KissMeData/352090/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	161235	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	50	2	0.69	165599070	22741	121.65	7180	7370	7130	9380	5060	7220	7281.96	0.34	0	1675	7320	7270	7210	7160	7100	7295	7185	13	2160	100	4470	10	1	13436499	977	7.77	1.19	12	0.17	936.00	6093.00	20400	20231120	-64.36	7030	20240417	3.41	11600	-37.33	20240108	7030	3.41	20240417	20400	-64.36	20231120	7030	3.41	20240417	0.97	N	352090	100	13 억		45131	N	N	0	N	00	N
3	20240628	151249	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	20	2	0.28	154714380	21240	113.62	7180	7370	7130	9380	5060	7220	7284.10	0.34	0	1738	7320	7270	7210	7160	7100	7295	7185	13	2160	100	4470	10	1	13436499	973	7.74	1.19	12	0.16	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	0.97	N	352090	100	13 억		45131	N	N	0	N	00	N
4	20240628	141248	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	50	2	0.69	143675880	19716	105.47	7180	7370	7130	9380	5060	7220	7287.27	0.34	0	1542	7320	7270	7210	7160	7100	7295	7185	13	2160	100	4470	10	1	13436499	977	7.77	1.19	12	0.15	936.00	6093.00	20400	20231120	-64.36	7030	20240417	3.41	11600	-37.33	20240108	7030	3.41	20240417	20400	-64.36	20231120	7030	3.41	20240417	0.97	N	352090	100	13 억		45131	N	N	0	N	00	N
5	20240628	131246	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	40	2	0.55	137318850	18841	100.79	7180	7370	7130	9380	5060	7220	7288.30	0.34	0	1338	7320	7270	7210	7160	7100	7295	7185	13	2160	100	4470	10	1	13436499	975	7.76	1.19	12	0.14	936.00	6093.00	20400	20231120	-64.41	7030	20240417	3.27	11600	-37.41	20240108	7030	3.27	20240417	20400	-64.41	20231120	7030	3.27	20240417	0.97	N	352090	100	13 억		45131	N	N	0	N	00	N
6	20240628	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	120	2	1.66	116919390	16044	85.82	7180	7370	7130	9380	5060	7220	7287.42	0.34	0	1019	7320	7270	7210	7160	7100	7295	7185	13	2160	100	4470	10	1	13436499	986	7.84	1.20	12	0.12	936.00	6093.00	20400	20231120	-64.02	7030	20240417	4.41	11600	-36.72	20240108	7030	4.41	20240417	20400	-64.02	20231120	7030	4.41	20240417	0.97	N	352090	100	13 억		45131	N	N	0	N	00	N
7	20240628	111223	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	50	2	0.69	85951670	11808	63.16	7180	7370	7130	9380	5060	7220	7279.10	0.34	0	-731	7320	7270	7210	7160	7100	7295	7185	13	2160	100	4470	10	1	13436499	977	7.77	1.19	12	0.09	936.00	6093.00	20400	20231120	-64.36	7030	20240417	3.41	11600	-37.33	20240108	7030	3.41	20240417	20400	-64.36	20231120	7030	3.41	20240417	0.97	N	352090	100	13 억		45131	N	N	0	N	00	N
8	20240628	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	140	2	1.94	39487270	5432	29.06	7180	7370	7130	9380	5060	7220	7269.38	0.34	0	-1521	7320	7270	7210	7160	7100	7295	7185	13	2160	100	4470	10	1	13436499	989	7.86	1.21	12	0.04	936.00	6093.00	20400	20231120	-63.92	7030	20240417	4.69	11600	-36.55	20240108	7030	4.69	20240417	20400	-63.92	20231120	7030	4.69	20240417	0.97	N	352090	100	13 억		45131	N	N	0	N	00	N
9	20240628	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-90	5	-1.25	5189330	726	3.88	7180	7210	7130	9380	5060	7220	7147.84	0.34	0	-85	7320	7270	7210	7160	7100	7295	7185	13	2160	100	4470	10	1	13436499	958	7.62	1.17	12	0.01	936.00	6093.00	20400	20231120	-65.05	7030	20240417	1.42	11600	-38.53	20240108	7030	1.42	20240417	20400	-65.05	20231120	7030	1.42	20240417	0.97	N	352090	100	13 억		45131	N	N	0	N	00	N
10	20240627	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-20	5	-0.28	134075310	18647	144.91	7150	7260	7150	9410	5070	7240	7190.17	0.34	0	-459	7413	7326	7253	7166	7093	7370	7210	13	2170	100	4480	10	1	13436499	970	7.71	1.18	12	0.14	936.00	6093.00	20400	20231120	-64.61	7030	20240417	2.70	11600	-37.76	20240108	7030	2.70	20240417	20400	-64.61	20231120	7030	2.70	20240417	0.97	N	352090	100	13 억		45590	N	N	0	N	00	N
11	20240627	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-50	5	-0.69	130234220	18114	140.77	7150	7260	7150	9410	5070	7240	7189.70	0.34	0	-251	7413	7326	7253	7166	7093	7370	7210	13	2170	100	4480	10	1	13436499	966	7.68	1.18	12	0.13	936.00	6093.00	20400	20231120	-64.75	7030	20240417	2.28	11600	-38.02	20240108	7030	2.28	20240417	20400	-64.75	20231120	7030	2.28	20240417	0.97	N	352090	100	13 억		45590	N	N	0	N	00	N
12	20240627	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-40	5	-0.55	126034000	17529	136.22	7150	7260	7150	9410	5070	7240	7190.03	0.34	0	-86	7413	7326	7253	7166	7093	7370	7210	13	2170	100	4480	10	1	13436499	967	7.69	1.18	12	0.13	936.00	6093.00	20400	20231120	-64.71	7030	20240417	2.42	11600	-37.93	20240108	7030	2.42	20240417	20400	-64.71	20231120	7030	2.42	20240417	0.97	N	352090	100	13 억		45590	N	N	0	N	00	N
13	20240627	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-20	5	-0.28	87525420	12164	94.53	7150	7260	7150	9410	5070	7240	7195.45	0.34	0	-488	7413	7326	7253	7166	7093	7370	7210	13	2170	100	4480	10	1	13436499	970	7.71	1.18	12	0.09	936.00	6093.00	20400	20231120	-64.61	7030	20240417	2.70	11600	-37.76	20240108	7030	2.70	20240417	20400	-64.61	20231120	7030	2.70	20240417	0.97	N	352090	100	13 억		45590	N	N	0	N	00	N
14	20240627	121220	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	0	3	0.00	86045350	11959	92.94	7150	7260	7150	9410	5070	7240	7195.03	0.34	0	-436	7413	7326	7253	7166	7093	7370	7210	13	2170	100	4480	10	1	13436499	973	7.74	1.19	12	0.09	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	0.97	N	352090	100	13 억		45590	N	N	0	N	00	N
15	20240627	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-20	5	-0.28	59800890	8333	64.76	7150	7230	7150	9410	5070	7240	7176.39	0.34	0	1877	7413	7326	7253	7166	7093	7370	7210	13	2170	100	4480	10	1	13436499	970	7.71	1.18	12	0.06	936.00	6093.00	20400	20231120	-64.61	7030	20240417	2.70	11600	-37.76	20240108	7030	2.70	20240417	20400	-64.61	20231120	7030	2.70	20240417	0.97	N	352090	100	13 억		45590	N	N	0	N	00	N
16	20240627	101220	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-20	5	-0.28	49272290	6871	53.40	7150	7220	7150	9410	5070	7240	7171.05	0.34	0	1696	7413	7326	7253	7166	7093	7370	7210	13	2170	100	4480	10	1	13436499	970	7.71	1.18	12	0.05	936.00	6093.00	20400	20231120	-64.61	7030	20240417	2.70	11600	-37.76	20240108	7030	2.70	20240417	20400	-64.61	20231120	7030	2.70	20240417	0.97	N	352090	100	13 억		45590	N	N	0	N	00	N
17	20240627	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-70	5	-0.97	13755490	1922	14.94	7150	7210	7150	9410	5070	7240	7156.86	0.34	0	718	7413	7326	7253	7166	7093	7370	7210	13	2170	100	4480	10	1	13436499	963	7.66	1.18	12	0.01	936.00	6093.00	20400	20231120	-64.85	7030	20240417	1.99	11600	-38.19	20240108	7030	1.99	20240417	20400	-64.85	20231120	7030	1.99	20240417	0.97	N	352090	100	13 억		45590	N	N	0	N	00	N
18	20240626	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	20	2	0.28	90839920	12495	70.55	7180	7340	7180	9380	5060	7220	7270.10	0.35	0	-1244	7446	7332	7226	7112	7006	7390	7170	13	2160	100	4470	10	1	13436499	973	7.74	1.19	12	0.09	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	1.00	N	352090	100	13 억		46822	N	N	0	N	00	N
19	20240626	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	10	2	0.14	89263360	12277	69.32	7180	7340	7180	9380	5060	7220	7270.78	0.35	0	-1096	7446	7332	7226	7112	7006	7390	7170	13	2160	100	4470	10	1	13436499	971	7.72	1.19	12	0.09	936.00	6093.00	20400	20231120	-64.56	7030	20240417	2.84	11600	-37.67	20240108	7030	2.84	20240417	20400	-64.56	20231120	7030	2.84	20240417	1.00	N	352090	100	13 억		46822	N	N	0	N	00	N
