KissMeData/318410/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	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	10	2	0.08	60507580	5001	75.88	12140	12210	12030	15780	8500	12140	12099.10	2.65	0	-517	12373	12256	12173	12056	11973	12215	12015	28	3640	500	8490	10	1	5555243	675	11.37	0.87	12	0.09	1069.00	13924.00	13700	20240508	-11.31	8060	20231020	50.74	13700	-11.31	20240508	9160	32.64	20240104	13700	-11.31	20240508	8060	50.74	20231020	4.21	N	318410	500	27 억		147229	N	N	0	N	00	N
3	20240628	151223	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-80	5	-0.66	53398670	4412	66.94	12140	12210	12060	15780	8500	12140	12103.05	2.65	0	-435	12373	12256	12173	12056	11973	12215	12015	28	3640	500	8490	10	1	5555243	670	11.28	0.87	12	0.08	1069.00	13924.00	13700	20240508	-11.97	8060	20231020	49.63	13700	-11.97	20240508	9160	31.66	20240104	13700	-11.97	20240508	8060	49.63	20231020	4.21	N	318410	500	27 억		147229	N	N	0	N	00	N
4	20240628	141222	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-50	5	-0.41	32418610	2676	40.60	12140	12210	12080	15780	8500	12140	12114.58	2.65	0	-201	12373	12256	12173	12056	11973	12215	12015	28	3640	500	8490	10	1	5555243	672	11.31	0.87	12	0.05	1069.00	13924.00	13700	20240508	-11.75	8060	20231020	50.00	13700	-11.75	20240508	9160	31.99	20240104	13700	-11.75	20240508	8060	50.00	20231020	4.21	N	318410	500	27 억		147229	N	N	0	N	00	N
5	20240628	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-40	5	-0.33	31196280	2575	39.07	12140	12210	12080	15780	8500	12140	12115.06	2.65	0	-116	12373	12256	12173	12056	11973	12215	12015	28	3640	500	8490	10	1	5555243	672	11.32	0.87	12	0.05	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.21	N	318410	500	27 억		147229	N	N	0	N	00	N
6	20240628	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-30	5	-0.25	13725050	1132	17.17	12140	12210	12080	15780	8500	12140	12124.60	2.65	0	-69	12373	12256	12173	12056	11973	12215	12015	28	3640	500	8490	10	1	5555243	673	11.33	0.87	12	0.02	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.21	N	318410	500	27 억		147229	N	N	0	N	00	N
7	20240628	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-30	5	-0.25	11823700	975	14.79	12140	12210	12080	15780	8500	12140	12126.87	2.65	0	73	12373	12256	12173	12056	11973	12215	12015	28	3640	500	8490	10	1	5555243	673	11.33	0.87	12	0.02	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.21	N	318410	500	27 억		147229	N	N	0	N	00	N
8	20240628	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-30	5	-0.25	9328050	769	11.67	12140	12210	12080	15780	8500	12140	12130.10	2.65	0	156	12373	12256	12173	12056	11973	12215	12015	28	3640	500	8490	10	1	5555243	673	11.33	0.87	12	0.01	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.21	N	318410	500	27 억		147229	N	N	0	N	00	N
9	20240628	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	70	2	0.58	4283600	353	5.36	12140	12210	12080	15780	8500	12140	12134.84	2.65	0	202	12373	12256	12173	12056	11973	12215	12015	28	3640	500	8490	10	1	5555243	678	11.42	0.88	12	0.01	1069.00	13924.00	13700	20240508	-10.88	8060	20231020	51.49	13700	-10.88	20240508	9160	33.30	20240104	13700	-10.88	20240508	8060	51.49	20231020	4.21	N	318410	500	27 억		147229	N	N	0	N	00	N
10	20240627	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-150	5	-1.22	78008340	6391	48.26	12290	12290	12090	15970	8610	12290	12205.97	2.67	0	-965	12563	12426	12153	12016	11743	12495	12085	28	3680	500	8600	10	1	5555243	674	11.36	0.87	12	0.12	1069.00	13924.00	13700	20240508	-11.39	8060	20231020	50.62	13700	-11.39	20240508	9160	32.53	20240104	13700	-11.39	20240508	8060	50.62	20231020	4.20	N	318410	500	27 억		148194	N	N	0	N	00	N
11	20240627	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	-120	5	-0.98	69181540	5664	42.77	12290	12290	12090	15970	8610	12290	12214.25	2.67	0	-685	12563	12426	12153	12016	11743	12495	12085	28	3680	500	8600	10	1	5555243	676	11.38	0.87	12	0.10	1069.00	13924.00	13700	20240508	-11.17	8060	20231020	50.99	13700	-11.17	20240508	9160	32.86	20240104	13700	-11.17	20240508	8060	50.99	20231020	4.20	N	318410	500	27 억		148194	N	N	0	N	00	N
12	20240627	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-180	5	-1.46	68925970	5643	42.61	12290	12290	12090	15970	8610	12290	12214.42	2.67	0	-664	12563	12426	12153	12016	11743	12495	12085	28	3680	500	8600	10	1	5555243	673	11.33	0.87	12	0.10	1069.00	13924.00	13700	20240508	-11.61	8060	20231020	50.25	13700	-11.61	20240508	9160	32.21	20240104	13700	-11.61	20240508	8060	50.25	20231020	4.20	N	318410	500	27 억		148194	N	N	0	N	00	N
13	20240627	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-60	5	-0.49	38147780	3122	23.57	12290	12290	12090	15970	8610	12290	12219.02	2.67	0	64	12563	12426	12153	12016	11743	12495	12085	28	3680	500	8600	10	1	5555243	679	11.44	0.88	12	0.06	1069.00	13924.00	13700	20240508	-10.73	8060	20231020	51.74	13700	-10.73	20240508	9160	33.52	20240104	13700	-10.73	20240508	8060	51.74	20231020	4.20	N	318410	500	27 억		148194	N	N	0	N	00	N
14	20240627	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-160	5	-1.30	25628700	2100	15.86	12290	12290	12090	15970	8610	12290	12204.14	2.67	0	885	12563	12426	12153	12016	11743	12495	12085	28	3680	500	8600	10	1	5555243	674	11.35	0.87	12	0.04	1069.00	13924.00	13700	20240508	-11.46	8060	20231020	50.50	13700	-11.46	20240508	9160	32.42	20240104	13700	-11.46	20240508	8060	50.50	20231020	4.20	N	318410	500	27 억		148194	N	N	0	N	00	N
15	20240627	111154	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-160	5	-1.30	25628700	2100	15.86	12290	12290	12090	15970	8610	12290	12204.14	2.67	0	885	12563	12426	12153	12016	11743	12495	12085	28	3680	500	8600	10	1	5555243	674	11.35	0.87	12	0.04	1069.00	13924.00	13700	20240508	-11.46	8060	20231020	50.50	13700	-11.46	20240508	9160	32.42	20240104	13700	-11.46	20240508	8060	50.50	20231020	4.20	N	318410	500	27 억		148194	N	N	0	N	00	N
16	20240627	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-150	5	-1.22	21162190	1732	13.08	12290	12290	12090	15970	8610	12290	12218.35	2.67	0	885	12563	12426	12153	12016	11743	12495	12085	28	3680	500	8600	10	1	5555243	674	11.36	0.87	12	0.03	1069.00	13924.00	13700	20240508	-11.39	8060	20231020	50.62	13700	-11.39	20240508	9160	32.53	20240104	13700	-11.39	20240508	8060	50.62	20231020	4.20	N	318410	500	27 억		148194	N	N	0	N	00	N
17	20240627	091154	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-200	5	-1.63	1828540	150	1.13	12290	12290	12090	15970	8610	12290	12190.27	2.67	0	31	12563	12426	12153	12016	11743	12495	12085	28	3680	500	8600	10	1	5555243	672	11.31	0.87	12	0.00	1069.00	13924.00	13700	20240508	-11.75	8060	20231020	50.00	13700	-11.75	20240508	9160	31.99	20240104	13700	-11.75	20240508	8060	50.00	20231020	4.20	N	318410	500	27 억		148194	N	N	0	N	00	N
18	20240626	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	310	2	2.59	160738460	13226	280.03	11910	12290	11880	15570	8390	11980	12153.22	2.62	0	2509	12260	12120	11970	11830	11680	12125	11835	28	3590	500	8380	10	1	5555243	683	11.50	0.88	12	0.24	1069.00	13924.00	13700	20240508	-10.29	8060	20231020	52.48	13700	-10.29	20240508	9160	34.17	20240104	13700	-10.29	20240508	8060	52.48	20231020	4.23	N	318410	500	27 억		145335	N	N	0	N	00	N
19	20240626	151154	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	70	2	0.58	94196900	7792	164.98	11910	12260	11880	15570	8390	11980	12088.92	2.62	0	2725	12260	12120	11970	11830	11680	12125	11835	28	3590	500	8380	10	1	5555243	669	11.27	0.87	12	0.14	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	4.23	N	318410	500	27 억		145335	N	N	0	N	00	N
