KissMeData/110020/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	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	55	2	1.46	142858530	37455	57.37	3775	3910	3730	4905	2645	3775	3814.14	1.61	0	-160	3958	3866	3768	3676	3578	3912	3722	45	1130	500	2560	5	1	9058762	347	-4.45	4.61	12	0.41	-861.00	831.00	11140	20231017	-65.62	3200	20240618	19.69	9940	-61.47	20240122	3200	19.69	20240618	11140	-65.62	20231017	3200	19.69	20240618	0.00	N	110020	500	45 억		145869	N	N	0	N	00	N
3	20240628	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	40	2	1.06	135626300	35565	54.47	3775	3910	3730	4905	2645	3775	3813.48	1.61	0	-596	3958	3866	3768	3676	3578	3912	3722	45	1130	500	2560	5	1	9058762	346	-4.43	4.59	12	0.39	-861.00	831.00	11140	20231017	-65.75	3200	20240618	19.22	9940	-61.62	20240122	3200	19.22	20240618	11140	-65.75	20231017	3200	19.22	20240618	0.00	N	110020	500	45 억		145869	N	N	0	N	00	N
4	20240628	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	25	2	0.66	99789515	26149	40.05	3775	3910	3730	4905	2645	3775	3816.19	1.61	0	-3253	3958	3866	3768	3676	3578	3912	3722	45	1130	500	2560	5	1	9058762	344	-4.41	4.57	12	0.29	-861.00	831.00	11140	20231017	-65.89	3200	20240618	18.75	9940	-61.77	20240122	3200	18.75	20240618	11140	-65.89	20231017	3200	18.75	20240618	0.00	N	110020	500	45 억		145869	N	N	0	N	00	N
5	20240628	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	10	2	0.26	93877700	24592	37.67	3775	3910	3730	4905	2645	3775	3817.41	1.61	0	-2288	3958	3866	3768	3676	3578	3912	3722	45	1130	500	2560	5	1	9058762	343	-4.40	4.55	12	0.27	-861.00	831.00	11140	20231017	-66.02	3200	20240618	18.28	9940	-61.92	20240122	3200	18.28	20240618	11140	-66.02	20231017	3200	18.28	20240618	0.00	N	110020	500	45 억		145869	N	N	0	N	00	N
6	20240628	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	25	2	0.66	55808610	14553	22.29	3775	3910	3730	4905	2645	3775	3834.85	1.61	0	-3426	3958	3866	3768	3676	3578	3912	3722	45	1130	500	2560	5	1	9058762	344	-4.41	4.57	12	0.16	-861.00	831.00	11140	20231017	-65.89	3200	20240618	18.75	9940	-61.77	20240122	3200	18.75	20240618	11140	-65.89	20231017	3200	18.75	20240618	0.00	N	110020	500	45 억		145869	N	N	0	N	00	N
7	20240628	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	95	2	2.52	33410590	8706	13.33	3775	3910	3730	4905	2645	3775	3837.65	1.61	0	-1065	3958	3866	3768	3676	3578	3912	3722	45	1130	500	2560	5	1	9058762	351	-4.49	4.66	12	0.10	-861.00	831.00	11140	20231017	-65.26	3200	20240618	20.94	9940	-61.07	20240122	3200	20.94	20240618	11140	-65.26	20231017	3200	20.94	20240618	0.00	N	110020	500	45 억		145869	N	N	0	N	00	N
8	20240628	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	15	2	0.40	13253040	3501	5.36	3775	3840	3730	4905	2645	3775	3785.50	1.61	0	-28	3958	3866	3768	3676	3578	3912	3722	45	1130	500	2560	5	1	9058762	343	-4.40	4.56	12	0.04	-861.00	831.00	11140	20231017	-65.98	3200	20240618	18.44	9940	-61.87	20240122	3200	18.44	20240618	11140	-65.98	20231017	3200	18.44	20240618	0.00	N	110020	500	45 억		145869	N	N	0	N	00	N
9	20240628	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	5	2	0.13	1853750	491	0.75	3775	3780	3730	4905	2645	3775	3775.46	1.61	0	150	3958	3866	3768	3676	3578	3912	3722	45	1130	500	2560	5	1	9058762	342	-4.39	4.55	12	0.01	-861.00	831.00	11140	20231017	-66.07	3200	20240618	18.12	9940	-61.97	20240122	3200	18.12	20240618	11140	-66.07	20231017	3200	18.12	20240618	0.00	N	110020	500	45 억		145869	N	N	0	N	00	N
10	20240627	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	30	2	0.80	243560550	65091	95.78	3765	3860	3670	4865	2625	3745	3741.84	1.50	0	9545	4071	3907	3821	3657	3571	3865	3615	45	1120	500	2540	5	1	9058762	342	-4.38	4.54	12	0.72	-861.00	831.00	11140	20231017	-66.11	3200	20240618	17.97	9940	-62.02	20240122	3200	17.97	20240618	11140	-66.11	20231017	3200	17.97	20240618	0.00	N	110020	500	45 억		135671	N	N	0	N	00	N
11	20240627	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	65	2	1.74	234834445	62771	92.36	3765	3860	3670	4865	2625	3745	3741.13	1.50	0	9943	4071	3907	3821	3657	3571	3865	3615	45	1120	500	2540	5	1	9058762	345	-4.43	4.58	12	0.69	-861.00	831.00	11140	20231017	-65.80	3200	20240618	19.06	9940	-61.67	20240122	3200	19.06	20240618	11140	-65.80	20231017	3200	19.06	20240618	0.00	N	110020	500	45 억		135671	N	N	0	N	00	N
12	20240627	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-15	5	-0.40	216484685	57937	85.25	3765	3860	3670	4865	2625	3745	3736.55	1.50	0	6878	4071	3907	3821	3657	3571	3865	3615	45	1120	500	2540	5	1	9058762	338	-4.33	4.49	12	0.64	-861.00	831.00	11140	20231017	-66.52	3200	20240618	16.56	9940	-62.47	20240122	3200	16.56	20240618	11140	-66.52	20231017	3200	16.56	20240618	0.00	N	110020	500	45 억		135671	N	N	0	N	00	N
13	20240627	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	25	2	0.67	208822535	55897	82.25	3765	3860	3670	4865	2625	3745	3735.85	1.50	0	6868	4071	3907	3821	3657	3571	3865	3615	45	1120	500	2540	5	1	9058762	342	-4.38	4.54	12	0.62	-861.00	831.00	11140	20231017	-66.16	3200	20240618	17.81	9940	-62.07	20240122	3200	17.81	20240618	11140	-66.16	20231017	3200	17.81	20240618	0.00	N	110020	500	45 억		135671	N	N	0	N	00	N
14	20240627	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	-35	5	-0.93	161855085	43210	63.58	3765	3860	3675	4865	2625	3745	3745.78	1.50	0	5271	4071	3907	3821	3657	3571	3865	3615	45	1120	500	2540	5	1	9058762	336	-4.31	4.46	12	0.48	-861.00	831.00	11140	20231017	-66.70	3200	20240618	15.94	9940	-62.68	20240122	3200	15.94	20240618	11140	-66.70	20231017	3200	15.94	20240618	0.00	N	110020	500	45 억		135671	N	N	0	N	00	N
15	20240627	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-5	5	-0.13	84022650	22485	33.09	3765	3860	3675	4865	2625	3745	3736.83	1.50	0	3452	4071	3907	3821	3657	3571	3865	3615	45	1120	500	2540	5	1	9058762	339	-4.34	4.50	12	0.25	-861.00	831.00	11140	20231017	-66.43	3200	20240618	16.88	9940	-62.37	20240122	3200	16.88	20240618	11140	-66.43	20231017	3200	16.88	20240618	0.00	N	110020	500	45 억		135671	N	N	0	N	00	N
16	20240627	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-25	5	-0.67	81507090	21809	32.09	3765	3860	3675	4865	2625	3745	3737.31	1.50	0	3322	4071	3907	3821	3657	3571	3865	3615	45	1120	500	2540	5	1	9058762	337	-4.32	4.48	12	0.24	-861.00	831.00	11140	20231017	-66.61	3200	20240618	16.25	9940	-62.58	20240122	3200	16.25	20240618	11140	-66.61	20231017	3200	16.25	20240618	0.00	N	110020	500	45 억		135671	N	N	0	N	00	N
17	20240627	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	80	2	2.14	10578485	2776	4.08	3765	3860	3765	4865	2625	3745	3810.69	1.50	0	-1346	4071	3907	3821	3657	3571	3865	3615	45	1120	500	2540	5	1	9058762	346	-4.44	4.60	12	0.03	-861.00	831.00	11140	20231017	-65.66	3200	20240618	19.53	9940	-61.52	20240122	3200	19.53	20240618	11140	-65.66	20231017	3200	19.53	20240618	0.00	N	110020	500	45 억		135671	N	N	0	N	00	N
18	20240626	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3745	-135	5	-3.48	258076565	67428	64.72	3895	3985	3735	5040	2720	3880	3827.44	1.57	0	-25985	4280	4080	3905	3705	3530	3992	3617	45	1160	500	2630	5	1	9058762	339	-4.35	4.51	12	0.74	-861.00	831.00	11140	20231017	-66.38	3200	20240618	17.03	9940	-62.32	20240122	3200	17.03	20240618	11140	-66.38	20231017	3200	17.03	20240618	0.00	N	110020	500	45 억		142312	N	N	0	N	00	N
19	20240626	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-120	5	-3.09	231086395	60249	57.83	3895	3985	3735	5040	2720	3880	3835.52	1.57	0	-25059	4280	4080	3905	3705	3530	3992	3617	45	1160	500	2630	5	1	9058762	341	-4.37	4.52	12	0.67	-861.00	831.00	11140	20231017	-66.25	3200	20240618	17.50	9940	-62.17	20240122	3200	17.50	20240618	11140	-66.25	20231017	3200	17.50	20240618	0.00	N	110020	500	45 억		142312	N	N	0	N	00	N
