KissMeData/265740/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	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	60	2	0.73	152212730	18479	26.42	8180	8360	8180	10670	5750	8210	8237.00	0.66	0	2284	8916	8562	8386	8032	7856	8475	7945	9	2460	100	5910	10	1	8931800	739	20.07	1.21	12	0.21	412.00	6809.00	10180	20230831	-18.76	7510	20230727	10.12	9790	-15.53	20240614	7590	8.96	20240416	10180	-18.76	20230831	7510	10.12	20230727	1.04	N	265740	100	8 억		59280	N	N	0	N	00	N
3	20240628	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	40	2	0.49	142473360	17300	24.74	8180	8360	8180	10670	5750	8210	8235.45	0.66	0	2349	8916	8562	8386	8032	7856	8475	7945	9	2460	100	5910	10	1	8931800	737	20.02	1.21	12	0.19	412.00	6809.00	10180	20230831	-18.96	7510	20230727	9.85	9790	-15.73	20240614	7590	8.70	20240416	10180	-18.96	20230831	7510	9.85	20230727	1.04	N	265740	100	8 억		59280	N	N	0	N	00	N
4	20240628	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	20	2	0.24	112806710	13697	19.58	8180	8360	8180	10670	5750	8210	8235.87	0.66	0	992	8916	8562	8386	8032	7856	8475	7945	9	2460	100	5910	10	1	8931800	735	19.98	1.21	12	0.15	412.00	6809.00	10180	20230831	-19.16	7510	20230727	9.59	9790	-15.93	20240614	7590	8.43	20240416	10180	-19.16	20230831	7510	9.59	20230727	1.04	N	265740	100	8 억		59280	N	N	0	N	00	N
5	20240628	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	20	2	0.24	84639010	10269	14.68	8180	8360	8180	10670	5750	8210	8242.19	0.66	0	739	8916	8562	8386	8032	7856	8475	7945	9	2460	100	5910	10	1	8931800	735	19.98	1.21	12	0.11	412.00	6809.00	10180	20230831	-19.16	7510	20230727	9.59	9790	-15.93	20240614	7590	8.43	20240416	10180	-19.16	20230831	7510	9.59	20230727	1.04	N	265740	100	8 억		59280	N	N	0	N	00	N
6	20240628	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	40	2	0.49	78578470	9532	13.63	8180	8360	8180	10670	5750	8210	8243.65	0.66	0	775	8916	8562	8386	8032	7856	8475	7945	9	2460	100	5910	10	1	8931800	737	20.02	1.21	12	0.11	412.00	6809.00	10180	20230831	-18.96	7510	20230727	9.85	9790	-15.73	20240614	7590	8.70	20240416	10180	-18.96	20230831	7510	9.85	20230727	1.04	N	265740	100	8 억		59280	N	N	0	N	00	N
7	20240628	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	60	2	0.73	57443770	6960	9.95	8180	8360	8180	10670	5750	8210	8253.42	0.66	0	436	8916	8562	8386	8032	7856	8475	7945	9	2460	100	5910	10	1	8931800	739	20.07	1.21	12	0.08	412.00	6809.00	10180	20230831	-18.76	7510	20230727	10.12	9790	-15.53	20240614	7590	8.96	20240416	10180	-18.76	20230831	7510	10.12	20230727	1.04	N	265740	100	8 억		59280	N	N	0	N	00	N
8	20240628	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	80	2	0.97	46469340	5633	8.05	8180	8360	8180	10670	5750	8210	8249.48	0.66	0	399	8916	8562	8386	8032	7856	8475	7945	9	2460	100	5910	10	1	8931800	740	20.12	1.22	12	0.06	412.00	6809.00	10180	20230831	-18.57	7510	20230727	10.39	9790	-15.32	20240614	7590	9.22	20240416	10180	-18.57	20230831	7510	10.39	20230727	1.04	N	265740	100	8 억		59280	N	N	0	N	00	N
9	20240628	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	10	2	0.12	10385680	1265	1.81	8180	8270	8180	10670	5750	8210	8210.02	0.66	0	1	8916	8562	8386	8032	7856	8475	7945	9	2460	100	5910	10	1	8931800	734	19.95	1.21	12	0.01	412.00	6809.00	10180	20230831	-19.25	7510	20230727	9.45	9790	-16.04	20240614	7590	8.30	20240416	10180	-19.25	20230831	7510	9.45	20230727	1.04	N	265740	100	8 억		59280	N	N	0	N	00	N
10	20240627	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-280	5	-3.30	579336580	69144	143.64	8550	8740	8210	11030	5950	8490	8379.31	0.62	0	4301	8950	8720	8600	8370	8250	8660	8310	9	2540	100	6110	10	1	8931800	733	19.93	1.21	12	0.77	412.00	6809.00	10180	20230831	-19.35	7510	20230727	9.32	9790	-16.14	20240614	7590	8.17	20240416	10180	-19.35	20230831	7510	9.32	20230727	1.08	N	265740	100	8 억		55224	N	N	0	N	00	N
11	20240627	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-260	5	-3.06	554262830	66094	137.31	8550	8740	8210	11030	5950	8490	8385.98	0.62	0	4531	8950	8720	8600	8370	8250	8660	8310	9	2540	100	6110	10	1	8931800	735	19.98	1.21	12	0.74	412.00	6809.00	10180	20230831	-19.16	7510	20230727	9.59	9790	-15.93	20240614	7590	8.43	20240416	10180	-19.16	20230831	7510	9.59	20230727	1.08	N	265740	100	8 억		55224	N	N	0	N	00	N
12	20240627	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-200	5	-2.36	499847580	59502	123.61	8550	8740	8210	11030	5950	8490	8400.52	0.62	0	6753	8950	8720	8600	8370	8250	8660	8310	9	2540	100	6110	10	1	8931800	740	20.12	1.22	12	0.67	412.00	6809.00	10180	20230831	-18.57	7510	20230727	10.39	9790	-15.32	20240614	7590	9.22	20240416	10180	-18.57	20230831	7510	10.39	20230727	1.08	N	265740	100	8 억		55224	N	N	0	N	00	N
13	20240627	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-170	5	-2.00	491459460	58491	121.51	8550	8740	8210	11030	5950	8490	8402.31	0.62	0	6760	8950	8720	8600	8370	8250	8660	8310	9	2540	100	6110	10	1	8931800	743	20.19	1.22	12	0.65	412.00	6809.00	10180	20230831	-18.27	7510	20230727	10.79	9790	-15.02	20240614	7590	9.62	20240416	10180	-18.27	20230831	7510	10.79	20230727	1.08	N	265740	100	8 억		55224	N	N	0	N	00	N
14	20240627	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-230	5	-2.71	482171820	57370	119.18	8550	8740	8210	11030	5950	8490	8404.60	0.62	0	6440	8950	8720	8600	8370	8250	8660	8310	9	2540	100	6110	10	1	8931800	738	20.05	1.21	12	0.64	412.00	6809.00	10180	20230831	-18.86	7510	20230727	9.99	9790	-15.63	20240614	7590	8.83	20240416	10180	-18.86	20230831	7510	9.99	20230727	1.08	N	265740	100	8 억		55224	N	N	0	N	00	N
15	20240627	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-170	5	-2.00	411923290	48891	101.57	8550	8740	8210	11030	5950	8490	8425.34	0.62	0	4918	8950	8720	8600	8370	8250	8660	8310	9	2540	100	6110	10	1	8931800	743	20.19	1.22	12	0.55	412.00	6809.00	10180	20230831	-18.27	7510	20230727	10.79	9790	-15.02	20240614	7590	9.62	20240416	10180	-18.27	20230831	7510	10.79	20230727	1.08	N	265740	100	8 억		55224	N	N	0	N	00	N
16	20240627	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-30	5	-0.35	154570840	17988	37.37	8550	8740	8440	11030	5950	8490	8593.00	0.62	0	119	8950	8720	8600	8370	8250	8660	8310	9	2540	100	6110	10	1	8931800	756	20.53	1.24	12	0.20	412.00	6809.00	10180	20230831	-16.90	7510	20230727	12.65	9790	-13.59	20240614	7590	11.46	20240416	10180	-16.90	20230831	7510	12.65	20230727	1.08	N	265740	100	8 억		55224	N	N	0	N	00	N
17	20240627	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	90	2	1.06	15782940	1850	3.84	8550	8580	8490	11030	5950	8490	8531.32	0.62	0	119	8950	8720	8600	8370	8250	8660	8310	9	2540	100	6110	10	1	8931800	766	20.83	1.26	12	0.02	412.00	6809.00	10180	20230831	-15.72	7510	20230727	14.25	9790	-12.36	20240614	7590	13.04	20240416	10180	-15.72	20230831	7510	14.25	20230727	1.08	N	265740	100	8 억		55224	N	N	0	N	00	N
18	20240626	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-190	5	-2.19	411399960	47732	139.51	8690	8830	8480	11280	6080	8680	8619.24	0.73	0	-9591	8873	8776	8643	8546	8413	8825	8595	9	2600	100	6240	10	1	8931800	758	20.61	1.25	12	0.53	412.00	6809.00	10180	20230831	-16.60	7510	20230727	13.05	9790	-13.28	20240614	7590	11.86	20240416	10180	-16.60	20230831	7510	13.05	20230727	1.09	N	265740	100	8 억		64771	N	N	0	N	00	N
19	20240626	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-150	5	-1.73	385707730	44712	130.68	8690	8830	8480	11280	6080	8680	8626.49	0.73	0	-9065	8873	8776	8643	8546	8413	8825	8595	9	2600	100	6240	10	1	8931800	762	20.70	1.25	12	0.50	412.00	6809.00	10180	20230831	-16.21	7510	20230727	13.58	9790	-12.87	20240614	7590	12.38	20240416	10180	-16.21	20230831	7510	13.58	20230727	1.09	N	265740	100	8 억		64771	N	N	0	N	00	N