20	20240626	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	20	2	0.28	82483370	11340	64.03	7180	7340	7180	9380	5060	7220	7273.67	0.35	0	-747	7446	7332	7226	7112	7006	7390	7170	13	2160	100	4470	10	1	13436499	973	7.74	1.19	12	0.08	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	1.00	N	352090	100	13 억		46822	N	N	0	N	00	N
21	20240626	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	50	2	0.69	81655410	11226	63.39	7180	7340	7180	9380	5060	7220	7273.78	0.35	0	-747	7446	7332	7226	7112	7006	7390	7170	13	2160	100	4470	10	1	13436499	977	7.77	1.19	12	0.08	936.00	6093.00	20400	20231120	-64.36	7030	20240417	3.41	11600	-37.33	20240108	7030	3.41	20240417	20400	-64.36	20231120	7030	3.41	20240417	1.00	N	352090	100	13 억		46822	N	N	0	N	00	N
22	20240626	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	30	2	0.42	74033310	10176	57.46	7180	7340	7180	9380	5060	7220	7275.29	0.35	0	-483	7446	7332	7226	7112	7006	7390	7170	13	2160	100	4470	10	1	13436499	974	7.75	1.19	12	0.08	936.00	6093.00	20400	20231120	-64.46	7030	20240417	3.13	11600	-37.50	20240108	7030	3.13	20240417	20400	-64.46	20231120	7030	3.13	20240417	1.00	N	352090	100	13 억		46822	N	N	0	N	00	N
23	20240626	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	50	2	0.69	39522160	5422	30.62	7180	7340	7180	9380	5060	7220	7289.22	0.35	0	2960	7446	7332	7226	7112	7006	7390	7170	13	2160	100	4470	10	1	13436499	977	7.77	1.19	12	0.04	936.00	6093.00	20400	20231120	-64.36	7030	20240417	3.41	11600	-37.33	20240108	7030	3.41	20240417	20400	-64.36	20231120	7030	3.41	20240417	1.00	N	352090	100	13 억		46822	N	N	0	N	00	N
24	20240626	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	110	2	1.52	35220410	4831	27.28	7180	7340	7180	9380	5060	7220	7290.50	0.35	0	2950	7446	7332	7226	7112	7006	7390	7170	13	2160	100	4470	10	1	13436499	985	7.83	1.20	12	0.04	936.00	6093.00	20400	20231120	-64.07	7030	20240417	4.27	11600	-36.81	20240108	7030	4.27	20240417	20400	-64.07	20231120	7030	4.27	20240417	1.00	N	352090	100	13 억		46822	N	N	0	N	00	N
25	20240626	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	90	2	1.25	8090430	1116	6.30	7180	7310	7180	9380	5060	7220	7249.49	0.35	0	492	7446	7332	7226	7112	7006	7390	7170	13	2160	100	4470	10	1	13436499	982	7.81	1.20	12	0.01	936.00	6093.00	20400	20231120	-64.17	7030	20240417	3.98	11600	-36.98	20240108	7030	3.98	20240417	20400	-64.17	20231120	7030	3.98	20240417	1.00	N	352090	100	13 억		46822	N	N	0	N	00	N
26	20240625	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-80	5	-1.10	127883960	17705	48.93	7130	7340	7120	9490	5110	7300	7223.06	0.33	0	1857	7606	7452	7316	7162	7026	7385	7095	13	2190	100	4520	10	1	13436499	970	7.71	1.18	12	0.13	936.00	6093.00	20400	20231120	-64.61	7030	20240417	2.70	11600	-37.76	20240108	7030	2.70	20240417	20400	-64.61	20231120	7030	2.70	20240417	0.99	N	352090	100	13 억		45009	N	N	0	N	00	N
27	20240625	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-20	5	-0.27	111636320	15456	42.72	7130	7340	7120	9490	5110	7300	7222.85	0.33	0	1895	7606	7452	7316	7162	7026	7385	7095	13	2190	100	4520	10	1	13436499	978	7.78	1.19	12	0.12	936.00	6093.00	20400	20231120	-64.31	7030	20240417	3.56	11600	-37.24	20240108	7030	3.56	20240417	20400	-64.31	20231120	7030	3.56	20240417	0.99	N	352090	100	13 억		45009	N	N	0	N	00	N
28	20240625	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-20	5	-0.27	99640540	13806	38.15	7130	7340	7120	9490	5110	7300	7217.19	0.33	0	1525	7606	7452	7316	7162	7026	7385	7095	13	2190	100	4520	10	1	13436499	978	7.78	1.19	12	0.10	936.00	6093.00	20400	20231120	-64.31	7030	20240417	3.56	11600	-37.24	20240108	7030	3.56	20240417	20400	-64.31	20231120	7030	3.56	20240417	0.99	N	352090	100	13 억		45009	N	N	0	N	00	N
29	20240625	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-20	5	-0.27	96383520	13358	36.92	7130	7340	7120	9490	5110	7300	7215.42	0.33	0	1536	7606	7452	7316	7162	7026	7385	7095	13	2190	100	4520	10	1	13436499	978	7.78	1.19	12	0.10	936.00	6093.00	20400	20231120	-64.31	7030	20240417	3.56	11600	-37.24	20240108	7030	3.56	20240417	20400	-64.31	20231120	7030	3.56	20240417	0.99	N	352090	100	13 억		45009	N	N	0	N	00	N
30	20240625	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	84709700	11756	32.49	7130	7340	7120	9490	5110	7300	7205.66	0.33	0	1536	7606	7452	7316	7162	7026	7385	7095	13	2190	100	4520	10	1	13436499	981	7.80	1.20	12	0.09	936.00	6093.00	20400	20231120	-64.22	7030	20240417	3.84	11600	-37.07	20240108	7030	3.84	20240417	20400	-64.22	20231120	7030	3.84	20240417	0.99	N	352090	100	13 억		45009	N	N	0	N	00	N
31	20240625	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-20	5	-0.27	77597710	10779	29.79	7130	7340	7120	9490	5110	7300	7198.97	0.33	0	1091	7606	7452	7316	7162	7026	7385	7095	13	2190	100	4520	10	1	13436499	978	7.78	1.19	12	0.08	936.00	6093.00	20400	20231120	-64.31	7030	20240417	3.56	11600	-37.24	20240108	7030	3.56	20240417	20400	-64.31	20231120	7030	3.56	20240417	0.99	N	352090	100	13 억		45009	N	N	0	N	00	N
32	20240625	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-50	5	-0.68	63809330	8876	24.53	7130	7340	7120	9490	5110	7300	7188.97	0.33	0	1035	7606	7452	7316	7162	7026	7385	7095	13	2190	100	4520	10	1	13436499	974	7.75	1.19	12	0.07	936.00	6093.00	20400	20231120	-64.46	7030	20240417	3.13	11600	-37.50	20240108	7030	3.13	20240417	20400	-64.46	20231120	7030	3.13	20240417	0.99	N	352090	100	13 억		45009	N	N	0	N	00	N
33	20240625	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	21389140	2991	8.27	7130	7340	7130	9490	5110	7300	7151.17	0.33	0	591	7606	7452	7316	7162	7026	7385	7095	13	2190	100	4520	10	1	13436499	980	7.79	1.20	12	0.02	936.00	6093.00	20400	20231120	-64.26	7030	20240417	3.70	11600	-37.16	20240108	7030	3.70	20240417	20400	-64.26	20231120	7030	3.70	20240417	0.99	N	352090	100	13 억		45009	N	N	0	N	00	N
34	20240624	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-150	5	-2.01	262748920	36104	76.73	7430	7470	7180	9680	5220	7450	7277.56	0.37	0	-5349	7630	7540	7450	7360	7270	7495	7315	13	2230	100	4610	10	1	13436499	981	7.80	1.20	12	0.27	936.00	6093.00	20400	20231120	-64.22	7030	20240417	3.84	11600	-37.07	20240108	7030	3.84	20240417	20400	-64.22	20231120	7030	3.84	20240417	0.99	N	352090	100	13 억		50308	N	N	0	N	00	N
35	20240624	151210	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-130	5	-1.74	245099290	33686	71.59	7430	7470	7180	9680	5220	7450	7276.00	0.37	0	-4456	7630	7540	7450	7360	7270	7495	7315	13	2230	100	4610	10	1	13436499	984	7.82	1.20	12	0.25	936.00	6093.00	20400	20231120	-64.12	7030	20240417	4.13	11600	-36.90	20240108	7030	4.13	20240417	20400	-64.12	20231120	7030	4.13	20240417	0.99	N	352090	100	13 억		50308	N	N	0	N	00	N
36	20240624	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-230	5	-3.09	207856010	28541	60.65	7430	7470	7200	9680	5220	7450	7282.72	0.37	0	-3689	7630	7540	7450	7360	7270	7495	7315	13	2230	100	4610	10	1	13436499	970	7.71	1.18	12	0.21	936.00	6093.00	20400	20231120	-64.61	7030	20240417	2.70	11600	-37.76	20240108	7030	2.70	20240417	20400	-64.61	20231120	7030	2.70	20240417	0.99	N	352090	100	13 억		50308	N	N	0	N	00	N
