KissMeData/008370/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	160240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	25	2	0.58	45241420	10497	194.86	4345	4345	4290	5570	3000	4285	4309.94	0.64	0	45	4305	4295	4280	4270	4255	4297	4272	60	1285	500	3080	5	1	12000000	517	7.88	0.56	12	0.09	547.00	7738.00	5260	20230921	-18.06	3795	20230726	13.57	4675	-7.81	20240305	4000	7.75	20240117	5260	-18.06	20230921	3795	13.57	20230726	0.48	N	008370	500	60 억		77012	N	N	0	N	00	N
3	20240628	150240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	30	2	0.70	44715550	10375	192.59	4345	4345	4290	5570	3000	4285	4309.93	0.64	0	34	4305	4295	4280	4270	4255	4297	4272	60	1285	500	3080	5	1	12000000	518	7.89	0.56	12	0.09	547.00	7738.00	5260	20230921	-17.97	3795	20230726	13.70	4675	-7.70	20240305	4000	7.88	20240117	5260	-17.97	20230921	3795	13.70	20230726	0.48	N	008370	500	60 억		77012	N	N	0	N	00	N
4	20240628	140239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	10	2	0.23	38930035	9031	167.64	4345	4345	4290	5570	3000	4285	4310.71	0.64	0	41	4305	4295	4280	4270	4255	4297	4272	60	1285	500	3080	5	1	12000000	515	7.85	0.56	12	0.08	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.48	N	008370	500	60 억		77012	N	N	0	N	00	N
5	20240628	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	25	2	0.58	37591845	8720	161.87	4345	4345	4290	5570	3000	4285	4310.99	0.64	0	-57	4305	4295	4280	4270	4255	4297	4272	60	1285	500	3080	5	1	12000000	517	7.88	0.56	12	0.07	547.00	7738.00	5260	20230921	-18.06	3795	20230726	13.57	4675	-7.81	20240305	4000	7.75	20240117	5260	-18.06	20230921	3795	13.57	20230726	0.48	N	008370	500	60 억		77012	N	N	0	N	00	N
6	20240628	120239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	10	2	0.23	31155980	7226	134.14	4345	4345	4290	5570	3000	4285	4311.65	0.64	0	-70	4305	4295	4280	4270	4255	4297	4272	60	1285	500	3080	5	1	12000000	515	7.85	0.56	12	0.06	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.48	N	008370	500	60 억		77012	N	N	0	N	00	N
7	20240628	110237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	15	2	0.35	23776625	5510	102.28	4345	4345	4290	5570	3000	4285	4315.18	0.64	0	-52	4305	4295	4280	4270	4255	4297	4272	60	1285	500	3080	5	1	12000000	516	7.86	0.56	12	0.05	547.00	7738.00	5260	20230921	-18.25	3795	20230726	13.31	4675	-8.02	20240305	4000	7.50	20240117	5260	-18.25	20230921	3795	13.31	20230726	0.48	N	008370	500	60 억		77012	N	N	0	N	00	N
8	20240628	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	35	2	0.82	19833265	4594	85.28	4345	4345	4290	5570	3000	4285	4317.21	0.64	0	-23	4305	4295	4280	4270	4255	4297	4272	60	1285	500	3080	5	1	12000000	518	7.90	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.87	3795	20230726	13.83	4675	-7.59	20240305	4000	8.00	20240117	5260	-17.87	20230921	3795	13.83	20230726	0.48	N	008370	500	60 억		77012	N	N	0	N	00	N
9	20240628	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	5	2	0.12	1940785	447	8.30	4345	4345	4290	5570	3000	4285	4341.80	0.64	0	6	4305	4295	4280	4270	4255	4297	4272	60	1285	500	3080	5	1	12000000	515	7.84	0.55	12	0.00	547.00	7738.00	5260	20230921	-18.44	3795	20230726	13.04	4675	-8.24	20240305	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.48	N	008370	500	60 억		77012	N	N	0	N	00	N
10	20240627	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	0	3	0.00	22929130	5357	115.68	4285	4290	4265	5570	3000	4285	4280.22	0.64	0	-97	4318	4301	4278	4261	4238	4310	4270	60	1285	500	3080	5	1	12000000	514	7.83	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.48	N	008370	500	60 억		77109	N	N	0	N	00	N
11	20240627	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-5	5	-0.12	21482180	5019	108.38	4285	4290	4265	5570	3000	4285	4280.17	0.64	0	-68	4318	4301	4278	4261	4238	4310	4270	60	1285	500	3080	5	1	12000000	514	7.82	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.48	N	008370	500	60 억		77109	N	N	0	N	00	N
12	20240627	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-5	5	-0.12	11013640	2576	55.63	4285	4285	4265	5570	3000	4285	4275.48	0.64	0	8	4318	4301	4278	4261	4238	4310	4270	60	1285	500	3080	5	1	12000000	514	7.82	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.48	N	008370	500	60 억		77109	N	N	0	N	00	N
13	20240627	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-10	5	-0.23	9170555	2145	46.32	4285	4285	4265	5570	3000	4285	4275.32	0.64	0	29	4318	4301	4278	4261	4238	4310	4270	60	1285	500	3080	5	1	12000000	513	7.82	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.48	N	008370	500	60 억		77109	N	N	0	N	00	N
14	20240627	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-5	5	-0.12	7790975	1822	39.34	4285	4285	4265	5570	3000	4285	4276.06	0.64	0	29	4318	4301	4278	4261	4238	4310	4270	60	1285	500	3080	5	1	12000000	514	7.82	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.48	N	008370	500	60 억		77109	N	N	0	N	00	N
15	20240627	110236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-5	5	-0.12	5019975	1174	25.35	4285	4285	4265	5570	3000	4285	4275.96	0.64	0	29	4318	4301	4278	4261	4238	4310	4270	60	1285	500	3080	5	1	12000000	514	7.82	0.55	12	0.01	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.48	N	008370	500	60 억		77109	N	N	0	N	00	N
16	20240627	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	0	3	0.00	3255950	762	16.45	4285	4285	4265	5570	3000	4285	4272.90	0.64	0	29	4318	4301	4278	4261	4238	4310	4270	60	1285	500	3080	5	1	12000000	514	7.83	0.55	12	0.01	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.48	N	008370	500	60 억		77109	N	N	0	N	00	N
17	20240627	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	0	3	0.00	1169805	273	5.90	4285	4285	4285	5570	3000	4285	4285.00	0.64	0	0	4318	4301	4278	4261	4238	4310	4270	60	1285	500	3080	5	1	12000000	514	7.83	0.55	12	0.00	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.48	N	008370	500	60 억		77109	N	N	0	N	00	N
18	20240626	160235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	30	2	0.71	19800385	4631	77.55	4280	4295	4255	5530	2980	4255	4275.62	0.64	0	-236	4328	4291	4263	4226	4198	4277	4212	60	1275	500	3060	5	1	12000000	514	7.83	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.49	N	008370	500	60 억		77188	N	N	0	N	00	N
