19.97	20240201	9460	-25.05	20230620	5180	36.87	20231031	5.09	N	220260	100	26 억		86070	N	N	1	N	00	N
54	20240620	120927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	0	3	0.00	890023300	124605	64.03	7120	7310	7070	9230	4970	7100	7142.76	0.32	0	12028	7333	7216	7153	7036	6973	7185	7005	27	2130	100	4540	10	1	26558307	1886	66.98	3.06	12	0.47	106.00	2323.00	9980	20230614	-28.86	5180	20231031	37.07	9040	-21.46	20240220	5910	20.14	20240201	9460	-24.95	20230620	5180	37.07	20231031	5.09	N	220260	100	26 억		86070	N	N	1	N	00	N
55	20240620	110929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	50	2	0.70	764242680	106945	54.96	7120	7310	7070	9230	4970	7100	7146.13	0.32	0	19825	7333	7216	7153	7036	6973	7185	7005	27	2130	100	4540	10	1	26558307	1899	67.45	3.08	12	0.40	106.00	2323.00	9980	20230614	-28.36	5180	20231031	38.03	9040	-20.91	20240220	5910	20.98	20240201	9460	-24.42	20230620	5180	38.03	20231031	5.09	N	220260	100	26 억		86070	N	N	1	N	00	N
56	20240620	100928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	20	2	0.28	623566170	87194	44.81	7120	7310	7070	9230	4970	7100	7151.48	0.32	0	16080	7333	7216	7153	7036	6973	7185	7005	27	2130	100	4540	10	1	26558307	1891	67.17	3.07	12	0.33	106.00	2323.00	9980	20230614	-28.66	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	9460	-24.74	20230620	5180	37.45	20231031	5.09	N	220260	100	26 억		86070	N	N	1	N	00	N
57	20240620	090934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	100	2	1.41	58575990	8168	4.20	7120	7200	7110	9230	4970	7100	7171.40	0.32	0	2662	7333	7216	7153	7036	6973	7185	7005	27	2130	100	4540	10	1	26558307	1912	67.92	3.10	12	0.03	106.00	2323.00	9980	20230614	-27.86	5180	20231031	39.00	9040	-20.35	20240220	5910	21.83	20240201	9460	-23.89	20230620	5180	39.00	20231031	5.09	N	220260	100	26 억		86070	N	N	1	N	00	N
58	20240619	160924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	-100	5	-1.39	1365607250	190843	88.30	7200	7270	7090	9360	5040	7200	7155.75	0.19	0	26973	7546	7372	7266	7092	6986	7460	7180	27	2160	100	4600	10	1	26558307	1886	66.98	3.06	12	0.72	106.00	2323.00	10000	20230613	-29.00	5180	20231031	37.07	9040	-21.46	20240220	5910	20.14	20240201	9500	-25.26	20230619	5180	37.07	20231031	5.16	N	220260	100	26 억		50671	N	N	1	N	00	N
59	20240619	150924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	-80	5	-1.11	1255876370	175396	81.16	7200	7270	7090	9360	5040	7200	7160.22	0.19	0	23878	7546	7372	7266	7092	6986	7460	7180	27	2160	100	4600	10	1	26558307	1891	67.17	3.07	12	0.66	106.00	2323.00	10000	20230613	-28.80	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	9500	-25.05	20230619	5180	37.45	20231031	5.16	N	220260	100	26 억		50671	N	N	10	N	00	N
60	20240619	140932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	-60	5	-0.83	1053553910	146982	68.01	7200	7270	7090	9360	5040	7200	7167.90	0.19	0	17082	7546	7372	7266	7092	6986	7460	7180	27	2160	100	4600	10	1	26558307	1896	67.36	3.07	12	0.55	106.00	2323.00	10000	20230613	-28.60	5180	20231031	37.84	9040	-21.02	20240220	5910	20.81	20240201	9500	-24.84	20230619	5180	37.84	20231031	5.16	N	220260	100	26 억		50671	N	N	10	N	00	N
61	20240619	130920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	-60	5	-0.83	993666820	138595	64.13	7200	7270	7090	9360	5040	7200	7169.56	0.19	0	16480	7546	7372	7266	7092	6986	7460	7180	27	2160	100	4600	10	1	26558307	1896	67.36	3.07	12	0.52	106.00	2323.00	10000	20230613	-28.60	5180	20231031	37.84	9040	-21.02	20240220	5910	20.81	20240201	9500	-24.84	20230619	5180	37.84	20231031	5.16	N	220260	100	26 억		50671	N	N	10	N	00	N
62	20240619	120922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-70	5	-0.97	891665390	124379	57.55	7200	7270	7090	9360	5040	7200	7168.93	0.19	0	14511	7546	7372	7266	7092	6986	7460	7180	27	2160	100	4600	10	1	26558307	1894	67.26	3.07	12	0.47	106.00	2323.00	10000	20230613	-28.70	5180	20231031	37.64	9040	-21.13	20240220	5910	20.64	20240201	9500	-24.95	20230619	5180	37.64	20231031	5.16	N	220260	100	26 억		50671	N	N	10	N	00	N
63	20240619	110925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	-60	5	-0.83	729335960	101569	47.00	7200	7270	7090	9360	5040	7200	7180.68	0.19	0	8465	7546	7372	7266	7092	6986	7460	7180	27	2160	100	4600	10	1	26558307	1896	67.36	3.07	12	0.38	106.00	2323.00	10000	20230613	-28.60	5180	20231031	37.84	9040	-21.02	20240220	5910	20.81	20240201	9500	-24.84	20230619	5180	37.84	20231031	5.16	N	220260	100	26 억		50671	N	N	10	N	00	N
64	20240619	100928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	-20	5	-0.28	559072820	77791	35.99	7200	7270	7090	9360	5040	7200	7186.85	0.19	0	4537	7546	7372	7266	7092	6986	7460	7180	27	2160	100	4600	10	1	26558307	1907	67.74	3.09	12	0.29	106.00	2323.00	10000	20230613	-28.20	5180	20231031	38.61	9040	-20.58	20240220	5910	21.49	20240201	9500	-24.42	20230619	5180	38.61	20231031	5.16	N	220260	100	26 억		50671	N	N	10	N	00	N