37	20240624	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-160	5	-2.15	180633850	24783	52.67	7430	7470	7200	9680	5220	7450	7288.62	0.37	0	-2029	7630	7540	7450	7360	7270	7495	7315	13	2230	100	4610	10	1	13436499	980	7.79	1.20	12	0.18	936.00	6093.00	20400	20231120	-64.26	7030	20240417	3.70	11600	-37.16	20240108	7030	3.70	20240417	20400	-64.26	20231120	7030	3.70	20240417	0.99	N	352090	100	13 억		50308	N	N	0	N	00	N
38	20240624	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-210	5	-2.82	164997040	22625	48.08	7430	7470	7200	9680	5220	7450	7292.69	0.37	0	-899	7630	7540	7450	7360	7270	7495	7315	13	2230	100	4610	10	1	13436499	973	7.74	1.19	12	0.17	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	0.99	N	352090	100	13 억		50308	N	N	0	N	00	N
39	20240624	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-70	5	-0.94	64950640	8824	18.75	7430	7470	7250	9680	5220	7450	7360.68	0.37	0	-918	7630	7540	7450	7360	7270	7495	7315	13	2230	100	4610	10	1	13436499	992	7.88	1.21	12	0.07	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	0.99	N	352090	100	13 억		50308	N	N	0	N	00	N
40	20240624	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-80	5	-1.07	38428950	5225	11.10	7430	7470	7250	9680	5220	7450	7354.82	0.37	0	-61	7630	7540	7450	7360	7270	7495	7315	13	2230	100	4610	10	1	13436499	990	7.87	1.21	12	0.04	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	0.99	N	352090	100	13 억		50308	N	N	0	N	00	N
41	20240624	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-130	5	-1.74	14790870	2016	4.28	7430	7440	7250	9680	5220	7450	7336.74	0.37	0	-3	7630	7540	7450	7360	7270	7495	7315	13	2230	100	4610	10	1	13436499	984	7.82	1.20	12	0.02	936.00	6093.00	20400	20231120	-64.12	7030	20240417	4.13	11600	-36.90	20240108	7030	4.13	20240417	20400	-64.12	20231120	7030	4.13	20240417	0.99	N	352090	100	13 억		50308	N	N	0	N	00	N
42	20240621	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-100	5	-1.32	333170310	44844	152.23	7460	7540	7360	9810	5290	7550	7429.22	0.40	0	-3623	7736	7642	7546	7452	7356	7690	7500	13	2260	100	4680	10	1	13436499	1001	7.96	1.22	12	0.33	936.00	6093.00	20400	20231120	-63.48	7030	20240417	5.97	11600	-35.78	20240108	7030	5.97	20240417	20400	-63.48	20231120	7030	5.97	20240417	1.01	N	352090	100	13 억		54069	N	N	0	N	00	N
43	20240621	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-120	5	-1.59	316177440	42560	144.48	7460	7540	7360	9810	5290	7550	7428.98	0.40	0	-3269	7736	7642	7546	7452	7356	7690	7500	13	2260	100	4680	10	1	13436499	998	7.94	1.22	12	0.32	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	1.01	N	352090	100	13 억		54069	N	N	0	N	00	N
44	20240621	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-120	5	-1.59	271602490	36550	124.07	7460	7540	7360	9810	5290	7550	7430.98	0.40	0	-2268	7736	7642	7546	7452	7356	7690	7500	13	2260	100	4680	10	1	13436499	998	7.94	1.22	12	0.27	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	1.01	N	352090	100	13 억		54069	N	N	0	N	00	N
45	20240621	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-150	5	-1.99	164002860	22007	74.71	7460	7540	7400	9810	5290	7550	7452.30	0.40	0	-2274	7736	7642	7546	7452	7356	7690	7500	13	2260	100	4680	10	1	13436499	994	7.91	1.21	12	0.16	936.00	6093.00	20400	20231120	-63.73	7030	20240417	5.26	11600	-36.21	20240108	7030	5.26	20240417	20400	-63.73	20231120	7030	5.26	20240417	1.01	N	352090	100	13 억		54069	N	N	0	N	00	N
46	20240621	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-50	5	-0.66	96831870	12975	44.05	7460	7540	7420	9810	5290	7550	7462.96	0.40	0	-2188	7736	7642	7546	7452	7356	7690	7500	13	2260	100	4680	10	1	13436499	1008	8.01	1.23	12	0.10	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	1.01	N	352090	100	13 억		54069	N	N	0	N	00	N
47	20240621	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-120	5	-1.59	46347760	6206	21.07	7460	7540	7430	9810	5290	7550	7468.22	0.40	0	-1396	7736	7642	7546	7452	7356	7690	7500	13	2260	100	4680	10	1	13436499	998	7.94	1.22	12	0.05	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	1.01	N	352090	100	13 억		54069	N	N	0	N	00	N
48	20240621	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-30	5	-0.40	30342090	4058	13.78	7460	7540	7450	9810	5290	7550	7477.10	0.40	0	-801	7736	7642	7546	7452	7356	7690	7500	13	2260	100	4680	10	1	13436499	1010	8.03	1.23	12	0.03	936.00	6093.00	20400	20231120	-63.14	7030	20240417	6.97	11600	-35.17	20240108	7030	6.97	20240417	20400	-63.14	20231120	7030	6.97	20240417	1.01	N	352090	100	13 억		54069	N	N	0	N	00	N
49	20240621	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-30	5	-0.40	5702280	764	2.59	7460	7540	7460	9810	5290	7550	7463.72	0.40	0	209	7736	7642	7546	7452	7356	7690	7500	13	2260	100	4680	10	1	13436499	1010	8.03	1.23	12	0.01	936.00	6093.00	20400	20231120	-63.14	7030	20240417	6.97	11600	-35.17	20240108	7030	6.97	20240417	20400	-63.14	20231120	7030	6.97	20240417	1.01	N	352090	100	13 억		54069	N	N	0	N	00	N
50	20240620	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-20	5	-0.26	221140250	29428	56.36	7500	7640	7450	9840	5300	7570	7514.62	0.40	0	-411	7856	7712	7576	7432	7296	7645	7365	13	2270	100	4690	10	1	13436499	1014	8.07	1.24	12	0.22	936.00	6093.00	20400	20231120	-62.99	7030	20240417	7.40	11600	-34.91	20240108	7030	7.40	20240417	20400	-62.99	20231120	7030	7.40	20240417	1.02	N	352090	100	13 억		54234	N	N	0	N	00	N
51	20240620	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-40	5	-0.53	195441720	26006	49.81	7500	7640	7450	9840	5300	7570	7515.25	0.40	0	42	7856	7712	7576	7432	7296	7645	7365	13	2270	100	4690	10	1	13436499	1012	8.04	1.24	12	0.19	936.00	6093.00	20400	20231120	-63.09	7030	20240417	7.11	11600	-35.09	20240108	7030	7.11	20240417	20400	-63.09	20231120	7030	7.11	20240417	1.02	N	352090	100	13 억		54234	N	N	0	N	00	N
52	20240620	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-70	5	-0.92	150416760	19995	38.30	7500	7640	7450	9840	5300	7570	7522.72	0.40	0	684	7856	7712	7576	7432	7296	7645	7365	13	2270	100	4690	10	1	13436499	1008	8.01	1.23	12	0.15	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	1.02	N	352090	100	13 억		54234	N	N	0	N	00	N
53	20240620	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-50	5	-0.66	131221050	17433	33.39	7500	7640	7450	9840	5300	7570	7527.16	0.40	0	834	7856	7712	7576	7432	7296	7645	7365	13	2270	100	4690	10	1	13436499	1010	8.03	1.23	12	0.13	936.00	6093.00	20400	20231120	-63.14	7030	20240417	6.97	11600	-35.17	20240108	7030	6.97	20240417	20400	-63.14	20231120	7030	6.97	20240417	1.02	N	352090	100	13 억		54234	N	N	0	N	00	N
54	20240620	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-60	5	-0.79	117153260	15562	29.80	7500	7640	7450	9840	5300	7570	7528.16	0.40	0	881	7856	7712	7576	7432	7296	7645	7365	13	2270	100	4690	10	1	13436499	1009	8.02	1.23	12	0.12	936.00	6093.00	20400	20231120	-63.19	7030	20240417	6.83	11600	-35.26	20240108	7030	6.83	20240417	20400	-63.19	20231120	7030	6.83	20240417	1.02	N	352090	100	13 억		54234	N	N	0	N	00	N
55	20240620	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	0	3	0.00	107039120	14223	27.24	7500	7640	7450	9840	5300	7570	7525.78	0.40	0	1059	7856	7712	7576	7432	7296	7645	7365	13	2270	100	4690	10	1	13436499	1017	8.09	1.24	12	0.11	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	1.02	N	352090	100	13 억		54234	N	N	0	N	00	N
56	20240620	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	30	2	0.40	28941950	3837	7.35	7500	7610	7450	9840	5300	7570	7542.86	0.40	0	-72	7856	7712	7576	7432	7296	7645	7365	13	2270	100	4690	10	1	13436499	1021	8.12	1.25	12	0.03	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	1.02	N	352090	100	13 억		54234	N	N	0	N	00	N