19	20240626	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	30	2	0.71	17315075	4051	67.83	4280	4295	4255	5530	2980	4255	4274.27	0.64	0	-201	4328	4291	4263	4226	4198	4277	4212	60	1275	500	3060	5	1	12000000	514	7.83	0.55	12	0.03	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.49	N	008370	500	60 억		77188	N	N	0	N	00	N
20	20240626	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	25	2	0.59	9291195	2173	36.39	4280	4295	4260	5530	2980	4255	4275.75	0.64	0	-59	4328	4291	4263	4226	4198	4277	4212	60	1275	500	3060	5	1	12000000	514	7.82	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		77188	N	N	0	N	00	N
21	20240626	130237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	20	2	0.47	8674915	2029	33.98	4280	4295	4260	5530	2980	4255	4275.46	0.64	0	-59	4328	4291	4263	4226	4198	4277	4212	60	1275	500	3060	5	1	12000000	513	7.82	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		77188	N	N	0	N	00	N
22	20240626	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	20	2	0.47	5451610	1275	21.35	4280	4295	4260	5530	2980	4255	4275.77	0.64	0	-59	4328	4291	4263	4226	4198	4277	4212	60	1275	500	3060	5	1	12000000	513	7.82	0.55	12	0.01	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		77188	N	N	0	N	00	N
23	20240626	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	20	2	0.47	3833905	896	15.00	4280	4295	4265	5530	2980	4255	4278.91	0.64	0	-59	4328	4291	4263	4226	4198	4277	4212	60	1275	500	3060	5	1	12000000	513	7.82	0.55	12	0.01	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		77188	N	N	0	N	00	N
24	20240626	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	15	2	0.35	3235950	756	12.66	4280	4295	4265	5530	2980	4255	4280.36	0.64	0	-59	4328	4291	4263	4226	4198	4277	4212	60	1275	500	3060	5	1	12000000	512	7.81	0.55	12	0.01	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.49	N	008370	500	60 억		77188	N	N	0	N	00	N
25	20240626	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	25	2	0.59	1134500	265	4.44	4280	4290	4280	5530	2980	4255	4281.13	0.64	0	0	4328	4291	4263	4226	4198	4277	4212	60	1275	500	3060	5	1	12000000	514	7.82	0.55	12	0.00	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		77188	N	N	0	N	00	N
26	20240625	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-20	5	-0.47	25440355	5972	74.16	4275	4300	4235	5550	2995	4275	4259.95	0.64	0	3	4375	4325	4285	4235	4195	4305	4215	60	1275	500	3070	5	1	12000000	511	7.78	0.55	12	0.05	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.49	N	008370	500	60 억		77028	N	N	0	N	00	N
27	20240625	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	20479050	4809	59.72	4275	4300	4235	5550	2995	4275	4258.48	0.64	0	-1	4375	4325	4285	4235	4195	4305	4215	60	1275	500	3070	5	1	12000000	514	7.82	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		77028	N	N	0	N	00	N
28	20240625	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-20	5	-0.47	19423880	4561	56.64	4275	4300	4235	5550	2995	4275	4258.69	0.64	0	67	4375	4325	4285	4235	4195	4305	4215	60	1275	500	3070	5	1	12000000	511	7.78	0.55	12	0.04	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.49	N	008370	500	60 억		77028	N	N	0	N	00	N
29	20240625	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-20	5	-0.47	17178085	4033	50.08	4275	4300	4235	5550	2995	4275	4259.38	0.64	0	67	4375	4325	4285	4235	4195	4305	4215	60	1275	500	3070	5	1	12000000	511	7.78	0.55	12	0.03	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.49	N	008370	500	60 억		77028	N	N	0	N	00	N
30	20240625	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	20	2	0.47	3097350	723	8.98	4275	4295	4255	5550	2995	4275	4284.02	0.64	0	29	4375	4325	4285	4235	4195	4305	4215	60	1275	500	3070	5	1	12000000	515	7.85	0.56	12	0.01	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		77028	N	N	0	N	00	N
31	20240625	110238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	20	2	0.47	1130630	264	3.28	4275	4295	4255	5550	2995	4275	4282.69	0.64	0	29	4375	4325	4285	4235	4195	4305	4215	60	1275	500	3070	5	1	12000000	515	7.85	0.56	12	0.00	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		77028	N	N	0	N	00	N
32	20240625	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	15	2	0.35	435630	102	1.27	4275	4290	4255	5550	2995	4275	4270.88	0.64	0	29	4375	4325	4285	4235	4195	4305	4215	60	1275	500	3070	5	1	12000000	515	7.84	0.55	12	0.00	547.00	7738.00	5260	20230921	-18.44	3795	20230726	13.04	4675	-8.24	20240305	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.49	N	008370	500	60 억		77028	N	N	0	N	00	N
33	20240625	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	0	3	0.00	149625	35	0.43	4275	4275	4275	5550	2995	4275	4275.00	0.64	0	34	4375	4325	4285	4235	4195	4305	4215	60	1275	500	3070	5	1	12000000	513	7.82	0.55	12	0.00	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		77028	N	N	0	N	00	N
34	20240624	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	0	3	0.00	34424785	8053	73.23	4280	4335	4245	5550	2995	4275	4274.78	0.65	0	-1673	4441	4357	4291	4207	4141	4400	4250	60	1275	500	3070	5	1	12000000	513	7.82	0.55	12	0.07	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		78447	N	N	0	N	00	N
35	20240624	150234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	28930740	6769	61.55	4280	4335	4245	5550	2995	4275	4274.00	0.65	0	-428	4441	4357	4291	4207	4141	4400	4250	60	1275	500	3070	5	1	12000000	514	7.82	0.55	12	0.06	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		78447	N	N	0	N	00	N
36	20240624	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	28123825	6580	59.83	4280	4335	4245	5550	2995	4275	4274.13	0.65	0	-397	4441	4357	4291	4207	4141	4400	4250	60	1275	500	3070	5	1	12000000	514	7.82	0.55	12	0.05	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		78447	N	N	0	N	00	N
37	20240624	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	15	2	0.35	16998120	3972	36.12	4280	4335	4265	5550	2995	4275	4279.56	0.65	0	-338	4441	4357	4291	4207	4141	4400	4250	60	1275	500	3070	5	1	12000000	515	7.84	0.55	12	0.03	547.00	7738.00	5260	20230921	-18.44	3795	20230726	13.04	4675	-8.24	20240305	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.49	N	008370	500	60 억		78447	N	N	0	N	00	N