65	20240619	090932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	50	2	0.69	183751760	25577	11.83	7200	7270	7090	9360	5040	7200	7184.23	0.19	0	3474	7546	7372	7266	7092	6986	7460	7180	27	2160	100	4600	10	1	26558307	1925	68.40	3.12	12	0.10	106.00	2323.00	10000	20230613	-27.50	5180	20231031	39.96	9040	-19.80	20240220	5910	22.67	20240201	9500	-23.68	20230619	5180	39.96	20231031	5.16	N	220260	100	26 억		50671	N	N	10	N	00	N
66	20240618	160919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	10	2	0.14	1567009180	215041	66.12	7190	7440	7160	9340	5040	7190	7287.03	0.11	0	15033	7610	7400	7280	7070	6950	7340	7010	27	2150	100	4600	10	1	26558307	1912	67.92	3.10	12	0.81	106.00	2323.00	10000	20230613	-28.00	5180	20231031	39.00	9040	-20.35	20240220	5910	21.83	20240201	9500	-24.21	20230619	5180	39.00	20231031	5.22	N	220260	100	26 억		29105	N	N	10	N	00	N
67	20240618	150919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	40	2	0.56	1494143970	204935	63.02	7190	7440	7160	9340	5040	7190	7290.82	0.11	0	18870	7610	7400	7280	7070	6950	7340	7010	27	2150	100	4600	10	1	26558307	1920	68.21	3.11	12	0.77	106.00	2323.00	10000	20230613	-27.70	5180	20231031	39.58	9040	-20.02	20240220	5910	22.34	20240201	9500	-23.89	20230619	5180	39.58	20231031	5.22	N	220260	100	26 억		29105	N	N	9	N	00	N
68	20240618	140922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	20	2	0.28	1360995050	186456	57.33	7190	7440	7160	9340	5040	7190	7299.28	0.11	0	16249	7610	7400	7280	7070	6950	7340	7010	27	2150	100	4600	10	1	26558307	1915	68.02	3.10	12	0.70	106.00	2323.00	10000	20230613	-27.90	5180	20231031	39.19	9040	-20.24	20240220	5910	22.00	20240201	9500	-24.11	20230619	5180	39.19	20231031	5.22	N	220260	100	26 억		29105	N	N	9	N	00	N
69	20240618	130924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	50	2	0.70	1162366740	158912	48.86	7190	7440	7190	9340	5040	7190	7314.53	0.11	0	6409	7610	7400	7280	7070	6950	7340	7010	27	2150	100	4600	10	1	26558307	1923	68.30	3.12	12	0.60	106.00	2323.00	10000	20230613	-27.60	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	9500	-23.79	20230619	5180	39.77	20231031	5.22	N	220260	100	26 억		29105	N	N	9	N	00	N
70	20240618	120921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	50	2	0.70	1072666200	146515	45.05	7190	7440	7190	9340	5040	7190	7321.20	0.11	0	9136	7610	7400	7280	7070	6950	7340	7010	27	2150	100	4600	10	1	26558307	1923	68.30	3.12	12	0.55	106.00	2323.00	10000	20230613	-27.60	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	9500	-23.79	20230619	5180	39.77	20231031	5.22	N	220260	100	26 억		29105	N	N	9	N	00	N
71	20240618	110920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	60	2	0.83	990890980	135204	41.57	7190	7440	7190	9340	5040	7190	7328.86	0.11	0	8488	7610	7400	7280	7070	6950	7340	7010	27	2150	100	4600	10	1	26558307	1925	68.40	3.12	12	0.51	106.00	2323.00	10000	20230613	-27.50	5180	20231031	39.96	9040	-19.80	20240220	5910	22.67	20240201	9500	-23.68	20230619	5180	39.96	20231031	5.22	N	220260	100	26 억		29105	N	N	9	N	00	N
72	20240618	100919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	160	2	2.23	713787170	97084	29.85	7190	7440	7190	9340	5040	7190	7352.26	0.11	0	5061	7610	7400	7280	7070	6950	7340	7010	27	2150	100	4600	10	1	26558307	1952	69.34	3.16	12	0.37	106.00	2323.00	10000	20230613	-26.50	5180	20231031	41.89	9040	-18.69	20240220	5910	24.37	20240201	9500	-22.63	20230619	5180	41.89	20231031	5.22	N	220260	100	26 억		29105	N	N	9	N	00	N
73	20240618	090928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	110	2	1.53	74295870	10228	3.15	7190	7360	7190	9340	5040	7190	7263.97	0.11	0	-1659	7610	7400	7280	7070	6950	7340	7010	27	2150	100	4600	10	1	26558307	1939	68.87	3.14	12	0.04	106.00	2323.00	10000	20230613	-27.00	5180	20231031	40.93	9040	-19.25	20240220	5910	23.52	20240201	9500	-23.16	20230619	5180	40.93	20231031	5.22	N	220260	100	26 억		29105	N	N	9	N	00	N
74	20240617	160913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	-140	5	-1.91	2361808660	322303	145.13	7350	7490	7160	9520	5140	7330	7327.97	0.18	0	-18531	7490	7410	7270	7190	7050	7440	7220	27	2190	100	4690	10	1	26558307	1910	67.83	3.10	12	1.21	106.00	2323.00	10000	20230613	-28.10	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	9500	-24.32	20230619	5180	38.80	20231031	5.26	N	220260	100	26 억		47602	N	N	9	N	00	N
75	20240617	150920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	-110	5	-1.50	2284657500	311588	140.31	7350	7490	7160	9520	5140	7330	7332.30	0.18	0	-20148	7490	7410	7270	7190	7050	7440	7220	27	2190	100	4690	10	1	26558307	1918	68.11	3.11	12	1.17	106.00	2323.00	10000	20230613	-27.80	5180	20231031	39.38	9040	-20.13	20240220	5910	22.17	20240201	9500	-24.00	20230619	5180	39.38	20231031	5.26	N	220260	100	26 억		47602	N	N	3	N	00	N
76	20240617	140911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	-100	5	-1.36	2157787750	293962	132.37	7350	7490	7160	9520	5140	7330	7340.36	0.18	0	-17438	7490	7410	7270	7190	7050	7440	7220	27	2190	100	4690	10	1	26558307	1920	68.21	3.11	12	1.11	106.00	2323.00	10000	20230613	-27.70	5180	20231031	39.58	9040	-20.02	20240220	5910	22.34	20240201	9500	-23.89	20230619	5180	39.58	20231031	5.26	N	220260	100	26 억		47602	N	N	3	N	00	N