57	20240620	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	20	2	0.26	10045810	1338	2.56	7500	7610	7450	9840	5300	7570	7508.08	0.40	0	-123	7856	7712	7576	7432	7296	7645	7365	13	2270	100	4690	10	1	13436499	1020	8.11	1.25	12	0.01	936.00	6093.00	20400	20231120	-62.79	7030	20240417	7.97	11600	-34.57	20240108	7030	7.97	20240417	20400	-62.79	20231120	7030	7.97	20240417	1.02	N	352090	100	13 억		54234	N	N	0	N	00	N
58	20240619	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-140	5	-1.82	391153740	51779	187.65	7720	7720	7440	10020	5400	7710	7554.29	0.47	0	-8361	7890	7800	7710	7620	7530	7755	7575	13	2310	100	4780	10	1	13436499	1017	8.09	1.24	12	0.39	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	1.02	N	352090	100	13 억		63055	N	N	0	N	00	N
59	20240619	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-140	5	-1.82	386560020	51172	185.45	7720	7720	7440	10020	5400	7710	7554.13	0.47	0	-7869	7890	7800	7710	7620	7530	7755	7575	13	2310	100	4780	10	1	13436499	1017	8.09	1.24	12	0.38	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	1.02	N	352090	100	13 억		63055	N	N	0	N	00	N
60	20240619	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-240	5	-3.11	308582410	40792	147.83	7720	7720	7440	10020	5400	7710	7564.78	0.47	0	-214	7890	7800	7710	7620	7530	7755	7575	13	2310	100	4780	10	1	13436499	1004	7.98	1.23	12	0.30	936.00	6093.00	20400	20231120	-63.38	7030	20240417	6.26	11600	-35.60	20240108	7030	6.26	20240417	20400	-63.38	20231120	7030	6.26	20240417	1.02	N	352090	100	13 억		63055	N	N	0	N	00	N
61	20240619	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-40	5	-0.52	103043810	13472	48.82	7720	7720	7600	10020	5400	7710	7648.74	0.47	0	-1543	7890	7800	7710	7620	7530	7755	7575	13	2310	100	4780	10	1	13436499	1031	8.19	1.26	12	0.10	936.00	6093.00	20400	20231120	-62.40	7030	20240417	9.10	11600	-33.88	20240108	7030	9.10	20240417	20400	-62.40	20231120	7030	9.10	20240417	1.02	N	352090	100	13 억		63055	N	N	0	N	00	N
62	20240619	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-90	5	-1.17	67453500	8803	31.90	7720	7720	7610	10020	5400	7710	7662.56	0.47	0	-1187	7890	7800	7710	7620	7530	7755	7575	13	2310	100	4780	10	1	13436499	1024	8.14	1.25	12	0.07	936.00	6093.00	20400	20231120	-62.65	7030	20240417	8.39	11600	-34.31	20240108	7030	8.39	20240417	20400	-62.65	20231120	7030	8.39	20240417	1.02	N	352090	100	13 억		63055	N	N	0	N	00	N
63	20240619	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	0	3	0.00	27653130	3609	13.08	7720	7720	7620	10020	5400	7710	7662.27	0.47	0	-685	7890	7800	7710	7620	7530	7755	7575	13	2310	100	4780	10	1	13436499	1036	8.24	1.27	12	0.03	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	1.02	N	352090	100	13 억		63055	N	N	0	N	00	N
64	20240619	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	0	3	0.00	14490790	1893	6.86	7720	7720	7620	10020	5400	7710	7654.93	0.47	0	13	7890	7800	7710	7620	7530	7755	7575	13	2310	100	4780	10	1	13436499	1036	8.24	1.27	12	0.01	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	1.02	N	352090	100	13 억		63055	N	N	0	N	00	N
65	20240619	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-40	5	-0.52	1174550	153	0.55	7720	7720	7670	10020	5400	7710	7676.80	0.47	0	-132	7890	7800	7710	7620	7530	7755	7575	13	2310	100	4780	10	1	13436499	1031	8.19	1.26	12	0.00	936.00	6093.00	20400	20231120	-62.40	7030	20240417	9.10	11600	-33.88	20240108	7030	9.10	20240417	20400	-62.40	20231120	7030	9.10	20240417	1.02	N	352090	100	13 억		63055	N	N	0	N	00	N
66	20240618	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-60	5	-0.77	209006790	27194	96.47	7770	7800	7620	10100	5440	7770	7685.68	0.49	0	-3271	8183	7976	7833	7626	7483	8080	7730	13	2330	100	4810	10	1	13436499	1036	8.24	1.27	12	0.20	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	1.01	N	352090	100	13 억		66326	N	N	0	N	00	N
67	20240618	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-60	5	-0.77	198200410	25792	91.50	7770	7800	7620	10100	5440	7770	7684.57	0.49	0	-2905	8183	7976	7833	7626	7483	8080	7730	13	2330	100	4810	10	1	13436499	1036	8.24	1.27	12	0.19	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	1.01	N	352090	100	13 억		66326	N	N	0	N	00	N
68	20240618	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-50	5	-0.64	130115430	16899	59.95	7770	7800	7660	10100	5440	7770	7699.59	0.49	0	-3909	8183	7976	7833	7626	7483	8080	7730	13	2330	100	4810	10	1	13436499	1037	8.25	1.27	12	0.13	936.00	6093.00	20400	20231120	-62.16	7030	20240417	9.82	11600	-33.45	20240108	7030	9.82	20240417	20400	-62.16	20231120	7030	9.82	20240417	1.01	N	352090	100	13 억		66326	N	N	0	N	00	N
69	20240618	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-70	5	-0.90	120708610	15677	55.61	7770	7800	7660	10100	5440	7770	7699.73	0.49	0	-3442	8183	7976	7833	7626	7483	8080	7730	13	2330	100	4810	10	1	13436499	1035	8.23	1.26	12	0.12	936.00	6093.00	20400	20231120	-62.25	7030	20240417	9.53	11600	-33.62	20240108	7030	9.53	20240417	20400	-62.25	20231120	7030	9.53	20240417	1.01	N	352090	100	13 억		66326	N	N	0	N	00	N
70	20240618	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-40	5	-0.51	108909990	14144	50.18	7770	7800	7660	10100	5440	7770	7700.08	0.49	0	-3455	8183	7976	7833	7626	7483	8080	7730	13	2330	100	4810	10	1	13436499	1039	8.26	1.27	12	0.11	936.00	6093.00	20400	20231120	-62.11	7030	20240417	9.96	11600	-33.36	20240108	7030	9.96	20240417	20400	-62.11	20231120	7030	9.96	20240417	1.01	N	352090	100	13 억		66326	N	N	0	N	00	N
71	20240618	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-30	5	-0.39	74870720	9741	34.56	7770	7800	7660	10100	5440	7770	7686.14	0.49	0	-2616	8183	7976	7833	7626	7483	8080	7730	13	2330	100	4810	10	1	13436499	1040	8.27	1.27	12	0.07	936.00	6093.00	20400	20231120	-62.06	7030	20240417	10.10	11600	-33.28	20240108	7030	10.10	20240417	20400	-62.06	20231120	7030	10.10	20240417	1.01	N	352090	100	13 억		66326	N	N	0	N	00	N
72	20240618	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-60	5	-0.77	33310760	4324	15.34	7770	7800	7660	10100	5440	7770	7703.69	0.49	0	-975	8183	7976	7833	7626	7483	8080	7730	13	2330	100	4810	10	1	13436499	1036	8.24	1.27	12	0.03	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	1.01	N	352090	100	13 억		66326	N	N	0	N	00	N
73	20240618	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	0	3	0.00	2680450	345	1.22	7770	7800	7720	10100	5440	7770	7769.42	0.49	0	-140	8183	7976	7833	7626	7483	8080	7730	13	2330	100	4810	10	1	13436499	1044	8.30	1.28	12	0.00	936.00	6093.00	20400	20231120	-61.91	7030	20240417	10.53	11600	-33.02	20240108	7030	10.53	20240417	20400	-61.91	20231120	7030	10.53	20240417	1.01	N	352090	100	13 억		66326	N	N	0	N	00	N
74	20240617	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	20	2	0.26	219983910	28189	49.58	7750	8040	7690	10070	5430	7750	7803.92	0.54	0	-6214	8003	7876	7773	7646	7543	7825	7595	13	2320	100	4800	10	1	13436499	1044	8.30	1.28	12	0.21	936.00	6093.00	20400	20231120	-61.91	7030	20240417	10.53	11600	-33.02	20240108	7030	10.53	20240417	20400	-61.91	20231120	7030	10.53	20240417	1.01	N	352090	100	13 억		72540	N	N	0	N	00	N