38	20240624	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	15346010	3586	32.61	4280	4335	4265	5550	2995	4275	4279.51	0.65	0	-189	4441	4357	4291	4207	4141	4400	4250	60	1275	500	3070	5	1	12000000	514	7.82	0.55	12	0.03	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		78447	N	N	0	N	00	N
39	20240624	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	15	2	0.35	11824835	2762	25.12	4280	4335	4270	5550	2995	4275	4281.41	0.65	0	316	4441	4357	4291	4207	4141	4400	4250	60	1275	500	3070	5	1	12000000	515	7.84	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.44	3795	20230726	13.04	4675	-8.24	20240305	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.49	N	008370	500	60 억		78447	N	N	0	N	00	N
40	20240624	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-5	5	-0.12	9621700	2249	20.45	4280	4335	4270	5550	2995	4275	4278.31	0.65	0	327	4441	4357	4291	4207	4141	4400	4250	60	1275	500	3070	5	1	12000000	512	7.81	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.49	N	008370	500	60 억		78447	N	N	0	N	00	N
41	20240624	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	15	2	0.35	1847480	431	3.92	4280	4290	4280	5550	2995	4275	4288.58	0.65	0	306	4441	4357	4291	4207	4141	4400	4250	60	1275	500	3070	5	1	12000000	515	7.84	0.55	12	0.00	547.00	7738.00	5260	20230921	-18.44	3795	20230726	13.04	4675	-8.24	20240305	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.49	N	008370	500	60 억		78447	N	N	0	N	00	N
42	20240621	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	5	2	0.12	46815805	10997	204.14	4260	4375	4225	5550	2990	4270	4256.81	0.65	0	727	4293	4281	4258	4246	4223	4287	4252	60	1280	500	3070	5	1	12000000	513	7.82	0.55	12	0.09	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		78435	N	N	0	N	00	N
43	20240621	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	10	2	0.23	37578920	8843	164.15	4260	4375	4225	5550	2990	4270	4249.57	0.65	0	932	4293	4281	4258	4246	4223	4287	4252	60	1280	500	3070	5	1	12000000	514	7.82	0.55	12	0.07	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		78435	N	N	0	N	00	N
44	20240621	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	0	3	0.00	34854775	8206	152.33	4260	4375	4225	5550	2990	4270	4247.47	0.65	0	996	4293	4281	4258	4246	4223	4287	4252	60	1280	500	3070	5	1	12000000	512	7.81	0.55	12	0.07	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.49	N	008370	500	60 억		78435	N	N	0	N	00	N
45	20240621	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	0	3	0.00	32886305	7745	143.77	4260	4375	4225	5550	2990	4270	4246.13	0.65	0	1457	4293	4281	4258	4246	4223	4287	4252	60	1280	500	3070	5	1	12000000	512	7.81	0.55	12	0.06	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.49	N	008370	500	60 억		78435	N	N	0	N	00	N
46	20240621	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-5	5	-0.12	32288505	7605	141.17	4260	4375	4225	5550	2990	4270	4245.69	0.65	0	1597	4293	4281	4258	4246	4223	4287	4252	60	1280	500	3070	5	1	12000000	512	7.80	0.55	12	0.06	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		78435	N	N	0	N	00	N
47	20240621	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-5	5	-0.12	29733875	7006	130.05	4260	4375	4225	5550	2990	4270	4244.06	0.65	0	1648	4293	4281	4258	4246	4223	4287	4252	60	1280	500	3070	5	1	12000000	512	7.80	0.55	12	0.06	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		78435	N	N	0	N	00	N
48	20240621	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	5	2	0.12	5109930	1191	22.11	4260	4375	4255	5550	2990	4270	4290.45	0.65	0	-81	4293	4281	4258	4246	4223	4287	4252	60	1280	500	3070	5	1	12000000	513	7.82	0.55	12	0.01	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		78435	N	N	0	N	00	N
49	20240621	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-10	5	-0.23	259860	61	1.13	4260	4260	4260	5550	2990	4270	4260.00	0.65	0	-9	4293	4281	4258	4246	4223	4287	4252	60	1280	500	3070	5	1	12000000	511	7.79	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.49	N	008370	500	60 억		78435	N	N	0	N	00	N
50	20240620	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	5	2	0.12	22933855	5387	46.06	4265	4270	4235	5540	2990	4265	4257.15	0.65	0	1031	4355	4310	4285	4240	4215	4297	4227	60	1275	500	3070	5	1	12000000	512	7.81	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.49	N	008370	500	60 억		77404	N	N	0	N	00	N
51	20240620	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	5	2	0.12	20133915	4731	40.45	4265	4270	4235	5540	2990	4265	4255.60	0.65	0	814	4355	4310	4285	4240	4215	4297	4227	60	1275	500	3070	5	1	12000000	512	7.81	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.49	N	008370	500	60 억		77404	N	N	0	N	00	N
52	20240620	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-5	5	-0.12	19038910	4474	38.26	4265	4265	4235	5540	2990	4265	4255.30	0.65	0	814	4355	4310	4285	4240	4215	4297	4227	60	1275	500	3070	5	1	12000000	511	7.79	0.55	12	0.04	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.49	N	008370	500	60 억		77404	N	N	0	N	00	N
53	20240620	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-10	5	-0.23	14844255	3488	29.82	4265	4265	4235	5540	2990	4265	4255.61	0.65	0	779	4355	4310	4285	4240	4215	4297	4227	60	1275	500	3070	5	1	12000000	511	7.78	0.55	12	0.03	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.49	N	008370	500	60 억		77404	N	N	0	N	00	N
54	20240620	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	10622390	2496	21.34	4265	4265	4235	5540	2990	4265	4255.49	0.65	0	311	4355	4310	4285	4240	4215	4297	4227	60	1275	500	3070	5	1	12000000	512	7.80	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		77404	N	N	0	N	00	N
55	20240620	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	8939770	2101	17.96	4265	4265	4235	5540	2990	4265	4254.65	0.65	0	52	4355	4310	4285	4240	4215	4297	4227	60	1275	500	3070	5	1	12000000	512	7.80	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		77404	N	N	0	N	00	N
56	20240620	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	8271400	1944	16.62	4265	4265	4235	5540	2990	4265	4254.44	0.65	0	3	4355	4310	4285	4240	4215	4297	4227	60	1275	500	3070	5	1	12000000	512	7.80	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		77404	N	N	0	N	00	N
57	20240620	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-10	5	-0.23	1573250	369	3.16	4265	4265	4255	5540	2990	4265	4263.19	0.65	0	-29	4355	4310	4285	4240	4215	4297	4227	60	1275	500	3070	5	1	12000000	511	7.78	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.49	N	008370	500	60 억		77404	N	N	0	N	00	N