20	20240626	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	-120	5	-1.38	317954310	36771	107.47	8690	8830	8510	11280	6080	8680	8646.88	0.73	0	-6927	8873	8776	8643	8546	8413	8825	8595	9	2600	100	6240	10	1	8931800	765	20.78	1.26	12	0.41	412.00	6809.00	10180	20230831	-15.91	7510	20230727	13.98	9790	-12.56	20240614	7590	12.78	20240416	10180	-15.91	20230831	7510	13.98	20230727	1.09	N	265740	100	8 억		64771	N	N	0	N	00	N
21	20240626	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	-50	5	-0.58	254468900	29353	85.79	8690	8830	8510	11280	6080	8680	8669.26	0.73	0	-7497	8873	8776	8643	8546	8413	8825	8595	9	2600	100	6240	10	1	8931800	771	20.95	1.27	12	0.33	412.00	6809.00	10180	20230831	-15.23	7510	20230727	14.91	9790	-11.85	20240614	7590	13.70	20240416	10180	-15.23	20230831	7510	14.91	20230727	1.09	N	265740	100	8 억		64771	N	N	0	N	00	N
22	20240626	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	-30	5	-0.35	231470830	26685	77.99	8690	8830	8510	11280	6080	8680	8674.19	0.73	0	-7048	8873	8776	8643	8546	8413	8825	8595	9	2600	100	6240	10	1	8931800	773	21.00	1.27	12	0.30	412.00	6809.00	10180	20230831	-15.03	7510	20230727	15.18	9790	-11.64	20240614	7590	13.97	20240416	10180	-15.03	20230831	7510	15.18	20230727	1.09	N	265740	100	8 억		64771	N	N	0	N	00	N
23	20240626	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	-40	5	-0.46	199121100	22933	67.03	8690	8830	8510	11280	6080	8680	8682.73	0.73	0	-7188	8873	8776	8643	8546	8413	8825	8595	9	2600	100	6240	10	1	8931800	772	20.97	1.27	12	0.26	412.00	6809.00	10180	20230831	-15.13	7510	20230727	15.05	9790	-11.75	20240614	7590	13.83	20240416	10180	-15.13	20230831	7510	15.05	20230727	1.09	N	265740	100	8 억		64771	N	N	0	N	00	N
24	20240626	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-100	5	-1.15	160421260	18447	53.92	8690	8830	8510	11280	6080	8680	8696.33	0.73	0	-6529	8873	8776	8643	8546	8413	8825	8595	9	2600	100	6240	10	1	8931800	766	20.83	1.26	12	0.21	412.00	6809.00	10180	20230831	-15.72	7510	20230727	14.25	9790	-12.36	20240614	7590	13.04	20240416	10180	-15.72	20230831	7510	14.25	20230727	1.09	N	265740	100	8 억		64771	N	N	0	N	00	N
25	20240626	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	40	2	0.46	20920220	2408	7.04	8690	8740	8630	11280	6080	8680	8687.80	0.73	0	-1224	8873	8776	8643	8546	8413	8825	8595	9	2600	100	6240	10	1	8931800	779	21.17	1.28	12	0.03	412.00	6809.00	10180	20230831	-14.34	7510	20230727	16.11	9790	-10.93	20240614	7590	14.89	20240416	10180	-14.34	20230831	7510	16.11	20230727	1.09	N	265740	100	8 억		64771	N	N	0	N	00	N
26	20240625	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	60	2	0.70	293072510	34008	64.51	8570	8740	8510	11200	6040	8620	8615.34	0.76	0	-3182	8906	8762	8596	8452	8286	8835	8525	9	2580	100	6200	10	1	8931800	775	21.07	1.27	12	0.38	412.00	6809.00	10180	20230831	-14.73	7510	20230727	15.58	9790	-11.34	20240614	7590	14.36	20240416	10180	-14.73	20230831	7510	15.58	20230727	1.25	N	265740	100	8 억		67940	N	N	0	N	00	N
27	20240625	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	20	2	0.23	255883060	29713	56.36	8570	8740	8510	11200	6040	8620	8611.76	0.76	0	-2780	8906	8762	8596	8452	8286	8835	8525	9	2580	100	6200	10	1	8931800	772	20.97	1.27	12	0.33	412.00	6809.00	10180	20230831	-15.13	7510	20230727	15.05	9790	-11.75	20240614	7590	13.83	20240416	10180	-15.13	20230831	7510	15.05	20230727	1.25	N	265740	100	8 억		67940	N	N	0	N	00	N
28	20240625	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	20	2	0.23	230863650	26815	50.86	8570	8740	8510	11200	6040	8620	8609.41	0.76	0	-2227	8906	8762	8596	8452	8286	8835	8525	9	2580	100	6200	10	1	8931800	772	20.97	1.27	12	0.30	412.00	6809.00	10180	20230831	-15.13	7510	20230727	15.05	9790	-11.75	20240614	7590	13.83	20240416	10180	-15.13	20230831	7510	15.05	20230727	1.25	N	265740	100	8 억		67940	N	N	0	N	00	N
29	20240625	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	50	2	0.58	194933570	22668	43.00	8570	8740	8510	11200	6040	8620	8599.29	0.76	0	-1686	8906	8762	8596	8452	8286	8835	8525	9	2580	100	6200	10	1	8931800	774	21.04	1.27	12	0.25	412.00	6809.00	10180	20230831	-14.83	7510	20230727	15.45	9790	-11.44	20240614	7590	14.23	20240416	10180	-14.83	20230831	7510	15.45	20230727	1.25	N	265740	100	8 억		67940	N	N	0	N	00	N
30	20240625	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	10	2	0.12	172000810	20025	37.98	8570	8740	8510	11200	6040	8620	8588.95	0.76	0	-1248	8906	8762	8596	8452	8286	8835	8525	9	2580	100	6200	10	1	8931800	771	20.95	1.27	12	0.22	412.00	6809.00	10180	20230831	-15.23	7510	20230727	14.91	9790	-11.85	20240614	7590	13.70	20240416	10180	-15.23	20230831	7510	14.91	20230727	1.25	N	265740	100	8 억		67940	N	N	0	N	00	N
31	20240625	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-50	5	-0.58	157941700	18388	34.88	8570	8740	8510	11200	6040	8620	8589.00	0.76	0	-1152	8906	8762	8596	8452	8286	8835	8525	9	2580	100	6200	10	1	8931800	765	20.80	1.26	12	0.21	412.00	6809.00	10180	20230831	-15.82	7510	20230727	14.11	9790	-12.46	20240614	7590	12.91	20240416	10180	-15.82	20230831	7510	14.11	20230727	1.25	N	265740	100	8 억		67940	N	N	0	N	00	N
32	20240625	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	-60	5	-0.70	100882190	11719	22.23	8570	8740	8530	11200	6040	8620	8608.20	0.76	0	-1040	8906	8762	8596	8452	8286	8835	8525	9	2580	100	6200	10	1	8931800	765	20.78	1.26	12	0.13	412.00	6809.00	10180	20230831	-15.91	7510	20230727	13.98	9790	-12.56	20240614	7590	12.78	20240416	10180	-15.91	20230831	7510	13.98	20230727	1.25	N	265740	100	8 억		67940	N	N	0	N	00	N
33	20240625	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	20	2	0.23	14511960	1694	3.21	8570	8690	8530	11200	6040	8620	8558.26	0.76	0	377	8906	8762	8596	8452	8286	8835	8525	9	2580	100	6200	10	1	8931800	772	20.97	1.27	12	0.02	412.00	6809.00	10180	20230831	-15.13	7510	20230727	15.05	9790	-11.75	20240614	7590	13.83	20240416	10180	-15.13	20230831	7510	15.05	20230727	1.25	N	265740	100	8 억		67940	N	N	0	N	00	N
34	20240624	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	160	2	1.89	451862640	52483	106.52	8480	8740	8430	10990	5930	8460	8609.61	0.74	0	1482	8753	8606	8473	8326	8193	8540	8260	9	2530	100	6090	10	1	8931800	770	20.92	1.27	12	0.59	412.00	6809.00	10180	20230831	-15.32	7510	20230727	14.78	9790	-11.95	20240614	7590	13.57	20240416	10180	-15.32	20230831	7510	14.78	20230727	1.31	N	265740	100	8 억		66504	N	N	0	N	00	N
35	20240624	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	90	2	1.06	392076770	45517	92.38	8480	8740	8430	10990	5930	8460	8613.85	0.74	0	518	8753	8606	8473	8326	8193	8540	8260	9	2530	100	6090	10	1	8931800	764	20.75	1.26	12	0.51	412.00	6809.00	10180	20230831	-16.01	7510	20230727	13.85	9790	-12.67	20240614	7590	12.65	20240416	10180	-16.01	20230831	7510	13.85	20230727	1.31	N	265740	100	8 억		66504	N	N	0	N	00	N
36	20240624	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	110	2	1.30	305259820	35419	71.89	8480	8740	8430	10990	5930	8460	8618.53	0.74	0	1140	8753	8606	8473	8326	8193	8540	8260	9	2530	100	6090	10	1	8931800	765	20.80	1.26	12	0.40	412.00	6809.00	10180	20230831	-15.82	7510	20230727	14.11	9790	-12.46	20240614	7590	12.91	20240416	10180	-15.82	20230831	7510	14.11	20230727	1.31	N	265740	100	8 억		66504	N	N	0	N	00	N
37	20240624	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	130	2	1.54	289826390	33620	68.24	8480	8740	8430	10990	5930	8460	8620.65	0.74	0	1096	8753	8606	8473	8326	8193	8540	8260	9	2530	100	6090	10	1	8931800	767	20.85	1.26	12	0.38	412.00	6809.00	10180	20230831	-15.62	7510	20230727	14.38	9790	-12.26	20240614	7590	13.18	20240416	10180	-15.62	20230831	7510	14.38	20230727	1.31	N	265740	100	8 억		66504	N	N	0	N	00	N