75	20240617	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-10	5	-0.13	210048150	26905	47.32	7750	8040	7690	10070	5430	7750	7807.03	0.54	0	-5375	8003	7876	7773	7646	7543	7825	7595	13	2320	100	4800	10	1	13436499	1040	8.27	1.27	12	0.20	936.00	6093.00	20400	20231120	-62.06	7030	20240417	10.10	11600	-33.28	20240108	7030	10.10	20240417	20400	-62.06	20231120	7030	10.10	20240417	1.01	N	352090	100	13 억		72540	N	N	0	N	00	N
76	20240617	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	0	3	0.00	156073900	19907	35.01	7750	8040	7740	10070	5430	7750	7840.15	0.54	0	-5079	8003	7876	7773	7646	7543	7825	7595	13	2320	100	4800	10	1	13436499	1041	8.28	1.27	12	0.15	936.00	6093.00	20400	20231120	-62.01	7030	20240417	10.24	11600	-33.19	20240108	7030	10.24	20240417	20400	-62.01	20231120	7030	10.24	20240417	1.01	N	352090	100	13 억		72540	N	N	0	N	00	N
77	20240617	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	10	2	0.13	143559570	18294	32.17	7750	8040	7740	10070	5430	7750	7847.36	0.54	0	-4855	8003	7876	7773	7646	7543	7825	7595	13	2320	100	4800	10	1	13436499	1043	8.29	1.27	12	0.14	936.00	6093.00	20400	20231120	-61.96	7030	20240417	10.38	11600	-33.10	20240108	7030	10.38	20240417	20400	-61.96	20231120	7030	10.38	20240417	1.01	N	352090	100	13 억		72540	N	N	0	N	00	N
78	20240617	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	50	2	0.65	130308270	16589	29.18	7750	8040	7740	10070	5430	7750	7855.10	0.54	0	-4103	8003	7876	7773	7646	7543	7825	7595	13	2320	100	4800	10	1	13436499	1048	8.33	1.28	12	0.12	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	1.01	N	352090	100	13 억		72540	N	N	0	N	00	N
79	20240617	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	60	2	0.77	117639920	14959	26.31	7750	8040	7740	10070	5430	7750	7864.16	0.54	0	-3921	8003	7876	7773	7646	7543	7825	7595	13	2320	100	4800	10	1	13436499	1049	8.34	1.28	12	0.11	936.00	6093.00	20400	20231120	-61.72	7030	20240417	11.10	11600	-32.67	20240108	7030	11.10	20240417	20400	-61.72	20231120	7030	11.10	20240417	1.01	N	352090	100	13 억		72540	N	N	0	N	00	N
80	20240617	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	100	2	1.29	52844070	6752	11.87	7750	8040	7740	10070	5430	7750	7826.43	0.54	0	-1813	8003	7876	7773	7646	7543	7825	7595	13	2320	100	4800	10	1	13436499	1055	8.39	1.29	12	0.05	936.00	6093.00	20400	20231120	-61.52	7030	20240417	11.66	11600	-32.33	20240108	7030	11.66	20240417	20400	-61.52	20231120	7030	11.66	20240417	1.01	N	352090	100	13 억		72540	N	N	0	N	00	N
81	20240617	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	0	3	0.00	26122770	3337	5.87	7750	8040	7740	10070	5430	7750	7828.22	0.54	0	-1270	8003	7876	7773	7646	7543	7825	7595	13	2320	100	4800	10	1	13436499	1041	8.28	1.27	12	0.02	936.00	6093.00	20400	20231120	-62.01	7030	20240417	10.24	11600	-33.19	20240108	7030	10.24	20240417	20400	-62.01	20231120	7030	10.24	20240417	1.01	N	352090	100	13 억		72540	N	N	0	N	00	N
82	20240614	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-120	5	-1.52	441067920	56843	181.36	7870	7900	7670	10230	5510	7870	7759.41	0.56	0	-3741	8136	8002	7926	7792	7716	7965	7755	13	2360	100	4870	10	1	13436499	1041	8.28	1.27	12	0.42	936.00	6093.00	20400	20231120	-62.01	7030	20240417	10.24	11600	-33.19	20240108	7030	10.24	20240417	20400	-62.01	20231120	7030	10.24	20240417	0.97	N	352090	100	13 억		75684	N	N	0	N	00	N
83	20240614	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-100	5	-1.27	394215550	50762	161.96	7870	7900	7700	10230	5510	7870	7765.96	0.56	0	-2913	8136	8002	7926	7792	7716	7965	7755	13	2360	100	4870	10	1	13436499	1044	8.30	1.28	12	0.38	936.00	6093.00	20400	20231120	-61.91	7030	20240417	10.53	11600	-33.02	20240108	7030	10.53	20240417	20400	-61.91	20231120	7030	10.53	20240417	0.97	N	352090	100	13 억		75684	N	N	0	N	00	N
84	20240614	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-120	5	-1.52	361683150	46575	148.60	7870	7900	7700	10230	5510	7870	7765.61	0.56	0	-832	8136	8002	7926	7792	7716	7965	7755	13	2360	100	4870	10	1	13436499	1041	8.28	1.27	12	0.35	936.00	6093.00	20400	20231120	-62.01	7030	20240417	10.24	11600	-33.19	20240108	7030	10.24	20240417	20400	-62.01	20231120	7030	10.24	20240417	0.97	N	352090	100	13 억		75684	N	N	0	N	00	N
85	20240614	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-110	5	-1.40	282253860	36280	115.76	7870	7900	7730	10230	5510	7870	7779.87	0.56	0	-134	8136	8002	7926	7792	7716	7965	7755	13	2360	100	4870	10	1	13436499	1043	8.29	1.27	12	0.27	936.00	6093.00	20400	20231120	-61.96	7030	20240417	10.38	11600	-33.10	20240108	7030	10.38	20240417	20400	-61.96	20231120	7030	10.38	20240417	0.97	N	352090	100	13 억		75684	N	N	0	N	00	N
86	20240614	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-90	5	-1.14	260937600	33528	106.97	7870	7900	7730	10230	5510	7870	7782.68	0.56	0	-103	8136	8002	7926	7792	7716	7965	7755	13	2360	100	4870	10	1	13436499	1045	8.31	1.28	12	0.25	936.00	6093.00	20400	20231120	-61.86	7030	20240417	10.67	11600	-32.93	20240108	7030	10.67	20240417	20400	-61.86	20231120	7030	10.67	20240417	0.97	N	352090	100	13 억		75684	N	N	0	N	00	N
87	20240614	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-100	5	-1.27	199519930	25601	81.68	7870	7900	7740	10230	5510	7870	7793.44	0.56	0	-1759	8136	8002	7926	7792	7716	7965	7755	13	2360	100	4870	10	1	13436499	1044	8.30	1.28	12	0.19	936.00	6093.00	20400	20231120	-61.91	7030	20240417	10.53	11600	-33.02	20240108	7030	10.53	20240417	20400	-61.91	20231120	7030	10.53	20240417	0.97	N	352090	100	13 억		75684	N	N	0	N	00	N
88	20240614	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-70	5	-0.89	159077770	20410	65.12	7870	7900	7740	10230	5510	7870	7794.11	0.56	0	173	8136	8002	7926	7792	7716	7965	7755	13	2360	100	4870	10	1	13436499	1048	8.33	1.28	12	0.15	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	0.97	N	352090	100	13 억		75684	N	N	0	N	00	N
89	20240614	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	0	3	0.00	31304320	3998	12.76	7870	7900	7800	10230	5510	7870	7829.99	0.56	0	278	8136	8002	7926	7792	7716	7965	7755	13	2360	100	4870	10	1	13436499	1057	8.41	1.29	12	0.03	936.00	6093.00	20400	20231120	-61.42	7030	20240417	11.95	11600	-32.16	20240108	7030	11.95	20240417	20400	-61.42	20231120	7030	11.95	20240417	0.97	N	352090	100	13 억		75684	N	N	0	N	00	N
90	20240613	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-20	5	-0.25	248703070	31334	81.77	8010	8060	7850	10250	5530	7890	7937.16	0.61	0	-6260	8250	8070	7980	7800	7710	8025	7755	13	2360	100	4890	10	1	13436499	1057	8.41	1.29	12	0.23	936.00	6093.00	20400	20231120	-61.42	7030	20240417	11.95	11600	-32.16	20240108	7030	11.95	20240417	20400	-61.42	20231120	7030	11.95	20240417	1.10	N	352090	100	13 억		81896	N	N	0	N	00	N
91	20240613	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	0	3	0.00	232348940	29258	76.35	8010	8060	7850	10250	5530	7890	7941.38	0.61	0	-5831	8250	8070	7980	7800	7710	8025	7755	13	2360	100	4890	10	1	13436499	1060	8.43	1.29	12	0.22	936.00	6093.00	20400	20231120	-61.32	7030	20240417	12.23	11600	-31.98	20240108	7030	12.23	20240417	20400	-61.32	20231120	7030	12.23	20240417	1.10	N	352090	100	13 억		81896	N	N	0	N	00	N
92	20240613	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	50	2	0.63	193543270	24354	63.56	8010	8060	7850	10250	5530	7890	7947.08	0.61	0	-5091	8250	8070	7980	7800	7710	8025	7755	13	2360	100	4890	10	1	13436499	1067	8.48	1.30	12	0.18	936.00	6093.00	20400	20231120	-61.08	7030	20240417	12.94	11600	-31.55	20240108	7030	12.94	20240417	20400	-61.08	20231120	7030	12.94	20240417	1.10	N	352090	100	13 억		81896	N	N	0	N	00	N