58	20240619	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-55	5	-1.27	50009625	11668	213.50	4300	4330	4260	5610	3025	4320	4286.05	0.65	0	440	4363	4341	4303	4281	4243	4352	4292	60	1290	500	3110	5	1	12000000	512	7.80	0.55	12	0.10	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		77512	N	N	0	N	00	N
59	20240619	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-55	5	-1.27	49331775	11509	210.59	4300	4330	4260	5610	3025	4320	4286.37	0.65	0	521	4363	4341	4303	4281	4243	4352	4292	60	1290	500	3110	5	1	12000000	512	7.80	0.55	12	0.10	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		77512	N	N	0	N	00	N
60	20240619	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-45	5	-1.04	39670115	9245	169.17	4300	4330	4260	5610	3025	4320	4290.98	0.65	0	-45	4363	4341	4303	4281	4243	4352	4292	60	1290	500	3110	5	1	12000000	513	7.82	0.55	12	0.08	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		77512	N	N	0	N	00	N
61	20240619	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-40	5	-0.93	36774140	8568	156.78	4300	4330	4260	5610	3025	4320	4292.03	0.65	0	-45	4363	4341	4303	4281	4243	4352	4292	60	1290	500	3110	5	1	12000000	514	7.82	0.55	12	0.07	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		77512	N	N	0	N	00	N
62	20240619	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-55	5	-1.27	36152835	8423	154.13	4300	4330	4260	5610	3025	4320	4292.16	0.65	0	-45	4363	4341	4303	4281	4243	4352	4292	60	1290	500	3110	5	1	12000000	512	7.80	0.55	12	0.07	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		77512	N	N	0	N	00	N
63	20240619	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-35	5	-0.81	20294325	4710	86.18	4300	4330	4285	5610	3025	4320	4308.77	0.65	0	-72	4363	4341	4303	4281	4243	4352	4292	60	1290	500	3110	5	1	12000000	514	7.83	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.49	N	008370	500	60 억		77512	N	N	0	N	00	N
64	20240619	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	10	2	0.23	9138580	2114	38.68	4300	4330	4300	5610	3025	4320	4322.89	0.65	0	-146	4363	4341	4303	4281	4243	4352	4292	60	1290	500	3110	5	1	12000000	520	7.92	0.56	12	0.02	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.49	N	008370	500	60 억		77512	N	N	0	N	00	N
65	20240619	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	0	3	0.00	645020	150	2.74	4300	4320	4300	5610	3025	4320	4300.13	0.65	0	0	4363	4341	4303	4281	4243	4352	4292	60	1290	500	3110	5	1	12000000	518	7.90	0.56	12	0.00	547.00	7738.00	5260	20230921	-17.87	3795	20230726	13.83	4675	-7.59	20240305	4000	8.00	20240117	5260	-17.87	20230921	3795	13.83	20230726	0.49	N	008370	500	60 억		77512	N	N	0	N	00	N
66	20240618	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	25	2	0.58	23456700	5465	47.03	4295	4325	4265	5580	3010	4295	4292.15	0.65	0	-3	4331	4312	4286	4267	4241	4322	4277	60	1285	500	3090	5	1	12000000	518	7.90	0.56	12	0.05	547.00	7738.00	5260	20230921	-17.87	3795	20230726	13.83	4675	-7.59	20240305	4000	8.00	20240117	5260	-17.87	20230921	3795	13.83	20230726	0.49	N	008370	500	60 억		77515	N	N	0	N	00	N
67	20240618	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	5	2	0.12	18114160	4226	36.37	4295	4300	4265	5580	3010	4295	4286.28	0.65	0	0	4331	4312	4286	4267	4241	4322	4277	60	1285	500	3090	5	1	12000000	516	7.86	0.56	12	0.04	547.00	7738.00	5260	20230921	-18.25	3795	20230726	13.31	4675	-8.02	20240305	4000	7.50	20240117	5260	-18.25	20230921	3795	13.31	20230726	0.49	N	008370	500	60 억		77515	N	N	0	N	00	N
68	20240618	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	15350595	3583	30.83	4295	4295	4265	5580	3010	4295	4284.16	0.65	0	0	4331	4312	4286	4267	4241	4322	4277	60	1285	500	3090	5	1	12000000	515	7.85	0.56	12	0.03	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		77515	N	N	0	N	00	N
69	20240618	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-15	5	-0.35	12516195	2923	25.15	4295	4295	4265	5580	3010	4295	4281.78	0.65	0	0	4331	4312	4286	4267	4241	4322	4277	60	1285	500	3090	5	1	12000000	514	7.82	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		77515	N	N	0	N	00	N
70	20240618	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-10	5	-0.23	11564305	2701	23.24	4295	4295	4265	5580	3010	4295	4281.28	0.65	0	0	4331	4312	4286	4267	4241	4322	4277	60	1285	500	3090	5	1	12000000	514	7.83	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.49	N	008370	500	60 억		77515	N	N	0	N	00	N
71	20240618	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-30	5	-0.70	10107870	2361	20.32	4295	4295	4265	5580	3010	4295	4280.94	0.65	0	0	4331	4312	4286	4267	4241	4322	4277	60	1285	500	3090	5	1	12000000	512	7.80	0.55	12	0.02	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.49	N	008370	500	60 억		77515	N	N	0	N	00	N
72	20240618	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-15	5	-0.35	4000055	932	8.02	4295	4295	4280	5580	3010	4295	4291.76	0.65	0	0	4331	4312	4286	4267	4241	4322	4277	60	1285	500	3090	5	1	12000000	514	7.82	0.55	12	0.01	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.49	N	008370	500	60 억		77515	N	N	0	N	00	N
73	20240618	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	1722295	401	3.45	4295	4295	4295	5580	3010	4295	4295.00	0.65	0	-9	4331	4312	4286	4267	4241	4322	4277	60	1285	500	3090	5	1	12000000	515	7.85	0.56	12	0.00	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		77515	N	N	0	N	00	N
74	20240617	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	40	2	0.94	49806445	11620	80.23	4260	4305	4260	5530	2980	4255	4286.29	0.64	0	607	4308	4281	4263	4236	4218	4272	4227	60	1275	500	3060	5	1	12000000	515	7.85	0.56	12	0.10	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		76908	N	N	0	N	00	N
75	20240617	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	40	2	0.94	49012590	11435	78.95	4260	4305	4260	5530	2980	4255	4286.21	0.64	0	569	4308	4281	4263	4236	4218	4272	4227	60	1275	500	3060	5	1	12000000	515	7.85	0.56	12	0.10	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		76908	N	N	0	N	00	N