20	20240626	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	120	2	1.00	84577860	6994	148.08	11910	12260	11880	15570	8390	11980	12092.92	2.62	0	2646	12260	12120	11970	11830	11680	12125	11835	28	3590	500	8380	10	1	5555243	672	11.32	0.87	12	0.13	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	4.23	N	318410	500	27 억		145335	N	N	0	N	00	N
21	20240626	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	30	2	0.25	43941860	3660	77.49	11910	12220	11880	15570	8390	11980	12005.97	2.62	0	1683	12260	12120	11970	11830	11680	12125	11835	28	3590	500	8380	10	1	5555243	667	11.23	0.86	12	0.07	1069.00	13924.00	13700	20240508	-12.34	8060	20231020	49.01	13700	-12.34	20240508	9160	31.11	20240104	13700	-12.34	20240508	8060	49.01	20231020	4.23	N	318410	500	27 억		145335	N	N	0	N	00	N
22	20240626	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	20	2	0.17	39578540	3297	69.81	11910	12220	11880	15570	8390	11980	12004.41	2.62	0	1508	12260	12120	11970	11830	11680	12125	11835	28	3590	500	8380	10	1	5555243	667	11.23	0.86	12	0.06	1069.00	13924.00	13700	20240508	-12.41	8060	20231020	48.88	13700	-12.41	20240508	9160	31.00	20240104	13700	-12.41	20240508	8060	48.88	20231020	4.23	N	318410	500	27 억		145335	N	N	0	N	00	N
23	20240626	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-30	5	-0.25	31674660	2641	55.92	11910	12220	11880	15570	8390	11980	11993.43	2.62	0	1064	12260	12120	11970	11830	11680	12125	11835	28	3590	500	8380	10	1	5555243	664	11.18	0.86	12	0.05	1069.00	13924.00	13700	20240508	-12.77	8060	20231020	48.26	13700	-12.77	20240508	9160	30.46	20240104	13700	-12.77	20240508	8060	48.26	20231020	4.23	N	318410	500	27 억		145335	N	N	0	N	00	N
24	20240626	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-30	5	-0.25	10125000	845	17.89	11910	12050	11880	15570	8390	11980	11982.25	2.62	0	175	12260	12120	11970	11830	11680	12125	11835	28	3590	500	8380	10	1	5555243	664	11.18	0.86	12	0.02	1069.00	13924.00	13700	20240508	-12.77	8060	20231020	48.26	13700	-12.77	20240508	9160	30.46	20240104	13700	-12.77	20240508	8060	48.26	20231020	4.23	N	318410	500	27 억		145335	N	N	0	N	00	N
25	20240626	091153	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-70	5	-0.58	11910	1	0.02	11910	11910	11910	15570	8390	11980	11910.00	2.62	0	0	12260	12120	11970	11830	11680	12125	11835	28	3590	500	8380	10	1	5555243	662	11.14	0.86	12	0.00	1069.00	13924.00	13700	20240508	-13.07	8060	20231020	47.77	13700	-13.07	20240508	9160	30.02	20240104	13700	-13.07	20240508	8060	47.77	20231020	4.23	N	318410	500	27 억		145335	N	N	0	N	00	N
26	20240625	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	0	3	0.00	56273050	4723	6.93	11980	12110	11820	15570	8390	11980	11914.68	2.61	0	227	13326	12652	12026	11352	10726	12990	11690	28	3590	500	8380	10	1	5555243	666	11.21	0.86	12	0.09	1069.00	13924.00	13700	20240508	-12.55	8060	20231020	48.64	13700	-12.55	20240508	9160	30.79	20240104	13700	-12.55	20240508	8060	48.64	20231020	4.20	N	318410	500	27 억		144891	N	N	0	N	00	N
27	20240625	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	0	3	0.00	43333480	3643	5.35	11980	12110	11820	15570	8390	11980	11895.00	2.61	0	-17	13326	12652	12026	11352	10726	12990	11690	28	3590	500	8380	10	1	5555243	666	11.21	0.86	12	0.07	1069.00	13924.00	13700	20240508	-12.55	8060	20231020	48.64	13700	-12.55	20240508	9160	30.79	20240104	13700	-12.55	20240508	8060	48.64	20231020	4.20	N	318410	500	27 억		144891	N	N	0	N	00	N
28	20240625	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-70	5	-0.58	40979750	3447	5.06	11980	12110	11820	15570	8390	11980	11888.53	2.61	0	20	13326	12652	12026	11352	10726	12990	11690	28	3590	500	8380	10	1	5555243	662	11.14	0.86	12	0.06	1069.00	13924.00	13700	20240508	-13.07	8060	20231020	47.77	13700	-13.07	20240508	9160	30.02	20240104	13700	-13.07	20240508	8060	47.77	20231020	4.20	N	318410	500	27 억		144891	N	N	0	N	00	N
29	20240625	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-140	5	-1.17	40073570	3371	4.95	11980	12110	11820	15570	8390	11980	11887.74	2.61	0	58	13326	12652	12026	11352	10726	12990	11690	28	3590	500	8380	10	1	5555243	658	11.08	0.85	12	0.06	1069.00	13924.00	13700	20240508	-13.58	8060	20231020	46.90	13700	-13.58	20240508	9160	29.26	20240104	13700	-13.58	20240508	8060	46.90	20231020	4.20	N	318410	500	27 억		144891	N	N	0	N	00	N
30	20240625	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	-150	5	-1.25	39623700	3333	4.89	11980	12110	11820	15570	8390	11980	11888.30	2.61	0	96	13326	12652	12026	11352	10726	12990	11690	28	3590	500	8380	10	1	5555243	657	11.07	0.85	12	0.06	1069.00	13924.00	13700	20240508	-13.65	8060	20231020	46.77	13700	-13.65	20240508	9160	29.15	20240104	13700	-13.65	20240508	8060	46.77	20231020	4.20	N	318410	500	27 억		144891	N	N	0	N	00	N
31	20240625	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	-100	5	-0.83	36291650	3053	4.48	11980	12110	11820	15570	8390	11980	11887.21	2.61	0	-66	13326	12652	12026	11352	10726	12990	11690	28	3590	500	8380	10	1	5555243	660	11.11	0.85	12	0.05	1069.00	13924.00	13700	20240508	-13.28	8060	20231020	47.39	13700	-13.28	20240508	9160	29.69	20240104	13700	-13.28	20240508	8060	47.39	20231020	4.20	N	318410	500	27 억		144891	N	N	0	N	00	N
32	20240625	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	-110	5	-0.92	2501060	209	0.31	11980	12110	11870	15570	8390	11980	11966.79	2.61	0	15	13326	12652	12026	11352	10726	12990	11690	28	3590	500	8380	10	1	5555243	659	11.10	0.85	12	0.00	1069.00	13924.00	13700	20240508	-13.36	8060	20231020	47.27	13700	-13.36	20240508	9160	29.59	20240104	13700	-13.36	20240508	8060	47.27	20231020	4.20	N	318410	500	27 억		144891	N	N	0	N	00	N
33	20240625	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	60	2	0.50	444690	37	0.05	11980	12050	11980	15570	8390	11980	12018.65	2.61	0	25	13326	12652	12026	11352	10726	12990	11690	28	3590	500	8380	10	1	5555243	669	11.26	0.86	12	0.00	1069.00	13924.00	13700	20240508	-12.12	8060	20231020	49.38	13700	-12.12	20240508	9160	31.44	20240104	13700	-12.12	20240508	8060	49.38	20231020	4.20	N	318410	500	27 억		144891	N	N	0	N	00	N
34	20240624	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	0	3	0.00	817947360	68135	1549.58	11910	12700	11400	15570	8390	11980	12004.81	2.78	0	-9886	12126	12052	11906	11832	11686	12090	11870	28	3590	500	8380	10	1	5555243	666	11.21	0.86	12	1.23	1069.00	13924.00	13700	20240508	-12.55	8060	20231020	48.64	13700	-12.55	20240508	9160	30.79	20240104	13700	-12.55	20240508	8060	48.64	20231020	4.19	N	318410	500	27 억		154391	N	N	0	N	00	N
35	20240624	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	0	3	0.00	799534070	66598	1514.62	11910	12700	11400	15570	8390	11980	12005.38	2.78	0	-9423	12126	12052	11906	11832	11686	12090	11870	28	3590	500	8380	10	1	5555243	666	11.21	0.86	12	1.20	1069.00	13924.00	13700	20240508	-12.55	8060	20231020	48.64	13700	-12.55	20240508	9160	30.79	20240104	13700	-12.55	20240508	8060	48.64	20231020	4.19	N	318410	500	27 억		154391	N	N	0	N	00	N
36	20240624	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-30	5	-0.25	763908500	63610	1446.67	11910	12700	11400	15570	8390	11980	12009.25	2.78	0	-9207	12126	12052	11906	11832	11686	12090	11870	28	3590	500	8380	10	1	5555243	664	11.18	0.86	12	1.15	1069.00	13924.00	13700	20240508	-12.77	8060	20231020	48.26	13700	-12.77	20240508	9160	30.46	20240104	13700	-12.77	20240508	8060	48.26	20231020	4.19	N	318410	500	27 억		154391	N	N	0	N	00	N