77	20240617	130911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	-130	5	-1.77	2048586200	278789	125.54	7350	7490	7190	9520	5140	7330	7348.16	0.18	0	-19631	7490	7410	7270	7190	7050	7440	7220	27	2190	100	4690	10	1	26558307	1912	67.92	3.10	12	1.05	106.00	2323.00	10000	20230613	-28.00	5180	20231031	39.00	9040	-20.35	20240220	5910	21.83	20240201	9500	-24.21	20230619	5180	39.00	20231031	5.26	N	220260	100	26 억		47602	N	N	3	N	00	N
78	20240617	120912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	-90	5	-1.23	1786331170	242471	109.19	7350	7490	7210	9520	5140	7330	7367.20	0.18	0	-27069	7490	7410	7270	7190	7050	7440	7220	27	2190	100	4690	10	1	26558307	1923	68.30	3.12	12	0.91	106.00	2323.00	10000	20230613	-27.60	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	9500	-23.79	20230619	5180	39.77	20231031	5.26	N	220260	100	26 억		47602	N	N	3	N	00	N
79	20240617	110904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	-20	5	-0.27	1537688400	208261	93.78	7350	7490	7280	9520	5140	7330	7383.47	0.18	0	-25182	7490	7410	7270	7190	7050	7440	7220	27	2190	100	4690	10	1	26558307	1941	68.96	3.15	12	0.78	106.00	2323.00	10000	20230613	-26.90	5180	20231031	41.12	9040	-19.14	20240220	5910	23.69	20240201	9500	-23.05	20230619	5180	41.12	20231031	5.26	N	220260	100	26 억		47602	N	N	3	N	00	N
80	20240617	100905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	60	2	0.82	1232378870	166728	75.08	7350	7490	7280	9520	5140	7330	7391.55	0.18	0	-21276	7490	7410	7270	7190	7050	7440	7220	27	2190	100	4690	10	1	26558307	1963	69.72	3.18	12	0.63	106.00	2323.00	10000	20230613	-26.10	5180	20231031	42.66	9040	-18.25	20240220	5910	25.04	20240201	9500	-22.21	20230619	5180	42.66	20231031	5.26	N	220260	100	26 억		47602	N	N	3	N	00	N
81	20240617	090909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	20	2	0.27	335923780	45574	20.52	7350	7420	7330	9520	5140	7330	7370.95	0.18	0	-5085	7490	7410	7270	7190	7050	7440	7220	27	2190	100	4690	10	1	26558307	1952	69.34	3.16	12	0.17	106.00	2323.00	10000	20230613	-26.50	5180	20231031	41.89	9040	-18.69	20240220	5910	24.37	20240201	9500	-22.63	20230619	5180	41.89	20231031	5.26	N	220260	100	26 억		47602	N	N	3	N	00	N
82	20240614	160750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	20	2	0.27	1575219530	218212	65.97	7330	7350	7130	9500	5120	7310	7218.56	0.17	0	2089	7523	7416	7273	7166	7023	7470	7220	27	2190	100	4670	10	1	26558307	1947	69.15	3.16	12	0.82	106.00	2323.00	10000	20230613	-26.70	5180	20231031	41.51	9040	-18.92	20240220	5910	24.03	20240201	9980	-26.55	20230614	5180	41.51	20231031	5.25	N	220260	100	26 억		44813	N	N	3	N	00	N
83	20240614	150752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-40	5	-0.55	1393223240	193307	58.44	7330	7350	7130	9500	5120	7310	7207.31	0.17	0	9950	7523	7416	7273	7166	7023	7470	7220	27	2190	100	4670	10	1	26558307	1931	68.58	3.13	12	0.73	106.00	2323.00	10000	20230613	-27.30	5180	20231031	40.35	9040	-19.58	20240220	5910	23.01	20240201	9980	-27.15	20230614	5180	40.35	20231031	5.25	N	220260	100	26 억		44813	N	N	60	N	00	N
84	20240614	140751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	-70	5	-0.96	1150968130	160021	48.38	7330	7350	7130	9500	5120	7310	7192.61	0.17	0	17402	7523	7416	7273	7166	7023	7470	7220	27	2190	100	4670	10	1	26558307	1923	68.30	3.12	12	0.60	106.00	2323.00	10000	20230613	-27.60	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	9980	-27.45	20230614	5180	39.77	20231031	5.25	N	220260	100	26 억		44813	N	N	60	N	00	N
85	20240614	130754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	-110	5	-1.50	1030043410	143265	43.31	7330	7350	7130	9500	5120	7310	7189.78	0.17	0	15940	7523	7416	7273	7166	7023	7470	7220	27	2190	100	4670	10	1	26558307	1912	67.92	3.10	12	0.54	106.00	2323.00	10000	20230613	-28.00	5180	20231031	39.00	9040	-20.35	20240220	5910	21.83	20240201	9980	-27.86	20230614	5180	39.00	20231031	5.25	N	220260	100	26 억		44813	N	N	60	N	00	N
86	20240614	120756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	-130	5	-1.78	941420050	130949	39.59	7330	7350	7130	9500	5120	7310	7189.21	0.17	0	15721	7523	7416	7273	7166	7023	7470	7220	27	2190	100	4670	10	1	26558307	1907	67.74	3.09	12	0.49	106.00	2323.00	10000	20230613	-28.20	5180	20231031	38.61	9040	-20.58	20240220	5910	21.49	20240201	9980	-28.06	20230614	5180	38.61	20231031	5.25	N	220260	100	26 억		44813	N	N	60	N	00	N
87	20240614	110855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	-110	5	-1.50	890954550	123927	37.47	7330	7350	7130	9500	5120	7310	7189.35	0.17	0	15800	7523	7416	7273	7166	7023	7470	7220	27	2190	100	4670	10	1	26558307	1912	67.92	3.10	12	0.47	106.00	2323.00	10000	20230613	-28.00	5180	20231031	39.00	9040	-20.35	20240220	5910	21.83	20240201	9980	-27.86	20230614	5180	39.00	20231031	5.25	N	220260	100	26 억		44813	N	N	60	N	00	N