76	20240617	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	45	2	1.06	38190365	8917	61.56	4260	4305	4260	5530	2980	4255	4282.89	0.64	0	192	4308	4281	4263	4236	4218	4272	4227	60	1275	500	3060	5	1	12000000	516	7.86	0.56	12	0.07	547.00	7738.00	5260	20230921	-18.25	3795	20230726	13.31	4675	-8.02	20240305	4000	7.50	20240117	5260	-18.25	20230921	3795	13.31	20230726	0.49	N	008370	500	60 억		76908	N	N	0	N	00	N
77	20240617	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	45	2	1.06	37228260	8693	60.02	4260	4305	4260	5530	2980	4255	4282.58	0.64	0	192	4308	4281	4263	4236	4218	4272	4227	60	1275	500	3060	5	1	12000000	516	7.86	0.56	12	0.07	547.00	7738.00	5260	20230921	-18.25	3795	20230726	13.31	4675	-8.02	20240305	4000	7.50	20240117	5260	-18.25	20230921	3795	13.31	20230726	0.49	N	008370	500	60 억		76908	N	N	0	N	00	N
78	20240617	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	30	2	0.71	33855065	7907	54.59	4260	4305	4260	5530	2980	4255	4281.68	0.64	0	192	4308	4281	4263	4236	4218	4272	4227	60	1275	500	3060	5	1	12000000	514	7.83	0.55	12	0.07	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.49	N	008370	500	60 억		76908	N	N	0	N	00	N
79	20240617	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	30	2	0.71	15513245	3621	25.00	4260	4305	4260	5530	2980	4255	4284.30	0.64	0	192	4308	4281	4263	4236	4218	4272	4227	60	1275	500	3060	5	1	12000000	514	7.83	0.55	12	0.03	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.49	N	008370	500	60 억		76908	N	N	0	N	00	N
80	20240617	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	40	2	0.94	12261580	2863	19.77	4260	4305	4260	5530	2980	4255	4282.84	0.64	0	192	4308	4281	4263	4236	4218	4272	4227	60	1275	500	3060	5	1	12000000	515	7.85	0.56	12	0.02	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		76908	N	N	0	N	00	N
81	20240617	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	5	2	0.12	707125	166	1.15	4260	4260	4260	5530	2980	4255	4260.00	0.64	0	-6	4308	4281	4263	4236	4218	4272	4227	60	1275	500	3060	5	1	12000000	511	7.79	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.49	N	008370	500	60 억		76908	N	N	0	N	00	N
82	20240614	160211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-20	5	-0.47	61698980	14484	134.38	4275	4290	4245	5550	2995	4275	4259.80	0.64	0	-312	4361	4317	4296	4252	4231	4307	4242	60	1275	500	3070	5	1	12000000	511	7.78	0.55	12	0.12	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.50	N	008370	500	60 억		77220	N	N	0	N	00	N
83	20240614	150211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-5	5	-0.12	57294695	13449	124.78	4275	4290	4245	5550	2995	4275	4260.15	0.64	0	-312	4361	4317	4296	4252	4231	4307	4242	60	1275	500	3070	5	1	12000000	512	7.81	0.55	12	0.11	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.50	N	008370	500	60 억		77220	N	N	0	N	00	N
84	20240614	140211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-5	5	-0.12	56287080	13213	122.59	4275	4290	4245	5550	2995	4275	4259.98	0.64	0	-298	4361	4317	4296	4252	4231	4307	4242	60	1275	500	3070	5	1	12000000	512	7.81	0.55	12	0.11	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.50	N	008370	500	60 억		77220	N	N	0	N	00	N
85	20240614	130211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	10	2	0.23	50792770	11930	110.69	4275	4290	4245	5550	2995	4275	4257.57	0.64	0	-187	4361	4317	4296	4252	4231	4307	4242	60	1275	500	3070	5	1	12000000	514	7.83	0.55	12	0.10	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.50	N	008370	500	60 억		77220	N	N	0	N	00	N
86	20240614	120212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-20	5	-0.47	35699850	8389	77.83	4275	4290	4245	5550	2995	4275	4255.55	0.64	0	-185	4361	4317	4296	4252	4231	4307	4242	60	1275	500	3070	5	1	12000000	511	7.78	0.55	12	0.07	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.50	N	008370	500	60 억		77220	N	N	0	N	00	N
87	20240614	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-20	5	-0.47	33068990	7770	72.09	4275	4290	4245	5550	2995	4275	4255.98	0.64	0	-185	4361	4317	4296	4252	4231	4307	4242	60	1275	500	3070	5	1	12000000	511	7.78	0.55	12	0.06	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.50	N	008370	500	60 억		77220	N	N	0	N	00	N
88	20240614	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	0	3	0.00	31109760	7310	67.82	4275	4290	4245	5550	2995	4275	4255.78	0.64	0	-116	4361	4317	4296	4252	4231	4307	4242	60	1275	500	3070	5	1	12000000	513	7.82	0.55	12	0.06	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.50	N	008370	500	60 억		77220	N	N	0	N	00	N
89	20240614	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	799445	187	1.74	4275	4280	4275	5550	2995	4275	4275.11	0.64	0	-3	4361	4317	4296	4252	4231	4307	4242	60	1275	500	3070	5	1	12000000	514	7.82	0.55	12	0.00	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.50	N	008370	500	60 억		77220	N	N	0	N	00	N
90	20240613	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-55	5	-1.27	46385745	10775	345.46	4330	4340	4275	5620	3035	4330	4304.93	0.64	0	-75	4373	4351	4333	4311	4293	4342	4302	60	1290	500	3110	5	1	12000000	513	7.82	0.55	12	0.09	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		77292	N	N	0	N	00	N
91	20240613	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-25	5	-0.58	44191740	10262	329.02	4330	4340	4275	5620	3035	4330	4306.33	0.64	0	-75	4373	4351	4333	4311	4293	4342	4302	60	1290	500	3110	5	1	12000000	517	7.87	0.56	12	0.09	547.00	7738.00	5260	20230921	-18.16	3795	20230726	13.44	4675	-7.91	20240305	4000	7.62	20240117	5260	-18.16	20230921	3795	13.44	20230726	0.49	N	008370	500	60 억		77292	N	N	0	N	00	N
92	20240613	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-40	5	-0.92	39280735	9116	292.27	4330	4340	4285	5620	3035	4330	4308.97	0.64	0	-75	4373	4351	4333	4311	4293	4342	4302	60	1290	500	3110	5	1	12000000	515	7.84	0.55	12	0.08	547.00	7738.00	5260	20230921	-18.44	3795	20230726	13.04	4675	-8.24	20240305	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.49	N	008370	500	60 억		77292	N	N	0	N	00	N
93	20240613	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-25	5	-0.58	29227015	6777	217.28	4330	4340	4300	5620	3035	4330	4312.66	0.64	0	-65	4373	4351	4333	4311	4293	4342	4302	60	1290	500	3110	5	1	12000000	517	7.87	0.56	12	0.06	547.00	7738.00	5260	20230921	-18.16	3795	20230726	13.44	4675	-7.91	20240305	4000	7.62	20240117	5260	-18.16	20230921	3795	13.44	20230726	0.49	N	008370	500	60 억		77292	N	N	0	N	00	N