20	20240626	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-80	5	-2.06	170667815	44189	42.41	3895	3985	3780	5040	2720	3880	3862.22	1.57	0	-19947	4280	4080	3905	3705	3530	3992	3617	45	1160	500	2630	5	1	9058762	344	-4.41	4.57	12	0.49	-861.00	831.00	11140	20231017	-65.89	3200	20240618	18.75	9940	-61.77	20240122	3200	18.75	20240618	11140	-65.89	20231017	3200	18.75	20240618	0.00	N	110020	500	45 억		142312	N	N	0	N	00	N
21	20240626	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-55	5	-1.42	139824385	36094	34.64	3895	3985	3780	5040	2720	3880	3873.90	1.57	0	-13876	4280	4080	3905	3705	3530	3992	3617	45	1160	500	2630	5	1	9058762	346	-4.44	4.60	12	0.40	-861.00	831.00	11140	20231017	-65.66	3200	20240618	19.53	9940	-61.52	20240122	3200	19.53	20240618	11140	-65.66	20231017	3200	19.53	20240618	0.00	N	110020	500	45 억		142312	N	N	0	N	00	N
22	20240626	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-40	5	-1.03	115186375	29662	28.47	3895	3985	3780	5040	2720	3880	3883.30	1.57	0	-8409	4280	4080	3905	3705	3530	3992	3617	45	1160	500	2630	5	1	9058762	348	-4.46	4.62	12	0.33	-861.00	831.00	11140	20231017	-65.53	3200	20240618	20.00	9940	-61.37	20240122	3200	20.00	20240618	11140	-65.53	20231017	3200	20.00	20240618	0.00	N	110020	500	45 억		142312	N	N	0	N	00	N
23	20240626	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	45	2	1.16	73895955	19041	18.28	3895	3985	3780	5040	2720	3880	3880.89	1.57	0	-6287	4280	4080	3905	3705	3530	3992	3617	45	1160	500	2630	5	1	9058762	356	-4.56	4.72	12	0.21	-861.00	831.00	11140	20231017	-64.77	3200	20240618	22.66	9940	-60.51	20240122	3200	22.66	20240618	11140	-64.77	20231017	3200	22.66	20240618	0.00	N	110020	500	45 억		142312	N	N	0	N	00	N
24	20240626	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-40	5	-1.03	51975785	13389	12.85	3895	3985	3780	5040	2720	3880	3881.98	1.57	0	-8205	4280	4080	3905	3705	3530	3992	3617	45	1160	500	2630	5	1	9058762	348	-4.46	4.62	12	0.15	-861.00	831.00	11140	20231017	-65.53	3200	20240618	20.00	9940	-61.37	20240122	3200	20.00	20240618	11140	-65.53	20231017	3200	20.00	20240618	0.00	N	110020	500	45 억		142312	N	N	0	N	00	N
25	20240626	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	35	2	0.90	20224510	5141	4.93	3895	3985	3895	5040	2720	3880	3933.96	1.57	0	-3800	4280	4080	3905	3705	3530	3992	3617	45	1160	500	2630	5	1	9058762	355	-4.55	4.71	12	0.06	-861.00	831.00	11140	20231017	-64.86	3200	20240618	22.34	9940	-60.61	20240122	3200	22.34	20240618	11140	-64.86	20231017	3200	22.34	20240618	0.00	N	110020	500	45 억		142312	N	N	0	N	00	N
26	20240625	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-75	5	-1.90	410196180	104187	100.49	3955	4105	3730	5140	2770	3955	3937.11	1.72	0	-16293	4385	4170	3985	3770	3585	4077	3677	45	1185	500	2680	5	1	9058762	351	-4.51	4.67	12	1.15	-861.00	831.00	11140	20231017	-65.17	3200	20240618	21.25	9940	-60.97	20240122	3200	21.25	20240618	11140	-65.17	20231017	3200	21.25	20240618	0.00	N	110020	500	45 억		155666	N	N	0	N	00	N
27	20240625	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-100	5	-2.53	399557445	101440	97.84	3955	4105	3730	5140	2770	3955	3938.85	1.72	0	-15771	4385	4170	3985	3770	3585	4077	3677	45	1185	500	2680	5	1	9058762	349	-4.48	4.64	12	1.12	-861.00	831.00	11140	20231017	-65.39	3200	20240618	20.47	9940	-61.22	20240122	3200	20.47	20240618	11140	-65.39	20231017	3200	20.47	20240618	0.00	N	110020	500	45 억		155666	N	N	0	N	00	N
28	20240625	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-85	5	-2.15	346884940	87906	84.78	3955	4105	3730	5140	2770	3955	3946.09	1.72	0	-18200	4385	4170	3985	3770	3585	4077	3677	45	1185	500	2680	5	1	9058762	351	-4.49	4.66	12	0.97	-861.00	831.00	11140	20231017	-65.26	3200	20240618	20.94	9940	-61.07	20240122	3200	20.94	20240618	11140	-65.26	20231017	3200	20.94	20240618	0.00	N	110020	500	45 억		155666	N	N	0	N	00	N
29	20240625	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	80	2	2.02	272830090	69150	66.69	3955	4105	3730	5140	2770	3955	3945.48	1.72	0	-11856	4385	4170	3985	3770	3585	4077	3677	45	1185	500	2680	5	1	9058762	366	-4.69	4.86	12	0.76	-861.00	831.00	11140	20231017	-63.78	3200	20240618	26.09	9940	-59.41	20240122	3200	26.09	20240618	11140	-63.78	20231017	3200	26.09	20240618	0.00	N	110020	500	45 억		155666	N	N	0	N	00	N
30	20240625	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	85	2	2.15	167279280	43163	41.63	3955	4045	3730	5140	2770	3955	3875.52	1.72	0	-11229	4385	4170	3985	3770	3585	4077	3677	45	1185	500	2680	5	1	9058762	366	-4.69	4.86	12	0.48	-861.00	831.00	11140	20231017	-63.73	3200	20240618	26.25	9940	-59.36	20240122	3200	26.25	20240618	11140	-63.73	20231017	3200	26.25	20240618	0.00	N	110020	500	45 억		155666	N	N	0	N	00	N
31	20240625	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-55	5	-1.39	115451430	30105	29.04	3955	3955	3730	5140	2770	3955	3834.96	1.72	0	-6323	4385	4170	3985	3770	3585	4077	3677	45	1185	500	2680	5	1	9058762	353	-4.53	4.69	12	0.33	-861.00	831.00	11140	20231017	-64.99	3200	20240618	21.88	9940	-60.76	20240122	3200	21.88	20240618	11140	-64.99	20231017	3200	21.88	20240618	0.00	N	110020	500	45 억		155666	N	N	0	N	00	N
32	20240625	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-90	5	-2.28	96324665	25170	24.28	3955	3955	3730	5140	2770	3955	3826.96	1.72	0	-7067	4385	4170	3985	3770	3585	4077	3677	45	1185	500	2680	5	1	9058762	350	-4.49	4.65	12	0.28	-861.00	831.00	11140	20231017	-65.31	3200	20240618	20.78	9940	-61.12	20240122	3200	20.78	20240618	11140	-65.31	20231017	3200	20.78	20240618	0.00	N	110020	500	45 억		155666	N	N	0	N	00	N
33	20240625	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	0	3	0.00	714995	181	0.17	3955	3955	3895	5140	2770	3955	3950.25	1.72	0	-52	4385	4170	3985	3770	3585	4077	3677	45	1185	500	2680	5	1	9058762	358	-4.59	4.76	12	0.00	-861.00	831.00	11140	20231017	-64.50	3200	20240618	23.59	9940	-60.21	20240122	3200	23.59	20240618	11140	-64.50	20231017	3200	23.59	20240618	0.00	N	110020	500	45 억		155666	N	N	0	N	00	N
34	20240624	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-250	5	-5.95	407727685	103362	49.00	4145	4200	3800	5460	2945	4205	3944.66	1.68	0	3873	4818	4511	4283	3976	3748	4397	3862	45	1255	500	2850	5	1	9058762	358	-4.59	4.76	12	1.14	-861.00	831.00	11140	20231017	-64.50	3200	20240618	23.59	9940	-60.21	20240122	3200	23.59	20240618	11140	-64.50	20231017	3200	23.59	20240618	0.00	N	110020	500	45 억		151928	N	N	0	N	00	N
35	20240624	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-200	5	-4.76	382327785	96979	45.98	4145	4200	3800	5460	2945	4205	3942.38	1.68	0	4079	4818	4511	4283	3976	3748	4397	3862	45	1255	500	2850	5	1	9058762	363	-4.65	4.82	12	1.07	-861.00	831.00	11140	20231017	-64.05	3200	20240618	25.16	9940	-59.71	20240122	3200	25.16	20240618	11140	-64.05	20231017	3200	25.16	20240618	0.00	N	110020	500	45 억		151928	N	N	0	N	00	N
36	20240624	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-275	5	-6.54	323002590	82180	38.96	4145	4200	3800	5460	2945	4205	3930.43	1.68	0	8130	4818	4511	4283	3976	3748	4397	3862	45	1255	500	2850	5	1	9058762	356	-4.56	4.73	12	0.91	-861.00	831.00	11140	20231017	-64.72	3200	20240618	22.81	9940	-60.46	20240122	3200	22.81	20240618	11140	-64.72	20231017	3200	22.81	20240618	0.00	N	110020	500	45 억		151928	N	N	0	N	00	N
37	20240624	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-285	5	-6.78	313285910	79712	37.79	4145	4200	3800	5460	2945	4205	3930.22	1.68	0	8914	4818	4511	4283	3976	3748	4397	3862	45	1255	500	2850	5	1	9058762	355	-4.55	4.72	12	0.88	-861.00	831.00	11140	20231017	-64.81	3200	20240618	22.50	9940	-60.56	20240122	3200	22.50	20240618	11140	-64.81	20231017	3200	22.50	20240618	0.00	N	110020	500	45 억		151928	N	N	0	N	00	N