88	20240614	100853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-160	5	-2.19	605705180	84052	25.41	7330	7350	7140	9500	5120	7310	7206.31	0.17	0	-94	7523	7416	7273	7166	7023	7470	7220	27	2190	100	4670	10	1	26558307	1899	67.45	3.08	12	0.32	106.00	2323.00	10000	20230613	-28.50	5180	20231031	38.03	9040	-20.91	20240220	5910	20.98	20240201	9980	-28.36	20230614	5180	38.03	20231031	5.25	N	220260	100	26 억		44813	N	N	60	N	00	N
89	20240614	090859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	-60	5	-0.82	157393700	21641	6.54	7330	7350	7220	9500	5120	7310	7272.94	0.17	0	-5637	7523	7416	7273	7166	7023	7470	7220	27	2190	100	4670	10	1	26558307	1925	68.40	3.12	12	0.08	106.00	2323.00	10000	20230613	-27.50	5180	20231031	39.96	9040	-19.80	20240220	5910	22.67	20240201	9980	-27.35	20230614	5180	39.96	20231031	5.25	N	220260	100	26 억		44813	N	N	60	N	00	N
90	20240613	160845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	130	2	1.81	2330536820	320601	103.99	7190	7380	7130	9330	5030	7180	7269.19	0.12	0	-95	7460	7320	7210	7070	6960	7265	7015	27	2150	100	4590	10	1	26558307	1941	68.96	3.15	12	1.21	106.00	2323.00	10000	20230613	-26.90	5180	20231031	41.12	9040	-19.14	20240220	5910	23.69	20240201	10000	-26.90	20230613	5180	41.12	20231031	5.38	N	220260	100	26 억		31577	N	N	60	N	00	N
91	20240613	150900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	130	2	1.81	2210790630	304207	98.67	7190	7380	7130	9330	5030	7180	7267.40	0.12	0	534	7460	7320	7210	7070	6960	7265	7015	27	2150	100	4590	10	1	26558307	1941	68.96	3.15	12	1.15	106.00	2323.00	10000	20230613	-26.90	5180	20231031	41.12	9040	-19.14	20240220	5910	23.69	20240201	10000	-26.90	20230613	5180	41.12	20231031	5.38	N	220260	100	26 억		31577	N	N	3	N	00	N
92	20240613	140851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	120	2	1.67	1998336600	275101	89.23	7190	7380	7130	9330	5030	7180	7264.03	0.12	0	5282	7460	7320	7210	7070	6960	7265	7015	27	2150	100	4590	10	1	26558307	1939	68.87	3.14	12	1.04	106.00	2323.00	10000	20230613	-27.00	5180	20231031	40.93	9040	-19.25	20240220	5910	23.52	20240201	10000	-27.00	20230613	5180	40.93	20231031	5.38	N	220260	100	26 억		31577	N	N	3	N	00	N
93	20240613	130850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	200	2	2.79	1707241520	235363	76.34	7190	7380	7130	9330	5030	7180	7253.67	0.12	0	13438	7460	7320	7210	7070	6960	7265	7015	27	2150	100	4590	10	1	26558307	1960	69.62	3.18	12	0.89	106.00	2323.00	10000	20230613	-26.20	5180	20231031	42.47	9040	-18.36	20240220	5910	24.87	20240201	10000	-26.20	20230613	5180	42.47	20231031	5.38	N	220260	100	26 억		31577	N	N	3	N	00	N
94	20240613	120852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	150	2	2.09	1351979940	186942	60.64	7190	7360	7130	9330	5030	7180	7232.10	0.12	0	-6251	7460	7320	7210	7070	6960	7265	7015	27	2150	100	4590	10	1	26558307	1947	69.15	3.16	12	0.70	106.00	2323.00	10000	20230613	-26.70	5180	20231031	41.51	9040	-18.92	20240220	5910	24.03	20240201	10000	-26.70	20230613	5180	41.51	20231031	5.38	N	220260	100	26 억		31577	N	N	3	N	00	N
95	20240613	110846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	40	2	0.56	928068310	128798	41.78	7190	7290	7130	9330	5030	7180	7205.62	0.12	0	-3864	7460	7320	7210	7070	6960	7265	7015	27	2150	100	4590	10	1	26558307	1918	68.11	3.11	12	0.48	106.00	2323.00	10000	20230613	-27.80	5180	20231031	39.38	9040	-20.13	20240220	5910	22.17	20240201	10000	-27.80	20230613	5180	39.38	20231031	5.38	N	220260	100	26 억		31577	N	N	3	N	00	N
96	20240613	100845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	30	2	0.42	625788960	86936	28.20	7190	7290	7130	9330	5030	7180	7198.28	0.12	0	-17064	7460	7320	7210	7070	6960	7265	7015	27	2150	100	4590	10	1	26558307	1915	68.02	3.10	12	0.33	106.00	2323.00	10000	20230613	-27.90	5180	20231031	39.19	9040	-20.24	20240220	5910	22.00	20240201	10000	-27.90	20230613	5180	39.19	20231031	5.38	N	220260	100	26 억		31577	N	N	3	N	00	N
97	20240613	090854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	50	2	0.70	192912630	26797	8.69	7190	7250	7150	9330	5030	7180	7199.08	0.12	0	-3519	7460	7320	7210	7070	6960	7265	7015	27	2150	100	4590	10	1	26558307	1920	68.21	3.11	12	0.10	106.00	2323.00	10000	20230613	-27.70	5180	20231031	39.58	9040	-20.02	20240220	5910	22.34	20240201	10000	-27.70	20230613	5180	39.58	20231031	5.38	N	220260	100	26 억		31577	N	N	3	N	00	N
98	20240612	160838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	-90	5	-1.24	2203551900	305890	18.35	7270	7350	7100	9450	5090	7270	7203.73	0.02	0	24540	7976	7622	7216	6862	6456	7800	7040	27	2180	100	4650	10	1	26558307	1907	67.74	3.09	12	1.15	106.00	2323.00	10000	20230613	-28.20	5180	20231031	38.61	9040	-20.58	20240220	5910	21.49	20240201	10000	-28.20	20230613	5180	38.61	20231031	5.38	N	220260	100	26 억		4970	N	N	3	N	00	N
99	20240612	150849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-120	5	-1.65	2089828330	289957	17.39	7270	7350	7100	9450	5090	7270	7207.34	0.02	0	23661	7976	7622	7216	6862	6456	7800	7040	27	2180	100	4650	10	1	26558307	1899	67.45	3.08	12	1.09	106.00	2323.00	10000	20230613	-28.50	5180	20231031	38.03	9040	-20.91	20240220	5910	20.98	20240201	10000	-28.50	20230613	5180	38.03	20231031	5.38	N	220260	100	26 억		4970	N	N	0	N	00	N