93	20240613	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	60	2	0.76	171208160	21527	56.18	8010	8060	7850	10250	5530	7890	7953.18	0.61	0	-3080	8250	8070	7980	7800	7710	8025	7755	13	2360	100	4890	10	1	13436499	1068	8.49	1.30	12	0.16	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	1.10	N	352090	100	13 억		81896	N	N	0	N	00	N
94	20240613	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	30	2	0.38	147629940	18558	48.43	8010	8060	7850	10250	5530	7890	7955.06	0.61	0	-3088	8250	8070	7980	7800	7710	8025	7755	13	2360	100	4890	10	1	13436499	1064	8.46	1.30	12	0.14	936.00	6093.00	20400	20231120	-61.18	7030	20240417	12.66	11600	-31.72	20240108	7030	12.66	20240417	20400	-61.18	20231120	7030	12.66	20240417	1.10	N	352090	100	13 억		81896	N	N	0	N	00	N
95	20240613	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	80	2	1.01	106660510	13367	34.88	8010	8060	7900	10250	5530	7890	7979.39	0.61	0	-3297	8250	8070	7980	7800	7710	8025	7755	13	2360	100	4890	10	1	13436499	1071	8.51	1.31	12	0.10	936.00	6093.00	20400	20231120	-60.93	7030	20240417	13.37	11600	-31.29	20240108	7030	13.37	20240417	20400	-60.93	20231120	7030	13.37	20240417	1.10	N	352090	100	13 억		81896	N	N	0	N	00	N
96	20240613	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	110	2	1.39	68684540	8591	22.42	8010	8060	7900	10250	5530	7890	7994.94	0.61	0	-3664	8250	8070	7980	7800	7710	8025	7755	13	2360	100	4890	10	1	13436499	1075	8.55	1.31	12	0.06	936.00	6093.00	20400	20231120	-60.78	7030	20240417	13.80	11600	-31.03	20240108	7030	13.80	20240417	20400	-60.78	20231120	7030	13.80	20240417	1.10	N	352090	100	13 억		81896	N	N	0	N	00	N
97	20240613	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	50	2	0.63	7492990	943	2.46	8010	8050	7900	10250	5530	7890	7945.91	0.61	0	-86	8250	8070	7980	7800	7710	8025	7755	13	2360	100	4890	10	1	13436499	1067	8.48	1.30	12	0.01	936.00	6093.00	20400	20231120	-61.08	7030	20240417	12.94	11600	-31.55	20240108	7030	12.94	20240417	20400	-61.08	20231120	7030	12.94	20240417	1.10	N	352090	100	13 억		81896	N	N	0	N	00	N
98	20240612	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-60	5	-0.75	306818140	38307	51.62	7920	8160	7890	10330	5570	7950	8010.08	0.57	0	2373	8143	8046	7933	7836	7723	8095	7885	13	2380	100	4920	10	1	13436499	1060	8.43	1.29	12	0.29	936.00	6093.00	20400	20231120	-61.32	7030	20240417	12.23	11600	-31.98	20240108	7030	12.23	20240417	20400	-61.32	20231120	7030	12.23	20240417	1.05	N	352090	100	13 억		76701	N	N	0	N	00	N
99	20240612	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-40	5	-0.50	267448910	33324	44.90	7920	8160	7900	10330	5570	7950	8025.71	0.57	0	2647	8143	8046	7933	7836	7723	8095	7885	13	2380	100	4920	10	1	13436499	1063	8.45	1.30	12	0.25	936.00	6093.00	20400	20231120	-61.23	7030	20240417	12.52	11600	-31.81	20240108	7030	12.52	20240417	20400	-61.23	20231120	7030	12.52	20240417	1.05	N	352090	100	13 억		76701	N	N	0	N	00	N
100	20240612	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	0	3	0.00	241089120	29994	40.42	7920	8160	7900	10330	5570	7950	8037.91	0.57	0	3879	8143	8046	7933	7836	7723	8095	7885	13	2380	100	4920	10	1	13436499	1068	8.49	1.30	12	0.22	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	1.05	N	352090	100	13 억		76701	N	N	0	N	00	N
101	20240612	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	30	2	0.38	231008240	28727	38.71	7920	8160	7900	10330	5570	7950	8041.50	0.57	0	4579	8143	8046	7933	7836	7723	8095	7885	13	2380	100	4920	10	1	13436499	1072	8.53	1.31	12	0.21	936.00	6093.00	20400	20231120	-60.88	7030	20240417	13.51	11600	-31.21	20240108	7030	13.51	20240417	20400	-60.88	20231120	7030	13.51	20240417	1.05	N	352090	100	13 억		76701	N	N	0	N	00	N
102	20240612	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	60	2	0.75	219654150	27304	36.79	7920	8160	7900	10330	5570	7950	8044.76	0.57	0	5213	8143	8046	7933	7836	7723	8095	7885	13	2380	100	4920	10	1	13436499	1076	8.56	1.31	12	0.20	936.00	6093.00	20400	20231120	-60.74	7030	20240417	13.94	11600	-30.95	20240108	7030	13.94	20240417	20400	-60.74	20231120	7030	13.94	20240417	1.05	N	352090	100	13 억		76701	N	N	0	N	00	N
103	20240612	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	150	2	1.89	152858520	18958	25.55	7920	8160	7900	10330	5570	7950	8063.01	0.57	0	5193	8143	8046	7933	7836	7723	8095	7885	13	2380	100	4920	10	1	13436499	1088	8.65	1.33	12	0.14	936.00	6093.00	20400	20231120	-60.29	7030	20240417	15.22	11600	-30.17	20240108	7030	15.22	20240417	20400	-60.29	20231120	7030	15.22	20240417	1.05	N	352090	100	13 억		76701	N	N	0	N	00	N
104	20240612	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	140	2	1.76	116513230	14460	19.48	7920	8160	7900	10330	5570	7950	8057.62	0.57	0	4753	8143	8046	7933	7836	7723	8095	7885	13	2380	100	4920	10	1	13436499	1087	8.64	1.33	12	0.11	936.00	6093.00	20400	20231120	-60.34	7030	20240417	15.08	11600	-30.26	20240108	7030	15.08	20240417	20400	-60.34	20231120	7030	15.08	20240417	1.05	N	352090	100	13 억		76701	N	N	0	N	00	N
105	20240612	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	60	2	0.75	27263480	3427	4.62	7920	8030	7900	10330	5570	7950	7955.49	0.57	0	78	8143	8046	7933	7836	7723	8095	7885	13	2380	100	4920	10	1	13436499	1076	8.56	1.31	12	0.03	936.00	6093.00	20400	20231120	-60.74	7030	20240417	13.94	11600	-30.95	20240108	7030	13.94	20240417	20400	-60.74	20231120	7030	13.94	20240417	1.05	N	352090	100	13 억		76701	N	N	0	N	00	N
106	20240610	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-240	5	-2.94	373082150	46187	66.05	8100	8230	7930	10620	5720	8170	8075.22	0.58	0	-13666	8443	8306	8083	7946	7723	8375	8015	13	2450	100	5060	10	1	13436499	1066	8.47	1.30	12	0.34	936.00	6093.00	20400	20231120	-61.13	7030	20240417	12.80	11600	-31.64	20240108	7030	12.80	20240417	20400	-61.13	20231120	7030	12.80	20240417	1.01	N	352090	100	13 억		78474	N	N	0	N	00	N
107	20240610	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-170	5	-2.08	336292940	41561	59.44	8100	8230	7970	10620	5720	8170	8089.16	0.58	0	-12686	8443	8306	8083	7946	7723	8375	8015	13	2450	100	5060	10	1	13436499	1075	8.55	1.31	12	0.31	936.00	6093.00	20400	20231120	-60.78	7030	20240417	13.80	11600	-31.03	20240108	7030	13.80	20240417	20400	-60.78	20231120	7030	13.80	20240417	1.01	N	352090	100	13 억		78474	N	N	0	N	00	N
108	20240610	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-110	5	-1.35	270241720	33308	47.63	8100	8230	7990	10620	5720	8170	8111.25	0.58	0	-11946	8443	8306	8083	7946	7723	8375	8015	13	2450	100	5060	10	1	13436499	1083	8.61	1.32	12	0.25	936.00	6093.00	20400	20231120	-60.49	7030	20240417	14.65	11600	-30.52	20240108	7030	14.65	20240417	20400	-60.49	20231120	7030	14.65	20240417	1.01	N	352090	100	13 억		78474	N	N	0	N	00	N
109	20240610	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-120	5	-1.47	232582110	28610	40.92	8100	8230	8040	10620	5720	8170	8127.58	0.58	0	-11099	8443	8306	8083	7946	7723	8375	8015	13	2450	100	5060	10	1	13436499	1082	8.60	1.32	12	0.21	936.00	6093.00	20400	20231120	-60.54	7030	20240417	14.51	11600	-30.60	20240108	7030	14.51	20240417	20400	-60.54	20231120	7030	14.51	20240417	1.01	N	352090	100	13 억		78474	N	N	0	N	00	N