37	20240624	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	11710	-270	5	-2.25	673364170	55994	1273.46	11910	12700	11400	15570	8390	11980	12025.65	2.78	0	-9759	12126	12052	11906	11832	11686	12090	11870	28	3590	500	8380	10	1	5555243	651	10.95	0.84	12	1.01	1069.00	13924.00	13700	20240508	-14.53	8060	20231020	45.29	13700	-14.53	20240508	9160	27.84	20240104	13700	-14.53	20240508	8060	45.29	20231020	4.19	N	318410	500	27 억		154391	N	N	0	N	00	N
38	20240624	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	-320	5	-2.67	659107500	54779	1245.83	11910	12700	11400	15570	8390	11980	12032.12	2.78	0	-9913	12126	12052	11906	11832	11686	12090	11870	28	3590	500	8380	10	1	5555243	648	10.91	0.84	12	0.99	1069.00	13924.00	13700	20240508	-14.89	8060	20231020	44.67	13700	-14.89	20240508	9160	27.29	20240104	13700	-14.89	20240508	8060	44.67	20231020	4.19	N	318410	500	27 억		154391	N	N	0	N	00	N
39	20240624	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	-490	5	-4.09	630949480	52345	1190.47	11910	12700	11400	15570	8390	11980	12053.67	2.78	0	-9465	12126	12052	11906	11832	11686	12090	11870	28	3590	500	8380	10	1	5555243	638	10.75	0.83	12	0.94	1069.00	13924.00	13700	20240508	-16.13	8060	20231020	42.56	13700	-16.13	20240508	9160	25.44	20240104	13700	-16.13	20240508	8060	42.56	20231020	4.19	N	318410	500	27 억		154391	N	N	0	N	00	N
40	20240624	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	-120	5	-1.00	5803910	487	11.08	11910	12120	11840	15570	8390	11980	11917.68	2.78	0	-295	12126	12052	11906	11832	11686	12090	11870	28	3590	500	8380	10	1	5555243	659	11.09	0.85	12	0.01	1069.00	13924.00	13700	20240508	-13.43	8060	20231020	47.15	13700	-13.43	20240508	9160	29.48	20240104	13700	-13.43	20240508	8060	47.15	20231020	4.19	N	318410	500	27 억		154391	N	N	0	N	00	N
41	20240624	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-140	5	-1.17	749960	63	1.43	11910	11910	11840	15570	8390	11980	11904.13	2.78	0	-25	12126	12052	11906	11832	11686	12090	11870	28	3590	500	8380	10	1	5555243	658	11.08	0.85	12	0.00	1069.00	13924.00	13700	20240508	-13.58	8060	20231020	46.90	13700	-13.58	20240508	9160	29.26	20240104	13700	-13.58	20240508	8060	46.90	20231020	4.19	N	318410	500	27 억		154391	N	N	0	N	00	N
42	20240621	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	80	2	0.67	52242610	4397	80.96	11840	11980	11760	15470	8330	11900	11881.42	2.78	0	-81	12333	12116	11833	11616	11333	12225	11725	28	3570	500	8330	10	1	5555243	666	11.21	0.86	12	0.08	1069.00	13924.00	13700	20240508	-12.55	8060	20231020	48.64	13700	-12.55	20240508	9160	30.79	20240104	13700	-12.55	20240508	8060	48.64	20231020	4.14	N	318410	500	27 억		154528	N	N	0	N	00	N
43	20240621	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	50	2	0.42	42896840	3614	66.54	11840	11980	11760	15470	8330	11900	11869.63	2.78	0	45	12333	12116	11833	11616	11333	12225	11725	28	3570	500	8330	10	1	5555243	664	11.18	0.86	12	0.07	1069.00	13924.00	13700	20240508	-12.77	8060	20231020	48.26	13700	-12.77	20240508	9160	30.46	20240104	13700	-12.77	20240508	8060	48.26	20231020	4.14	N	318410	500	27 억		154528	N	N	0	N	00	N
44	20240621	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	50	2	0.42	39072990	3294	60.65	11840	11980	11760	15470	8330	11900	11861.87	2.78	0	106	12333	12116	11833	11616	11333	12225	11725	28	3570	500	8330	10	1	5555243	664	11.18	0.86	12	0.06	1069.00	13924.00	13700	20240508	-12.77	8060	20231020	48.26	13700	-12.77	20240508	9160	30.46	20240104	13700	-12.77	20240508	8060	48.26	20231020	4.14	N	318410	500	27 억		154528	N	N	0	N	00	N
45	20240621	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	-10	5	-0.08	23161160	1958	36.05	11840	11980	11760	15470	8330	11900	11828.99	2.78	0	-6	12333	12116	11833	11616	11333	12225	11725	28	3570	500	8330	10	1	5555243	661	11.12	0.85	12	0.04	1069.00	13924.00	13700	20240508	-13.21	8060	20231020	47.52	13700	-13.21	20240508	9160	29.80	20240104	13700	-13.21	20240508	8060	47.52	20231020	4.14	N	318410	500	27 억		154528	N	N	0	N	00	N
46	20240621	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-60	5	-0.50	21705420	1836	33.81	11840	11950	11760	15470	8330	11900	11822.12	2.78	0	30	12333	12116	11833	11616	11333	12225	11725	28	3570	500	8330	10	1	5555243	658	11.08	0.85	12	0.03	1069.00	13924.00	13700	20240508	-13.58	8060	20231020	46.90	13700	-13.58	20240508	9160	29.26	20240104	13700	-13.58	20240508	8060	46.90	20231020	4.14	N	318410	500	27 억		154528	N	N	0	N	00	N
47	20240621	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	-90	5	-0.76	14998410	1269	23.37	11840	11950	11760	15470	8330	11900	11819.08	2.78	0	174	12333	12116	11833	11616	11333	12225	11725	28	3570	500	8330	10	1	5555243	656	11.05	0.85	12	0.02	1069.00	13924.00	13700	20240508	-13.80	8060	20231020	46.53	13700	-13.80	20240508	9160	28.93	20240104	13700	-13.80	20240508	8060	46.53	20231020	4.14	N	318410	500	27 억		154528	N	N	0	N	00	N
48	20240621	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	30	2	0.25	9522280	805	14.82	11840	11950	11800	15470	8330	11900	11828.92	2.78	0	257	12333	12116	11833	11616	11333	12225	11725	28	3570	500	8330	10	1	5555243	663	11.16	0.86	12	0.01	1069.00	13924.00	13700	20240508	-12.92	8060	20231020	48.01	13700	-12.92	20240508	9160	30.24	20240104	13700	-12.92	20240508	8060	48.01	20231020	4.14	N	318410	500	27 억		154528	N	N	0	N	00	N
49	20240621	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	-70	5	-0.59	272290	23	0.42	11840	11840	11830	15470	8330	11900	11838.70	2.78	0	0	12333	12116	11833	11616	11333	12225	11725	28	3570	500	8330	10	1	5555243	657	11.07	0.85	12	0.00	1069.00	13924.00	13700	20240508	-13.65	8060	20231020	46.77	13700	-13.65	20240508	9160	29.15	20240104	13700	-13.65	20240508	8060	46.77	20231020	4.14	N	318410	500	27 억		154528	N	N	0	N	00	N
50	20240620	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	300	2	2.59	64333530	5431	23.93	11600	12050	11550	15080	8120	11600	11845.61	2.80	0	-999	12373	11986	11653	11266	10933	11820	11100	28	3480	500	8120	10	1	5555243	661	11.13	0.85	12	0.10	1069.00	13924.00	13700	20240508	-13.14	8060	20231020	47.64	13700	-13.14	20240508	9160	29.91	20240104	13700	-13.14	20240508	8060	47.64	20231020	4.09	N	318410	500	27 억		155583	N	N	0	N	00	N
51	20240620	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	400	2	3.45	52805040	4464	19.67	11600	12050	11550	15080	8120	11600	11829.09	2.80	0	-716	12373	11986	11653	11266	10933	11820	11100	28	3480	500	8120	10	1	5555243	667	11.23	0.86	12	0.08	1069.00	13924.00	13700	20240508	-12.41	8060	20231020	48.88	13700	-12.41	20240508	9160	31.00	20240104	13700	-12.41	20240508	8060	48.88	20231020	4.09	N	318410	500	27 억		155583	N	N	0	N	00	N
52	20240620	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	420	2	3.62	52685040	4454	19.62	11600	12050	11550	15080	8120	11600	11828.70	2.80	0	-706	12373	11986	11653	11266	10933	11820	11100	28	3480	500	8120	10	1	5555243	668	11.24	0.86	12	0.08	1069.00	13924.00	13700	20240508	-12.26	8060	20231020	49.13	13700	-12.26	20240508	9160	31.22	20240104	13700	-12.26	20240508	8060	49.13	20231020	4.09	N	318410	500	27 억		155583	N	N	0	N	00	N
53	20240620	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	400	2	3.45	41509530	3517	15.49	11600	12000	11550	15080	8120	11600	11802.54	2.80	0	-487	12373	11986	11653	11266	10933	11820	11100	28	3480	500	8120	10	1	5555243	667	11.23	0.86	12	0.06	1069.00	13924.00	13700	20240508	-12.41	8060	20231020	48.88	13700	-12.41	20240508	9160	31.00	20240104	13700	-12.41	20240508	8060	48.88	20231020	4.09	N	318410	500	27 억		155583	N	N	0	N	00	N