94	20240613	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-25	5	-0.58	26029590	6035	193.49	4330	4340	4300	5620	3035	4330	4313.09	0.64	0	17	4373	4351	4333	4311	4293	4342	4302	60	1290	500	3110	5	1	12000000	517	7.87	0.56	12	0.05	547.00	7738.00	5260	20230921	-18.16	3795	20230726	13.44	4675	-7.91	20240305	4000	7.62	20240117	5260	-18.16	20230921	3795	13.44	20230726	0.49	N	008370	500	60 억		77292	N	N	0	N	00	N
95	20240613	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-10	5	-0.23	11788820	2728	87.46	4330	4340	4305	5620	3035	4330	4321.40	0.64	0	12	4373	4351	4333	4311	4293	4342	4302	60	1290	500	3110	5	1	12000000	518	7.90	0.56	12	0.02	547.00	7738.00	5260	20230921	-17.87	3795	20230726	13.83	4675	-7.59	20240305	4000	8.00	20240117	5260	-17.87	20230921	3795	13.83	20230726	0.49	N	008370	500	60 억		77292	N	N	0	N	00	N
96	20240613	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	0	3	0.00	9601060	2221	71.21	4330	4340	4305	5620	3035	4330	4322.84	0.64	0	12	4373	4351	4333	4311	4293	4342	4302	60	1290	500	3110	5	1	12000000	520	7.92	0.56	12	0.02	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.49	N	008370	500	60 억		77292	N	N	0	N	00	N
97	20240613	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	0	3	0.00	4520595	1044	33.47	4330	4335	4330	5620	3035	4330	4330.07	0.64	0	15	4373	4351	4333	4311	4293	4342	4302	60	1290	500	3110	5	1	12000000	520	7.92	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.49	N	008370	500	60 억		77292	N	N	0	N	00	N
98	20240612	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	-5	5	-0.12	13515975	3119	65.46	4350	4355	4315	5630	3035	4335	4333.43	0.64	0	-30	4378	4356	4343	4321	4308	4350	4315	60	1295	500	3120	5	1	12000000	520	7.92	0.56	12	0.03	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.50	N	008370	500	60 억		77322	N	N	0	N	00	N
99	20240612	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	-5	5	-0.12	8312020	1916	40.21	4350	4355	4325	5630	3035	4335	4338.22	0.64	0	-30	4378	4356	4343	4321	4308	4350	4315	60	1295	500	3120	5	1	12000000	520	7.92	0.56	12	0.02	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.50	N	008370	500	60 억		77322	N	N	0	N	00	N
100	20240612	140220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	0	3	0.00	8138525	1876	39.37	4350	4355	4325	5630	3035	4335	4338.23	0.64	0	-17	4378	4356	4343	4321	4308	4350	4315	60	1295	500	3120	5	1	12000000	520	7.93	0.56	12	0.02	547.00	7738.00	5260	20230921	-17.59	3795	20230726	14.23	4675	-7.27	20240305	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.50	N	008370	500	60 억		77322	N	N	0	N	00	N
101	20240612	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	0	3	0.00	7358020	1696	35.59	4350	4355	4325	5630	3035	4335	4338.46	0.64	0	-12	4378	4356	4343	4321	4308	4350	4315	60	1295	500	3120	5	1	12000000	520	7.93	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.59	3795	20230726	14.23	4675	-7.27	20240305	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.50	N	008370	500	60 억		77322	N	N	0	N	00	N
102	20240612	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	-5	5	-0.12	6524995	1504	31.56	4350	4355	4325	5630	3035	4335	4338.43	0.64	0	-12	4378	4356	4343	4321	4308	4350	4315	60	1295	500	3120	5	1	12000000	520	7.92	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.50	N	008370	500	60 억		77322	N	N	0	N	00	N
103	20240612	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	5	2	0.12	5619305	1295	27.18	4350	4355	4325	5630	3035	4335	4339.23	0.64	0	-5	4378	4356	4343	4321	4308	4350	4315	60	1295	500	3120	5	1	12000000	521	7.93	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.49	3795	20230726	14.36	4675	-7.17	20240305	4000	8.50	20240117	5260	-17.49	20230921	3795	14.36	20230726	0.50	N	008370	500	60 억		77322	N	N	0	N	00	N
104	20240612	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	0	3	0.00	4899045	1129	23.69	4350	4355	4325	5630	3035	4335	4339.28	0.64	0	0	4378	4356	4343	4321	4308	4350	4315	60	1295	500	3120	5	1	12000000	520	7.93	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.59	3795	20230726	14.23	4675	-7.27	20240305	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.50	N	008370	500	60 억		77322	N	N	0	N	00	N
105	20240612	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	15	2	0.35	665550	153	3.21	4350	4350	4350	5630	3035	4335	4350.00	0.64	0	0	4378	4356	4343	4321	4308	4350	4315	60	1295	500	3120	5	1	12000000	522	7.95	0.56	12	0.00	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.50	N	008370	500	60 억		77322	N	N	0	N	00	N
106	20240610	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-10	5	-0.23	24397600	5606	47.59	4350	4365	4335	5680	3060	4370	4352.05	0.64	0	43	4440	4405	4380	4345	4320	4400	4340	60	1310	500	3140	5	1	12000000	523	7.97	0.56	12	0.05	547.00	7738.00	5260	20230921	-17.11	3795	20230726	14.89	4675	-6.74	20240305	4000	9.00	20240117	5260	-17.11	20230921	3795	14.89	20230726	0.50	N	008370	500	60 억		76864	N	N	0	N	00	N
107	20240610	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-5	5	-0.11	21511125	4944	41.97	4350	4365	4335	5680	3060	4370	4350.95	0.64	0	79	4440	4405	4380	4345	4320	4400	4340	60	1310	500	3140	5	1	12000000	524	7.98	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.02	3795	20230726	15.02	4675	-6.63	20240305	4000	9.12	20240117	5260	-17.02	20230921	3795	15.02	20230726	0.50	N	008370	500	60 억		76864	N	N	0	N	00	N
108	20240610	140220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-20	5	-0.46	19975190	4591	38.97	4350	4365	4335	5680	3060	4370	4350.94	0.64	0	88	4440	4405	4380	4345	4320	4400	4340	60	1310	500	3140	5	1	12000000	522	7.95	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.50	N	008370	500	60 억		76864	N	N	0	N	00	N
109	20240610	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-5	5	-0.11	12984275	2986	25.35	4350	4365	4335	5680	3060	4370	4348.38	0.64	0	-44	4440	4405	4380	4345	4320	4400	4340	60	1310	500	3140	5	1	12000000	524	7.98	0.56	12	0.02	547.00	7738.00	5260	20230921	-17.02	3795	20230726	15.02	4675	-6.63	20240305	4000	9.12	20240117	5260	-17.02	20230921	3795	15.02	20230726	0.50	N	008370	500	60 억		76864	N	N	0	N	00	N
110	20240610	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-20	5	-0.46	11854745	2727	23.15	4350	4365	4335	5680	3060	4370	4347.17	0.64	0	-32	4440	4405	4380	4345	4320	4400	4340	60	1310	500	3140	5	1	12000000	522	7.95	0.56	12	0.02	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.50	N	008370	500	60 억		76864	N	N	0	N	00	N