38	20240624	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	160	2	1.89	245060680	28417	57.68	8480	8740	8430	10990	5930	8460	8623.74	0.74	0	-152	8753	8606	8473	8326	8193	8540	8260	9	2530	100	6090	10	1	8931800	770	20.92	1.27	12	0.32	412.00	6809.00	10180	20230831	-15.32	7510	20230727	14.78	9790	-11.95	20240614	7590	13.57	20240416	10180	-15.32	20230831	7510	14.78	20230727	1.31	N	265740	100	8 억		66504	N	N	0	N	00	N
39	20240624	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	220	2	2.60	202092040	23443	47.58	8480	8740	8430	10990	5930	8460	8620.57	0.74	0	-606	8753	8606	8473	8326	8193	8540	8260	9	2530	100	6090	10	1	8931800	775	21.07	1.27	12	0.26	412.00	6809.00	10180	20230831	-14.73	7510	20230727	15.58	9790	-11.34	20240614	7590	14.36	20240416	10180	-14.73	20230831	7510	15.58	20230727	1.31	N	265740	100	8 억		66504	N	N	0	N	00	N
40	20240624	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	190	2	2.25	143895960	16713	33.92	8480	8740	8430	10990	5930	8460	8609.82	0.74	0	-230	8753	8606	8473	8326	8193	8540	8260	9	2530	100	6090	10	1	8931800	773	21.00	1.27	12	0.19	412.00	6809.00	10180	20230831	-15.03	7510	20230727	15.18	9790	-11.64	20240614	7590	13.97	20240416	10180	-15.03	20230831	7510	15.18	20230727	1.31	N	265740	100	8 억		66504	N	N	0	N	00	N
41	20240624	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	20	2	0.24	10649560	1256	2.55	8480	8500	8460	10990	5930	8460	8478.95	0.74	0	-176	8753	8606	8473	8326	8193	8540	8260	9	2530	100	6090	10	1	8931800	757	20.58	1.25	12	0.01	412.00	6809.00	10180	20230831	-16.70	7510	20230727	12.92	9790	-13.38	20240614	7590	11.73	20240416	10180	-16.70	20230831	7510	12.92	20230727	1.31	N	265740	100	8 억		66504	N	N	0	N	00	N
42	20240621	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-210	5	-2.42	413776870	49051	126.92	8590	8620	8340	11270	6070	8670	8435.64	0.80	0	-4743	8836	8752	8586	8502	8336	8795	8545	9	2600	100	6240	10	1	8931800	756	20.53	1.24	12	0.55	412.00	6809.00	10180	20230831	-16.90	7510	20230727	12.65	9790	-13.59	20240614	7590	11.46	20240416	10180	-16.90	20230831	7510	12.65	20230727	1.32	N	265740	100	8 억		71320	N	N	0	N	00	N
43	20240621	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-210	5	-2.42	390646880	46312	119.83	8590	8620	8340	11270	6070	8670	8435.11	0.80	0	-4000	8836	8752	8586	8502	8336	8795	8545	9	2600	100	6240	10	1	8931800	756	20.53	1.24	12	0.52	412.00	6809.00	10180	20230831	-16.90	7510	20230727	12.65	9790	-13.59	20240614	7590	11.46	20240416	10180	-16.90	20230831	7510	12.65	20230727	1.32	N	265740	100	8 억		71320	N	N	0	N	00	N
44	20240621	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-220	5	-2.54	333960230	39588	102.43	8590	8620	8340	11270	6070	8670	8435.90	0.80	0	-2778	8836	8752	8586	8502	8336	8795	8545	9	2600	100	6240	10	1	8931800	755	20.51	1.24	12	0.44	412.00	6809.00	10180	20230831	-16.99	7510	20230727	12.52	9790	-13.69	20240614	7590	11.33	20240416	10180	-16.99	20230831	7510	12.52	20230727	1.32	N	265740	100	8 억		71320	N	N	0	N	00	N
45	20240621	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-190	5	-2.19	301041230	35697	92.36	8590	8620	8340	11270	6070	8670	8433.24	0.80	0	-2388	8836	8752	8586	8502	8336	8795	8545	9	2600	100	6240	10	1	8931800	757	20.58	1.25	12	0.40	412.00	6809.00	10180	20230831	-16.70	7510	20230727	12.92	9790	-13.38	20240614	7590	11.73	20240416	10180	-16.70	20230831	7510	12.92	20230727	1.32	N	265740	100	8 억		71320	N	N	0	N	00	N
46	20240621	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-190	5	-2.19	291457120	34566	89.44	8590	8620	8340	11270	6070	8670	8431.90	0.80	0	-2133	8836	8752	8586	8502	8336	8795	8545	9	2600	100	6240	10	1	8931800	757	20.58	1.25	12	0.39	412.00	6809.00	10180	20230831	-16.70	7510	20230727	12.92	9790	-13.38	20240614	7590	11.73	20240416	10180	-16.70	20230831	7510	12.92	20230727	1.32	N	265740	100	8 억		71320	N	N	0	N	00	N
47	20240621	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-170	5	-1.96	281894360	33436	86.51	8590	8620	8340	11270	6070	8670	8430.86	0.80	0	-2186	8836	8752	8586	8502	8336	8795	8545	9	2600	100	6240	10	1	8931800	759	20.63	1.25	12	0.37	412.00	6809.00	10180	20230831	-16.50	7510	20230727	13.18	9790	-13.18	20240614	7590	11.99	20240416	10180	-16.50	20230831	7510	13.18	20230727	1.32	N	265740	100	8 억		71320	N	N	0	N	00	N
48	20240621	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-170	5	-1.96	255725540	30356	78.54	8590	8620	8340	11270	6070	8670	8424.22	0.80	0	-1774	8836	8752	8586	8502	8336	8795	8545	9	2600	100	6240	10	1	8931800	759	20.63	1.25	12	0.34	412.00	6809.00	10180	20230831	-16.50	7510	20230727	13.18	9790	-13.18	20240614	7590	11.99	20240416	10180	-16.50	20230831	7510	13.18	20230727	1.32	N	265740	100	8 억		71320	N	N	0	N	00	N
49	20240621	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-180	5	-2.08	53866100	6324	16.36	8590	8620	8430	11270	6070	8670	8517.73	0.80	0	-1548	8836	8752	8586	8502	8336	8795	8545	9	2600	100	6240	10	1	8931800	758	20.61	1.25	12	0.07	412.00	6809.00	10180	20230831	-16.60	7510	20230727	13.05	9790	-13.28	20240614	7590	11.86	20240416	10180	-16.60	20230831	7510	13.05	20230727	1.32	N	265740	100	8 억		71320	N	N	0	N	00	N
50	20240620	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	100	2	1.17	327281060	38322	67.64	8640	8670	8420	11140	6000	8570	8534.52	0.80	0	-207	8770	8670	8560	8460	8350	8615	8405	9	2570	100	6170	10	1	8931800	774	21.04	1.27	12	0.43	412.00	6809.00	10180	20230831	-14.83	7510	20230727	15.45	9790	-11.44	20240614	7590	14.23	20240416	10180	-14.83	20230831	7510	15.45	20230727	1.34	N	265740	100	8 억		71841	N	N	0	N	00	N
51	20240620	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-20	5	-0.23	296596910	34768	61.37	8640	8660	8420	11140	6000	8570	8530.74	0.80	0	267	8770	8670	8560	8460	8350	8615	8405	9	2570	100	6170	10	1	8931800	764	20.75	1.26	12	0.39	412.00	6809.00	10180	20230831	-16.01	7510	20230727	13.85	9790	-12.67	20240614	7590	12.65	20240416	10180	-16.01	20230831	7510	13.85	20230727	1.34	N	265740	100	8 억		71841	N	N	0	N	00	N
52	20240620	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-70	5	-0.82	263114190	30849	54.45	8640	8660	8420	11140	6000	8570	8529.10	0.80	0	1082	8770	8670	8560	8460	8350	8615	8405	9	2570	100	6170	10	1	8931800	759	20.63	1.25	12	0.35	412.00	6809.00	10180	20230831	-16.50	7510	20230727	13.18	9790	-13.18	20240614	7590	11.99	20240416	10180	-16.50	20230831	7510	13.18	20230727	1.34	N	265740	100	8 억		71841	N	N	0	N	00	N
53	20240620	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-50	5	-0.58	247071120	28958	51.12	8640	8660	8420	11140	6000	8570	8532.05	0.80	0	1097	8770	8670	8560	8460	8350	8615	8405	9	2570	100	6170	10	1	8931800	761	20.68	1.25	12	0.32	412.00	6809.00	10180	20230831	-16.31	7510	20230727	13.45	9790	-12.97	20240614	7590	12.25	20240416	10180	-16.31	20230831	7510	13.45	20230727	1.34	N	265740	100	8 억		71841	N	N	0	N	00	N
54	20240620	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	-60	5	-0.70	151236780	17651	31.16	8640	8660	8490	11140	6000	8570	8568.17	0.80	0	-350	8770	8670	8560	8460	8350	8615	8405	9	2570	100	6170	10	1	8931800	760	20.66	1.25	12	0.20	412.00	6809.00	10180	20230831	-16.40	7510	20230727	13.32	9790	-13.07	20240614	7590	12.12	20240416	10180	-16.40	20230831	7510	13.32	20230727	1.34	N	265740	100	8 억		71841	N	N	0	N	00	N
55	20240620	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	0	3	0.00	139515930	16282	28.74	8640	8660	8490	11140	6000	8570	8568.72	0.80	0	178	8770	8670	8560	8460	8350	8615	8405	9	2570	100	6170	10	1	8931800	765	20.80	1.26	12	0.18	412.00	6809.00	10180	20230831	-15.82	7510	20230727	14.11	9790	-12.46	20240614	7590	12.91	20240416	10180	-15.82	20230831	7510	14.11	20230727	1.34	N	265740	100	8 억		71841	N	N	0	N	00	N