54	20240620	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	210	2	1.81	17670600	1518	6.69	11600	11840	11550	15080	8120	11600	11640.71	2.80	0	-372	12373	11986	11653	11266	10933	11820	11100	28	3480	500	8120	10	1	5555243	656	11.05	0.85	12	0.03	1069.00	13924.00	13700	20240508	-13.80	8060	20231020	46.53	13700	-13.80	20240508	9160	28.93	20240104	13700	-13.80	20240508	8060	46.53	20231020	4.09	N	318410	500	27 억		155583	N	N	0	N	00	N
55	20240620	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	11700	100	2	0.86	15518810	1335	5.88	11600	11700	11550	15080	8120	11600	11624.58	2.80	0	-362	12373	11986	11653	11266	10933	11820	11100	28	3480	500	8120	10	1	5555243	650	10.94	0.84	12	0.02	1069.00	13924.00	13700	20240508	-14.60	8060	20231020	45.16	13700	-14.60	20240508	9160	27.73	20240104	13700	-14.60	20240508	8060	45.16	20231020	4.09	N	318410	500	27 억		155583	N	N	0	N	00	N
56	20240620	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	11690	90	2	0.78	8905100	769	3.39	11600	11690	11550	15080	8120	11600	11580.10	2.80	0	-111	12373	11986	11653	11266	10933	11820	11100	28	3480	500	8120	10	1	5555243	649	10.94	0.84	12	0.01	1069.00	13924.00	13700	20240508	-14.67	8060	20231020	45.04	13700	-14.67	20240508	9160	27.62	20240104	13700	-14.67	20240508	8060	45.04	20231020	4.09	N	318410	500	27 억		155583	N	N	0	N	00	N
57	20240620	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	11570	-30	5	-0.26	1422420	123	0.54	11600	11600	11560	15080	8120	11600	11564.39	2.80	0	-112	12373	11986	11653	11266	10933	11820	11100	28	3480	500	8120	10	1	5555243	643	10.82	0.83	12	0.00	1069.00	13924.00	13700	20240508	-15.55	8060	20231020	43.55	13700	-15.55	20240508	9160	26.31	20240104	13700	-15.55	20240508	8060	43.55	20231020	4.09	N	318410	500	27 억		155583	N	N	0	N	00	N
58	20240619	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-370	5	-3.09	252640520	21691	205.35	11970	12040	11320	15560	8380	11970	11647.47	2.96	0	-8846	12763	12366	12133	11736	11503	12250	11620	28	3590	500	8370	10	1	5555243	644	10.85	0.83	12	0.39	1069.00	13924.00	13700	20240508	-15.33	8060	20231020	43.92	13700	-15.33	20240508	9160	26.64	20240104	13700	-15.33	20240508	8060	43.92	20231020	4.07	N	318410	500	27 억		164544	N	N	0	N	00	N
59	20240619	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-370	5	-3.09	233040120	20001	189.35	11970	12040	11320	15560	8380	11970	11651.42	2.96	0	-8031	12763	12366	12133	11736	11503	12250	11620	28	3590	500	8370	10	1	5555243	644	10.85	0.83	12	0.36	1069.00	13924.00	13700	20240508	-15.33	8060	20231020	43.92	13700	-15.33	20240508	9160	26.64	20240104	13700	-15.33	20240508	8060	43.92	20231020	4.07	N	318410	500	27 억		164544	N	N	0	N	00	N
60	20240619	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-370	5	-3.09	123683620	10489	99.30	11970	12040	11600	15560	8380	11970	11791.75	2.96	0	-5913	12763	12366	12133	11736	11503	12250	11620	28	3590	500	8370	10	1	5555243	644	10.85	0.83	12	0.19	1069.00	13924.00	13700	20240508	-15.33	8060	20231020	43.92	13700	-15.33	20240508	9160	26.64	20240104	13700	-15.33	20240508	8060	43.92	20231020	4.07	N	318410	500	27 억		164544	N	N	0	N	00	N
61	20240619	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	11610	-360	5	-3.01	119131510	10097	95.59	11970	12040	11600	15560	8380	11970	11798.70	2.96	0	-5953	12763	12366	12133	11736	11503	12250	11620	28	3590	500	8370	10	1	5555243	645	10.86	0.83	12	0.18	1069.00	13924.00	13700	20240508	-15.26	8060	20231020	44.04	13700	-15.26	20240508	9160	26.75	20240104	13700	-15.26	20240508	8060	44.04	20231020	4.07	N	318410	500	27 억		164544	N	N	0	N	00	N
62	20240619	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	11690	-280	5	-2.34	92418530	7798	73.82	11970	12040	11690	15560	8380	11970	11851.57	2.96	0	-5720	12763	12366	12133	11736	11503	12250	11620	28	3590	500	8370	10	1	5555243	649	10.94	0.84	12	0.14	1069.00	13924.00	13700	20240508	-14.67	8060	20231020	45.04	13700	-14.67	20240508	9160	27.62	20240104	13700	-14.67	20240508	8060	45.04	20231020	4.07	N	318410	500	27 억		164544	N	N	0	N	00	N
63	20240619	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	-110	5	-0.92	12550850	1058	10.02	11970	12040	11790	15560	8380	11970	11862.81	2.96	0	-786	12763	12366	12133	11736	11503	12250	11620	28	3590	500	8370	10	1	5555243	659	11.09	0.85	12	0.02	1069.00	13924.00	13700	20240508	-13.43	8060	20231020	47.15	13700	-13.43	20240508	9160	29.48	20240104	13700	-13.43	20240508	8060	47.15	20231020	4.07	N	318410	500	27 억		164544	N	N	0	N	00	N
64	20240619	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	30	2	0.25	11962700	1009	9.55	11970	12040	11790	15560	8380	11970	11856.00	2.96	0	-749	12763	12366	12133	11736	11503	12250	11620	28	3590	500	8370	10	1	5555243	667	11.23	0.86	12	0.02	1069.00	13924.00	13700	20240508	-12.41	8060	20231020	48.88	13700	-12.41	20240508	9160	31.00	20240104	13700	-12.41	20240508	8060	48.88	20231020	4.07	N	318410	500	27 억		164544	N	N	0	N	00	N
65	20240619	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	0	3	0.00	3983490	335	3.17	11970	11970	11800	15560	8380	11970	11891.01	2.96	0	-212	12763	12366	12133	11736	11503	12250	11620	28	3590	500	8370	10	1	5555243	665	11.20	0.86	12	0.01	1069.00	13924.00	13700	20240508	-12.63	8060	20231020	48.51	13700	-12.63	20240508	9160	30.68	20240104	13700	-12.63	20240508	8060	48.51	20231020	4.07	N	318410	500	27 억		164544	N	N	0	N	00	N
66	20240618	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-510	5	-4.09	128772430	10563	69.16	12450	12530	11900	16220	8740	12480	12190.90	3.03	0	-3400	12813	12646	12533	12366	12253	12590	12310	28	3740	500	8730	10	1	5555243	665	11.20	0.86	12	0.19	1069.00	13924.00	13700	20240508	-12.63	8060	20231020	48.51	13700	-12.63	20240508	9160	30.68	20240104	13700	-12.63	20240508	8060	48.51	20231020	4.09	N	318410	500	27 억		168285	N	N	0	N	00	N
67	20240618	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-550	5	-4.41	125648310	10302	67.45	12450	12530	11900	16220	8740	12480	12196.50	3.03	0	-3244	12813	12646	12533	12366	12253	12590	12310	28	3740	500	8730	10	1	5555243	663	11.16	0.86	12	0.19	1069.00	13924.00	13700	20240508	-12.92	8060	20231020	48.01	13700	-12.92	20240508	9160	30.24	20240104	13700	-12.92	20240508	8060	48.01	20231020	4.09	N	318410	500	27 억		168285	N	N	0	N	00	N
68	20240618	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-550	5	-4.41	112077260	9171	60.05	12450	12530	11900	16220	8740	12480	12220.83	3.03	0	-2379	12813	12646	12533	12366	12253	12590	12310	28	3740	500	8730	10	1	5555243	663	11.16	0.86	12	0.17	1069.00	13924.00	13700	20240508	-12.92	8060	20231020	48.01	13700	-12.92	20240508	9160	30.24	20240104	13700	-12.92	20240508	8060	48.01	20231020	4.09	N	318410	500	27 억		168285	N	N	0	N	00	N
69	20240618	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-350	5	-2.80	95323040	7778	50.93	12450	12530	12130	16220	8740	12480	12255.47	3.03	0	-2516	12813	12646	12533	12366	12253	12590	12310	28	3740	500	8730	10	1	5555243	674	11.35	0.87	12	0.14	1069.00	13924.00	13700	20240508	-11.46	8060	20231020	50.50	13700	-11.46	20240508	9160	32.42	20240104	13700	-11.46	20240508	8060	50.50	20231020	4.09	N	318410	500	27 억		168285	N	N	0	N	00	N