38	20240624	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-260	5	-6.18	306365550	77956	36.96	4145	4200	3800	5460	2945	4205	3929.98	1.68	0	9298	4818	4511	4283	3976	3748	4397	3862	45	1255	500	2850	5	1	9058762	357	-4.58	4.75	12	0.86	-861.00	831.00	11140	20231017	-64.59	3200	20240618	23.28	9940	-60.31	20240122	3200	23.28	20240618	11140	-64.59	20231017	3200	23.28	20240618	0.00	N	110020	500	45 억		151928	N	N	0	N	00	N
39	20240624	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-350	5	-8.32	282683945	71813	34.05	4145	4200	3800	5460	2945	4205	3936.39	1.68	0	9892	4818	4511	4283	3976	3748	4397	3862	45	1255	500	2850	5	1	9058762	349	-4.48	4.64	12	0.79	-861.00	831.00	11140	20231017	-65.39	3200	20240618	20.47	9940	-61.22	20240122	3200	20.47	20240618	11140	-65.39	20231017	3200	20.47	20240618	0.00	N	110020	500	45 억		151928	N	N	0	N	00	N
40	20240624	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	-290	5	-6.90	167552280	41749	19.79	4145	4200	3915	5460	2945	4205	4013.32	1.68	0	-3920	4818	4511	4283	3976	3748	4397	3862	45	1255	500	2850	5	1	9058762	355	-4.55	4.71	12	0.46	-861.00	831.00	11140	20231017	-64.86	3200	20240618	22.34	9940	-60.61	20240122	3200	22.34	20240618	11140	-64.86	20231017	3200	22.34	20240618	0.00	N	110020	500	45 억		151928	N	N	0	N	00	N
41	20240624	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-115	5	-2.73	26498415	6430	3.05	4145	4200	4075	5460	2945	4205	4121.06	1.68	0	-273	4818	4511	4283	3976	3748	4397	3862	45	1255	500	2850	5	1	9058762	371	-4.75	4.92	12	0.07	-861.00	831.00	11140	20231017	-63.29	3200	20240618	27.81	9940	-58.85	20240122	3200	27.81	20240618	11140	-63.29	20231017	3200	27.81	20240618	0.00	N	110020	500	45 억		151928	N	N	0	N	00	N
42	20240621	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-220	5	-4.97	913888875	210801	15.52	4405	4590	4055	5750	3100	4425	4335.17	2.08	0	-39704	5248	4836	4338	3926	3428	5042	4132	45	1325	500	3000	5	1	9058762	381	-4.88	5.06	12	2.33	-861.00	831.00	11140	20231017	-62.25	3200	20240618	31.41	9940	-57.70	20240122	3200	31.41	20240618	11140	-62.25	20231017	3200	31.41	20240618	0.00	N	110020	500	45 억		188319	N	N	0	N	00	N
43	20240621	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-225	5	-5.08	892198565	205643	15.14	4405	4590	4055	5750	3100	4425	4338.43	2.08	0	-36654	5248	4836	4338	3926	3428	5042	4132	45	1325	500	3000	5	1	9058762	380	-4.88	5.05	12	2.27	-861.00	831.00	11140	20231017	-62.30	3200	20240618	31.25	9940	-57.75	20240122	3200	31.25	20240618	11140	-62.30	20231017	3200	31.25	20240618	0.00	N	110020	500	45 억		188319	N	N	0	N	00	N
44	20240621	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-170	5	-3.84	798716190	183489	13.51	4405	4590	4055	5750	3100	4425	4352.80	2.08	0	-35875	5248	4836	4338	3926	3428	5042	4132	45	1325	500	3000	5	1	9058762	385	-4.94	5.12	12	2.03	-861.00	831.00	11140	20231017	-61.80	3200	20240618	32.97	9940	-57.19	20240122	3200	32.97	20240618	11140	-61.80	20231017	3200	32.97	20240618	0.00	N	110020	500	45 억		188319	N	N	0	N	00	N
45	20240621	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-210	5	-4.75	763089650	175070	12.89	4405	4590	4055	5750	3100	4425	4358.64	2.08	0	-33625	5248	4836	4338	3926	3428	5042	4132	45	1325	500	3000	5	1	9058762	382	-4.90	5.07	12	1.93	-861.00	831.00	11140	20231017	-62.16	3200	20240618	31.72	9940	-57.60	20240122	3200	31.72	20240618	11140	-62.16	20231017	3200	31.72	20240618	0.00	N	110020	500	45 억		188319	N	N	0	N	00	N
46	20240621	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-190	5	-4.29	736045195	168672	12.42	4405	4590	4055	5750	3100	4425	4363.64	2.08	0	-30706	5248	4836	4338	3926	3428	5042	4132	45	1325	500	3000	5	1	9058762	384	-4.92	5.10	12	1.86	-861.00	831.00	11140	20231017	-61.98	3200	20240618	32.34	9940	-57.39	20240122	3200	32.34	20240618	11140	-61.98	20231017	3200	32.34	20240618	0.00	N	110020	500	45 억		188319	N	N	0	N	00	N
47	20240621	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-225	5	-5.08	708071875	161994	11.92	4405	4590	4055	5750	3100	4425	4370.86	2.08	0	-28856	5248	4836	4338	3926	3428	5042	4132	45	1325	500	3000	5	1	9058762	380	-4.88	5.05	12	1.79	-861.00	831.00	11140	20231017	-62.30	3200	20240618	31.25	9940	-57.75	20240122	3200	31.25	20240618	11140	-62.30	20231017	3200	31.25	20240618	0.00	N	110020	500	45 억		188319	N	N	0	N	00	N
48	20240621	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-175	5	-3.95	619137965	141026	10.38	4405	4590	4055	5750	3100	4425	4390.15	2.08	0	-26105	5248	4836	4338	3926	3428	5042	4132	45	1325	500	3000	5	1	9058762	385	-4.94	5.11	12	1.56	-861.00	831.00	11140	20231017	-61.85	3200	20240618	32.81	9940	-57.24	20240122	3200	32.81	20240618	11140	-61.85	20231017	3200	32.81	20240618	0.00	N	110020	500	45 억		188319	N	N	0	N	00	N
49	20240621	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-70	5	-1.58	158730420	36838	2.71	4405	4415	4055	5750	3100	4425	4307.76	2.08	0	-9562	5248	4836	4338	3926	3428	5042	4132	45	1325	500	3000	5	1	9058762	395	-5.06	5.24	12	0.41	-861.00	831.00	11140	20231017	-60.91	3200	20240618	36.09	9940	-56.19	20240122	3200	36.09	20240618	11140	-60.91	20231017	3200	36.09	20240618	0.00	N	110020	500	45 억		188319	N	N	0	N	00	N
50	20240620	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	625	2	16.45	5952807125	1355972	256.35	3840	4750	3840	4940	2660	3800	4390.06	2.42	0	15943	4123	3961	3688	3526	3253	4042	3607	41	1140	500	2580	5	1	8235860	364	-5.14	5.32	12	16.46	-861.00	831.00	11140	20231017	-60.28	3200	20240618	38.28	9940	-55.48	20240122	3200	38.28	20240618	11140	-60.28	20231017	3200	38.28	20240618	0.00	N	110020	500	41 억		199501	N	N	0	N	00	N
51	20240620	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	580	2	15.26	5865753440	1336224	252.62	3840	4750	3840	4940	2660	3800	4389.80	2.42	0	18705	4123	3961	3688	3526	3253	4042	3607	41	1140	500	2580	5	1	8235860	361	-5.09	5.27	12	16.22	-861.00	831.00	11140	20231017	-60.68	3200	20240618	36.88	9940	-55.94	20240122	3200	36.88	20240618	11140	-60.68	20231017	3200	36.88	20240618	0.00	N	110020	500	41 억		199501	N	N	0	N	00	N
52	20240620	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	560	2	14.74	5584661310	1272271	240.53	3840	4750	3840	4940	2660	3800	4389.52	2.42	0	14907	4123	3961	3688	3526	3253	4042	3607	41	1140	500	2580	5	1	8235860	359	-5.06	5.25	12	15.45	-861.00	831.00	11140	20231017	-60.86	3200	20240618	36.25	9940	-56.14	20240122	3200	36.25	20240618	11140	-60.86	20231017	3200	36.25	20240618	0.00	N	110020	500	41 억		199501	N	N	0	N	00	N
53	20240620	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	535	2	14.08	5489649350	1250328	236.38	3840	4750	3840	4940	2660	3800	4390.57	2.42	0	16841	4123	3961	3688	3526	3253	4042	3607	41	1140	500	2580	5	1	8235860	357	-5.03	5.22	12	15.18	-861.00	831.00	11140	20231017	-61.09	3200	20240618	35.47	9940	-56.39	20240122	3200	35.47	20240618	11140	-61.09	20231017	3200	35.47	20240618	0.00	N	110020	500	41 억		199501	N	N	0	N	00	N
54	20240620	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	450	2	11.84	5154605785	1171255	221.43	3840	4750	3840	4940	2660	3800	4400.93	2.42	0	8652	4123	3961	3688	3526	3253	4042	3607	41	1140	500	2580	5	1	8235860	350	-4.94	5.11	12	14.22	-861.00	831.00	11140	20231017	-61.85	3200	20240618	32.81	9940	-57.24	20240122	3200	32.81	20240618	11140	-61.85	20231017	3200	32.81	20240618	0.00	N	110020	500	41 억		199501	N	N	0	N	00	N
55	20240620	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	605	2	15.92	4908065630	1114300	210.66	3840	4750	3840	4940	2660	3800	4404.62	2.42	0	2663	4123	3961	3688	3526	3253	4042	3607	41	1140	500	2580	5	1	8235860	363	-5.12	5.30	12	13.53	-861.00	831.00	11140	20231017	-60.46	3200	20240618	37.66	9940	-55.68	20240122	3200	37.66	20240618	11140	-60.46	20231017	3200	37.66	20240618	0.00	N	110020	500	41 억		199501	N	N	0	N	00	N