100	20240612	140842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-140	5	-1.93	1948319650	270097	16.20	7270	7350	7100	9450	5090	7270	7213.38	0.02	0	23224	7976	7622	7216	6862	6456	7800	7040	27	2180	100	4650	10	1	26558307	1894	67.26	3.07	12	1.02	106.00	2323.00	10000	20230613	-28.70	5180	20231031	37.64	9040	-21.13	20240220	5910	20.64	20240201	10000	-28.70	20230613	5180	37.64	20231031	5.38	N	220260	100	26 억		4970	N	N	0	N	00	N
101	20240612	130844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-140	5	-1.93	1794063320	248487	14.91	7270	7350	7100	9450	5090	7270	7219.92	0.02	0	17955	7976	7622	7216	6862	6456	7800	7040	27	2180	100	4650	10	1	26558307	1894	67.26	3.07	12	0.94	106.00	2323.00	10000	20230613	-28.70	5180	20231031	37.64	9040	-21.13	20240220	5910	20.64	20240201	10000	-28.70	20230613	5180	37.64	20231031	5.38	N	220260	100	26 억		4970	N	N	0	N	00	N
102	20240612	120841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	-150	5	-2.06	1624983120	224860	13.49	7270	7350	7100	9450	5090	7270	7226.61	0.02	0	17433	7976	7622	7216	6862	6456	7800	7040	27	2180	100	4650	10	1	26558307	1891	67.17	3.07	12	0.85	106.00	2323.00	10000	20230613	-28.80	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	10000	-28.80	20230613	5180	37.45	20231031	5.38	N	220260	100	26 억		4970	N	N	0	N	00	N
103	20240612	110841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	-100	5	-1.38	1372447590	189489	11.37	7270	7350	7160	9450	5090	7270	7242.87	0.02	0	9285	7976	7622	7216	6862	6456	7800	7040	27	2180	100	4650	10	1	26558307	1904	67.64	3.09	12	0.71	106.00	2323.00	10000	20230613	-28.30	5180	20231031	38.42	9040	-20.69	20240220	5910	21.32	20240201	10000	-28.30	20230613	5180	38.42	20231031	5.38	N	220260	100	26 억		4970	N	N	0	N	00	N
104	20240612	100843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	-50	5	-0.69	996693600	137269	8.23	7270	7350	7210	9450	5090	7270	7260.87	0.02	0	4962	7976	7622	7216	6862	6456	7800	7040	27	2180	100	4650	10	1	26558307	1918	68.11	3.11	12	0.52	106.00	2323.00	10000	20230613	-27.80	5180	20231031	39.38	9040	-20.13	20240220	5910	22.17	20240201	10000	-27.80	20230613	5180	39.38	20231031	5.38	N	220260	100	26 억		4970	N	N	0	N	00	N
105	20240612	090844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	0	3	0.00	330875880	45643	2.74	7270	7300	7210	9450	5090	7270	7249.15	0.02	0	2824	7976	7622	7216	6862	6456	7800	7040	27	2180	100	4650	10	1	26558307	1931	68.58	3.13	12	0.17	106.00	2323.00	10000	20230613	-27.30	5180	20231031	40.35	9040	-19.58	20240220	5910	23.01	20240201	10000	-27.30	20230613	5180	40.35	20231031	5.38	N	220260	100	26 억		4970	N	N	0	N	00	N
106	20240610	160835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	110	2	1.63	1126549540	163673	117.43	6800	6980	6730	8780	4740	6760	6882.95	0.14	0	2145	6940	6850	6750	6660	6560	6895	6705	27	2020	100	4320	10	1	26558307	1825	64.81	2.96	12	0.62	106.00	2323.00	10000	20230613	-31.30	5180	20231031	32.63	9040	-24.00	20240220	5910	16.24	20240201	10000	-31.30	20230613	5180	32.63	20231031	5.46	N	220260	100	26 억		38318	N	N	0	N	00	N
107	20240610	150844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	80	2	1.18	1057960140	153645	110.24	6800	6980	6730	8780	4740	6760	6885.74	0.14	0	-2464	6940	6850	6750	6660	6560	6895	6705	27	2020	100	4320	10	1	26558307	1817	64.53	2.94	12	0.58	106.00	2323.00	10000	20230613	-31.60	5180	20231031	32.05	9040	-24.34	20240220	5910	15.74	20240201	10000	-31.60	20230613	5180	32.05	20231031	5.46	N	220260	100	26 억		38318	N	N	0	N	00	N
108	20240610	140839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	130	2	1.92	951263050	138099	99.08	6800	6980	6730	8780	4740	6760	6888.27	0.14	0	-1516	6940	6850	6750	6660	6560	6895	6705	27	2020	100	4320	10	1	26558307	1830	65.00	2.97	12	0.52	106.00	2323.00	10000	20230613	-31.10	5180	20231031	33.01	9040	-23.78	20240220	5910	16.58	20240201	10000	-31.10	20230613	5180	33.01	20231031	5.46	N	220260	100	26 억		38318	N	N	0	N	00	N
109	20240610	130836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	140	2	2.07	884038150	128340	92.08	6800	6980	6730	8780	4740	6760	6888.25	0.14	0	-59	6940	6850	6750	6660	6560	6895	6705	27	2020	100	4320	10	1	26558307	1833	65.09	2.97	12	0.48	106.00	2323.00	10000	20230613	-31.00	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	10000	-31.00	20230613	5180	33.20	20231031	5.46	N	220260	100	26 억		38318	N	N	0	N	00	N
110	20240610	120838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	140	2	2.07	825244730	119793	85.95	6800	6980	6730	8780	4740	6760	6888.92	0.14	0	-605	6940	6850	6750	6660	6560	6895	6705	27	2020	100	4320	10	1	26558307	1833	65.09	2.97	12	0.45	106.00	2323.00	10000	20230613	-31.00	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	10000	-31.00	20230613	5180	33.20	20231031	5.46	N	220260	100	26 억		38318	N	N	0	N	00	N