70	20240618	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-180	5	-1.44	58435630	4754	31.13	12450	12530	12220	16220	8740	12480	12291.89	3.03	0	-1963	12813	12646	12533	12366	12253	12590	12310	28	3740	500	8730	10	1	5555243	683	11.51	0.88	12	0.09	1069.00	13924.00	13700	20240508	-10.22	8060	20231020	52.61	13700	-10.22	20240508	9160	34.28	20240104	13700	-10.22	20240508	8060	52.61	20231020	4.09	N	318410	500	27 억		168285	N	N	0	N	00	N
71	20240618	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-210	5	-1.68	31772710	2578	16.88	12450	12530	12270	16220	8740	12480	12324.56	3.03	0	-1267	12813	12646	12533	12366	12253	12590	12310	28	3740	500	8730	10	1	5555243	682	11.48	0.88	12	0.05	1069.00	13924.00	13700	20240508	-10.44	8060	20231020	52.23	13700	-10.44	20240508	9160	33.95	20240104	13700	-10.44	20240508	8060	52.23	20231020	4.09	N	318410	500	27 억		168285	N	N	0	N	00	N
72	20240618	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-130	5	-1.04	25302480	2051	13.43	12450	12530	12270	16220	8740	12480	12336.66	3.03	0	-1267	12813	12646	12533	12366	12253	12590	12310	28	3740	500	8730	10	1	5555243	686	11.55	0.89	12	0.04	1069.00	13924.00	13700	20240508	-9.85	8060	20231020	53.23	13700	-9.85	20240508	9160	34.83	20240104	13700	-9.85	20240508	8060	53.23	20231020	4.09	N	318410	500	27 억		168285	N	N	0	N	00	N
73	20240618	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	50	2	0.40	1880130	151	0.99	12450	12530	12410	16220	8740	12480	12451.19	3.03	0	-123	12813	12646	12533	12366	12253	12590	12310	28	3740	500	8730	10	1	5555243	696	11.72	0.90	12	0.00	1069.00	13924.00	13700	20240508	-8.54	8060	20231020	55.46	13700	-8.54	20240508	9160	36.79	20240104	13700	-8.54	20240508	8060	55.46	20231020	4.09	N	318410	500	27 억		168285	N	N	0	N	00	N
74	20240617	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-170	5	-1.34	191796100	15273	156.18	12600	12700	12420	16440	8860	12650	12558.89	3.12	0	-4848	12823	12736	12593	12506	12363	12765	12535	28	3790	500	8850	10	1	5555243	693	11.67	0.90	12	0.27	1069.00	13924.00	13700	20240508	-8.91	8060	20231020	54.84	13700	-8.91	20240508	9160	36.24	20240104	13700	-8.91	20240508	8060	54.84	20231020	4.01	N	318410	500	27 억		173133	N	N	0	N	00	N
75	20240617	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-120	5	-0.95	169957730	13525	138.31	12600	12700	12420	16440	8860	12650	12566.19	3.12	0	-3533	12823	12736	12593	12506	12363	12765	12535	28	3790	500	8850	10	1	5555243	696	11.72	0.90	12	0.24	1069.00	13924.00	13700	20240508	-8.54	8060	20231020	55.46	13700	-8.54	20240508	9160	36.79	20240104	13700	-8.54	20240508	8060	55.46	20231020	4.01	N	318410	500	27 억		173133	N	N	0	N	00	N
76	20240617	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-90	5	-0.71	151502220	12056	123.28	12600	12700	12420	16440	8860	12650	12566.54	3.12	0	-3225	12823	12736	12593	12506	12363	12765	12535	28	3790	500	8850	10	1	5555243	698	11.75	0.90	12	0.22	1069.00	13924.00	13700	20240508	-8.32	8060	20231020	55.83	13700	-8.32	20240508	9160	37.12	20240104	13700	-8.32	20240508	8060	55.83	20231020	4.01	N	318410	500	27 억		173133	N	N	0	N	00	N
77	20240617	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-100	5	-0.79	147884940	11768	120.34	12600	12700	12420	16440	8860	12650	12566.70	3.12	0	-3134	12823	12736	12593	12506	12363	12765	12535	28	3790	500	8850	10	1	5555243	697	11.74	0.90	12	0.21	1069.00	13924.00	13700	20240508	-8.39	8060	20231020	55.71	13700	-8.39	20240508	9160	37.01	20240104	13700	-8.39	20240508	8060	55.71	20231020	4.01	N	318410	500	27 억		173133	N	N	0	N	00	N
78	20240617	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-100	5	-0.79	144056890	11463	117.22	12600	12700	12420	16440	8860	12650	12567.12	3.12	0	-3084	12823	12736	12593	12506	12363	12765	12535	28	3790	500	8850	10	1	5555243	697	11.74	0.90	12	0.21	1069.00	13924.00	13700	20240508	-8.39	8060	20231020	55.71	13700	-8.39	20240508	9160	37.01	20240104	13700	-8.39	20240508	8060	55.71	20231020	4.01	N	318410	500	27 억		173133	N	N	0	N	00	N
79	20240617	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-190	5	-1.50	109966480	8730	89.27	12600	12700	12460	16440	8860	12650	12596.39	3.12	0	-1441	12823	12736	12593	12506	12363	12765	12535	28	3790	500	8850	10	1	5555243	692	11.66	0.89	12	0.16	1069.00	13924.00	13700	20240508	-9.05	8060	20231020	54.59	13700	-9.05	20240508	9160	36.03	20240104	13700	-9.05	20240508	8060	54.59	20231020	4.01	N	318410	500	27 억		173133	N	N	0	N	00	N
80	20240617	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-30	5	-0.24	67636560	5348	54.69	12600	12700	12560	16440	8860	12650	12647.08	3.12	0	1244	12823	12736	12593	12506	12363	12765	12535	28	3790	500	8850	10	1	5555243	701	11.81	0.91	12	0.10	1069.00	13924.00	13700	20240508	-7.88	8060	20231020	56.58	13700	-7.88	20240508	9160	37.77	20240104	13700	-7.88	20240508	8060	56.58	20231020	4.01	N	318410	500	27 억		173133	N	N	0	N	00	N
81	20240617	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-60	5	-0.47	1411760	112	1.15	12600	12630	12560	16440	8860	12650	12605.00	3.12	0	-105	12823	12736	12593	12506	12363	12765	12535	28	3790	500	8850	10	1	5555243	699	11.78	0.90	12	0.00	1069.00	13924.00	13700	20240508	-8.10	8060	20231020	56.20	13700	-8.10	20240508	9160	37.45	20240104	13700	-8.10	20240508	8060	56.20	20231020	4.01	N	318410	500	27 억		173133	N	N	0	N	00	N
82	20240614	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	0	3	0.00	122924950	9777	105.07	12650	12680	12450	16440	8860	12650	12568.70	3.14	0	-1321	12776	12712	12586	12522	12396	12745	12555	28	3790	500	8850	10	1	5555243	703	11.83	0.91	12	0.18	1069.00	13924.00	13700	20240508	-7.66	8060	20231020	56.95	13700	-7.66	20240508	9160	38.10	20240104	13700	-7.66	20240508	8060	56.95	20231020	3.93	N	318410	500	27 억		174538	N	N	0	N	00	N
83	20240614	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	0	3	0.00	95314250	7594	81.61	12650	12680	12450	16440	8860	12650	12551.26	3.14	0	-1124	12776	12712	12586	12522	12396	12745	12555	28	3790	500	8850	10	1	5555243	703	11.83	0.91	12	0.14	1069.00	13924.00	13700	20240508	-7.66	8060	20231020	56.95	13700	-7.66	20240508	9160	38.10	20240104	13700	-7.66	20240508	8060	56.95	20231020	3.93	N	318410	500	27 억		174538	N	N	0	N	00	N
84	20240614	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-50	5	-0.40	84233460	6718	72.20	12650	12650	12450	16440	8860	12650	12538.47	3.14	0	-990	12776	12712	12586	12522	12396	12745	12555	28	3790	500	8850	10	1	5555243	700	11.79	0.90	12	0.12	1069.00	13924.00	13700	20240508	-8.03	8060	20231020	56.33	13700	-8.03	20240508	9160	37.55	20240104	13700	-8.03	20240508	8060	56.33	20231020	3.93	N	318410	500	27 억		174538	N	N	0	N	00	N
85	20240614	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-90	5	-0.71	79470450	6341	68.15	12650	12650	12450	16440	8860	12650	12532.79	3.14	0	-736	12776	12712	12586	12522	12396	12745	12555	28	3790	500	8850	10	1	5555243	698	11.75	0.90	12	0.11	1069.00	13924.00	13700	20240508	-8.32	8060	20231020	55.83	13700	-8.32	20240508	9160	37.12	20240104	13700	-8.32	20240508	8060	55.83	20231020	3.93	N	318410	500	27 억		174538	N	N	0	N	00	N
86	20240614	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-40	5	-0.32	69219880	5526	59.39	12650	12650	12450	16440	8860	12650	12526.22	3.14	0	-767	12776	12712	12586	12522	12396	12745	12555	28	3790	500	8850	10	1	5555243	701	11.80	0.91	12	0.10	1069.00	13924.00	13700	20240508	-7.96	8060	20231020	56.45	13700	-7.96	20240508	9160	37.66	20240104	13700	-7.96	20240508	8060	56.45	20231020	3.93	N	318410	500	27 억		174538	N	N	0	N	00	N