56	20240620	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	685	2	18.03	4292231655	975569	184.43	3840	4750	3840	4940	2660	3800	4399.72	2.42	0	-14609	4123	3961	3688	3526	3253	4042	3607	41	1140	500	2580	5	1	8235860	369	-5.21	5.40	12	11.85	-861.00	831.00	11140	20231017	-59.74	3200	20240618	40.16	9940	-54.88	20240122	3200	40.16	20240618	11140	-59.74	20231017	3200	40.16	20240618	0.00	N	110020	500	41 억		199501	N	N	0	N	00	N
57	20240620	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	280	2	7.37	335376300	84195	15.92	3840	4085	3840	4940	2660	3800	3983.33	2.42	0	11197	4123	3961	3688	3526	3253	4042	3607	41	1140	500	2580	5	1	8235860	336	-4.74	4.91	12	1.02	-861.00	831.00	11140	20231017	-63.38	3200	20240618	27.50	9940	-58.95	20240122	3200	27.50	20240618	11140	-63.38	20231017	3200	27.50	20240618	0.00	N	110020	500	41 억		199501	N	N	0	N	00	N
58	20240619	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	410	2	12.09	1944420215	527759	289.22	3415	3850	3415	4405	2375	3390	3684.09	2.51	0	2311	3543	3466	3333	3256	3123	3505	3295	41	1015	500	2300	5	1	8235860	313	-4.41	4.57	12	6.41	-861.00	831.00	11140	20231017	-65.89	3200	20240618	18.75	9940	-61.77	20240122	3200	18.75	20240618	11140	-65.89	20231017	3200	18.75	20240618	0.00	N	110020	500	41 억		206786	N	N	0	N	00	N
59	20240619	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	260	2	7.67	1737714020	472709	259.05	3415	3850	3415	4405	2375	3390	3676.08	2.51	0	1399	3543	3466	3333	3256	3123	3505	3295	41	1015	500	2300	5	1	8235860	301	-4.24	4.39	12	5.74	-861.00	831.00	11140	20231017	-67.24	3200	20240618	14.06	9940	-63.28	20240122	3200	14.06	20240618	11140	-67.24	20231017	3200	14.06	20240618	0.00	N	110020	500	41 억		206786	N	N	0	N	00	N
60	20240619	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	220	2	6.49	1657109425	450466	246.86	3415	3850	3415	4405	2375	3390	3678.66	2.51	0	9078	3543	3466	3333	3256	3123	3505	3295	41	1015	500	2300	5	1	8235860	297	-4.19	4.34	12	5.47	-861.00	831.00	11140	20231017	-67.59	3200	20240618	12.81	9940	-63.68	20240122	3200	12.81	20240618	11140	-67.59	20231017	3200	12.81	20240618	0.00	N	110020	500	41 억		206786	N	N	0	N	00	N
61	20240619	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	305	2	9.00	1395752295	380047	208.27	3415	3850	3415	4405	2375	3390	3672.58	2.51	0	-4824	3543	3466	3333	3256	3123	3505	3295	41	1015	500	2300	5	1	8235860	304	-4.29	4.45	12	4.61	-861.00	831.00	11140	20231017	-66.83	3200	20240618	15.47	9940	-62.83	20240122	3200	15.47	20240618	11140	-66.83	20231017	3200	15.47	20240618	0.00	N	110020	500	41 억		206786	N	N	0	N	00	N
62	20240619	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	270	2	7.96	1256535140	342066	187.46	3415	3850	3415	4405	2375	3390	3673.37	2.51	0	-16880	3543	3466	3333	3256	3123	3505	3295	41	1015	500	2300	5	1	8235860	301	-4.25	4.40	12	4.15	-861.00	831.00	11140	20231017	-67.15	3200	20240618	14.38	9940	-63.18	20240122	3200	14.38	20240618	11140	-67.15	20231017	3200	14.38	20240618	0.00	N	110020	500	41 억		206786	N	N	0	N	00	N
63	20240619	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	270	2	7.96	1187646785	323228	177.13	3415	3850	3415	4405	2375	3390	3674.33	2.51	0	-17306	3543	3466	3333	3256	3123	3505	3295	41	1015	500	2300	5	1	8235860	301	-4.25	4.40	12	3.92	-861.00	831.00	11140	20231017	-67.15	3200	20240618	14.38	9940	-63.18	20240122	3200	14.38	20240618	11140	-67.15	20231017	3200	14.38	20240618	0.00	N	110020	500	41 억		206786	N	N	0	N	00	N
64	20240619	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	180	2	5.31	1084675280	294720	161.51	3415	3850	3415	4405	2375	3390	3680.36	2.51	0	-26214	3543	3466	3333	3256	3123	3505	3295	41	1015	500	2300	5	1	8235860	294	-4.15	4.30	12	3.58	-861.00	831.00	11140	20231017	-67.95	3200	20240618	11.56	9940	-64.08	20240122	3200	11.56	20240618	11140	-67.95	20231017	3200	11.56	20240618	0.00	N	110020	500	41 억		206786	N	N	0	N	00	N
65	20240619	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	300	2	8.85	309568300	84518	46.32	3415	3810	3415	4405	2375	3390	3662.75	2.51	0	4079	3543	3466	3333	3256	3123	3505	3295	41	1015	500	2300	5	1	8235860	304	-4.29	4.44	12	1.03	-861.00	831.00	11140	20231017	-66.88	3200	20240618	15.31	9940	-62.88	20240122	3200	15.31	20240618	11140	-66.88	20231017	3200	15.31	20240618	0.00	N	110020	500	41 억		206786	N	N	0	N	00	N
66	20240618	160732	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3390	40	2	1.19	594253755	181229	106.68	3360	3410	3200	4355	2345	3350	3279.02	1.96	0	45182	3670	3510	3430	3270	3190	3470	3230	41	1005	500	2270	5	1	8235860	279	-3.94	4.08	12	2.20	-861.00	831.00	11140	20231017	-69.57	3200	20240618	5.94	9940	-65.90	20240122	3200	5.94	20240618	11140	-69.57	20231017	3200	5.94	20240618	0.00	N	110020	500	41 억		161598	N	N	0	N	00	N
67	20240618	150732	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3335	-15	5	-0.45	522151050	159843	94.09	3360	3385	3200	4355	2345	3350	3266.65	1.96	0	33678	3670	3510	3430	3270	3190	3470	3230	41	1005	500	2270	5	1	8235860	275	-3.87	4.01	12	1.94	-861.00	831.00	11140	20231017	-70.06	3200	20240618	4.22	9940	-66.45	20240122	3200	4.22	20240618	11140	-70.06	20231017	3200	4.22	20240618	0.00	N	110020	500	41 억		161598	N	N	0	N	00	N
68	20240618	140734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3285	-65	5	-1.94	468236670	143552	84.50	3360	3385	3200	4355	2345	3350	3261.79	1.96	0	30354	3670	3510	3430	3270	3190	3470	3230	41	1005	500	2270	5	1	8235860	271	-3.82	3.95	12	1.74	-861.00	831.00	11140	20231017	-70.51	3200	20240618	2.66	9940	-66.95	20240122	3200	2.66	20240618	11140	-70.51	20231017	3200	2.66	20240618	0.00	N	110020	500	41 억		161598	N	N	0	N	00	N
69	20240618	130737	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3280	-70	5	-2.09	435425195	133616	78.65	3360	3385	3200	4355	2345	3350	3258.78	1.96	0	32209	3670	3510	3430	3270	3190	3470	3230	41	1005	500	2270	5	1	8235860	270	-3.81	3.95	12	1.62	-861.00	831.00	11140	20231017	-70.56	3200	20240618	2.50	9940	-67.00	20240122	3200	2.50	20240618	11140	-70.56	20231017	3200	2.50	20240618	0.00	N	110020	500	41 억		161598	N	N	0	N	00	N
70	20240618	120737	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3300	-50	5	-1.49	393461605	120740	71.07	3360	3385	3200	4355	2345	3350	3258.75	1.96	0	33327	3670	3510	3430	3270	3190	3470	3230	41	1005	500	2270	5	1	8235860	272	-3.83	3.97	12	1.47	-861.00	831.00	11140	20231017	-70.38	3200	20240618	3.12	9940	-66.80	20240122	3200	3.12	20240618	11140	-70.38	20231017	3200	3.12	20240618	0.00	N	110020	500	41 억		161598	N	N	0	N	00	N
71	20240618	110734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3315	-35	5	-1.04	338698015	104273	61.38	3360	3385	3200	4355	2345	3350	3248.19	1.96	0	28724	3670	3510	3430	3270	3190	3470	3230	41	1005	500	2270	5	1	8235860	273	-3.85	3.99	12	1.27	-861.00	831.00	11140	20231017	-70.24	3200	20240618	3.59	9940	-66.65	20240122	3200	3.59	20240618	11140	-70.24	20231017	3200	3.59	20240618	0.00	N	110020	500	41 억		161598	N	N	0	N	00	N
72	20240618	100734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3200	-150	5	-4.48	215217055	66197	38.97	3360	3385	3200	4355	2345	3350	3251.16	1.96	0	17315	3670	3510	3430	3270	3190	3470	3230	41	1005	500	2270	5	1	8235860	264	-3.72	3.85	12	0.80	-861.00	831.00	11140	20231017	-71.27	3200	20240618	0.00	9940	-67.81	20240122	3200	0.00	20240618	11140	-71.27	20231017	3200	0.00	20240618	0.00	N	110020	500	41 억		161598	N	N	0	N	00	N
73	20240618	090741	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3345	-5	5	-0.15	12078930	3603	2.12	3360	3385	3345	4355	2345	3350	3352.46	1.96	0	-845	3670	3510	3430	3270	3190	3470	3230	41	1005	500	2270	5	1	8235860	275	-3.89	4.03	12	0.04	-861.00	831.00	11140	20231017	-69.97	3345	20240618	0.00	9940	-66.35	20240122	3345	0.00	20240618	11140	-69.97	20231017	3345	0.00	20240618	0.00	N	110020	500	41 억		161598	N	N	0	N	00	N