56	20240620	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-20	5	-0.23	126855490	14805	26.13	8640	8660	8490	11140	6000	8570	8568.42	0.80	0	448	8770	8670	8560	8460	8350	8615	8405	9	2570	100	6170	10	1	8931800	764	20.75	1.26	12	0.17	412.00	6809.00	10180	20230831	-16.01	7510	20230727	13.85	9790	-12.67	20240614	7590	12.65	20240416	10180	-16.01	20230831	7510	13.85	20230727	1.34	N	265740	100	8 억		71841	N	N	0	N	00	N
57	20240620	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	-10	5	-0.12	60654910	7088	12.51	8640	8640	8490	11140	6000	8570	8557.40	0.80	0	1128	8770	8670	8560	8460	8350	8615	8405	9	2570	100	6170	10	1	8931800	765	20.78	1.26	12	0.08	412.00	6809.00	10180	20230831	-15.91	7510	20230727	13.98	9790	-12.56	20240614	7590	12.78	20240416	10180	-15.91	20230831	7510	13.98	20230727	1.34	N	265740	100	8 억		71841	N	N	0	N	00	N
58	20240619	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-90	5	-1.04	477976770	56002	71.27	8650	8660	8450	11250	6070	8660	8534.81	0.94	0	-13345	8893	8776	8643	8526	8393	8835	8585	9	2590	100	6230	10	1	8931800	765	20.80	1.26	12	0.63	412.00	6809.00	10180	20230831	-15.82	7510	20230727	14.11	9790	-12.46	20240614	7590	12.91	20240416	10180	-15.82	20230831	7510	14.11	20230727	1.70	N	265740	100	8 억		84233	N	N	0	N	00	N
59	20240619	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-180	5	-2.08	454067110	53201	67.70	8650	8660	8450	11250	6070	8660	8534.94	0.94	0	-12997	8893	8776	8643	8526	8393	8835	8585	9	2590	100	6230	10	1	8931800	757	20.58	1.25	12	0.60	412.00	6809.00	10180	20230831	-16.70	7510	20230727	12.92	9790	-13.38	20240614	7590	11.73	20240416	10180	-16.70	20230831	7510	12.92	20230727	1.70	N	265740	100	8 억		84233	N	N	0	N	00	N
60	20240619	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	-190	5	-2.19	411623320	48211	61.35	8650	8660	8450	11250	6070	8660	8537.95	0.94	0	-12843	8893	8776	8643	8526	8393	8835	8585	9	2590	100	6230	10	1	8931800	757	20.56	1.24	12	0.54	412.00	6809.00	10180	20230831	-16.80	7510	20230727	12.78	9790	-13.48	20240614	7590	11.59	20240416	10180	-16.80	20230831	7510	12.78	20230727	1.70	N	265740	100	8 억		84233	N	N	0	N	00	N
61	20240619	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	-190	5	-2.19	344566610	40298	51.28	8650	8660	8470	11250	6070	8660	8550.46	0.94	0	-11830	8893	8776	8643	8526	8393	8835	8585	9	2590	100	6230	10	1	8931800	757	20.56	1.24	12	0.45	412.00	6809.00	10180	20230831	-16.80	7510	20230727	12.78	9790	-13.48	20240614	7590	11.59	20240416	10180	-16.80	20230831	7510	12.78	20230727	1.70	N	265740	100	8 억		84233	N	N	0	N	00	N
62	20240619	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-180	5	-2.08	312408520	36508	46.46	8650	8660	8470	11250	6070	8660	8557.26	0.94	0	-11644	8893	8776	8643	8526	8393	8835	8585	9	2590	100	6230	10	1	8931800	757	20.58	1.25	12	0.41	412.00	6809.00	10180	20230831	-16.70	7510	20230727	12.92	9790	-13.38	20240614	7590	11.73	20240416	10180	-16.70	20230831	7510	12.92	20230727	1.70	N	265740	100	8 억		84233	N	N	0	N	00	N
63	20240619	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-110	5	-1.27	271458690	31691	40.33	8650	8660	8500	11250	6070	8660	8565.80	0.94	0	-8563	8893	8776	8643	8526	8393	8835	8585	9	2590	100	6230	10	1	8931800	764	20.75	1.26	12	0.35	412.00	6809.00	10180	20230831	-16.01	7510	20230727	13.85	9790	-12.67	20240614	7590	12.65	20240416	10180	-16.01	20230831	7510	13.85	20230727	1.70	N	265740	100	8 억		84233	N	N	0	N	00	N
64	20240619	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	-70	5	-0.81	213362280	24910	31.70	8650	8660	8500	11250	6070	8660	8565.33	0.94	0	-6990	8893	8776	8643	8526	8393	8835	8585	9	2590	100	6230	10	1	8931800	767	20.85	1.26	12	0.28	412.00	6809.00	10180	20230831	-15.62	7510	20230727	14.38	9790	-12.26	20240614	7590	13.18	20240416	10180	-15.62	20230831	7510	14.38	20230727	1.70	N	265740	100	8 억		84233	N	N	0	N	00	N
65	20240619	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-90	5	-1.04	39605260	4610	5.87	8650	8650	8560	11250	6070	8660	8591.16	0.94	0	1676	8893	8776	8643	8526	8393	8835	8585	9	2590	100	6230	10	1	8931800	765	20.80	1.26	12	0.05	412.00	6809.00	10180	20230831	-15.82	7510	20230727	14.11	9790	-12.46	20240614	7590	12.91	20240416	10180	-15.82	20230831	7510	14.11	20230727	1.70	N	265740	100	8 억		84233	N	N	0	N	00	N
66	20240618	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	10	2	0.12	669365470	77617	61.00	8650	8760	8510	11240	6060	8650	8623.95	1.03	0	-8066	9263	8956	8773	8466	8283	8865	8375	9	2590	100	6220	10	1	8931800	773	21.02	1.27	12	0.87	412.00	6809.00	10180	20230831	-14.93	7510	20230727	15.31	9790	-11.54	20240614	7590	14.10	20240416	10180	-14.93	20230831	7510	15.31	20230727	1.25	N	265740	100	8 억		91567	N	N	0	N	00	N
67	20240618	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	50	2	0.58	633245810	73444	57.72	8650	8760	8510	11240	6060	8650	8622.16	1.03	0	-7620	9263	8956	8773	8466	8283	8865	8375	9	2590	100	6220	10	1	8931800	777	21.12	1.28	12	0.82	412.00	6809.00	10180	20230831	-14.54	7510	20230727	15.85	9790	-11.13	20240614	7590	14.62	20240416	10180	-14.54	20230831	7510	15.85	20230727	1.25	N	265740	100	8 억		91567	N	N	0	N	00	N
68	20240618	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	30	2	0.35	582192340	67541	53.08	8650	8760	8510	11240	6060	8650	8619.84	1.03	0	-7757	9263	8956	8773	8466	8283	8865	8375	9	2590	100	6220	10	1	8931800	775	21.07	1.27	12	0.76	412.00	6809.00	10180	20230831	-14.73	7510	20230727	15.58	9790	-11.34	20240614	7590	14.36	20240416	10180	-14.73	20230831	7510	15.58	20230727	1.25	N	265740	100	8 억		91567	N	N	0	N	00	N
69	20240618	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	30	2	0.35	516019830	59935	47.10	8650	8760	8510	11240	6060	8650	8609.66	1.03	0	-5532	9263	8956	8773	8466	8283	8865	8375	9	2590	100	6220	10	1	8931800	775	21.07	1.27	12	0.67	412.00	6809.00	10180	20230831	-14.73	7510	20230727	15.58	9790	-11.34	20240614	7590	14.36	20240416	10180	-14.73	20230831	7510	15.58	20230727	1.25	N	265740	100	8 억		91567	N	N	0	N	00	N
70	20240618	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	-20	5	-0.23	464335390	53959	42.40	8650	8760	8510	11240	6060	8650	8605.34	1.03	0	-4771	9263	8956	8773	8466	8283	8865	8375	9	2590	100	6220	10	1	8931800	771	20.95	1.27	12	0.60	412.00	6809.00	10180	20230831	-15.23	7510	20230727	14.91	9790	-11.85	20240614	7590	13.70	20240416	10180	-15.23	20230831	7510	14.91	20230727	1.25	N	265740	100	8 억		91567	N	N	0	N	00	N
71	20240618	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	8610	-40	5	-0.46	372892410	43427	34.13	8650	8700	8510	11240	6060	8650	8586.65	1.03	0	-4449	9263	8956	8773	8466	8283	8865	8375	9	2590	100	6220	10	1	8931800	769	20.90	1.26	12	0.49	412.00	6809.00	10180	20230831	-15.42	7510	20230727	14.65	9790	-12.05	20240614	7590	13.44	20240416	10180	-15.42	20230831	7510	14.65	20230727	1.25	N	265740	100	8 억		91567	N	N	0	N	00	N
72	20240618	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	20	2	0.23	320083720	37298	29.31	8650	8700	8510	11240	6060	8650	8581.79	1.03	0	-3085	9263	8956	8773	8466	8283	8865	8375	9	2590	100	6220	10	1	8931800	774	21.04	1.27	12	0.42	412.00	6809.00	10180	20230831	-14.83	7510	20230727	15.45	9790	-11.44	20240614	7590	14.23	20240416	10180	-14.83	20230831	7510	15.45	20230727	1.25	N	265740	100	8 억		91567	N	N	0	N	00	N
73	20240618	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-70	5	-0.81	116005980	13533	10.64	8650	8650	8510	11240	6060	8650	8572.08	1.03	0	-866	9263	8956	8773	8466	8283	8865	8375	9	2590	100	6220	10	1	8931800	766	20.83	1.26	12	0.15	412.00	6809.00	10180	20230831	-15.72	7510	20230727	14.25	9790	-12.36	20240614	7590	13.04	20240416	10180	-15.72	20230831	7510	14.25	20230727	1.25	N	265740	100	8 억		91567	N	N	0	N	00	N