110	20240610	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-110	5	-1.35	214863470	26410	37.77	8100	8230	8060	10620	5720	8170	8134.01	0.58	0	-9586	8443	8306	8083	7946	7723	8375	8015	13	2450	100	5060	10	1	13436499	1083	8.61	1.32	12	0.20	936.00	6093.00	20400	20231120	-60.49	7030	20240417	14.65	11600	-30.52	20240108	7030	14.65	20240417	20400	-60.49	20231120	7030	14.65	20240417	1.01	N	352090	100	13 억		78474	N	N	0	N	00	N
111	20240610	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-30	5	-0.37	195274340	23989	34.31	8100	8230	8080	10620	5720	8170	8138.55	0.58	0	-8449	8443	8306	8083	7946	7723	8375	8015	13	2450	100	5060	10	1	13436499	1094	8.70	1.34	12	0.18	936.00	6093.00	20400	20231120	-60.10	7030	20240417	15.79	11600	-29.83	20240108	7030	15.79	20240417	20400	-60.10	20231120	7030	15.79	20240417	1.01	N	352090	100	13 억		78474	N	N	0	N	00	N
112	20240610	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-40	5	-0.49	162231540	19912	28.48	8100	8230	8080	10620	5720	8170	8145.94	0.58	0	-7500	8443	8306	8083	7946	7723	8375	8015	13	2450	100	5060	10	1	13436499	1092	8.69	1.33	12	0.15	936.00	6093.00	20400	20231120	-60.15	7030	20240417	15.65	11600	-29.91	20240108	7030	15.65	20240417	20400	-60.15	20231120	7030	15.65	20240417	1.01	N	352090	100	13 억		78474	N	N	0	N	00	N
113	20240610	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-30	5	-0.37	48757740	5984	8.56	8100	8220	8100	10620	5720	8170	8142.35	0.58	0	-2441	8443	8306	8083	7946	7723	8375	8015	13	2450	100	5060	10	1	13436499	1094	8.70	1.34	12	0.04	936.00	6093.00	20400	20231120	-60.10	7030	20240417	15.79	11600	-29.83	20240108	7030	15.79	20240417	20400	-60.10	20231120	7030	15.79	20240417	1.01	N	352090	100	13 억		78474	N	N	0	N	00	N
114	20240607	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	270	2	3.42	561741310	69720	399.72	7900	8220	7860	10270	5530	7900	8056.28	0.45	0	18166	8040	7970	7910	7840	7780	8005	7875	13	2370	100	4890	10	1	13436499	1098	8.73	1.34	12	0.52	936.00	6093.00	20400	20231120	-59.95	7030	20240417	16.22	11600	-29.57	20240108	7030	16.22	20240417	20400	-59.95	20231120	7030	16.22	20240417	1.01	N	352090	100	13 억		60019	N	N	0	N	00	N
115	20240607	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	280	2	3.54	531881700	66065	378.77	7900	8220	7860	10270	5530	7900	8051.34	0.45	0	17521	8040	7970	7910	7840	7780	8005	7875	13	2370	100	4890	10	1	13436499	1099	8.74	1.34	12	0.49	936.00	6093.00	20400	20231120	-59.90	7030	20240417	16.36	11600	-29.48	20240108	7030	16.36	20240417	20400	-59.90	20231120	7030	16.36	20240417	1.01	N	352090	100	13 억		60019	N	N	0	N	00	N
116	20240607	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	170	2	2.15	310192540	38861	222.80	7900	8080	7860	10270	5530	7900	7982.53	0.45	0	10837	8040	7970	7910	7840	7780	8005	7875	13	2370	100	4890	10	1	13436499	1084	8.62	1.32	12	0.29	936.00	6093.00	20400	20231120	-60.44	7030	20240417	14.79	11600	-30.43	20240108	7030	14.79	20240417	20400	-60.44	20231120	7030	14.79	20240417	1.01	N	352090	100	13 억		60019	N	N	0	N	00	N
117	20240607	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	120	2	1.52	211686470	26639	152.73	7900	8070	7860	10270	5530	7900	7946.84	0.45	0	7715	8040	7970	7910	7840	7780	8005	7875	13	2370	100	4890	10	1	13436499	1078	8.57	1.32	12	0.20	936.00	6093.00	20400	20231120	-60.69	7030	20240417	14.08	11600	-30.86	20240108	7030	14.08	20240417	20400	-60.69	20231120	7030	14.08	20240417	1.01	N	352090	100	13 억		60019	N	N	0	N	00	N
118	20240607	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	50	2	0.63	120593850	15251	87.44	7900	7980	7860	10270	5530	7900	7907.37	0.45	0	6805	8040	7970	7910	7840	7780	8005	7875	13	2370	100	4890	10	1	13436499	1068	8.49	1.30	12	0.11	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	1.01	N	352090	100	13 억		60019	N	N	0	N	00	N
119	20240607	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-30	5	-0.38	51374870	6489	37.20	7900	7980	7870	10270	5530	7900	7917.77	0.45	0	2130	8040	7970	7910	7840	7780	8005	7875	13	2370	100	4890	10	1	13436499	1057	8.41	1.29	12	0.05	936.00	6093.00	20400	20231120	-61.42	7030	20240417	11.95	11600	-32.16	20240108	7030	11.95	20240417	20400	-61.42	20231120	7030	11.95	20240417	1.01	N	352090	100	13 억		60019	N	N	0	N	00	N
120	20240607	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	50	2	0.63	33420240	4216	24.17	7900	7980	7900	10270	5530	7900	7928.35	0.45	0	1946	8040	7970	7910	7840	7780	8005	7875	13	2370	100	4890	10	1	13436499	1068	8.49	1.30	12	0.03	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	1.01	N	352090	100	13 억		60019	N	N	0	N	00	N
121	20240607	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	50	2	0.63	2854760	361	2.07	7900	7960	7900	10270	5530	7900	7917.76	0.45	0	-1	8040	7970	7910	7840	7780	8005	7875	13	2370	100	4890	10	1	13436499	1068	8.49	1.30	12	0.00	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	1.01	N	352090	100	13 억		60019	N	N	0	N	00	N
122	20240605	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-50	5	-0.63	137605350	17420	55.69	7860	7980	7850	10330	5570	7950	7899.27	0.47	0	-2906	8330	8140	8000	7810	7670	8070	7740	13	2380	100	4920	10	1	13436499	1061	8.44	1.30	12	0.13	936.00	6093.00	20400	20231120	-61.27	7030	20240417	12.38	11600	-31.90	20240108	7030	12.38	20240417	20400	-61.27	20231120	7030	12.38	20240417	1.02	N	352090	100	13 억		62915	N	N	0	N	00	N
123	20240605	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-40	5	-0.50	121854190	15423	49.31	7860	7980	7850	10330	5570	7950	7900.81	0.47	0	-2196	8330	8140	8000	7810	7670	8070	7740	13	2380	100	4920	10	1	13436499	1063	8.45	1.30	12	0.11	936.00	6093.00	20400	20231120	-61.23	7030	20240417	12.52	11600	-31.81	20240108	7030	12.52	20240417	20400	-61.23	20231120	7030	12.52	20240417	1.02	N	352090	100	13 억		62915	N	N	0	N	00	N
124	20240605	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-70	5	-0.88	108286100	13705	43.82	7860	7980	7850	10330	5570	7950	7901.21	0.47	0	-1612	8330	8140	8000	7810	7670	8070	7740	13	2380	100	4920	10	1	13436499	1059	8.42	1.29	12	0.10	936.00	6093.00	20400	20231120	-61.37	7030	20240417	12.09	11600	-32.07	20240108	7030	12.09	20240417	20400	-61.37	20231120	7030	12.09	20240417	1.02	N	352090	100	13 억		62915	N	N	0	N	00	N
125	20240605	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-50	5	-0.63	82988540	10502	33.58	7860	7980	7850	10330	5570	7950	7902.16	0.47	0	-1134	8330	8140	8000	7810	7670	8070	7740	13	2380	100	4920	10	1	13436499	1061	8.44	1.30	12	0.08	936.00	6093.00	20400	20231120	-61.27	7030	20240417	12.38	11600	-31.90	20240108	7030	12.38	20240417	20400	-61.27	20231120	7030	12.38	20240417	1.02	N	352090	100	13 억		62915	N	N	0	N	00	N
126	20240605	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	0	3	0.00	70599930	8938	28.58	7860	7950	7850	10330	5570	7950	7898.85	0.47	0	-458	8330	8140	8000	7810	7670	8070	7740	13	2380	100	4920	10	1	13436499	1068	8.49	1.30	12	0.07	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	1.02	N	352090	100	13 억		62915	N	N	0	N	00	N
127	20240605	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-20	5	-0.25	55672960	7056	22.56	7860	7950	7850	10330	5570	7950	7890.15	0.47	0	-394	8330	8140	8000	7810	7670	8070	7740	13	2380	100	4920	10	1	13436499	1066	8.47	1.30	12	0.05	936.00	6093.00	20400	20231120	-61.13	7030	20240417	12.80	11600	-31.64	20240108	7030	12.80	20240417	20400	-61.13	20231120	7030	12.80	20240417	1.02	N	352090	100	13 억		62915	N	N	0	N	00	N