111	20240610	110840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	120	2	1.78	655588140	95181	68.29	6800	6980	6730	8780	4740	6760	6887.80	0.14	0	-5312	6940	6850	6750	6660	6560	6895	6705	27	2020	100	4320	10	1	26558307	1827	64.91	2.96	12	0.36	106.00	2323.00	10000	20230613	-31.20	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	10000	-31.20	20230613	5180	32.82	20231031	5.46	N	220260	100	26 억		38318	N	N	0	N	00	N
112	20240610	100838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	130	2	1.92	540271930	78380	56.24	6800	6980	6730	8780	4740	6760	6892.98	0.14	0	-6259	6940	6850	6750	6660	6560	6895	6705	27	2020	100	4320	10	1	26558307	1830	65.00	2.97	12	0.30	106.00	2323.00	10000	20230613	-31.10	5180	20231031	33.01	9040	-23.78	20240220	5910	16.58	20240201	10000	-31.10	20230613	5180	33.01	20231031	5.46	N	220260	100	26 억		38318	N	N	0	N	00	N
113	20240610	090843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-30	5	-0.44	51798730	7655	5.49	6800	6800	6730	8780	4740	6760	6766.65	0.14	0	-1745	6940	6850	6750	6660	6560	6895	6705	27	2020	100	4320	10	1	26558307	1787	63.49	2.90	12	0.03	106.00	2323.00	10000	20230613	-32.70	5180	20231031	29.92	9040	-25.55	20240220	5910	13.87	20240201	10000	-32.70	20230613	5180	29.92	20231031	5.46	N	220260	100	26 억		38318	N	N	0	N	00	N
114	20240607	160906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	50	2	0.75	937701790	138866	45.56	6710	6840	6650	8720	4700	6710	6752.59	0.13	0	2353	7030	6870	6640	6480	6250	6950	6560	27	2010	100	4290	10	1	26558307	1795	63.77	2.91	12	0.52	106.00	2323.00	10000	20230613	-32.40	5180	20231031	30.50	9040	-25.22	20240220	5910	14.38	20240201	10000	-32.40	20230613	5180	30.50	20231031	5.46	N	220260	100	26 억		34524	N	N	0	N	00	N
115	20240607	150912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	90	2	1.34	861118100	127576	41.86	6710	6840	6650	8720	4700	6710	6749.88	0.13	0	3634	7030	6870	6640	6480	6250	6950	6560	27	2010	100	4290	10	1	26558307	1806	64.15	2.93	12	0.48	106.00	2323.00	10000	20230613	-32.00	5180	20231031	31.27	9040	-24.78	20240220	5910	15.06	20240201	10000	-32.00	20230613	5180	31.27	20231031	5.46	N	220260	100	26 억		34524	N	N	0	N	00	N
116	20240607	140906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	120	2	1.79	799601270	118532	38.89	6710	6840	6650	8720	4700	6710	6745.90	0.13	0	5020	7030	6870	6640	6480	6250	6950	6560	27	2010	100	4290	10	1	26558307	1814	64.43	2.94	12	0.45	106.00	2323.00	10000	20230613	-31.70	5180	20231031	31.85	9040	-24.45	20240220	5910	15.57	20240201	10000	-31.70	20230613	5180	31.85	20231031	5.46	N	220260	100	26 억		34524	N	N	0	N	00	N
117	20240607	130902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	50	2	0.75	517940640	77038	25.28	6710	6810	6650	8720	4700	6710	6723.20	0.13	0	-3824	7030	6870	6640	6480	6250	6950	6560	27	2010	100	4290	10	1	26558307	1795	63.77	2.91	12	0.29	106.00	2323.00	10000	20230613	-32.40	5180	20231031	30.50	9040	-25.22	20240220	5910	14.38	20240201	10000	-32.40	20230613	5180	30.50	20231031	5.46	N	220260	100	26 억		34524	N	N	0	N	00	N
118	20240607	120907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	70	2	1.04	411505820	61332	20.12	6710	6810	6650	8720	4700	6710	6709.48	0.13	0	-3458	7030	6870	6640	6480	6250	6950	6560	27	2010	100	4290	10	1	26558307	1801	63.96	2.92	12	0.23	106.00	2323.00	10000	20230613	-32.20	5180	20231031	30.89	9040	-25.00	20240220	5910	14.72	20240201	10000	-32.20	20230613	5180	30.89	20231031	5.46	N	220260	100	26 억		34524	N	N	0	N	00	N
119	20240607	110853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-20	5	-0.30	321245890	48003	15.75	6710	6780	6650	8720	4700	6710	6692.17	0.13	0	-2999	7030	6870	6640	6480	6250	6950	6560	27	2010	100	4290	10	1	26558307	1777	63.11	2.88	12	0.18	106.00	2323.00	10000	20230613	-33.10	5180	20231031	29.15	9040	-26.00	20240220	5910	13.20	20240201	10000	-33.10	20230613	5180	29.15	20231031	5.46	N	220260	100	26 억		34524	N	N	0	N	00	N
120	20240607	100906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-30	5	-0.45	265083060	39612	13.00	6710	6780	6650	8720	4700	6710	6691.94	0.13	0	-6983	7030	6870	6640	6480	6250	6950	6560	27	2010	100	4290	10	1	26558307	1774	63.02	2.88	12	0.15	106.00	2323.00	10000	20230613	-33.20	5180	20231031	28.96	9040	-26.11	20240220	5910	13.03	20240201	10000	-33.20	20230613	5180	28.96	20231031	5.46	N	220260	100	26 억		34524	N	N	0	N	00	N
121	20240607	090905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-10	5	-0.15	35984410	5370	1.76	6710	6710	6660	8720	4700	6710	6700.84	0.13	0	845	7030	6870	6640	6480	6250	6950	6560	27	2010	100	4290	10	1	26558307	1779	63.21	2.88	12	0.02	106.00	2323.00	10000	20230613	-33.00	5180	20231031	29.34	9040	-25.88	20240220	5910	13.37	20240201	10000	-33.00	20230613	5180	29.34	20231031	5.46	N	220260	100	26 억		34524	N	N	0	N	00	N
122	20240605	160903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	330	2	5.17	2026076120	303749	307.51	6440	6800	6410	8290	4470	6380	6670.14	0.00	0	59586	6620	6500	6410	6290	6200	6560	6350	27	1910	100	4080	10	1	26558307	1782	63.30	2.89	12	1.14	106.00	2323.00	10000	20230613	-32.90	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	10000	-32.90	20230613	5180	29.54	20231031	5.45	N	220260	100	26 억		0	N	N	4	N	00	N