74	20240617	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	-430	5	-4.74	1108438920	126941	52.54	9080	9080	8590	11800	6360	9080	8730.65	0.86	0	14388	10026	9552	9316	8842	8606	9435	8725	9	2720	100	6530	10	1	8931800	773	21.00	1.27	12	1.42	412.00	6809.00	10720	20230609	-19.31	7510	20230727	15.18	9790	-11.64	20240614	7590	13.97	20240416	10180	-15.03	20230831	7510	15.18	20230727	1.14	N	265740	100	8 억		76575	N	N	0	N	00	N
75	20240617	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	-440	5	-4.85	1087302610	124489	51.52	9080	9080	8590	11800	6360	9080	8732.79	0.86	0	14515	10026	9552	9316	8842	8606	9435	8725	9	2720	100	6530	10	1	8931800	772	20.97	1.27	12	1.39	412.00	6809.00	10720	20230609	-19.40	7510	20230727	15.05	9790	-11.75	20240614	7590	13.83	20240416	10180	-15.13	20230831	7510	15.05	20230727	1.14	N	265740	100	8 억		76575	N	N	0	N	00	N
76	20240617	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	-370	5	-4.07	1020238370	116731	48.31	9080	9080	8590	11800	6360	9080	8738.68	0.86	0	14503	10026	9552	9316	8842	8606	9435	8725	9	2720	100	6530	10	1	8931800	778	21.14	1.28	12	1.31	412.00	6809.00	10720	20230609	-18.75	7510	20230727	15.98	9790	-11.03	20240614	7590	14.76	20240416	10180	-14.44	20230831	7510	15.98	20230727	1.14	N	265740	100	8 억		76575	N	N	0	N	00	N
77	20240617	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	-340	5	-3.74	965517870	110459	45.72	9080	9080	8590	11800	6360	9080	8739.48	0.86	0	15575	10026	9552	9316	8842	8606	9435	8725	9	2720	100	6530	10	1	8931800	781	21.21	1.28	12	1.24	412.00	6809.00	10720	20230609	-18.47	7510	20230727	16.38	9790	-10.73	20240614	7590	15.15	20240416	10180	-14.15	20230831	7510	16.38	20230727	1.14	N	265740	100	8 억		76575	N	N	0	N	00	N
78	20240617	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	-420	5	-4.63	920994900	105318	43.59	9080	9080	8590	11800	6360	9080	8743.36	0.86	0	16810	10026	9552	9316	8842	8606	9435	8725	9	2720	100	6530	10	1	8931800	773	21.02	1.27	12	1.18	412.00	6809.00	10720	20230609	-19.22	7510	20230727	15.31	9790	-11.54	20240614	7590	14.10	20240416	10180	-14.93	20230831	7510	15.31	20230727	1.14	N	265740	100	8 억		76575	N	N	0	N	00	N
79	20240617	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	-350	5	-3.85	616985180	70097	29.01	9080	9080	8640	11800	6360	9080	8799.96	0.86	0	8101	10026	9552	9316	8842	8606	9435	8725	9	2720	100	6530	10	1	8931800	780	21.19	1.28	12	0.78	412.00	6809.00	10720	20230609	-18.56	7510	20230727	16.25	9790	-10.83	20240614	7590	15.02	20240416	10180	-14.24	20230831	7510	16.25	20230727	1.14	N	265740	100	8 억		76575	N	N	0	N	00	N
80	20240617	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-310	5	-3.41	565578940	64231	26.58	9080	9080	8640	11800	6360	9080	8803.32	0.86	0	9211	10026	9552	9316	8842	8606	9435	8725	9	2720	100	6530	10	1	8931800	783	21.29	1.29	12	0.72	412.00	6809.00	10720	20230609	-18.19	7510	20230727	16.78	9790	-10.42	20240614	7590	15.55	20240416	10180	-13.85	20230831	7510	16.78	20230727	1.14	N	265740	100	8 억		76575	N	N	0	N	00	N
81	20240617	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	-210	5	-2.31	162418860	18146	7.51	9080	9080	8860	11800	6360	9080	8947.16	0.86	0	-319	10026	9552	9316	8842	8606	9435	8725	9	2720	100	6530	10	1	8931800	792	21.53	1.30	12	0.20	412.00	6809.00	10720	20230609	-17.26	7510	20230727	18.11	9790	-9.40	20240614	7590	16.86	20240416	10180	-12.87	20230831	7510	18.11	20230727	1.14	N	265740	100	8 억		76575	N	N	0	N	00	N
82	20240614	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	-270	5	-2.89	2270744060	240400	38.35	9440	9790	9080	12150	6550	9350	9445.87	0.65	0	19846	10083	9716	9383	9016	8683	9550	8850	9	2800	100	6730	10	1	8931800	811	22.04	1.33	12	2.69	412.00	6809.00	10720	20230609	-15.30	7510	20230727	20.91	9790	-7.25	20240614	7590	19.63	20240416	10180	-10.81	20230831	7510	20.91	20230727	0.86	N	265740	100	8 억		58255	N	N	0	N	00	N
83	20240614	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-190	5	-2.03	2192811780	231835	36.98	9440	9790	9090	12150	6550	9350	9458.50	0.65	0	20584	10083	9716	9383	9016	8683	9550	8850	9	2800	100	6730	10	1	8931800	818	22.23	1.35	12	2.60	412.00	6809.00	10720	20230609	-14.55	7510	20230727	21.97	9790	-6.44	20240614	7590	20.69	20240416	10180	-10.02	20230831	7510	21.97	20230727	0.86	N	265740	100	8 억		58255	N	N	0	N	00	N
84	20240614	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-200	5	-2.14	2146291610	226741	36.17	9440	9790	9090	12150	6550	9350	9465.83	0.65	0	20388	10083	9716	9383	9016	8683	9550	8850	9	2800	100	6730	10	1	8931800	817	22.21	1.34	12	2.54	412.00	6809.00	10720	20230609	-14.65	7510	20230727	21.84	9790	-6.54	20240614	7590	20.55	20240416	10180	-10.12	20230831	7510	21.84	20230727	0.86	N	265740	100	8 억		58255	N	N	0	N	00	N
85	20240614	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-170	5	-1.82	2035420410	214605	34.23	9440	9790	9110	12150	6550	9350	9484.50	0.65	0	16636	10083	9716	9383	9016	8683	9550	8850	9	2800	100	6730	10	1	8931800	820	22.28	1.35	12	2.40	412.00	6809.00	10720	20230609	-14.37	7510	20230727	22.24	9790	-6.23	20240614	7590	20.95	20240416	10180	-9.82	20230831	7510	22.24	20230727	0.86	N	265740	100	8 억		58255	N	N	0	N	00	N
86	20240614	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	-140	5	-1.50	1852419200	194632	31.05	9440	9790	9180	12150	6550	9350	9517.55	0.65	0	12995	10083	9716	9383	9016	8683	9550	8850	9	2800	100	6730	10	1	8931800	823	22.35	1.35	12	2.18	412.00	6809.00	10720	20230609	-14.09	7510	20230727	22.64	9790	-5.92	20240614	7590	21.34	20240416	10180	-9.53	20230831	7510	22.64	20230727	0.86	N	265740	100	8 억		58255	N	N	0	N	00	N
87	20240614	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	80	2	0.86	1626005680	170230	27.15	9440	9790	9330	12150	6550	9350	9551.82	0.65	0	9531	10083	9716	9383	9016	8683	9550	8850	9	2800	100	6730	10	1	8931800	842	22.89	1.38	12	1.91	412.00	6809.00	10720	20230609	-12.03	7510	20230727	25.57	9790	-3.68	20240614	7590	24.24	20240416	10180	-7.37	20230831	7510	25.57	20230727	0.86	N	265740	100	8 억		58255	N	N	0	N	00	N
88	20240614	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	130	2	1.39	1392604730	145539	23.21	9440	9790	9330	12150	6550	9350	9568.60	0.65	0	10672	10083	9716	9383	9016	8683	9550	8850	9	2800	100	6730	10	1	8931800	847	23.01	1.39	12	1.63	412.00	6809.00	10720	20230609	-11.57	7510	20230727	26.23	9790	-3.17	20240614	7590	24.90	20240416	10180	-6.88	20230831	7510	26.23	20230727	0.86	N	265740	100	8 억		58255	N	N	0	N	00	N
89	20240614	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	280	2	2.99	395159000	41057	6.55	9440	9790	9440	12150	6550	9350	9624.64	0.65	0	364	10083	9716	9383	9016	8683	9550	8850	9	2800	100	6730	10	1	8931800	860	23.37	1.41	12	0.46	412.00	6809.00	10720	20230609	-10.17	7510	20230727	28.23	9790	-1.63	20240614	7590	26.88	20240416	10180	-5.40	20230831	7510	28.23	20230727	0.86	N	265740	100	8 억		58255	N	N	0	N	00	N
90	20240613	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	410	2	4.59	5847304520	623856	63.61	9540	9750	9050	11620	6260	8940	9372.86	0.66	0	-1943	9926	9432	8706	8212	7486	9680	8460	9	2680	100	6430	10	1	8931800	835	22.69	1.37	12	6.98	412.00	6809.00	10720	20230609	-12.78	7510	20230727	24.50	9750	-4.10	20240613	7590	23.19	20240416	10180	-8.15	20230831	7510	24.50	20230727	1.01	N	265740	100	8 억		59386	N	N	0	N	00	N
91	20240613	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	420	2	4.70	5761805070	614743	62.68	9540	9750	9050	11620	6260	8940	9372.71	0.66	0	-2301	9926	9432	8706	8212	7486	9680	8460	9	2680	100	6430	10	1	8931800	836	22.72	1.37	12	6.88	412.00	6809.00	10720	20230609	-12.69	7510	20230727	24.63	9750	-4.00	20240613	7590	23.32	20240416	10180	-8.06	20230831	7510	24.63	20230727	1.01	N	265740	100	8 억		59386	N	N	0	N	00	N