74	20240617	160729	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3350	-145	5	-4.15	585824550	169606	75.86	3550	3590	3350	4540	2450	3495	3454.10	2.19	0	-18524	3831	3662	3531	3362	3231	3597	3297	41	1045	500	2370	5	1	8235860	276	-3.89	4.03	12	2.06	-861.00	831.00	11140	20231017	-69.93	3350	20240617	0.00	9940	-66.30	20240122	3350	0.00	20240617	11140	-69.93	20231017	3350	0.00	20240617	0.00	N	110020	500	41 억		180762	N	N	0	N	00	N
75	20240617	150734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3390	-105	5	-3.00	535516715	154640	69.16	3550	3590	3365	4540	2450	3495	3462.99	2.19	0	-22568	3831	3662	3531	3362	3231	3597	3297	41	1045	500	2370	5	1	8235860	279	-3.94	4.08	12	1.88	-861.00	831.00	11140	20231017	-69.57	3365	20240617	0.74	9940	-65.90	20240122	3365	0.74	20240617	11140	-69.57	20231017	3365	0.74	20240617	0.00	N	110020	500	41 억		180762	N	N	0	N	00	N
76	20240617	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-55	5	-1.57	454288680	130690	58.45	3550	3590	3400	4540	2450	3495	3476.08	2.19	0	-17641	3831	3662	3531	3362	3231	3597	3297	41	1045	500	2370	5	1	8235860	283	-4.00	4.14	12	1.59	-861.00	831.00	11140	20231017	-69.12	3380	20240612	1.78	9940	-65.39	20240122	3380	1.78	20240612	11140	-69.12	20231017	3380	1.78	20240612	0.00	N	110020	500	41 억		180762	N	N	0	N	00	N
77	20240617	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-50	5	-1.43	421970950	121251	54.23	3550	3590	3400	4540	2450	3495	3480.14	2.19	0	-16810	3831	3662	3531	3362	3231	3597	3297	41	1045	500	2370	5	1	8235860	284	-4.00	4.15	12	1.47	-861.00	831.00	11140	20231017	-69.08	3380	20240612	1.92	9940	-65.34	20240122	3380	1.92	20240612	11140	-69.08	20231017	3380	1.92	20240612	0.00	N	110020	500	41 억		180762	N	N	0	N	00	N
78	20240617	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-35	5	-1.00	365445785	104761	46.85	3550	3590	3425	4540	2450	3495	3488.38	2.19	0	-10728	3831	3662	3531	3362	3231	3597	3297	41	1045	500	2370	5	1	8235860	285	-4.02	4.16	12	1.27	-861.00	831.00	11140	20231017	-68.94	3380	20240612	2.37	9940	-65.19	20240122	3380	2.37	20240612	11140	-68.94	20231017	3380	2.37	20240612	0.00	N	110020	500	41 억		180762	N	N	0	N	00	N
79	20240617	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-15	5	-0.43	310138250	88739	39.69	3550	3590	3425	4540	2450	3495	3494.95	2.19	0	-5053	3831	3662	3531	3362	3231	3597	3297	41	1045	500	2370	5	1	8235860	287	-4.04	4.19	12	1.08	-861.00	831.00	11140	20231017	-68.76	3380	20240612	2.96	9940	-64.99	20240122	3380	2.96	20240612	11140	-68.76	20231017	3380	2.96	20240612	0.00	N	110020	500	41 억		180762	N	N	0	N	00	N
80	20240617	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	20	2	0.57	202749485	57772	25.84	3550	3590	3440	4540	2450	3495	3509.48	2.19	0	1524	3831	3662	3531	3362	3231	3597	3297	41	1045	500	2370	5	1	8235860	289	-4.08	4.23	12	0.70	-861.00	831.00	11140	20231017	-68.45	3380	20240612	3.99	9940	-64.64	20240122	3380	3.99	20240612	11140	-68.45	20231017	3380	3.99	20240612	0.00	N	110020	500	41 억		180762	N	N	0	N	00	N
81	20240617	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	0	3	0.00	44868055	12769	5.71	3550	3560	3455	4540	2450	3495	3513.83	2.19	0	-4102	3831	3662	3531	3362	3231	3597	3297	41	1045	500	2370	5	1	8235860	288	-4.06	4.21	12	0.16	-861.00	831.00	11140	20231017	-68.63	3380	20240612	3.40	9940	-64.84	20240122	3380	3.40	20240612	11140	-68.63	20231017	3380	3.40	20240612	0.00	N	110020	500	41 억		180762	N	N	0	N	00	N
82	20240614	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-35	5	-0.99	779604970	222159	53.23	3530	3700	3400	4585	2475	3530	3509.21	1.89	0	23732	4133	3831	3643	3341	3153	3737	3247	41	1055	500	2400	5	1	8235860	288	-4.06	4.21	12	2.70	-861.00	831.00	11140	20231017	-68.63	3380	20240612	3.40	9940	-64.84	20240122	3380	3.40	20240612	11140	-68.63	20231017	3380	3.40	20240612	0.01	N	110020	500	41 억		155809	N	N	0	N	00	N
83	20240614	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-40	5	-1.13	732991775	208767	50.02	3530	3700	3400	4585	2475	3530	3511.03	1.89	0	19746	4133	3831	3643	3341	3153	3737	3247	41	1055	500	2400	5	1	8235860	287	-4.05	4.20	12	2.53	-861.00	831.00	11140	20231017	-68.67	3380	20240612	3.25	9940	-64.89	20240122	3380	3.25	20240612	11140	-68.67	20231017	3380	3.25	20240612	0.01	N	110020	500	41 억		155809	N	N	0	N	00	N
84	20240614	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-65	5	-1.84	658709395	187432	44.91	3530	3700	3400	4585	2475	3530	3514.37	1.89	0	12660	4133	3831	3643	3341	3153	3737	3247	41	1055	500	2400	5	1	8235860	285	-4.02	4.17	12	2.28	-861.00	831.00	11140	20231017	-68.90	3380	20240612	2.51	9940	-65.14	20240122	3380	2.51	20240612	11140	-68.90	20231017	3380	2.51	20240612	0.01	N	110020	500	41 억		155809	N	N	0	N	00	N
85	20240614	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-40	5	-1.13	619329310	176029	42.18	3530	3700	3400	4585	2475	3530	3518.32	1.89	0	11195	4133	3831	3643	3341	3153	3737	3247	41	1055	500	2400	5	1	8235860	287	-4.05	4.20	12	2.14	-861.00	831.00	11140	20231017	-68.67	3380	20240612	3.25	9940	-64.89	20240122	3380	3.25	20240612	11140	-68.67	20231017	3380	3.25	20240612	0.01	N	110020	500	41 억		155809	N	N	0	N	00	N
86	20240614	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-50	5	-1.42	595162840	169083	40.51	3530	3700	3400	4585	2475	3530	3519.93	1.89	0	11530	4133	3831	3643	3341	3153	3737	3247	41	1055	500	2400	5	1	8235860	287	-4.04	4.19	12	2.05	-861.00	831.00	11140	20231017	-68.76	3380	20240612	2.96	9940	-64.99	20240122	3380	2.96	20240612	11140	-68.76	20231017	3380	2.96	20240612	0.01	N	110020	500	41 억		155809	N	N	0	N	00	N
87	20240614	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	-45	5	-1.27	575527125	163475	39.17	3530	3700	3400	4585	2475	3530	3520.57	1.89	0	11784	4133	3831	3643	3341	3153	3737	3247	41	1055	500	2400	5	1	8235860	287	-4.05	4.19	12	1.98	-861.00	831.00	11140	20231017	-68.72	3380	20240612	3.11	9940	-64.94	20240122	3380	3.11	20240612	11140	-68.72	20231017	3380	3.11	20240612	0.01	N	110020	500	41 억		155809	N	N	0	N	00	N
88	20240614	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-15	5	-0.42	506902435	143645	34.42	3530	3700	3400	4585	2475	3530	3528.85	1.89	0	11101	4133	3831	3643	3341	3153	3737	3247	41	1055	500	2400	5	1	8235860	289	-4.08	4.23	12	1.74	-861.00	831.00	11140	20231017	-68.45	3380	20240612	3.99	9940	-64.64	20240122	3380	3.99	20240612	11140	-68.45	20231017	3380	3.99	20240612	0.01	N	110020	500	41 억		155809	N	N	0	N	00	N
89	20240614	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	90	2	2.55	120523795	33415	8.01	3530	3700	3530	4585	2475	3530	3607.42	1.89	0	-251	4133	3831	3643	3341	3153	3737	3247	41	1055	500	2400	5	1	8235860	298	-4.20	4.36	12	0.41	-861.00	831.00	11140	20231017	-67.50	3380	20240612	7.10	9940	-63.58	20240122	3380	7.10	20240612	11140	-67.50	20231017	3380	7.10	20240612	0.01	N	110020	500	41 억		155809	N	N	0	N	00	N
90	20240613	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-185	5	-4.98	1529140120	414374	50.06	3760	3945	3455	4825	2605	3715	3691.05	1.66	0	18320	4465	4090	3735	3360	3005	3912	3182	41	1110	500	2520	5	1	8235860	291	-4.10	4.25	12	5.03	-861.00	831.00	11140	20231017	-68.31	3380	20240612	4.44	9940	-64.49	20240122	3380	4.44	20240612	11140	-68.31	20231017	3380	4.44	20240612	0.01	N	110020	500	41 억		136651	N	N	0	N	00	N
91	20240613	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-165	5	-4.44	1439021765	388909	46.98	3760	3945	3455	4825	2605	3715	3700.15	1.66	0	17781	4465	4090	3735	3360	3005	3912	3182	41	1110	500	2520	5	1	8235860	292	-4.12	4.27	12	4.72	-861.00	831.00	11140	20231017	-68.13	3380	20240612	5.03	9940	-64.29	20240122	3380	5.03	20240612	11140	-68.13	20231017	3380	5.03	20240612	0.01	N	110020	500	41 억		136651	N	N	0	N	00	N