128	20240605	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-70	5	-0.88	50828820	6442	20.60	7860	7950	7850	10330	5570	7950	7890.21	0.47	0	-311	8330	8140	8000	7810	7670	8070	7740	13	2380	100	4920	10	1	13436499	1059	8.42	1.29	12	0.05	936.00	6093.00	20400	20231120	-61.37	7030	20240417	12.09	11600	-32.07	20240108	7030	12.09	20240417	20400	-61.37	20231120	7030	12.09	20240417	1.02	N	352090	100	13 억		62915	N	N	0	N	00	N
129	20240605	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-20	5	-0.25	2992320	380	1.21	7860	7950	7860	10330	5570	7950	7874.33	0.47	0	49	8330	8140	8000	7810	7670	8070	7740	13	2380	100	4920	10	1	13436499	1066	8.47	1.30	12	0.00	936.00	6093.00	20400	20231120	-61.13	7030	20240417	12.80	11600	-31.64	20240108	7030	12.80	20240417	20400	-61.13	20231120	7030	12.80	20240417	1.02	N	352090	100	13 억		62915	N	N	0	N	00	N
130	20240604	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-210	5	-2.57	248505010	31132	50.26	8050	8190	7860	10600	5720	8160	7982.31	0.52	0	-6842	8413	8286	8053	7926	7693	8350	7990	13	2440	100	5050	10	1	13436499	1068	8.49	1.30	12	0.23	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	0.99	N	352090	100	13 억		69875	N	N	0	N	00	N
131	20240604	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-240	5	-2.94	211852280	26503	42.79	8050	8190	7880	10600	5720	8160	7993.52	0.52	0	-4649	8413	8286	8053	7926	7693	8350	7990	13	2440	100	5050	10	1	13436499	1064	8.46	1.30	12	0.20	936.00	6093.00	20400	20231120	-61.18	7030	20240417	12.66	11600	-31.72	20240108	7030	12.66	20240417	20400	-61.18	20231120	7030	12.66	20240417	0.99	N	352090	100	13 억		69875	N	N	0	N	00	N
132	20240604	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-210	5	-2.57	156154200	19459	31.42	8050	8190	7940	10600	5720	8160	8024.78	0.52	0	-2166	8413	8286	8053	7926	7693	8350	7990	13	2440	100	5050	10	1	13436499	1068	8.49	1.30	12	0.14	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	0.99	N	352090	100	13 억		69875	N	N	0	N	00	N
133	20240604	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-210	5	-2.57	143175970	17833	28.79	8050	8190	7940	10600	5720	8160	8028.71	0.52	0	-1916	8413	8286	8053	7926	7693	8350	7990	13	2440	100	5050	10	1	13436499	1068	8.49	1.30	12	0.13	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	0.99	N	352090	100	13 억		69875	N	N	0	N	00	N
134	20240604	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-170	5	-2.08	125368340	15599	25.19	8050	8190	7990	10600	5720	8160	8036.95	0.52	0	-1698	8413	8286	8053	7926	7693	8350	7990	13	2440	100	5050	10	1	13436499	1074	8.54	1.31	12	0.12	936.00	6093.00	20400	20231120	-60.83	7030	20240417	13.66	11600	-31.12	20240108	7030	13.66	20240417	20400	-60.83	20231120	7030	13.66	20240417	0.99	N	352090	100	13 억		69875	N	N	0	N	00	N
135	20240604	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-140	5	-1.72	99130210	12319	19.89	8050	8190	7990	10600	5720	8160	8046.94	0.52	0	-965	8413	8286	8053	7926	7693	8350	7990	13	2440	100	5050	10	1	13436499	1078	8.57	1.32	12	0.09	936.00	6093.00	20400	20231120	-60.69	7030	20240417	14.08	11600	-30.86	20240108	7030	14.08	20240417	20400	-60.69	20231120	7030	14.08	20240417	0.99	N	352090	100	13 억		69875	N	N	0	N	00	N
136	20240604	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-150	5	-1.84	72893440	9054	14.62	8050	8190	8010	10600	5720	8160	8050.97	0.52	0	-724	8413	8286	8053	7926	7693	8350	7990	13	2440	100	5050	10	1	13436499	1076	8.56	1.31	12	0.07	936.00	6093.00	20400	20231120	-60.74	7030	20240417	13.94	11600	-30.95	20240108	7030	13.94	20240417	20400	-60.74	20231120	7030	13.94	20240417	0.99	N	352090	100	13 억		69875	N	N	0	N	00	N
137	20240604	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-60	5	-0.74	24099590	2980	4.81	8050	8190	8050	10600	5720	8160	8087.11	0.52	0	-665	8413	8286	8053	7926	7693	8350	7990	13	2440	100	5050	10	1	13436499	1088	8.65	1.33	12	0.02	936.00	6093.00	20400	20231120	-60.29	7030	20240417	15.22	11600	-30.17	20240108	7030	15.22	20240417	20400	-60.29	20231120	7030	15.22	20240417	0.99	N	352090	100	13 억		69875	N	N	0	N	00	N
138	20240603	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	320	2	4.08	489280570	61008	135.08	7820	8180	7820	10190	5490	7840	8019.02	0.44	0	11460	8306	8072	7856	7622	7406	8190	7740	13	2350	100	4860	10	1	13436499	1096	8.72	1.34	12	0.45	936.00	6093.00	20400	20231120	-60.00	7030	20240417	16.07	11600	-29.66	20240108	7030	16.07	20240417	20400	-60.00	20231120	7030	16.07	20240417	1.00	N	352090	100	13 억		58605	N	N	0	N	00	N
139	20240603	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	210	2	2.68	347085250	43504	96.32	7820	8060	7820	10190	5490	7840	7978.24	0.44	0	9871	8306	8072	7856	7622	7406	8190	7740	13	2350	100	4860	10	1	13436499	1082	8.60	1.32	12	0.32	936.00	6093.00	20400	20231120	-60.54	7030	20240417	14.51	11600	-30.60	20240108	7030	14.51	20240417	20400	-60.54	20231120	7030	14.51	20240417	1.00	N	352090	100	13 억		58605	N	N	0	N	00	N
140	20240603	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	220	2	2.81	286150960	35914	79.52	7820	8060	7820	10190	5490	7840	7967.67	0.44	0	8510	8306	8072	7856	7622	7406	8190	7740	13	2350	100	4860	10	1	13436499	1083	8.61	1.32	12	0.27	936.00	6093.00	20400	20231120	-60.49	7030	20240417	14.65	11600	-30.52	20240108	7030	14.65	20240417	20400	-60.49	20231120	7030	14.65	20240417	1.00	N	352090	100	13 억		58605	N	N	0	N	00	N
141	20240603	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	160	2	2.04	216063270	27153	60.12	7820	8010	7820	10190	5490	7840	7957.25	0.44	0	6149	8306	8072	7856	7622	7406	8190	7740	13	2350	100	4860	10	1	13436499	1075	8.55	1.31	12	0.20	936.00	6093.00	20400	20231120	-60.78	7030	20240417	13.80	11600	-31.03	20240108	7030	13.80	20240417	20400	-60.78	20231120	7030	13.80	20240417	1.00	N	352090	100	13 억		58605	N	N	0	N	00	N
142	20240603	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	150	2	1.91	186292110	23422	51.86	7820	8010	7820	10190	5490	7840	7953.72	0.44	0	5859	8306	8072	7856	7622	7406	8190	7740	13	2350	100	4860	10	1	13436499	1074	8.54	1.31	12	0.17	936.00	6093.00	20400	20231120	-60.83	7030	20240417	13.66	11600	-31.12	20240108	7030	13.66	20240417	20400	-60.83	20231120	7030	13.66	20240417	1.00	N	352090	100	13 억		58605	N	N	0	N	00	N
143	20240603	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	110	2	1.40	134844040	16968	37.57	7820	8010	7820	10190	5490	7840	7946.96	0.44	0	4604	8306	8072	7856	7622	7406	8190	7740	13	2350	100	4860	10	1	13436499	1068	8.49	1.30	12	0.13	936.00	6093.00	20400	20231120	-61.03	7030	20240417	13.09	11600	-31.47	20240108	7030	13.09	20240417	20400	-61.03	20231120	7030	13.09	20240417	1.00	N	352090	100	13 억		58605	N	N	0	N	00	N
144	20240603	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	100	2	1.28	114689620	14433	31.96	7820	8010	7820	10190	5490	7840	7946.35	0.44	0	4979	8306	8072	7856	7622	7406	8190	7740	13	2350	100	4860	10	1	13436499	1067	8.48	1.30	12	0.11	936.00	6093.00	20400	20231120	-61.08	7030	20240417	12.94	11600	-31.55	20240108	7030	12.94	20240417	20400	-61.08	20231120	7030	12.94	20240417	1.00	N	352090	100	13 억		58605	N	N	0	N	00	N
145	20240603	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	90	2	1.15	11674430	1470	3.25	7820	8010	7820	10190	5490	7840	7941.79	0.44	0	-1002	8306	8072	7856	7622	7406	8190	7740	13	2350	100	4860	10	1	13436499	1066	8.47	1.30	12	0.01	936.00	6093.00	20400	20231120	-61.13	7030	20240417	12.80	11600	-31.64	20240108	7030	12.80	20240417	20400	-61.13	20231120	7030	12.80	20240417	1.00	N	352090	100	13 억		58605	N	N	0	N	00	N