92	20240613	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	370	2	4.14	5566934880	593909	60.55	9540	9750	9050	11620	6260	8940	9373.38	0.66	0	-3978	9926	9432	8706	8212	7486	9680	8460	9	2680	100	6430	10	1	8931800	832	22.60	1.37	12	6.65	412.00	6809.00	10720	20230609	-13.15	7510	20230727	23.97	9750	-4.51	20240613	7590	22.66	20240416	10180	-8.55	20230831	7510	23.97	20230727	1.01	N	265740	100	8 억		59386	N	N	0	N	00	N
93	20240613	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	450	2	5.03	5350122780	570646	58.18	9540	9750	9050	11620	6260	8940	9375.55	0.66	0	-9225	9926	9432	8706	8212	7486	9680	8460	9	2680	100	6430	10	1	8931800	839	22.79	1.38	12	6.39	412.00	6809.00	10720	20230609	-12.41	7510	20230727	25.03	9750	-3.69	20240613	7590	23.72	20240416	10180	-7.76	20230831	7510	25.03	20230727	1.01	N	265740	100	8 억		59386	N	N	0	N	00	N
94	20240613	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	410	2	4.59	5153268340	549563	56.03	9540	9750	9050	11620	6260	8940	9377.03	0.66	0	-13099	9926	9432	8706	8212	7486	9680	8460	9	2680	100	6430	10	1	8931800	835	22.69	1.37	12	6.15	412.00	6809.00	10720	20230609	-12.78	7510	20230727	24.50	9750	-4.10	20240613	7590	23.19	20240416	10180	-8.15	20230831	7510	24.50	20230727	1.01	N	265740	100	8 억		59386	N	N	0	N	00	N
95	20240613	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	600	2	6.71	4821541120	514383	52.45	9540	9750	9050	11620	6260	8940	9373.45	0.66	0	-23488	9926	9432	8706	8212	7486	9680	8460	9	2680	100	6430	10	1	8931800	852	23.16	1.40	12	5.76	412.00	6809.00	10720	20230609	-11.01	7510	20230727	27.03	9750	-2.15	20240613	7590	25.69	20240416	10180	-6.29	20230831	7510	27.03	20230727	1.01	N	265740	100	8 억		59386	N	N	0	N	00	N
96	20240613	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	410	2	4.59	3670378570	393596	40.13	9540	9750	9050	11620	6260	8940	9325.24	0.66	0	-36487	9926	9432	8706	8212	7486	9680	8460	9	2680	100	6430	10	1	8931800	835	22.69	1.37	12	4.41	412.00	6809.00	10720	20230609	-12.78	7510	20230727	24.50	9750	-4.10	20240613	7590	23.19	20240416	10180	-8.15	20230831	7510	24.50	20230727	1.01	N	265740	100	8 억		59386	N	N	0	N	00	N
97	20240613	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	170	2	1.90	2135263290	227267	23.17	9540	9750	9070	11620	6260	8940	9395.40	0.66	0	-21897	9926	9432	8706	8212	7486	9680	8460	9	2680	100	6430	10	1	8931800	814	22.11	1.34	12	2.54	412.00	6809.00	10720	20230609	-15.02	7510	20230727	21.30	9750	-6.56	20240613	7590	20.03	20240416	10180	-10.51	20230831	7510	21.30	20230727	1.01	N	265740	100	8 억		59386	N	N	0	N	00	N
98	20240612	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	8940	960	2	12.03	7725456640	883924	6885.22	7980	9200	7980	10370	5590	7980	8738.72	0.29	0	35993	8120	8050	7970	7900	7820	8085	7935	9	2390	100	5740	10	1	8931800	799	21.70	1.31	12	9.90	412.00	6809.00	10720	20230609	-16.60	7510	20230727	19.04	9240	-3.25	20240221	7590	17.79	20240416	10180	-12.18	20230831	7510	19.04	20230727	1.01	N	265740	100	8 억		25576	N	N	0	N	00	N
99	20240612	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	800	2	10.03	7235094880	828683	6454.92	7980	9200	7980	10370	5590	7980	8730.84	0.29	0	31201	8120	8050	7970	7900	7820	8085	7935	9	2390	100	5740	10	1	8931800	784	21.31	1.29	12	9.28	412.00	6809.00	10720	20230609	-18.10	7510	20230727	16.91	9240	-4.98	20240221	7590	15.68	20240416	10180	-13.75	20230831	7510	16.91	20230727	1.01	N	265740	100	8 억		25576	N	N	0	N	00	N
100	20240612	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	380	2	4.76	5420959920	620574	4833.88	7980	9200	7980	10370	5590	7980	8735.40	0.29	0	26185	8120	8050	7970	7900	7820	8085	7935	9	2390	100	5740	10	1	8931800	747	20.29	1.23	12	6.95	412.00	6809.00	10720	20230609	-22.01	7510	20230727	11.32	9240	-9.52	20240221	7590	10.14	20240416	10180	-17.88	20230831	7510	11.32	20230727	1.01	N	265740	100	8 억		25576	N	N	0	N	00	N
101	20240612	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	600	2	7.52	1351412170	158319	1233.21	7980	8720	7980	10370	5590	7980	8536.01	0.29	0	3653	8120	8050	7970	7900	7820	8085	7935	9	2390	100	5740	10	1	8931800	766	20.83	1.26	12	1.77	412.00	6809.00	10720	20230609	-19.96	7510	20230727	14.25	9240	-7.14	20240221	7590	13.04	20240416	10180	-15.72	20230831	7510	14.25	20230727	1.01	N	265740	100	8 억		25576	N	N	0	N	00	N
102	20240612	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	550	2	6.89	626867350	74391	579.46	7980	8660	7980	10370	5590	7980	8426.66	0.29	0	4548	8120	8050	7970	7900	7820	8085	7935	9	2390	100	5740	10	1	8931800	762	20.70	1.25	12	0.83	412.00	6809.00	10720	20230609	-20.43	7510	20230727	13.58	9240	-7.68	20240221	7590	12.38	20240416	10180	-16.21	20230831	7510	13.58	20230727	1.01	N	265740	100	8 억		25576	N	N	0	N	00	N
103	20240612	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	170	2	2.13	51823610	6424	50.04	7980	8170	7980	10370	5590	7980	8067.19	0.29	0	-95	8120	8050	7970	7900	7820	8085	7935	9	2390	100	5740	10	1	8931800	728	19.78	1.20	12	0.07	412.00	6809.00	10720	20230609	-23.97	7510	20230727	8.52	9240	-11.80	20240221	7590	7.38	20240416	10180	-19.94	20230831	7510	8.52	20230727	1.01	N	265740	100	8 억		25576	N	N	0	N	00	N
104	20240612	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	80	2	1.00	29239670	3641	28.36	7980	8090	7980	10370	5590	7980	8030.67	0.29	0	-186	8120	8050	7970	7900	7820	8085	7935	9	2390	100	5740	10	1	8931800	720	19.56	1.18	12	0.04	412.00	6809.00	10720	20230609	-24.81	7510	20230727	7.32	9240	-12.77	20240221	7590	6.19	20240416	10180	-20.83	20230831	7510	7.32	20230727	1.01	N	265740	100	8 억		25576	N	N	0	N	00	N
105	20240612	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	70	2	0.88	5682000	710	5.53	7980	8060	7980	10370	5590	7980	8002.82	0.29	0	-281	8120	8050	7970	7900	7820	8085	7935	9	2390	100	5740	10	1	8931800	719	19.54	1.18	12	0.01	412.00	6809.00	10720	20230609	-24.91	7510	20230727	7.19	9240	-12.88	20240221	7590	6.06	20240416	10180	-20.92	20230831	7510	7.19	20230727	1.01	N	265740	100	8 억		25576	N	N	0	N	00	N
106	20240610	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-120	5	-1.49	86879260	10891	108.22	8070	8070	7930	10500	5660	8080	7977.18	0.29	0	20	8160	8120	8060	8020	7960	8140	8040	9	2420	100	5810	10	1	8931800	711	19.32	1.17	12	0.12	412.00	6809.00	10720	20230609	-25.75	7510	20230727	5.99	9240	-13.85	20240221	7590	4.87	20240416	10180	-21.81	20230831	7510	5.99	20230727	1.02	N	265740	100	8 억		25492	N	N	0	N	00	N
107	20240610	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-80	5	-0.99	84530750	10596	105.29	8070	8070	7930	10500	5660	8080	7977.61	0.29	0	101	8160	8120	8060	8020	7960	8140	8040	9	2420	100	5810	10	1	8931800	715	19.42	1.17	12	0.12	412.00	6809.00	10720	20230609	-25.37	7510	20230727	6.52	9240	-13.42	20240221	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.02	N	265740	100	8 억		25492	N	N	0	N	00	N
108	20240610	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-80	5	-0.99	82528660	10345	102.79	8070	8070	7930	10500	5660	8080	7977.64	0.29	0	277	8160	8120	8060	8020	7960	8140	8040	9	2420	100	5810	10	1	8931800	715	19.42	1.17	12	0.12	412.00	6809.00	10720	20230609	-25.37	7510	20230727	6.52	9240	-13.42	20240221	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.02	N	265740	100	8 억		25492	N	N	0	N	00	N
109	20240610	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-110	5	-1.36	80712040	10117	100.53	8070	8070	7930	10500	5660	8080	7977.86	0.29	0	277	8160	8120	8060	8020	7960	8140	8040	9	2420	100	5810	10	1	8931800	712	19.34	1.17	12	0.11	412.00	6809.00	10720	20230609	-25.65	7510	20230727	6.13	9240	-13.74	20240221	7590	5.01	20240416	10180	-21.71	20230831	7510	6.13	20230727	1.02	N	265740	100	8 억		25492	N	N	0	N	00	N