87	20240614	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-20	5	-0.16	49472080	3954	42.49	12650	12650	12450	16440	8860	12650	12511.91	3.14	0	-931	12776	12712	12586	12522	12396	12745	12555	28	3790	500	8850	10	1	5555243	702	11.81	0.91	12	0.07	1069.00	13924.00	13700	20240508	-7.81	8060	20231020	56.70	13700	-7.81	20240508	9160	37.88	20240104	13700	-7.81	20240508	8060	56.70	20231020	3.93	N	318410	500	27 억		174538	N	N	0	N	00	N
88	20240614	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-140	5	-1.11	37016150	2964	31.85	12650	12650	12450	16440	8860	12650	12488.58	3.14	0	-474	12776	12712	12586	12522	12396	12745	12555	28	3790	500	8850	10	1	5555243	695	11.70	0.90	12	0.05	1069.00	13924.00	13700	20240508	-8.69	8060	20231020	55.21	13700	-8.69	20240508	9160	36.57	20240104	13700	-8.69	20240508	8060	55.21	20231020	3.93	N	318410	500	27 억		174538	N	N	0	N	00	N
89	20240614	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-30	5	-0.24	12259940	980	10.53	12650	12650	12500	16440	8860	12650	12510.14	3.14	0	284	12776	12712	12586	12522	12396	12745	12555	28	3790	500	8850	10	1	5555243	701	11.81	0.91	12	0.02	1069.00	13924.00	13700	20240508	-7.88	8060	20231020	56.58	13700	-7.88	20240508	9160	37.77	20240104	13700	-7.88	20240508	8060	56.58	20231020	3.93	N	318410	500	27 억		174538	N	N	0	N	00	N
90	20240613	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	30	2	0.24	116929790	9301	64.52	12640	12650	12460	16400	8840	12620	12571.74	3.26	0	-6463	12833	12726	12513	12406	12193	12780	12460	28	3780	500	8830	10	1	5555243	703	11.83	0.91	12	0.17	1069.00	13924.00	13700	20240508	-7.66	8060	20231020	56.95	13700	-7.66	20240508	9160	38.10	20240104	13700	-7.66	20240508	8060	56.95	20231020	3.86	N	318410	500	27 억		180982	N	N	0	N	00	N
91	20240613	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-20	5	-0.16	96469850	7683	53.30	12640	12640	12460	16400	8840	12620	12556.27	3.26	0	-5622	12833	12726	12513	12406	12193	12780	12460	28	3780	500	8830	10	1	5555243	700	11.79	0.90	12	0.14	1069.00	13924.00	13700	20240508	-8.03	8060	20231020	56.33	13700	-8.03	20240508	9160	37.55	20240104	13700	-8.03	20240508	8060	56.33	20231020	3.86	N	318410	500	27 억		180982	N	N	0	N	00	N
92	20240613	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-30	5	-0.24	94530090	7529	52.23	12640	12640	12460	16400	8840	12620	12555.46	3.26	0	-5576	12833	12726	12513	12406	12193	12780	12460	28	3780	500	8830	10	1	5555243	699	11.78	0.90	12	0.14	1069.00	13924.00	13700	20240508	-8.10	8060	20231020	56.20	13700	-8.10	20240508	9160	37.45	20240104	13700	-8.10	20240508	8060	56.20	20231020	3.86	N	318410	500	27 억		180982	N	N	0	N	00	N
93	20240613	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-20	5	-0.16	82900680	6603	45.81	12640	12640	12460	16400	8840	12620	12555.00	3.26	0	-4801	12833	12726	12513	12406	12193	12780	12460	28	3780	500	8830	10	1	5555243	700	11.79	0.90	12	0.12	1069.00	13924.00	13700	20240508	-8.03	8060	20231020	56.33	13700	-8.03	20240508	9160	37.55	20240104	13700	-8.03	20240508	8060	56.33	20231020	3.86	N	318410	500	27 억		180982	N	N	0	N	00	N
94	20240613	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-90	5	-0.71	79538730	6335	43.95	12640	12640	12460	16400	8840	12620	12555.44	3.26	0	-4830	12833	12726	12513	12406	12193	12780	12460	28	3780	500	8830	10	1	5555243	696	11.72	0.90	12	0.11	1069.00	13924.00	13700	20240508	-8.54	8060	20231020	55.46	13700	-8.54	20240508	9160	36.79	20240104	13700	-8.54	20240508	8060	55.46	20231020	3.86	N	318410	500	27 억		180982	N	N	0	N	00	N
95	20240613	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-70	5	-0.55	41766400	3326	23.07	12640	12640	12500	16400	8840	12620	12557.55	3.26	0	-1891	12833	12726	12513	12406	12193	12780	12460	28	3780	500	8830	10	1	5555243	697	11.74	0.90	12	0.06	1069.00	13924.00	13700	20240508	-8.39	8060	20231020	55.71	13700	-8.39	20240508	9160	37.01	20240104	13700	-8.39	20240508	8060	55.71	20231020	3.86	N	318410	500	27 억		180982	N	N	0	N	00	N
96	20240613	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-50	5	-0.40	28245300	2250	15.61	12640	12640	12500	16400	8840	12620	12553.47	3.26	0	-896	12833	12726	12513	12406	12193	12780	12460	28	3780	500	8830	10	1	5555243	698	11.76	0.90	12	0.04	1069.00	13924.00	13700	20240508	-8.25	8060	20231020	55.96	13700	-8.25	20240508	9160	37.23	20240104	13700	-8.25	20240508	8060	55.96	20231020	3.86	N	318410	500	27 억		180982	N	N	0	N	00	N
97	20240613	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-100	5	-0.79	4010830	320	2.22	12640	12640	12500	16400	8840	12620	12533.84	3.26	0	-242	12833	12726	12513	12406	12193	12780	12460	28	3780	500	8830	10	1	5555243	696	11.71	0.90	12	0.01	1069.00	13924.00	13700	20240508	-8.61	8060	20231020	55.33	13700	-8.61	20240508	9160	36.68	20240104	13700	-8.61	20240508	8060	55.33	20231020	3.86	N	318410	500	27 억		180982	N	N	0	N	00	N
98	20240612	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	190	2	1.53	180255870	14415	103.25	12430	12620	12300	16150	8710	12430	12504.76	3.28	0	-1393	12696	12562	12296	12162	11896	12630	12230	28	3720	500	8700	10	1	5555243	701	11.81	0.91	12	0.26	1069.00	13924.00	13700	20240508	-7.88	8060	20231020	56.58	13700	-7.88	20240508	9160	37.77	20240104	13700	-7.88	20240508	8060	56.58	20231020	3.72	N	318410	500	27 억		182372	N	N	0	N	00	N
99	20240612	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	20	2	0.16	163248020	13066	93.59	12430	12610	12300	16150	8710	12430	12494.13	3.28	0	-926	12696	12562	12296	12162	11896	12630	12230	28	3720	500	8700	10	1	5555243	692	11.65	0.89	12	0.24	1069.00	13924.00	13700	20240508	-9.12	8060	20231020	54.47	13700	-9.12	20240508	9160	35.92	20240104	13700	-9.12	20240508	8060	54.47	20231020	3.72	N	318410	500	27 억		182372	N	N	0	N	00	N
100	20240612	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	120	2	0.97	142197500	11376	81.48	12430	12610	12300	16150	8710	12430	12499.80	3.28	0	-831	12696	12562	12296	12162	11896	12630	12230	28	3720	500	8700	10	1	5555243	697	11.74	0.90	12	0.20	1069.00	13924.00	13700	20240508	-8.39	8060	20231020	55.71	13700	-8.39	20240508	9160	37.01	20240104	13700	-8.39	20240508	8060	55.71	20231020	3.72	N	318410	500	27 억		182372	N	N	0	N	00	N
101	20240612	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	30	2	0.24	132112470	10573	75.73	12430	12610	12300	16150	8710	12430	12495.29	3.28	0	-509	12696	12562	12296	12162	11896	12630	12230	28	3720	500	8700	10	1	5555243	692	11.66	0.89	12	0.19	1069.00	13924.00	13700	20240508	-9.05	8060	20231020	54.59	13700	-9.05	20240508	9160	36.03	20240104	13700	-9.05	20240508	8060	54.59	20231020	3.72	N	318410	500	27 억		182372	N	N	0	N	00	N
102	20240612	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	20	2	0.16	121022610	9685	69.37	12430	12610	12300	16150	8710	12430	12495.91	3.28	0	-855	12696	12562	12296	12162	11896	12630	12230	28	3720	500	8700	10	1	5555243	692	11.65	0.89	12	0.17	1069.00	13924.00	13700	20240508	-9.12	8060	20231020	54.47	13700	-9.12	20240508	9160	35.92	20240104	13700	-9.12	20240508	8060	54.47	20231020	3.72	N	318410	500	27 억		182372	N	N	0	N	00	N
103	20240612	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	20	2	0.16	63896250	5131	36.75	12430	12510	12300	16150	8710	12430	12453.00	3.28	0	-1442	12696	12562	12296	12162	11896	12630	12230	28	3720	500	8700	10	1	5555243	692	11.65	0.89	12	0.09	1069.00	13924.00	13700	20240508	-9.12	8060	20231020	54.47	13700	-9.12	20240508	9160	35.92	20240104	13700	-9.12	20240508	8060	54.47	20231020	3.72	N	318410	500	27 억		182372	N	N	0	N	00	N