92	20240613	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-195	5	-5.25	1120882520	298731	36.09	3760	3945	3500	4825	2605	3715	3752.15	1.66	0	10573	4465	4090	3735	3360	3005	3912	3182	41	1110	500	2520	5	1	8235860	290	-4.09	4.24	12	3.63	-861.00	831.00	11140	20231017	-68.40	3380	20240612	4.14	9940	-64.59	20240122	3380	4.14	20240612	11140	-68.40	20231017	3380	4.14	20240612	0.01	N	110020	500	41 억		136651	N	N	0	N	00	N
93	20240613	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	0	3	0.00	832843250	218921	26.45	3760	3945	3570	4825	2605	3715	3804.31	1.66	0	18579	4465	4090	3735	3360	3005	3912	3182	41	1110	500	2520	5	1	8235860	306	-4.31	4.47	12	2.66	-861.00	831.00	11140	20231017	-66.65	3380	20240612	9.91	9940	-62.63	20240122	3380	9.91	20240612	11140	-66.65	20231017	3380	9.91	20240612	0.01	N	110020	500	41 억		136651	N	N	0	N	00	N
94	20240613	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	155	2	4.17	704398140	184668	22.31	3760	3945	3570	4825	2605	3715	3814.40	1.66	0	23901	4465	4090	3735	3360	3005	3912	3182	41	1110	500	2520	5	1	8235860	319	-4.49	4.66	12	2.24	-861.00	831.00	11140	20231017	-65.26	3380	20240612	14.50	9940	-61.07	20240122	3380	14.50	20240612	11140	-65.26	20231017	3380	14.50	20240612	0.01	N	110020	500	41 억		136651	N	N	0	N	00	N
95	20240613	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	80	2	2.15	658711860	172764	20.87	3760	3945	3570	4825	2605	3715	3812.78	1.66	0	25305	4465	4090	3735	3360	3005	3912	3182	41	1110	500	2520	5	1	8235860	313	-4.41	4.57	12	2.10	-861.00	831.00	11140	20231017	-65.93	3380	20240612	12.28	9940	-61.82	20240122	3380	12.28	20240612	11140	-65.93	20231017	3380	12.28	20240612	0.01	N	110020	500	41 억		136651	N	N	0	N	00	N
96	20240613	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	80	2	2.15	394251830	104086	12.57	3760	3905	3570	4825	2605	3715	3787.75	1.66	0	20099	4465	4090	3735	3360	3005	3912	3182	41	1110	500	2520	5	1	8235860	313	-4.41	4.57	12	1.26	-861.00	831.00	11140	20231017	-65.93	3380	20240612	12.28	9940	-61.82	20240122	3380	12.28	20240612	11140	-65.93	20231017	3380	12.28	20240612	0.01	N	110020	500	41 억		136651	N	N	0	N	00	N
97	20240613	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	125	2	3.36	106727050	28463	3.44	3760	3905	3570	4825	2605	3715	3749.68	1.66	0	3839	4465	4090	3735	3360	3005	3912	3182	41	1110	500	2520	5	1	8235860	316	-4.46	4.62	12	0.35	-861.00	831.00	11140	20231017	-65.53	3380	20240612	13.61	9940	-61.37	20240122	3380	13.61	20240612	11140	-65.53	20231017	3380	13.61	20240612	0.01	N	110020	500	41 억		136651	N	N	0	N	00	N
98	20240612	160700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3715	-425	5	-10.27	3059368500	826308	307.22	4095	4110	3380	5380	2900	4140	3702.33	1.38	0	24794	4736	4437	4226	3927	3716	4332	3822	41	1240	500	2810	5	1	8235860	306	-4.31	4.47	12	10.03	-861.00	831.00	11140	20231017	-66.65	3380	20240612	9.91	9940	-62.63	20240122	3380	9.91	20240612	11140	-66.65	20231017	3380	9.91	20240612	0.01	N	110020	500	41 억		113376	N	N	0	N	00	N
99	20240612	150711	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3760	-380	5	-9.18	2984062330	806295	299.78	4095	4110	3380	5380	2900	4140	3700.83	1.38	0	28283	4736	4437	4226	3927	3716	4332	3822	41	1240	500	2810	5	1	8235860	310	-4.37	4.52	12	9.79	-861.00	831.00	11140	20231017	-66.25	3380	20240612	11.24	9940	-62.17	20240122	3380	11.24	20240612	11140	-66.25	20231017	3380	11.24	20240612	0.01	N	110020	500	41 억		113376	N	N	0	N	00	N
100	20240612	140705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3675	-465	5	-11.23	2376953450	646613	240.41	4095	4110	3380	5380	2900	4140	3675.83	1.38	0	13155	4736	4437	4226	3927	3716	4332	3822	41	1240	500	2810	5	1	8235860	303	-4.27	4.42	12	7.85	-861.00	831.00	11140	20231017	-67.01	3380	20240612	8.73	9940	-63.03	20240122	3380	8.73	20240612	11140	-67.01	20231017	3380	8.73	20240612	0.01	N	110020	500	41 억		113376	N	N	0	N	00	N
101	20240612	130707	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3520	-620	5	-14.98	1819488450	488354	181.57	4095	4110	3380	5380	2900	4140	3725.55	1.38	0	6905	4736	4437	4226	3927	3716	4332	3822	41	1240	500	2810	5	1	8235860	290	-4.09	4.24	12	5.93	-861.00	831.00	11140	20231017	-68.40	3380	20240612	4.14	9940	-64.59	20240122	3380	4.14	20240612	11140	-68.40	20231017	3380	4.14	20240612	0.01	N	110020	500	41 억		113376	N	N	0	N	00	N
102	20240612	120703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3660	-480	5	-11.59	1602651915	426919	158.73	4095	4110	3380	5380	2900	4140	3753.78	1.38	0	5781	4736	4437	4226	3927	3716	4332	3822	41	1240	500	2810	5	1	8235860	301	-4.25	4.40	12	5.18	-861.00	831.00	11140	20231017	-67.15	3380	20240612	8.28	9940	-63.18	20240122	3380	8.28	20240612	11140	-67.15	20231017	3380	8.28	20240612	0.01	N	110020	500	41 억		113376	N	N	0	N	00	N
103	20240612	110703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3770	-370	5	-8.94	944007760	242730	90.25	4095	4110	3690	5380	2900	4140	3888.88	1.38	0	-12347	4736	4437	4226	3927	3716	4332	3822	41	1240	500	2810	5	1	8235860	310	-4.38	4.54	12	2.95	-861.00	831.00	11140	20231017	-66.16	3690	20240612	2.17	9940	-62.07	20240122	3690	2.17	20240612	11140	-66.16	20231017	3690	2.17	20240612	0.01	N	110020	500	41 억		113376	N	N	0	N	00	N
104	20240612	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-190	5	-4.59	427395025	107205	39.86	4095	4110	3910	5380	2900	4140	3986.36	1.38	0	10119	4736	4437	4226	3927	3716	4332	3822	41	1240	500	2810	5	1	8235860	325	-4.59	4.75	12	1.30	-861.00	831.00	11140	20231017	-64.54	3820	20240610	3.40	9940	-60.26	20240122	3820	3.40	20240610	11140	-64.54	20231017	3820	3.40	20240610	0.01	N	110020	500	41 억		113376	N	N	0	N	00	N
105	20240612	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-60	5	-1.45	29577615	7234	2.69	4095	4110	4080	5380	2900	4140	4086.93	1.38	0	-1002	4736	4437	4226	3927	3716	4332	3822	41	1240	500	2810	5	1	8235860	336	-4.74	4.91	12	0.09	-861.00	831.00	11140	20231017	-63.38	3820	20240610	6.81	9940	-58.95	20240122	3820	6.81	20240610	11140	-63.38	20231017	3820	6.81	20240610	0.01	N	110020	500	41 억		113376	N	N	0	N	00	N
106	20240610	160658	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4185	135	2	3.33	4279254255	1012736	56.91	4070	4855	3820	5260	2835	4050	4225.66	1.78	0	-41476	6610	5330	4650	3370	2690	4990	3030	41	1210	500	2750	5	1	8235860	345	-4.86	5.04	12	12.30	-861.00	831.00	11140	20231017	-62.43	3820	20240610	9.55	9940	-57.90	20240122	3820	9.55	20240610	11140	-62.43	20231017	3820	9.55	20240610	0.02	N	110020	500	41 억		146976	N	N	0	N	01	N
107	20240610	150705	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4160	110	2	2.72	4053819300	958500	53.86	4070	4855	3820	5260	2835	4050	4229.46	1.78	0	-45240	6610	5330	4650	3370	2690	4990	3030	41	1210	500	2750	5	1	8235860	343	-4.83	5.01	12	11.64	-861.00	831.00	11140	20231017	-62.66	3820	20240610	8.90	9940	-58.15	20240122	3820	8.90	20240610	11140	-62.66	20231017	3820	8.90	20240610	0.02	N	110020	500	41 억		146976	N	N	0	N	01	N
108	20240610	140700	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3955	-95	5	-2.35	3780551235	889920	50.01	4070	4855	3820	5260	2835	4050	4248.34	1.78	0	-69536	6610	5330	4650	3370	2690	4990	3030	41	1210	500	2750	5	1	8235860	326	-4.59	4.76	12	10.81	-861.00	831.00	11140	20231017	-64.50	3820	20240610	3.53	9940	-60.21	20240122	3820	3.53	20240610	11140	-64.50	20231017	3820	3.53	20240610	0.02	N	110020	500	41 억		146976	N	N	0	N	01	N
109	20240610	130658	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3910	-140	5	-3.46	3595021525	842393	47.33	4070	4855	3820	5260	2835	4050	4267.81	1.78	0	-62323	6610	5330	4650	3370	2690	4990	3030	41	1210	500	2750	5	1	8235860	322	-4.54	4.71	12	10.23	-861.00	831.00	11140	20231017	-64.90	3820	20240610	2.36	9940	-60.66	20240122	3820	2.36	20240610	11140	-64.90	20231017	3820	2.36	20240610	0.02	N	110020	500	41 억		146976	N	N	0	N	01	N