110	20240610	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-130	5	-1.61	59629650	7463	74.16	8070	8070	7950	10500	5660	8080	7990.04	0.29	0	493	8160	8120	8060	8020	7960	8140	8040	9	2420	100	5810	10	1	8931800	710	19.30	1.17	12	0.08	412.00	6809.00	10720	20230609	-25.84	7510	20230727	5.86	9240	-13.96	20240221	7590	4.74	20240416	10180	-21.91	20230831	7510	5.86	20230727	1.02	N	265740	100	8 억		25492	N	N	0	N	00	N
111	20240610	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-80	5	-0.99	52229310	6533	64.91	8070	8070	7950	10500	5660	8080	7994.69	0.29	0	504	8160	8120	8060	8020	7960	8140	8040	9	2420	100	5810	10	1	8931800	715	19.42	1.17	12	0.07	412.00	6809.00	10720	20230609	-25.37	7510	20230727	6.52	9240	-13.42	20240221	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.02	N	265740	100	8 억		25492	N	N	0	N	00	N
112	20240610	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-80	5	-0.99	43447860	5431	53.96	8070	8070	7950	10500	5660	8080	7999.97	0.29	0	468	8160	8120	8060	8020	7960	8140	8040	9	2420	100	5810	10	1	8931800	715	19.42	1.17	12	0.06	412.00	6809.00	10720	20230609	-25.37	7510	20230727	6.52	9240	-13.42	20240221	7590	5.40	20240416	10180	-21.41	20230831	7510	6.52	20230727	1.02	N	265740	100	8 억		25492	N	N	0	N	00	N
113	20240610	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-10	5	-0.12	1258920	156	1.55	8070	8070	8070	10500	5660	8080	8070.00	0.29	0	0	8160	8120	8060	8020	7960	8140	8040	9	2420	100	5810	10	1	8931800	721	19.59	1.19	12	0.00	412.00	6809.00	10720	20230609	-24.72	7510	20230727	7.46	9240	-12.66	20240221	7590	6.32	20240416	10180	-20.73	20230831	7510	7.46	20230727	1.02	N	265740	100	8 억		25492	N	N	0	N	00	N
114	20240607	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	20	2	0.25	80166510	9963	85.28	8000	8100	8000	10470	5650	8060	8046.32	0.27	0	1778	8220	8140	8070	7990	7920	8105	7955	9	2410	100	5800	10	1	8931800	722	19.61	1.19	12	0.11	412.00	6809.00	10720	20230609	-24.63	7510	20230727	7.59	9240	-12.55	20240221	7590	6.46	20240416	10720	-24.63	20230609	7510	7.59	20230727	1.04	N	265740	100	8 억		23714	N	N	0	N	00	N
115	20240607	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-10	5	-0.12	77285290	9606	82.22	8000	8100	8000	10470	5650	8060	8045.52	0.27	0	1881	8220	8140	8070	7990	7920	8105	7955	9	2410	100	5800	10	1	8931800	719	19.54	1.18	12	0.11	412.00	6809.00	10720	20230609	-24.91	7510	20230727	7.19	9240	-12.88	20240221	7590	6.06	20240416	10720	-24.91	20230609	7510	7.19	20230727	1.04	N	265740	100	8 억		23714	N	N	0	N	00	N
116	20240607	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	10	2	0.12	68082190	8462	72.43	8000	8100	8000	10470	5650	8060	8045.64	0.27	0	1874	8220	8140	8070	7990	7920	8105	7955	9	2410	100	5800	10	1	8931800	721	19.59	1.19	12	0.09	412.00	6809.00	10720	20230609	-24.72	7510	20230727	7.46	9240	-12.66	20240221	7590	6.32	20240416	10720	-24.72	20230609	7510	7.46	20230727	1.04	N	265740	100	8 억		23714	N	N	0	N	00	N
117	20240607	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	0	3	0.00	67348660	8371	71.65	8000	8100	8000	10470	5650	8060	8045.47	0.27	0	1874	8220	8140	8070	7990	7920	8105	7955	9	2410	100	5800	10	1	8931800	720	19.56	1.18	12	0.09	412.00	6809.00	10720	20230609	-24.81	7510	20230727	7.32	9240	-12.77	20240221	7590	6.19	20240416	10720	-24.81	20230609	7510	7.32	20230727	1.04	N	265740	100	8 억		23714	N	N	0	N	00	N
118	20240607	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	10	2	0.12	66567450	8274	70.82	8000	8100	8000	10470	5650	8060	8045.38	0.27	0	1911	8220	8140	8070	7990	7920	8105	7955	9	2410	100	5800	10	1	8931800	721	19.59	1.19	12	0.09	412.00	6809.00	10720	20230609	-24.72	7510	20230727	7.46	9240	-12.66	20240221	7590	6.32	20240416	10720	-24.72	20230609	7510	7.46	20230727	1.04	N	265740	100	8 억		23714	N	N	0	N	00	N
119	20240607	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	0	3	0.00	35699600	4432	37.94	8000	8100	8000	10470	5650	8060	8054.96	0.27	0	317	8220	8140	8070	7990	7920	8105	7955	9	2410	100	5800	10	1	8931800	720	19.56	1.18	12	0.05	412.00	6809.00	10720	20230609	-24.81	7510	20230727	7.32	9240	-12.77	20240221	7590	6.19	20240416	10720	-24.81	20230609	7510	7.32	20230727	1.04	N	265740	100	8 억		23714	N	N	0	N	00	N
120	20240607	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	40	2	0.50	27814420	3453	29.56	8000	8100	8000	10470	5650	8060	8055.15	0.27	0	479	8220	8140	8070	7990	7920	8105	7955	9	2410	100	5800	10	1	8931800	723	19.66	1.19	12	0.04	412.00	6809.00	10720	20230609	-24.44	7510	20230727	7.86	9240	-12.34	20240221	7590	6.72	20240416	10720	-24.44	20230609	7510	7.86	20230727	1.04	N	265740	100	8 억		23714	N	N	0	N	00	N
121	20240607	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	10	2	0.12	14260480	1776	15.20	8000	8070	8000	10470	5650	8060	8029.55	0.27	0	400	8220	8140	8070	7990	7920	8105	7955	9	2410	100	5800	10	1	8931800	721	19.59	1.19	12	0.02	412.00	6809.00	10720	20230609	-24.72	7510	20230727	7.46	9240	-12.66	20240221	7590	6.32	20240416	10720	-24.72	20230609	7510	7.46	20230727	1.04	N	265740	100	8 억		23714	N	N	0	N	00	N
122	20240605	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-50	5	-0.62	93772190	11623	74.32	8100	8150	8000	10540	5680	8110	8067.81	0.28	0	-1290	8383	8246	8163	8026	7943	8205	7985	9	2430	100	5830	10	1	8931800	720	19.56	1.18	12	0.13	412.00	6809.00	10720	20230609	-24.81	7510	20230727	7.32	9240	-12.77	20240221	7590	6.19	20240416	10720	-24.81	20230609	7510	7.32	20230727	0.92	N	265740	100	8 억		24994	N	N	0	N	00	N
123	20240605	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-10	5	-0.12	79957060	9912	63.38	8100	8150	8000	10540	5680	8110	8066.69	0.28	0	-1143	8383	8246	8163	8026	7943	8205	7985	9	2430	100	5830	10	1	8931800	723	19.66	1.19	12	0.11	412.00	6809.00	10720	20230609	-24.44	7510	20230727	7.86	9240	-12.34	20240221	7590	6.72	20240416	10720	-24.44	20230609	7510	7.86	20230727	0.92	N	265740	100	8 억		24994	N	N	0	N	00	N
124	20240605	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-50	5	-0.62	74515320	9238	59.07	8100	8150	8000	10540	5680	8110	8066.17	0.28	0	-1128	8383	8246	8163	8026	7943	8205	7985	9	2430	100	5830	10	1	8931800	720	19.56	1.18	12	0.10	412.00	6809.00	10720	20230609	-24.81	7510	20230727	7.32	9240	-12.77	20240221	7590	6.19	20240416	10720	-24.81	20230609	7510	7.32	20230727	0.92	N	265740	100	8 억		24994	N	N	0	N	00	N
125	20240605	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-10	5	-0.12	70149270	8698	55.61	8100	8150	8000	10540	5680	8110	8064.99	0.28	0	-1128	8383	8246	8163	8026	7943	8205	7985	9	2430	100	5830	10	1	8931800	723	19.66	1.19	12	0.10	412.00	6809.00	10720	20230609	-24.44	7510	20230727	7.86	9240	-12.34	20240221	7590	6.72	20240416	10720	-24.44	20230609	7510	7.86	20230727	0.92	N	265740	100	8 억		24994	N	N	0	N	00	N
126	20240605	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-20	5	-0.25	61420470	7619	48.71	8100	8150	8000	10540	5680	8110	8061.49	0.28	0	-992	8383	8246	8163	8026	7943	8205	7985	9	2430	100	5830	10	1	8931800	723	19.64	1.19	12	0.09	412.00	6809.00	10720	20230609	-24.53	7510	20230727	7.72	9240	-12.45	20240221	7590	6.59	20240416	10720	-24.53	20230609	7510	7.72	20230727	0.92	N	265740	100	8 억		24994	N	N	0	N	00	N
127	20240605	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-10	5	-0.12	60790530	7541	48.22	8100	8150	8000	10540	5680	8110	8061.34	0.28	0	-992	8383	8246	8163	8026	7943	8205	7985	9	2430	100	5830	10	1	8931800	723	19.66	1.19	12	0.08	412.00	6809.00	10720	20230609	-24.44	7510	20230727	7.86	9240	-12.34	20240221	7590	6.72	20240416	10720	-24.44	20230609	7510	7.86	20230727	0.92	N	265740	100	8 억		24994	N	N	0	N	00	N