104	20240612	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	20	2	0.16	19170720	1544	11.06	12430	12450	12300	16150	8710	12430	12416.23	3.28	0	-482	12696	12562	12296	12162	11896	12630	12230	28	3720	500	8700	10	1	5555243	692	11.65	0.89	12	0.03	1069.00	13924.00	13700	20240508	-9.12	8060	20231020	54.47	13700	-9.12	20240508	9160	35.92	20240104	13700	-9.12	20240508	8060	54.47	20231020	3.72	N	318410	500	27 억		182372	N	N	0	N	00	N
105	20240612	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-130	5	-1.05	1776170	143	1.02	12430	12430	12300	16150	8710	12430	12420.50	3.28	0	-131	12696	12562	12296	12162	11896	12630	12230	28	3720	500	8700	10	1	5555243	683	11.51	0.88	12	0.00	1069.00	13924.00	13700	20240508	-10.22	8060	20231020	52.61	13700	-10.22	20240508	9160	34.28	20240104	13700	-10.22	20240508	8060	52.61	20231020	3.72	N	318410	500	27 억		182372	N	N	0	N	00	N
106	20240610	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	130	2	1.08	183405360	15223	174.08	12020	12150	11910	15620	8420	12020	12047.91	3.23	0	1811	12306	12162	11996	11852	11686	12235	11925	28	3600	500	8410	10	1	5555243	675	11.37	0.87	12	0.27	1069.00	13924.00	13700	20240508	-11.31	8060	20231020	50.74	13700	-11.31	20240508	9160	32.64	20240104	13700	-11.31	20240508	8060	50.74	20231020	3.59	N	318410	500	27 억		179284	N	N	0	N	00	N
107	20240610	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	0	3	0.00	156432290	13000	148.66	12020	12100	11910	15620	8420	12020	12033.25	3.23	0	1498	12306	12162	11996	11852	11686	12235	11925	28	3600	500	8410	10	1	5555243	668	11.24	0.86	12	0.23	1069.00	13924.00	13700	20240508	-12.26	8060	20231020	49.13	13700	-12.26	20240508	9160	31.22	20240104	13700	-12.26	20240508	8060	49.13	20231020	3.59	N	318410	500	27 억		179284	N	N	0	N	00	N
108	20240610	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	80	2	0.67	92264580	7666	87.66	12020	12100	11910	15620	8420	12020	12035.56	3.23	0	-84	12306	12162	11996	11852	11686	12235	11925	28	3600	500	8410	10	1	5555243	672	11.32	0.87	12	0.14	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	3.59	N	318410	500	27 억		179284	N	N	0	N	00	N
109	20240610	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	30	2	0.25	33207100	2773	31.71	12020	12080	11910	15620	8420	12020	11975.15	3.23	0	-17	12306	12162	11996	11852	11686	12235	11925	28	3600	500	8410	10	1	5555243	669	11.27	0.87	12	0.05	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	3.59	N	318410	500	27 억		179284	N	N	0	N	00	N
110	20240610	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	10	2	0.08	30430470	2543	29.08	12020	12070	11910	15620	8420	12020	11966.37	3.23	0	54	12306	12162	11996	11852	11686	12235	11925	28	3600	500	8410	10	1	5555243	668	11.25	0.86	12	0.05	1069.00	13924.00	13700	20240508	-12.19	8060	20231020	49.26	13700	-12.19	20240508	9160	31.33	20240104	13700	-12.19	20240508	8060	49.26	20231020	3.59	N	318410	500	27 억		179284	N	N	0	N	00	N
111	20240610	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	0	3	0.00	25660660	2147	24.55	12020	12020	11910	15620	8420	12020	11951.87	3.23	0	-158	12306	12162	11996	11852	11686	12235	11925	28	3600	500	8410	10	1	5555243	668	11.24	0.86	12	0.04	1069.00	13924.00	13700	20240508	-12.26	8060	20231020	49.13	13700	-12.26	20240508	9160	31.22	20240104	13700	-12.26	20240508	8060	49.13	20231020	3.59	N	318410	500	27 억		179284	N	N	0	N	00	N
112	20240610	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-30	5	-0.25	23258730	1947	22.26	12020	12020	11910	15620	8420	12020	11945.93	3.23	0	-198	12306	12162	11996	11852	11686	12235	11925	28	3600	500	8410	10	1	5555243	666	11.22	0.86	12	0.04	1069.00	13924.00	13700	20240508	-12.48	8060	20231020	48.76	13700	-12.48	20240508	9160	30.90	20240104	13700	-12.48	20240508	8060	48.76	20231020	3.59	N	318410	500	27 억		179284	N	N	0	N	00	N
113	20240610	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-110	5	-0.92	3600820	301	3.44	12020	12020	11910	15620	8420	12020	11962.86	3.23	0	-10	12306	12162	11996	11852	11686	12235	11925	28	3600	500	8410	10	1	5555243	662	11.14	0.86	12	0.01	1069.00	13924.00	13700	20240508	-13.07	8060	20231020	47.77	13700	-13.07	20240508	9160	30.02	20240104	13700	-13.07	20240508	8060	47.77	20231020	3.59	N	318410	500	27 억		179284	N	N	0	N	00	N
114	20240607	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	110	2	0.92	104592460	8745	59.66	11840	12140	11830	15480	8340	11910	11960.26	3.26	0	-1966	12303	12106	11983	11786	11663	12205	11885	28	3570	500	8330	10	1	5555243	668	11.24	0.86	12	0.16	1069.00	13924.00	13700	20240508	-12.26	8060	20231020	49.13	13700	-12.26	20240508	9160	31.22	20240104	13700	-12.26	20240508	8060	49.13	20231020	3.60	N	318410	500	27 억		181246	N	N	0	N	00	N
115	20240607	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	160	2	1.34	84506900	7074	48.26	11840	12140	11830	15480	8340	11910	11946.13	3.26	0	-1816	12303	12106	11983	11786	11663	12205	11885	28	3570	500	8330	10	1	5555243	671	11.29	0.87	12	0.13	1069.00	13924.00	13700	20240508	-11.90	8060	20231020	49.75	13700	-11.90	20240508	9160	31.77	20240104	13700	-11.90	20240508	8060	49.75	20231020	3.60	N	318410	500	27 억		181246	N	N	0	N	00	N
116	20240607	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	110	2	0.92	69561840	5833	39.79	11840	12140	11830	15480	8340	11910	11925.57	3.26	0	-1128	12303	12106	11983	11786	11663	12205	11885	28	3570	500	8330	10	1	5555243	668	11.24	0.86	12	0.10	1069.00	13924.00	13700	20240508	-12.26	8060	20231020	49.13	13700	-12.26	20240508	9160	31.22	20240104	13700	-12.26	20240508	8060	49.13	20231020	3.60	N	318410	500	27 억		181246	N	N	0	N	00	N
117	20240607	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	90	2	0.76	64813130	5438	37.10	11840	12140	11830	15480	8340	11910	11918.56	3.26	0	-1199	12303	12106	11983	11786	11663	12205	11885	28	3570	500	8330	10	1	5555243	667	11.23	0.86	12	0.10	1069.00	13924.00	13700	20240508	-12.41	8060	20231020	48.88	13700	-12.41	20240508	9160	31.00	20240104	13700	-12.41	20240508	8060	48.88	20231020	3.60	N	318410	500	27 억		181246	N	N	0	N	00	N
118	20240607	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	90	2	0.76	64345130	5399	36.83	11840	12140	11830	15480	8340	11910	11917.97	3.26	0	-1199	12303	12106	11983	11786	11663	12205	11885	28	3570	500	8330	10	1	5555243	667	11.23	0.86	12	0.10	1069.00	13924.00	13700	20240508	-12.41	8060	20231020	48.88	13700	-12.41	20240508	9160	31.00	20240104	13700	-12.41	20240508	8060	48.88	20231020	3.60	N	318410	500	27 억		181246	N	N	0	N	00	N
119	20240607	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	220	2	1.85	59477780	4994	34.07	11840	12140	11830	15480	8340	11910	11909.85	3.26	0	-1249	12303	12106	11983	11786	11663	12205	11885	28	3570	500	8330	10	1	5555243	674	11.35	0.87	12	0.09	1069.00	13924.00	13700	20240508	-11.46	8060	20231020	50.50	13700	-11.46	20240508	9160	32.42	20240104	13700	-11.46	20240508	8060	50.50	20231020	3.60	N	318410	500	27 억		181246	N	N	0	N	00	N
120	20240607	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	20	2	0.17	57007600	4789	32.67	11840	12140	11830	15480	8340	11910	11903.86	3.26	0	-1134	12303	12106	11983	11786	11663	12205	11885	28	3570	500	8330	10	1	5555243	663	11.16	0.86	12	0.09	1069.00	13924.00	13700	20240508	-12.92	8060	20231020	48.01	13700	-12.92	20240508	9160	30.24	20240104	13700	-12.92	20240508	8060	48.01	20231020	3.60	N	318410	500	27 억		181246	N	N	0	N	00	N
121	20240607	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	-80	5	-0.67	9825180	830	5.66	11840	11860	11830	15480	8340	11910	11837.57	3.26	0	24	12303	12106	11983	11786	11663	12205	11885	28	3570	500	8330	10	1	5555243	657	11.07	0.85	12	0.01	1069.00	13924.00	13700	20240508	-13.65	8060	20231020	46.77	13700	-13.65	20240508	9160	29.15	20240104	13700	-13.65	20240508	8060	46.77	20231020	3.60	N	318410	500	27 억		181246	N	N	0	N	00	N