111	20240610	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-5	5	-0.11	11245355	2587	21.96	4350	4365	4335	5680	3060	4370	4346.86	0.64	0	-32	4440	4405	4380	4345	4320	4400	4340	60	1310	500	3140	5	1	12000000	524	7.98	0.56	12	0.02	547.00	7738.00	5260	20230921	-17.02	3795	20230726	15.02	4675	-6.63	20240305	4000	9.12	20240117	5260	-17.02	20230921	3795	15.02	20230726	0.50	N	008370	500	60 억		76864	N	N	0	N	00	N
112	20240610	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-20	5	-0.46	7716645	1776	15.08	4350	4350	4335	5680	3060	4370	4344.94	0.64	0	-32	4440	4405	4380	4345	4320	4400	4340	60	1310	500	3140	5	1	12000000	522	7.95	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.50	N	008370	500	60 억		76864	N	N	0	N	00	N
113	20240610	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-20	5	-0.46	4506205	1036	8.79	4350	4350	4335	5680	3060	4370	4349.60	0.64	0	-83	4440	4405	4380	4345	4320	4400	4340	60	1310	500	3140	5	1	12000000	522	7.95	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.50	N	008370	500	60 억		76864	N	N	0	N	00	N
114	20240607	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	0	3	0.00	51527450	11768	117.61	4370	4415	4355	5680	3060	4370	4378.73	0.65	0	-1248	4406	4387	4361	4342	4316	4375	4330	60	1310	500	3140	5	1	12000000	524	7.99	0.56	12	0.10	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.50	N	008370	500	60 억		77865	N	N	0	N	00	N
115	20240607	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	10	2	0.23	47986535	10958	109.51	4370	4415	4355	5680	3060	4370	4379.27	0.65	0	-1085	4406	4387	4361	4342	4316	4375	4330	60	1310	500	3140	5	1	12000000	526	8.01	0.57	12	0.09	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.50	N	008370	500	60 억		77865	N	N	0	N	00	N
116	20240607	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	10	2	0.23	46900295	10710	107.04	4370	4415	4355	5680	3060	4370	4379.25	0.65	0	-1085	4406	4387	4361	4342	4316	4375	4330	60	1310	500	3140	5	1	12000000	526	8.01	0.57	12	0.09	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.50	N	008370	500	60 억		77865	N	N	0	N	00	N
117	20240607	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	5	2	0.11	45560720	10404	103.98	4370	4415	4355	5680	3060	4370	4379.30	0.65	0	-1085	4406	4387	4361	4342	4316	4375	4330	60	1310	500	3140	5	1	12000000	525	8.00	0.57	12	0.09	547.00	7738.00	5260	20230921	-16.83	3795	20230726	15.28	4675	-6.42	20240305	4000	9.38	20240117	5260	-16.83	20230921	3795	15.28	20230726	0.50	N	008370	500	60 억		77865	N	N	0	N	00	N
118	20240607	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	10	2	0.23	37873615	8641	86.36	4370	4415	4360	5680	3060	4370	4383.26	0.65	0	-1610	4406	4387	4361	4342	4316	4375	4330	60	1310	500	3140	5	1	12000000	526	8.01	0.57	12	0.07	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.50	N	008370	500	60 억		77865	N	N	0	N	00	N
119	20240607	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	10	2	0.23	28644355	6526	65.22	4370	4415	4360	5680	3060	4370	4389.75	0.65	0	-2202	4406	4387	4361	4342	4316	4375	4330	60	1310	500	3140	5	1	12000000	526	8.01	0.57	12	0.05	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.50	N	008370	500	60 억		77865	N	N	0	N	00	N
120	20240607	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-5	5	-0.11	26309905	5993	59.89	4370	4415	4360	5680	3060	4370	4390.65	0.65	0	-2202	4406	4387	4361	4342	4316	4375	4330	60	1310	500	3140	5	1	12000000	524	7.98	0.56	12	0.05	547.00	7738.00	5260	20230921	-17.02	3795	20230726	15.02	4675	-6.63	20240305	4000	9.12	20240117	5260	-17.02	20230921	3795	15.02	20230726	0.50	N	008370	500	60 억		77865	N	N	0	N	00	N
121	20240607	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	30	2	0.69	5153665	1178	11.77	4370	4400	4370	5680	3060	4370	4375.70	0.65	0	-404	4406	4387	4361	4342	4316	4375	4330	60	1310	500	3140	5	1	12000000	528	8.04	0.57	12	0.01	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.50	N	008370	500	60 억		77865	N	N	0	N	00	N
122	20240605	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-10	5	-0.23	43572665	10006	62.80	4380	4380	4335	5690	3070	4380	4354.65	0.65	0	-1240	4446	4412	4371	4337	4296	4392	4317	60	1310	500	3150	5	1	12000000	524	7.99	0.56	12	0.08	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		78498	N	N	0	N	00	N
123	20240605	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-10	5	-0.23	38737925	8899	55.85	4380	4380	4335	5690	3070	4380	4353.06	0.65	0	-1011	4446	4412	4371	4337	4296	4392	4317	60	1310	500	3150	5	1	12000000	524	7.99	0.56	12	0.07	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		78498	N	N	0	N	00	N
124	20240605	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-10	5	-0.23	36532460	8392	52.67	4380	4380	4335	5690	3070	4380	4353.25	0.65	0	-881	4446	4412	4371	4337	4296	4392	4317	60	1310	500	3150	5	1	12000000	524	7.99	0.56	12	0.07	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		78498	N	N	0	N	00	N
125	20240605	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-30	5	-0.68	26140470	6011	37.72	4380	4380	4335	5690	3070	4380	4348.77	0.65	0	-661	4446	4412	4371	4337	4296	4392	4317	60	1310	500	3150	5	1	12000000	522	7.95	0.56	12	0.05	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.49	N	008370	500	60 억		78498	N	N	0	N	00	N
126	20240605	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-10	5	-0.23	24548105	5645	35.43	4380	4380	4335	5690	3070	4380	4348.65	0.65	0	-661	4446	4412	4371	4337	4296	4392	4317	60	1310	500	3150	5	1	12000000	524	7.99	0.56	12	0.05	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		78498	N	N	0	N	00	N
127	20240605	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-20	5	-0.46	21619245	4972	31.20	4380	4380	4335	5690	3070	4380	4348.20	0.65	0	-661	4446	4412	4371	4337	4296	4392	4317	60	1310	500	3150	5	1	12000000	523	7.97	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.11	3795	20230726	14.89	4675	-6.74	20240305	4000	9.00	20240117	5260	-17.11	20230921	3795	14.89	20230726	0.49	N	008370	500	60 억		78498	N	N	0	N	00	N