110	20240610	120659	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3970	-80	5	-1.98	3497355950	817546	45.94	4070	4855	3820	5260	2835	4050	4278.06	1.78	0	-60155	6610	5330	4650	3370	2690	4990	3030	41	1210	500	2750	5	1	8235860	327	-4.61	4.78	12	9.93	-861.00	831.00	11140	20231017	-64.36	3820	20240610	3.93	9940	-60.06	20240122	3820	3.93	20240610	11140	-64.36	20231017	3820	3.93	20240610	0.02	N	110020	500	41 억		146976	N	N	0	N	01	N
111	20240610	110702	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4045	-5	5	-0.12	3381305510	788243	44.29	4070	4855	3820	5260	2835	4050	4289.88	1.78	0	-60030	6610	5330	4650	3370	2690	4990	3030	41	1210	500	2750	5	1	8235860	333	-4.70	4.87	12	9.57	-861.00	831.00	11140	20231017	-63.69	3820	20240610	5.89	9940	-59.31	20240122	3820	5.89	20240610	11140	-63.69	20231017	3820	5.89	20240610	0.02	N	110020	500	41 억		146976	N	N	0	N	01	N
112	20240610	100658	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3910	-140	5	-3.46	3069114150	708454	39.81	4070	4855	3825	5260	2835	4050	4332.40	1.78	0	-48487	6610	5330	4650	3370	2690	4990	3030	41	1210	500	2750	5	1	8235860	322	-4.54	4.71	12	8.60	-861.00	831.00	11140	20231017	-64.90	3825	20240610	2.22	9940	-60.66	20240122	3825	2.22	20240610	11140	-64.90	20231017	3825	2.22	20240610	0.02	N	110020	500	41 억		146976	N	N	0	N	01	N
113	20240610	090705	54	100.00	KOSDAQ		화학	N	N	N	N		N	4195	145	2	3.58	206905610	49526	2.78	4070	4300	4070	5260	2835	4050	4179.49	1.78	0	10691	6610	5330	4650	3370	2690	4990	3030	41	1210	500	2750	5	1	8235860	345	-4.87	5.05	12	0.60	-861.00	831.00	11140	20231017	-62.34	3970	20240607	5.67	9940	-57.80	20240122	3970	5.67	20240607	11140	-62.34	20231017	3970	5.67	20240607	0.02	N	110020	500	41 억		146976	N	N	0	N	01	N
114	20240607	160722	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4050	-1610	5	-28.45	7669899010	1760214	852.19	5930	5930	3970	7350	3970	5660	4357.92	0.58	0	101625	6880	6270	5930	5320	4980	6100	5150	41	1690	500	3840	5	1	8235860	334	-4.70	4.87	12	21.37	-861.00	831.00	11140	20231017	-63.64	3970	20240607	2.02	9940	-59.26	20240122	3970	2.02	20240607	11140	-63.64	20231017	3970	2.02	20240607	0.02	N	110020	500	41 억		47946	N	N	0	N	01	N
115	20240607	150728	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4190	-1470	5	-25.97	7249694915	1657197	802.31	5930	5930	3970	7350	3970	5660	4374.67	0.58	0	78314	6880	6270	5930	5320	4980	6100	5150	41	1690	500	3840	5	1	8235860	345	-4.87	5.04	12	20.12	-861.00	831.00	11140	20231017	-62.39	3970	20240607	5.54	9940	-57.85	20240122	3970	5.54	20240607	11140	-62.39	20231017	3970	5.54	20240607	0.02	N	110020	500	41 억		47946	N	N	0	N	01	N
116	20240607	140723	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4030	-1630	5	-28.80	5037231510	1125531	544.91	5930	5930	3970	7350	3970	5660	4475.43	0.58	0	106446	6880	6270	5930	5320	4980	6100	5150	41	1690	500	3840	5	1	8235860	332	-4.68	4.85	12	13.67	-861.00	831.00	11140	20231017	-63.82	3970	20240607	1.51	9940	-59.46	20240122	3970	1.51	20240607	11140	-63.82	20231017	3970	1.51	20240607	0.02	N	110020	500	41 억		47946	N	N	0	N	01	N
117	20240607	130718	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4120	-1540	5	-27.21	2723017090	554644	268.53	5930	5930	4025	7350	3970	5660	4909.49	0.58	0	61939	6880	6270	5930	5320	4980	6100	5150	41	1690	500	3840	5	1	8235860	339	-4.79	4.96	12	6.73	-861.00	831.00	11140	20231017	-63.02	4025	20240607	2.36	9940	-58.55	20240122	4025	2.36	20240607	11140	-63.02	20231017	4025	2.36	20240607	0.02	N	110020	500	41 억		47946	N	N	0	N	01	N
118	20240607	120723	54	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-620	5	-10.95	1608954015	301900	146.16	5930	5930	4780	7350	3970	5660	5329.43	0.58	0	44549	6880	6270	5930	5320	4980	6100	5150	41	1690	500	3840	10	1	8235860	415	-5.85	6.06	12	3.67	-861.00	831.00	11140	20231017	-54.76	4470	20230711	12.75	9940	-49.30	20240122	4780	5.44	20240607	11140	-54.76	20231017	4470	12.75	20230711	0.02	N	110020	500	41 억		47946	N	N	0	N	01	N
119	20240607	110715	54	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-500	5	-8.83	1473504345	275267	133.27	5930	5930	4780	7350	3970	5660	5353.00	0.58	0	44323	6880	6270	5930	5320	4980	6100	5150	41	1690	500	3840	10	1	8235860	425	-5.99	6.21	12	3.34	-861.00	831.00	11140	20231017	-53.68	4470	20230711	15.44	9940	-48.09	20240122	4780	7.95	20240607	11140	-53.68	20231017	4470	15.44	20230711	0.02	N	110020	500	41 억		47946	N	N	0	N	01	N
120	20240607	100724	54	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-180	5	-3.18	613253080	109981	53.25	5930	5930	5410	7350	3970	5660	5575.99	0.58	0	6533	6880	6270	5930	5320	4980	6100	5150	41	1690	500	3840	10	1	8235860	451	-6.36	6.59	12	1.34	-861.00	831.00	11140	20231017	-50.81	4470	20230711	22.60	9940	-44.87	20240122	5410	1.29	20240607	11140	-50.81	20231017	4470	22.60	20230711	0.02	N	110020	500	41 억		47946	N	N	0	N	01	N
121	20240607	090721	54	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-20	5	-0.35	186798450	32799	15.88	5930	5930	5510	7350	3970	5660	5695.25	0.58	0	2194	6880	6270	5930	5320	4980	6100	5150	41	1690	500	3840	10	1	8235860	465	-6.55	6.79	12	0.40	-861.00	831.00	11140	20231017	-49.37	4470	20230711	26.17	9940	-43.26	20240122	5510	2.36	20240607	11140	-49.37	20231017	4470	26.17	20230711	0.02	N	110020	500	41 억		47946	N	N	0	N	01	N
122	20240605	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-540	5	-8.71	1239458270	206363	106.21	6200	6540	5590	8060	4340	6200	6008.01	0.55	0	1566	6666	6432	6206	5972	5746	6320	5860	41	1860	500	4210	10	1	8235860	466	-6.57	6.81	12	2.51	-861.00	831.00	11140	20231017	-49.19	4470	20230711	26.62	9940	-43.06	20240122	5590	1.25	20240605	11140	-49.19	20231017	4470	26.62	20230711	0.02	N	110020	500	41 억		45561	N	N	0	N	00	N
123	20240605	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-210	5	-3.39	1156977280	192189	98.91	6200	6540	5590	8060	4340	6200	6020.00	0.55	0	3146	6666	6432	6206	5972	5746	6320	5860	41	1860	500	4210	10	1	8235860	493	-6.96	7.21	12	2.33	-861.00	831.00	11140	20231017	-46.23	4470	20230711	34.00	9940	-39.74	20240122	5590	7.16	20240605	11140	-46.23	20231017	4470	34.00	20230711	0.02	N	110020	500	41 억		45561	N	N	0	N	00	N
124	20240605	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-540	5	-8.71	1009210650	166881	85.89	6200	6540	5590	8060	4340	6200	6047.49	0.55	0	3509	6666	6432	6206	5972	5746	6320	5860	41	1860	500	4210	10	1	8235860	466	-6.57	6.81	12	2.03	-861.00	831.00	11140	20231017	-49.19	4470	20230711	26.62	9940	-43.06	20240122	5590	1.25	20240605	11140	-49.19	20231017	4470	26.62	20230711	0.02	N	110020	500	41 억		45561	N	N	0	N	00	N
125	20240605	130720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	10	2	0.16	491733910	78077	40.18	6200	6540	6170	8060	4340	6200	6298.06	0.55	0	-6804	6666	6432	6206	5972	5746	6320	5860	41	1860	500	4210	10	1	8235860	511	-7.21	7.47	12	0.95	-861.00	831.00	11140	20231017	-44.25	4470	20230711	38.93	9940	-37.53	20240122	5620	10.50	20240419	11140	-44.25	20231017	4470	38.93	20230711	0.02	N	110020	500	41 억		45561	N	N	0	N	00	N
126	20240605	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	0	3	0.00	452096150	71694	36.90	6200	6540	6170	8060	4340	6200	6305.91	0.55	0	-7924	6666	6432	6206	5972	5746	6320	5860	41	1860	500	4210	10	1	8235860	511	-7.20	7.46	12	0.87	-861.00	831.00	11140	20231017	-44.34	4470	20230711	38.70	9940	-37.63	20240122	5620	10.32	20240419	11140	-44.34	20231017	4470	38.70	20230711	0.02	N	110020	500	41 억		45561	N	N	0	N	00	N
127	20240605	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	20	2	0.32	396530280	62746	32.29	6200	6540	6170	8060	4340	6200	6319.61	0.55	0	-6967	6666	6432	6206	5972	5746	6320	5860	41	1860	500	4210	10	1	8235860	512	-7.22	7.48	12	0.76	-861.00	831.00	11140	20231017	-44.17	4470	20230711	39.15	9940	-37.42	20240122	5620	10.68	20240419	11140	-44.17	20231017	4470	39.15	20230711	0.02	N	110020	500	41 억		45561	N	N	0	N	00	N