123	20240605	150900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	330	2	5.17	1929633540	289401	292.99	6440	6800	6410	8290	4470	6380	6667.68	0.00	0	56156	6620	6500	6410	6290	6200	6560	6350	27	1910	100	4080	10	1	26558307	1782	63.30	2.89	12	1.09	106.00	2323.00	10000	20230613	-32.90	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	10000	-32.90	20230613	5180	29.54	20231031	5.45	N	220260	100	26 억		0	N	N	4	N	00	N
124	20240605	140902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	360	2	5.64	1736006510	260587	263.82	6440	6800	6410	8290	4470	6380	6661.91	0.00	0	41999	6620	6500	6410	6290	6200	6560	6350	27	1910	100	4080	10	1	26558307	1790	63.58	2.90	12	0.98	106.00	2323.00	10000	20230613	-32.60	5180	20231031	30.12	9040	-25.44	20240220	5910	14.04	20240201	10000	-32.60	20230613	5180	30.12	20231031	5.45	N	220260	100	26 억		0	N	N	4	N	00	N
125	20240605	130901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	310	2	4.86	1299124270	195800	198.23	6440	6740	6410	8290	4470	6380	6634.96	0.00	0	26008	6620	6500	6410	6290	6200	6560	6350	27	1910	100	4080	10	1	26558307	1777	63.11	2.88	12	0.74	106.00	2323.00	10000	20230613	-33.10	5180	20231031	29.15	9040	-26.00	20240220	5910	13.20	20240201	10000	-33.10	20230613	5180	29.15	20231031	5.45	N	220260	100	26 억		0	N	N	4	N	00	N
126	20240605	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	300	2	4.70	1207988350	182178	184.44	6440	6740	6410	8290	4470	6380	6630.81	0.00	0	24467	6620	6500	6410	6290	6200	6560	6350	27	1910	100	4080	10	1	26558307	1774	63.02	2.88	12	0.69	106.00	2323.00	10000	20230613	-33.20	5180	20231031	28.96	9040	-26.11	20240220	5910	13.03	20240201	10000	-33.20	20230613	5180	28.96	20231031	5.45	N	220260	100	26 억		0	N	N	4	N	00	N
127	20240605	110900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	280	2	4.39	1112635440	167839	169.92	6440	6740	6410	8290	4470	6380	6629.18	0.00	0	23836	6620	6500	6410	6290	6200	6560	6350	27	1910	100	4080	10	1	26558307	1769	62.83	2.87	12	0.63	106.00	2323.00	10000	20230613	-33.40	5180	20231031	28.57	9040	-26.33	20240220	5910	12.69	20240201	10000	-33.40	20230613	5180	28.57	20231031	5.45	N	220260	100	26 억		0	N	N	4	N	00	N
128	20240605	100859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	240	2	3.76	517640090	78615	79.59	6440	6670	6410	8290	4470	6380	6584.50	0.00	0	17184	6620	6500	6410	6290	6200	6560	6350	27	1910	100	4080	10	1	26558307	1758	62.45	2.85	12	0.30	106.00	2323.00	10000	20230613	-33.80	5180	20231031	27.80	9040	-26.77	20240220	5910	12.01	20240201	10000	-33.80	20230613	5180	27.80	20231031	5.45	N	220260	100	26 억		0	N	N	4	N	00	N
129	20240605	090857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6450	70	2	1.10	22550370	3499	3.54	6440	6460	6410	8290	4470	6380	6444.80	0.00	0	-955	6620	6500	6410	6290	6200	6560	6350	27	1910	100	4080	10	1	26558307	1713	60.85	2.78	12	0.01	106.00	2323.00	10000	20230613	-35.50	5180	20231031	24.52	9040	-28.65	20240220	5910	9.14	20240201	10000	-35.50	20230613	5180	24.52	20231031	5.45	N	220260	100	26 억		0	N	N	4	N	00	N
130	20240604	160852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6380	-10	5	-0.16	629244950	97783	123.05	6340	6530	6320	8300	4480	6390	6435.13	0.00	0	-15636	6510	6450	6370	6310	6230	6480	6340	27	1910	100	4080	10	1	26558307	1694	60.19	2.75	12	0.37	106.00	2323.00	10000	20230613	-36.20	5180	20231031	23.17	9040	-29.42	20240220	5910	7.95	20240201	10000	-36.20	20230613	5180	23.17	20231031	5.49	N	220260	100	26 억		0	N	N	4	N	00	N
131	20240604	150851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6390	0	3	0.00	597894890	92869	116.86	6340	6530	6320	8300	4480	6390	6438.05	0.00	0	-15290	6510	6450	6370	6310	6230	6480	6340	27	1910	100	4080	10	1	26558307	1697	60.28	2.75	12	0.35	106.00	2323.00	10000	20230613	-36.10	5180	20231031	23.36	9040	-29.31	20240220	5910	8.12	20240201	10000	-36.10	20230613	5180	23.36	20231031	5.49	N	220260	100	26 억		0	N	N	5	N	00	N
132	20240604	140854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6450	60	2	0.94	485988670	75396	94.87	6340	6530	6320	8300	4480	6390	6445.82	0.00	0	-7496	6510	6450	6370	6310	6230	6480	6340	27	1910	100	4080	10	1	26558307	1713	60.85	2.78	12	0.28	106.00	2323.00	10000	20230613	-35.50	5180	20231031	24.52	9040	-28.65	20240220	5910	9.14	20240201	10000	-35.50	20230613	5180	24.52	20231031	5.49	N	220260	100	26 억		0	N	N	5	N	00	N
133	20240604	130851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	80	2	1.25	435681790	67586	85.05	6340	6530	6320	8300	4480	6390	6446.33	0.00	0	-11675	6510	6450	6370	6310	6230	6480	6340	27	1910	100	4080	10	1	26558307	1718	61.04	2.79	12	0.25	106.00	2323.00	10000	20230613	-35.30	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	10000	-35.30	20230613	5180	24.90	20231031	5.49	N	220260	100	26 억		0	N	N	5	N	00	N