128	20240605	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-60	5	-0.74	36888580	4561	29.16	8100	8150	8050	10540	5680	8110	8087.83	0.28	0	-1182	8383	8246	8163	8026	7943	8205	7985	9	2430	100	5830	10	1	8931800	719	19.54	1.18	12	0.05	412.00	6809.00	10720	20230609	-24.91	7510	20230727	7.19	9240	-12.88	20240221	7590	6.06	20240416	10720	-24.91	20230609	7510	7.19	20230727	0.92	N	265740	100	8 억		24994	N	N	0	N	00	N
129	20240605	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	40	2	0.49	4271580	527	3.37	8100	8150	8100	10540	5680	8110	8105.46	0.28	0	-40	8383	8246	8163	8026	7943	8205	7985	9	2430	100	5830	10	1	8931800	728	19.78	1.20	12	0.01	412.00	6809.00	10720	20230609	-23.97	7510	20230727	8.52	9240	-11.80	20240221	7590	7.38	20240416	10720	-23.97	20230609	7510	8.52	20230727	0.92	N	265740	100	8 억		24994	N	N	0	N	00	N
130	20240604	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-160	5	-1.93	127456760	15631	41.70	8280	8300	8080	10750	5790	8270	8154.10	0.26	0	1397	8610	8440	8320	8150	8030	8525	8235	9	2480	100	5950	10	1	8931800	724	19.68	1.19	12	0.18	412.00	6809.00	10720	20230609	-24.35	7510	20230727	7.99	9240	-12.23	20240221	7590	6.85	20240416	10720	-24.35	20230609	7510	7.99	20230727	0.91	N	265740	100	8 억		23596	N	N	0	N	00	N
131	20240604	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-140	5	-1.69	123024680	15083	40.24	8280	8300	8080	10750	5790	8270	8156.51	0.26	0	1531	8610	8440	8320	8150	8030	8525	8235	9	2480	100	5950	10	1	8931800	726	19.73	1.19	12	0.17	412.00	6809.00	10720	20230609	-24.16	7510	20230727	8.26	9240	-12.01	20240221	7590	7.11	20240416	10720	-24.16	20230609	7510	8.26	20230727	0.91	N	265740	100	8 억		23596	N	N	0	N	00	N
132	20240604	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-170	5	-2.06	102070850	12496	33.34	8280	8300	8090	10750	5790	8270	8168.28	0.26	0	1079	8610	8440	8320	8150	8030	8525	8235	9	2480	100	5950	10	1	8931800	723	19.66	1.19	12	0.14	412.00	6809.00	10720	20230609	-24.44	7510	20230727	7.86	9240	-12.34	20240221	7590	6.72	20240416	10720	-24.44	20230609	7510	7.86	20230727	0.91	N	265740	100	8 억		23596	N	N	0	N	00	N
133	20240604	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-130	5	-1.57	98681580	12078	32.23	8280	8300	8090	10750	5790	8270	8170.36	0.26	0	968	8610	8440	8320	8150	8030	8525	8235	9	2480	100	5950	10	1	8931800	727	19.76	1.20	12	0.14	412.00	6809.00	10720	20230609	-24.07	7510	20230727	8.39	9240	-11.90	20240221	7590	7.25	20240416	10720	-24.07	20230609	7510	8.39	20230727	0.91	N	265740	100	8 억		23596	N	N	0	N	00	N
134	20240604	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-130	5	-1.57	88899770	10871	29.00	8280	8300	8090	10750	5790	8270	8177.70	0.26	0	698	8610	8440	8320	8150	8030	8525	8235	9	2480	100	5950	10	1	8931800	727	19.76	1.20	12	0.12	412.00	6809.00	10720	20230609	-24.07	7510	20230727	8.39	9240	-11.90	20240221	7590	7.25	20240416	10720	-24.07	20230609	7510	8.39	20230727	0.91	N	265740	100	8 억		23596	N	N	0	N	00	N
135	20240604	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-100	5	-1.21	55488790	6759	18.03	8280	8300	8170	10750	5790	8270	8209.62	0.26	0	549	8610	8440	8320	8150	8030	8525	8235	9	2480	100	5950	10	1	8931800	730	19.83	1.20	12	0.08	412.00	6809.00	10720	20230609	-23.79	7510	20230727	8.79	9240	-11.58	20240221	7590	7.64	20240416	10720	-23.79	20230609	7510	8.79	20230727	0.91	N	265740	100	8 억		23596	N	N	0	N	00	N
136	20240604	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-30	5	-0.36	38578250	4694	12.52	8280	8300	8170	10750	5790	8270	8218.63	0.26	0	196	8610	8440	8320	8150	8030	8525	8235	9	2480	100	5950	10	1	8931800	736	20.00	1.21	12	0.05	412.00	6809.00	10720	20230609	-23.13	7510	20230727	9.72	9240	-10.82	20240221	7590	8.56	20240416	10720	-23.13	20230609	7510	9.72	20230727	0.91	N	265740	100	8 억		23596	N	N	0	N	00	N
137	20240604	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-70	5	-0.85	12359390	1497	3.99	8280	8300	8200	10750	5790	8270	8256.11	0.26	0	-164	8610	8440	8320	8150	8030	8525	8235	9	2480	100	5950	10	1	8931800	732	19.90	1.20	12	0.02	412.00	6809.00	10720	20230609	-23.51	7510	20230727	9.19	9240	-11.26	20240221	7590	8.04	20240416	10720	-23.51	20230609	7510	9.19	20230727	0.91	N	265740	100	8 억		23596	N	N	0	N	00	N
138	20240603	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	100	2	1.22	307541990	36828	67.51	8200	8490	8200	10620	5720	8170	8351.20	0.28	0	-1560	8590	8380	8190	7980	7790	8485	8085	9	2450	100	5880	10	1	8931800	739	20.07	1.21	12	0.41	412.00	6809.00	10720	20230609	-22.85	7510	20230727	10.12	9240	-10.50	20240221	7590	8.96	20240416	10720	-22.85	20230609	7510	10.12	20230727	0.94	N	265740	100	8 억		25091	N	N	0	N	00	N
139	20240603	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	120	2	1.47	293168560	35091	64.32	8200	8490	8200	10620	5720	8170	8354.52	0.28	0	-1779	8590	8380	8190	7980	7790	8485	8085	9	2450	100	5880	10	1	8931800	740	20.12	1.22	12	0.39	412.00	6809.00	10720	20230609	-22.67	7510	20230727	10.39	9240	-10.28	20240221	7590	9.22	20240416	10720	-22.67	20230609	7510	10.39	20230727	0.94	N	265740	100	8 억		25091	N	N	0	N	00	N
140	20240603	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	120	2	1.47	255639010	30562	56.02	8200	8490	8200	10620	5720	8170	8364.60	0.28	0	-1120	8590	8380	8190	7980	7790	8485	8085	9	2450	100	5880	10	1	8931800	740	20.12	1.22	12	0.34	412.00	6809.00	10720	20230609	-22.67	7510	20230727	10.39	9240	-10.28	20240221	7590	9.22	20240416	10720	-22.67	20230609	7510	10.39	20230727	0.94	N	265740	100	8 억		25091	N	N	0	N	00	N
141	20240603	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	110	2	1.35	237740830	28397	52.05	8200	8490	8200	10620	5720	8170	8372.04	0.28	0	-746	8590	8380	8190	7980	7790	8485	8085	9	2450	100	5880	10	1	8931800	740	20.10	1.22	12	0.32	412.00	6809.00	10720	20230609	-22.76	7510	20230727	10.25	9240	-10.39	20240221	7590	9.09	20240416	10720	-22.76	20230609	7510	10.25	20230727	0.94	N	265740	100	8 억		25091	N	N	0	N	00	N
142	20240603	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	90	2	1.10	231478260	27642	50.67	8200	8490	8200	10620	5720	8170	8374.15	0.28	0	-605	8590	8380	8190	7980	7790	8485	8085	9	2450	100	5880	10	1	8931800	738	20.05	1.21	12	0.31	412.00	6809.00	10720	20230609	-22.95	7510	20230727	9.99	9240	-10.61	20240221	7590	8.83	20240416	10720	-22.95	20230609	7510	9.99	20230727	0.94	N	265740	100	8 억		25091	N	N	0	N	00	N
143	20240603	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	100	2	1.22	225769520	26951	49.40	8200	8490	8200	10620	5720	8170	8377.04	0.28	0	-600	8590	8380	8190	7980	7790	8485	8085	9	2450	100	5880	10	1	8931800	739	20.07	1.21	12	0.30	412.00	6809.00	10720	20230609	-22.85	7510	20230727	10.12	9240	-10.50	20240221	7590	8.96	20240416	10720	-22.85	20230609	7510	10.12	20230727	0.94	N	265740	100	8 억		25091	N	N	0	N	00	N
144	20240603	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	140	2	1.71	194331970	23161	42.45	8200	8490	8200	10620	5720	8170	8390.48	0.28	0	-1246	8590	8380	8190	7980	7790	8485	8085	9	2450	100	5880	10	1	8931800	742	20.17	1.22	12	0.26	412.00	6809.00	10720	20230609	-22.48	7510	20230727	10.65	9240	-10.06	20240221	7590	9.49	20240416	10720	-22.48	20230609	7510	10.65	20230727	0.94	N	265740	100	8 억		25091	N	N	0	N	00	N
145	20240603	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	210	2	2.57	66875210	8012	14.69	8200	8400	8200	10620	5720	8170	8346.88	0.28	0	-1083	8590	8380	8190	7980	7790	8485	8085	9	2450	100	5880	10	1	8931800	748	20.34	1.23	12	0.09	412.00	6809.00	10720	20230609	-21.83	7510	20230727	11.58	9240	-9.31	20240221	7590	10.41	20240416	10720	-21.83	20230609	7510	11.58	20230727	0.94	N	265740	100	8 억		25091	N	N	0	N	00	N