128	20240605	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	50	2	0.81	243907420	38228	19.67	6200	6540	6200	8060	4340	6200	6380.33	0.55	0	-3166	6666	6432	6206	5972	5746	6320	5860	41	1860	500	4210	10	1	8235860	515	-7.26	7.52	12	0.46	-861.00	831.00	11140	20231017	-43.90	4470	20230711	39.82	9940	-37.12	20240122	5620	11.21	20240419	11140	-43.90	20231017	4470	39.82	20230711	0.02	N	110020	500	41 억		45561	N	N	0	N	00	N
129	20240605	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	0	3	0.00	10194090	1642	0.85	6200	6210	6200	8060	4340	6200	6208.34	0.55	0	-856	6666	6432	6206	5972	5746	6320	5860	41	1860	500	4210	10	1	8235860	511	-7.20	7.46	12	0.02	-861.00	831.00	11140	20231017	-44.34	4470	20230711	38.70	9940	-37.63	20240122	5620	10.32	20240419	11140	-44.34	20231017	4470	38.70	20230711	0.02	N	110020	500	41 억		45561	N	N	0	N	00	N
130	20240604	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	30	2	0.49	1199126070	194305	109.72	6230	6440	5980	8020	4320	6170	6171.36	0.57	0	-1045	7303	6736	6433	5866	5563	6585	5715	41	1850	500	4190	10	1	8235860	511	-7.20	7.46	12	2.36	-861.00	831.00	11140	20231017	-44.34	4470	20230711	38.70	9940	-37.63	20240122	5620	10.32	20240419	11140	-44.34	20231017	4470	38.70	20230711	0.02	N	110020	500	41 억		46585	N	N	0	N	00	N
131	20240604	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-170	5	-2.76	1123141260	181877	102.70	6230	6440	5980	8020	4320	6170	6175.28	0.57	0	1541	7303	6736	6433	5866	5563	6585	5715	41	1850	500	4190	10	1	8235860	494	-6.97	7.22	12	2.21	-861.00	831.00	11140	20231017	-46.14	4470	20230711	34.23	9940	-39.64	20240122	5620	6.76	20240419	11140	-46.14	20231017	4470	34.23	20230711	0.02	N	110020	500	41 억		46585	N	N	0	N	00	N
132	20240604	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	30	2	0.49	798521550	128609	72.62	6230	6440	6000	8020	4320	6170	6208.91	0.57	0	6117	7303	6736	6433	5866	5563	6585	5715	41	1850	500	4190	10	1	8235860	511	-7.20	7.46	12	1.56	-861.00	831.00	11140	20231017	-44.34	4470	20230711	38.70	9940	-37.63	20240122	5620	10.32	20240419	11140	-44.34	20231017	4470	38.70	20230711	0.02	N	110020	500	41 억		46585	N	N	0	N	00	N
133	20240604	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	0	3	0.00	645051530	103364	58.37	6230	6440	6100	8020	4320	6170	6240.58	0.57	0	4200	7303	6736	6433	5866	5563	6585	5715	41	1850	500	4190	10	1	8235860	508	-7.17	7.42	12	1.26	-861.00	831.00	11140	20231017	-44.61	4470	20230711	38.03	9940	-37.93	20240122	5620	9.79	20240419	11140	-44.61	20231017	4470	38.03	20230711	0.02	N	110020	500	41 억		46585	N	N	0	N	00	N
134	20240604	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	40	2	0.65	512575030	81840	46.21	6230	6440	6160	8020	4320	6170	6263.14	0.57	0	5328	7303	6736	6433	5866	5563	6585	5715	41	1850	500	4190	10	1	8235860	511	-7.21	7.47	12	0.99	-861.00	831.00	11140	20231017	-44.25	4470	20230711	38.93	9940	-37.53	20240122	5620	10.50	20240419	11140	-44.25	20231017	4470	38.93	20230711	0.02	N	110020	500	41 억		46585	N	N	0	N	00	N
135	20240604	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	20	2	0.32	427516730	68072	38.44	6230	6440	6180	8020	4320	6170	6280.36	0.57	0	6090	7303	6736	6433	5866	5563	6585	5715	41	1850	500	4190	10	1	8235860	510	-7.19	7.45	12	0.83	-861.00	831.00	11140	20231017	-44.43	4470	20230711	38.48	9940	-37.73	20240122	5620	10.14	20240419	11140	-44.43	20231017	4470	38.48	20230711	0.02	N	110020	500	41 억		46585	N	N	0	N	00	N
136	20240604	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	80	2	1.30	223252970	35311	19.94	6230	6440	6190	8020	4320	6170	6322.48	0.57	0	-3174	7303	6736	6433	5866	5563	6585	5715	41	1850	500	4190	10	1	8235860	515	-7.26	7.52	12	0.43	-861.00	831.00	11140	20231017	-43.90	4470	20230711	39.82	9940	-37.12	20240122	5620	11.21	20240419	11140	-43.90	20231017	4470	39.82	20230711	0.02	N	110020	500	41 억		46585	N	N	0	N	00	N
137	20240604	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	30	2	0.49	22585390	3632	2.05	6230	6290	6200	8020	4320	6170	6218.44	0.57	0	-1572	7303	6736	6433	5866	5563	6585	5715	41	1850	500	4190	10	1	8235860	511	-7.20	7.46	12	0.04	-861.00	831.00	11140	20231017	-44.34	4470	20230711	38.70	9940	-37.63	20240122	5620	10.32	20240419	11140	-44.34	20231017	4470	38.70	20230711	0.02	N	110020	500	41 억		46585	N	N	0	N	00	N
138	20240603	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-490	5	-7.36	1132376940	176902	153.01	7000	7000	6130	8650	4670	6660	6401.16	0.97	0	-29207	7180	6920	6530	6270	5880	7050	6400	41	1990	500	4520	10	1	8235860	508	-7.17	7.42	12	2.15	-861.00	831.00	11140	20231017	-44.61	4470	20230711	38.03	9940	-37.93	20240122	5620	9.79	20240419	11140	-44.61	20231017	4470	38.03	20230711	0.02	N	110020	500	41 억		79630	N	N	0	N	00	N
139	20240603	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	-410	5	-6.16	1042478180	162322	140.40	7000	7000	6150	8650	4670	6660	6422.29	0.97	0	-29178	7180	6920	6530	6270	5880	7050	6400	41	1990	500	4520	10	1	8235860	515	-7.26	7.52	12	1.97	-861.00	831.00	11140	20231017	-43.90	4470	20230711	39.82	9940	-37.12	20240122	5620	11.21	20240419	11140	-43.90	20231017	4470	39.82	20230711	0.02	N	110020	500	41 억		79630	N	N	0	N	00	N
140	20240603	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-500	5	-7.51	821734420	126750	109.63	7000	7000	6150	8650	4670	6660	6483.11	0.97	0	-25547	7180	6920	6530	6270	5880	7050	6400	41	1990	500	4520	10	1	8235860	507	-7.15	7.41	12	1.54	-861.00	831.00	11140	20231017	-44.70	4470	20230711	37.81	9940	-38.03	20240122	5620	9.61	20240419	11140	-44.70	20231017	4470	37.81	20230711	0.02	N	110020	500	41 억		79630	N	N	0	N	00	N
141	20240603	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	-200	5	-3.00	511735160	77170	66.75	7000	7000	6380	8650	4670	6660	6631.27	0.97	0	-15774	7180	6920	6530	6270	5880	7050	6400	41	1990	500	4520	10	1	8235860	532	-7.50	7.77	12	0.94	-861.00	831.00	11140	20231017	-42.01	4470	20230711	44.52	9940	-35.01	20240122	5620	14.95	20240419	11140	-42.01	20231017	4470	44.52	20230711	0.02	N	110020	500	41 억		79630	N	N	0	N	00	N
142	20240603	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-270	5	-4.05	391291090	58430	50.54	7000	7000	6380	8650	4670	6660	6696.75	0.97	0	-15990	7180	6920	6530	6270	5880	7050	6400	41	1990	500	4520	10	1	8235860	526	-7.42	7.69	12	0.71	-861.00	831.00	11140	20231017	-42.64	4470	20230711	42.95	9940	-35.71	20240122	5620	13.70	20240419	11140	-42.64	20231017	4470	42.95	20230711	0.02	N	110020	500	41 억		79630	N	N	0	N	00	N
143	20240603	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-80	5	-1.20	292633870	43156	37.33	7000	7000	6500	8650	4670	6660	6780.84	0.97	0	-15369	7180	6920	6530	6270	5880	7050	6400	41	1990	500	4520	10	1	8235860	542	-7.64	7.92	12	0.52	-861.00	831.00	11140	20231017	-40.93	4470	20230711	47.20	9940	-33.80	20240122	5620	17.08	20240419	11140	-40.93	20231017	4470	47.20	20230711	0.02	N	110020	500	41 억		79630	N	N	0	N	00	N
144	20240603	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	110	2	1.65	195467510	28461	24.62	7000	7000	6740	8650	4670	6660	6867.91	0.97	0	-12827	7180	6920	6530	6270	5880	7050	6400	41	1990	500	4520	10	1	8235860	558	-7.86	8.15	12	0.35	-861.00	831.00	11140	20231017	-39.23	4470	20230711	51.45	9940	-31.89	20240122	5620	20.46	20240419	11140	-39.23	20231017	4470	51.45	20230711	0.02	N	110020	500	41 억		79630	N	N	0	N	00	N
145	20240603	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	240	2	3.60	51920990	7520	6.50	7000	7000	6770	8650	4670	6660	6904.39	0.97	0	-3105	7180	6920	6530	6270	5880	7050	6400	41	1990	500	4520	10	1	8235860	568	-8.01	8.30	12	0.09	-861.00	831.00	11140	20231017	-38.06	4470	20230711	54.36	9940	-30.58	20240122	5620	22.78	20240419	11140	-38.06	20231017	4470	54.36	20230711	0.02	N	110020	500	41 억		79630	N	N	0	N	00	N