134	20240604	120849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6430	40	2	0.63	386114860	59883	75.35	6340	6530	6320	8300	4480	6390	6447.82	0.00	0	-11664	6510	6450	6370	6310	6230	6480	6340	27	1910	100	4080	10	1	26558307	1708	60.66	2.77	12	0.23	106.00	2323.00	10000	20230613	-35.70	5180	20231031	24.13	9040	-28.87	20240220	5910	8.80	20240201	10000	-35.70	20230613	5180	24.13	20231031	5.49	N	220260	100	26 억		0	N	N	5	N	00	N
135	20240604	110846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6430	40	2	0.63	356717700	55338	69.63	6340	6530	6320	8300	4480	6390	6446.16	0.00	0	-12181	6510	6450	6370	6310	6230	6480	6340	27	1910	100	4080	10	1	26558307	1708	60.66	2.77	12	0.21	106.00	2323.00	10000	20230613	-35.70	5180	20231031	24.13	9040	-28.87	20240220	5910	8.80	20240201	10000	-35.70	20230613	5180	24.13	20231031	5.49	N	220260	100	26 억		0	N	N	5	N	00	N
136	20240604	100849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6500	110	2	1.72	275024360	42721	53.76	6340	6530	6320	8300	4480	6390	6437.69	0.00	0	-6278	6510	6450	6370	6310	6230	6480	6340	27	1910	100	4080	10	1	26558307	1726	61.32	2.80	12	0.16	106.00	2323.00	10000	20230613	-35.00	5180	20231031	25.48	9040	-28.10	20240220	5910	9.98	20240201	10000	-35.00	20230613	5180	25.48	20231031	5.49	N	220260	100	26 억		0	N	N	5	N	00	N
137	20240604	090848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6390	0	3	0.00	27851820	4377	5.51	6340	6390	6340	8300	4480	6390	6363.22	0.00	0	-676	6510	6450	6370	6310	6230	6480	6340	27	1910	100	4080	10	1	26558307	1697	60.28	2.75	12	0.02	106.00	2323.00	10000	20230613	-36.10	5180	20231031	23.36	9040	-29.31	20240220	5910	8.12	20240201	10000	-36.10	20230613	5180	23.36	20231031	5.49	N	220260	100	26 억		0	N	N	5	N	00	N
138	20240603	160839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6390	100	2	1.59	499708220	78598	120.02	6290	6430	6290	8170	4410	6290	6357.77	0.00	0	5676	6423	6356	6303	6236	6183	6390	6270	27	1880	100	4020	10	1	26558307	1697	60.28	2.75	12	0.30	106.00	2323.00	10000	20230613	-36.10	5180	20231031	23.36	9040	-29.31	20240220	5910	8.12	20240201	10000	-36.10	20230613	5180	23.36	20231031	5.46	N	220260	100	26 억		0	N	N	5	N	00	N
139	20240603	150840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6390	100	2	1.59	481124120	75688	115.57	6290	6430	6290	8170	4410	6290	6356.68	0.00	0	5868	6423	6356	6303	6236	6183	6390	6270	27	1880	100	4020	10	1	26558307	1697	60.28	2.75	12	0.28	106.00	2323.00	10000	20230613	-36.10	5180	20231031	23.36	9040	-29.31	20240220	5910	8.12	20240201	10000	-36.10	20230613	5180	23.36	20231031	5.46	N	220260	100	26 억		0	N	N	0	N	00	N
140	20240603	140839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6350	60	2	0.95	439526820	69157	105.60	6290	6430	6290	8170	4410	6290	6355.49	0.00	0	8280	6423	6356	6303	6236	6183	6390	6270	27	1880	100	4020	10	1	26558307	1686	59.91	2.73	12	0.26	106.00	2323.00	10000	20230613	-36.50	5180	20231031	22.59	9040	-29.76	20240220	5910	7.45	20240201	10000	-36.50	20230613	5180	22.59	20231031	5.46	N	220260	100	26 억		0	N	N	0	N	00	N
141	20240603	130840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6400	110	2	1.75	388715630	61179	93.42	6290	6430	6290	8170	4410	6290	6353.74	0.00	0	7441	6423	6356	6303	6236	6183	6390	6270	27	1880	100	4020	10	1	26558307	1700	60.38	2.76	12	0.23	106.00	2323.00	10000	20230613	-36.00	5180	20231031	23.55	9040	-29.20	20240220	5910	8.29	20240201	10000	-36.00	20230613	5180	23.55	20231031	5.46	N	220260	100	26 억		0	N	N	0	N	00	N
142	20240603	120839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6360	70	2	1.11	321397870	50610	77.28	6290	6430	6290	8170	4410	6290	6350.48	0.00	0	10439	6423	6356	6303	6236	6183	6390	6270	27	1880	100	4020	10	1	26558307	1689	60.00	2.74	12	0.19	106.00	2323.00	10000	20230613	-36.40	5180	20231031	22.78	9040	-29.65	20240220	5910	7.61	20240201	10000	-36.40	20230613	5180	22.78	20231031	5.46	N	220260	100	26 억		0	N	N	0	N	00	N
143	20240603	110833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6340	50	2	0.79	249713250	39318	60.04	6290	6430	6290	8170	4410	6290	6351.12	0.00	0	5355	6423	6356	6303	6236	6183	6390	6270	27	1880	100	4020	10	1	26558307	1684	59.81	2.73	12	0.15	106.00	2323.00	10000	20230613	-36.60	5180	20231031	22.39	9040	-29.87	20240220	5910	7.28	20240201	10000	-36.60	20230613	5180	22.39	20231031	5.46	N	220260	100	26 억		0	N	N	0	N	00	N
144	20240603	100829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6340	50	2	0.79	165501690	26036	39.76	6290	6430	6290	8170	4410	6290	6356.65	0.00	0	3508	6423	6356	6303	6236	6183	6390	6270	27	1880	100	4020	10	1	26558307	1684	59.81	2.73	12	0.10	106.00	2323.00	10000	20230613	-36.60	5180	20231031	22.39	9040	-29.87	20240220	5910	7.28	20240201	10000	-36.60	20230613	5180	22.39	20231031	5.46	N	220260	100	26 억		0	N	N	0	N	00	N
145	20240603	090830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6310	20	2	0.32	31971800	5077	7.75	6290	6340	6290	8170	4410	6290	6297.38	0.00	0	1482	6423	6356	6303	6236	6183	6390	6270	27	1880	100	4020	10	1	26558307	1676	59.53	2.72	12	0.02	106.00	2323.00	10000	20230613	-36.90	5180	20231031	21.81	9040	-30.20	20240220	5910	6.77	20240201	10000	-36.90	20230613	5180	21.81	20231031	5.46	N	220260	100	26 억		0	N	N	0	N	00	N