128	20240605	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-35	5	-0.80	20074975	4617	28.98	4380	4380	4335	5690	3070	4380	4348.06	0.65	0	-615	4446	4412	4371	4337	4296	4392	4317	60	1310	500	3150	5	1	12000000	521	7.94	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.40	3795	20230726	14.49	4675	-7.06	20240305	4000	8.62	20240117	5260	-17.40	20230921	3795	14.49	20230726	0.49	N	008370	500	60 억		78498	N	N	0	N	00	N
129	20240605	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-35	5	-0.80	468580	107	0.67	4380	4380	4335	5690	3070	4380	4379.25	0.65	0	1	4446	4412	4371	4337	4296	4392	4317	60	1310	500	3150	5	1	12000000	521	7.94	0.56	12	0.00	547.00	7738.00	5260	20230921	-17.40	3795	20230726	14.49	4675	-7.06	20240305	4000	8.62	20240117	5260	-17.40	20230921	3795	14.49	20230726	0.49	N	008370	500	60 억		78498	N	N	0	N	00	N
130	20240604	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	-10	5	-0.23	69858250	15934	76.97	4400	4405	4330	5700	3075	4390	4384.23	0.67	0	-1488	4453	4421	4373	4341	4293	4437	4357	60	1310	500	3160	5	1	12000000	526	8.01	0.57	12	0.13	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.49	N	008370	500	60 억		79824	N	N	0	N	00	N
131	20240604	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	-15	5	-0.34	49107505	11178	53.99	4400	4405	4375	5700	3075	4390	4393.23	0.67	0	-648	4453	4421	4373	4341	4293	4437	4357	60	1310	500	3160	5	1	12000000	525	8.00	0.57	12	0.09	547.00	7738.00	5260	20230921	-16.83	3795	20230726	15.28	4675	-6.42	20240305	4000	9.38	20240117	5260	-16.83	20230921	3795	15.28	20230726	0.49	N	008370	500	60 억		79824	N	N	0	N	00	N
132	20240604	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	0	3	0.00	43172660	9824	47.45	4400	4405	4380	5700	3075	4390	4394.61	0.67	0	-201	4453	4421	4373	4341	4293	4437	4357	60	1310	500	3160	5	1	12000000	527	8.03	0.57	12	0.08	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.49	N	008370	500	60 억		79824	N	N	0	N	00	N
133	20240604	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	0	3	0.00	40558985	9229	44.58	4400	4405	4380	5700	3075	4390	4394.73	0.67	0	-196	4453	4421	4373	4341	4293	4437	4357	60	1310	500	3160	5	1	12000000	527	8.03	0.57	12	0.08	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.49	N	008370	500	60 억		79824	N	N	0	N	00	N
134	20240604	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	5	2	0.11	39952595	9091	43.91	4400	4405	4380	5700	3075	4390	4394.74	0.67	0	-196	4453	4421	4373	4341	4293	4437	4357	60	1310	500	3160	5	1	12000000	527	8.03	0.57	12	0.08	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.49	N	008370	500	60 억		79824	N	N	0	N	00	N
135	20240604	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	5	2	0.11	25444705	5783	27.93	4400	4405	4390	5700	3075	4390	4399.91	0.67	0	-66	4453	4421	4373	4341	4293	4437	4357	60	1310	500	3160	5	1	12000000	527	8.03	0.57	12	0.05	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.49	N	008370	500	60 억		79824	N	N	0	N	00	N
136	20240604	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	10	2	0.23	23826760	5415	26.16	4400	4405	4390	5700	3075	4390	4400.14	0.67	0	111	4453	4421	4373	4341	4293	4437	4357	60	1310	500	3160	5	1	12000000	528	8.04	0.57	12	0.05	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.49	N	008370	500	60 억		79824	N	N	0	N	00	N
137	20240604	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	15	2	0.34	9439505	2145	10.36	4400	4405	4400	5700	3075	4390	4400.70	0.67	0	130	4453	4421	4373	4341	4293	4437	4357	60	1310	500	3160	5	1	12000000	529	8.05	0.57	12	0.02	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.49	N	008370	500	60 억		79824	N	N	0	N	00	N
138	20240603	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	65	2	1.50	90187835	20600	175.16	4325	4405	4325	5620	3030	4325	4378.05	0.64	0	4217	4408	4366	4328	4286	4248	4387	4307	60	1295	500	3110	5	1	12000000	527	8.03	0.57	12	0.17	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.49	N	008370	500	60 억		76594	N	N	0	N	00	N
139	20240603	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	65	2	1.50	86667445	19798	168.34	4325	4405	4325	5620	3030	4325	4377.59	0.64	0	4248	4408	4366	4328	4286	4248	4387	4307	60	1295	500	3110	5	1	12000000	527	8.03	0.57	12	0.16	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.49	N	008370	500	60 억		76594	N	N	0	N	00	N
140	20240603	140220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	55	2	1.27	84412975	19284	163.97	4325	4405	4325	5620	3030	4325	4377.36	0.64	0	4150	4408	4366	4328	4286	4248	4387	4307	60	1295	500	3110	5	1	12000000	526	8.01	0.57	12	0.16	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.49	N	008370	500	60 억		76594	N	N	0	N	00	N
141	20240603	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	70	2	1.62	74169400	16949	144.11	4325	4405	4325	5620	3030	4325	4376.03	0.64	0	3339	4408	4366	4328	4286	4248	4387	4307	60	1295	500	3110	5	1	12000000	527	8.03	0.57	12	0.14	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.49	N	008370	500	60 억		76594	N	N	0	N	00	N
142	20240603	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	65	2	1.50	63254595	14464	122.98	4325	4400	4325	5620	3030	4325	4373.24	0.64	0	3263	4408	4366	4328	4286	4248	4387	4307	60	1295	500	3110	5	1	12000000	527	8.03	0.57	12	0.12	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.49	N	008370	500	60 억		76594	N	N	0	N	00	N
143	20240603	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	45	2	1.04	44664800	10229	86.97	4325	4400	4325	5620	3030	4325	4366.49	0.64	0	1864	4408	4366	4328	4286	4248	4387	4307	60	1295	500	3110	5	1	12000000	524	7.99	0.56	12	0.09	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		76594	N	N	0	N	00	N
144	20240603	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	65	2	1.50	31824865	7289	61.98	4325	4400	4325	5620	3030	4325	4366.15	0.64	0	1838	4408	4366	4328	4286	4248	4387	4307	60	1295	500	3110	5	1	12000000	527	8.03	0.57	12	0.06	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.49	N	008370	500	60 억		76594	N	N	0	N	00	N
145	20240603	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	10	2	0.23	6666540	1541	13.10	4325	4335	4325	5620	3030	4325	4326.11	0.64	0	151	4408	4366	4328	4286	4248	4387	4307	60	1295	500	3110	5	1	12000000	520	7.93	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.59	3795	20230726	14.23	4675	-7.27	20240305	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.49	N	008370	500	60 억		76594	N	N	0	N	00	N