122	20240605	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	50	2	0.42	176959900	14658	91.99	11860	12180	11860	15410	8310	11860	12072.58	3.34	0	-4584	12240	12050	11870	11680	11500	12145	11775	28	3550	500	8300	10	1	5555243	662	11.14	0.86	12	0.26	1069.00	13924.00	13700	20240508	-13.07	8060	20231020	47.77	13700	-13.07	20240508	9160	30.02	20240104	13700	-13.07	20240508	8060	47.77	20231020	3.62	N	318410	500	27 억		185641	N	N	0	N	00	N
123	20240605	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	20	2	0.17	173511200	14368	90.17	11860	12180	11860	15410	8310	11860	12076.22	3.34	0	-4430	12240	12050	11870	11680	11500	12145	11775	28	3550	500	8300	10	1	5555243	660	11.11	0.85	12	0.26	1069.00	13924.00	13700	20240508	-13.28	8060	20231020	47.39	13700	-13.28	20240508	9160	29.69	20240104	13700	-13.28	20240508	8060	47.39	20231020	3.62	N	318410	500	27 억		185641	N	N	0	N	00	N
124	20240605	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	40	2	0.34	165093920	13660	85.72	11860	12180	11860	15410	8310	11860	12085.94	3.34	0	-3722	12240	12050	11870	11680	11500	12145	11775	28	3550	500	8300	10	1	5555243	661	11.13	0.85	12	0.25	1069.00	13924.00	13700	20240508	-13.14	8060	20231020	47.64	13700	-13.14	20240508	9160	29.91	20240104	13700	-13.14	20240508	8060	47.64	20231020	3.62	N	318410	500	27 억		185641	N	N	0	N	00	N
125	20240605	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	40	2	0.34	157599850	13030	81.77	11860	12180	11860	15410	8310	11860	12095.15	3.34	0	-3687	12240	12050	11870	11680	11500	12145	11775	28	3550	500	8300	10	1	5555243	661	11.13	0.85	12	0.23	1069.00	13924.00	13700	20240508	-13.14	8060	20231020	47.64	13700	-13.14	20240508	9160	29.91	20240104	13700	-13.14	20240508	8060	47.64	20231020	3.62	N	318410	500	27 억		185641	N	N	0	N	00	N
126	20240605	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	240	2	2.02	127220300	10503	65.91	11860	12180	11860	15410	8310	11860	12112.76	3.34	0	-2061	12240	12050	11870	11680	11500	12145	11775	28	3550	500	8300	10	1	5555243	672	11.32	0.87	12	0.19	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	3.62	N	318410	500	27 억		185641	N	N	0	N	00	N
127	20240605	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	240	2	2.02	118253370	9761	61.26	11860	12180	11860	15410	8310	11860	12114.88	3.34	0	-1892	12240	12050	11870	11680	11500	12145	11775	28	3550	500	8300	10	1	5555243	672	11.32	0.87	12	0.18	1069.00	13924.00	13700	20240508	-11.68	8060	20231020	50.12	13700	-11.68	20240508	9160	32.10	20240104	13700	-11.68	20240508	8060	50.12	20231020	3.62	N	318410	500	27 억		185641	N	N	0	N	00	N
128	20240605	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	190	2	1.60	114902950	9484	59.52	11860	12180	11860	15410	8310	11860	12115.45	3.34	0	-1701	12240	12050	11870	11680	11500	12145	11775	28	3550	500	8300	10	1	5555243	669	11.27	0.87	12	0.17	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	3.62	N	318410	500	27 억		185641	N	N	0	N	00	N
129	20240605	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	290	2	2.45	38083820	3156	19.81	11860	12160	11860	15410	8310	11860	12067.12	3.34	0	170	12240	12050	11870	11680	11500	12145	11775	28	3550	500	8300	10	1	5555243	675	11.37	0.87	12	0.06	1069.00	13924.00	13700	20240508	-11.31	8060	20231020	50.74	13700	-11.31	20240508	9160	32.64	20240104	13700	-11.31	20240508	8060	50.74	20231020	3.62	N	318410	500	27 억		185641	N	N	0	N	00	N
130	20240604	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	0	3	0.00	189067160	15935	80.98	11830	12060	11690	15410	8310	11860	11864.90	3.22	0	5597	12213	12036	11683	11506	11153	12125	11595	28	3550	500	8300	10	1	5555243	659	11.09	0.85	12	0.29	1069.00	13924.00	13700	20240508	-13.43	8060	20231020	47.15	13700	-13.43	20240508	9160	29.48	20240104	13700	-13.43	20240508	8060	47.15	20231020	3.61	N	318410	500	27 억		178664	N	N	0	N	00	N
131	20240604	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	20	2	0.17	180787360	15239	77.45	11830	12060	11690	15410	8310	11860	11863.47	3.22	0	5756	12213	12036	11683	11506	11153	12125	11595	28	3550	500	8300	10	1	5555243	660	11.11	0.85	12	0.27	1069.00	13924.00	13700	20240508	-13.28	8060	20231020	47.39	13700	-13.28	20240508	9160	29.69	20240104	13700	-13.28	20240508	8060	47.39	20231020	3.61	N	318410	500	27 억		178664	N	N	0	N	00	N
132	20240604	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	120	2	1.01	178066630	15010	76.28	11830	12060	11690	15410	8310	11860	11863.20	3.22	0	5752	12213	12036	11683	11506	11153	12125	11595	28	3550	500	8300	10	1	5555243	666	11.21	0.86	12	0.27	1069.00	13924.00	13700	20240508	-12.55	8060	20231020	48.64	13700	-12.55	20240508	9160	30.79	20240104	13700	-12.55	20240508	8060	48.64	20231020	3.61	N	318410	500	27 억		178664	N	N	0	N	00	N
133	20240604	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	60	2	0.51	175330080	14781	75.12	11830	12060	11690	15410	8310	11860	11861.86	3.22	0	5782	12213	12036	11683	11506	11153	12125	11595	28	3550	500	8300	10	1	5555243	662	11.15	0.86	12	0.27	1069.00	13924.00	13700	20240508	-12.99	8060	20231020	47.89	13700	-12.99	20240508	9160	30.13	20240104	13700	-12.99	20240508	8060	47.89	20231020	3.61	N	318410	500	27 억		178664	N	N	0	N	00	N
134	20240604	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-10	5	-0.08	175246700	14774	75.08	11830	12060	11690	15410	8310	11860	11861.83	3.22	0	5782	12213	12036	11683	11506	11153	12125	11595	28	3550	500	8300	10	1	5555243	658	11.09	0.85	12	0.27	1069.00	13924.00	13700	20240508	-13.50	8060	20231020	47.02	13700	-13.50	20240508	9160	29.37	20240104	13700	-13.50	20240508	8060	47.02	20231020	3.61	N	318410	500	27 억		178664	N	N	0	N	00	N
135	20240604	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	190	2	1.60	76047800	6408	32.57	11830	12060	11690	15410	8310	11860	11867.63	3.22	0	3150	12213	12036	11683	11506	11153	12125	11595	28	3550	500	8300	10	1	5555243	669	11.27	0.87	12	0.12	1069.00	13924.00	13700	20240508	-12.04	8060	20231020	49.50	13700	-12.04	20240508	9160	31.55	20240104	13700	-12.04	20240508	8060	49.50	20231020	3.61	N	318410	500	27 억		178664	N	N	0	N	00	N
136	20240604	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	90	2	0.76	38038450	3238	16.46	11830	11960	11690	15410	8310	11860	11747.51	3.22	0	1316	12213	12036	11683	11506	11153	12125	11595	28	3550	500	8300	10	1	5555243	664	11.18	0.86	12	0.06	1069.00	13924.00	13700	20240508	-12.77	8060	20231020	48.26	13700	-12.77	20240508	9160	30.46	20240104	13700	-12.77	20240508	8060	48.26	20231020	3.61	N	318410	500	27 억		178664	N	N	0	N	00	N
137	20240604	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	11690	-170	5	-1.43	29684910	2536	12.89	11830	11860	11690	15410	8310	11860	11705.41	3.22	0	1262	12213	12036	11683	11506	11153	12125	11595	28	3550	500	8300	10	1	5555243	649	10.94	0.84	12	0.05	1069.00	13924.00	13700	20240508	-14.67	8060	20231020	45.04	13700	-14.67	20240508	9160	27.62	20240104	13700	-14.67	20240508	8060	45.04	20231020	3.61	N	318410	500	27 억		178664	N	N	0	N	00	N
138	20240603	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	450	2	3.94	229871650	19677	134.84	11410	11860	11330	14830	7990	11410	11682.29	3.13	0	4918	11610	11510	11400	11300	11190	11455	11245	28	3420	500	7980	10	1	5555243	659	11.09	0.85	12	0.35	1069.00	13924.00	13700	20240508	-13.43	8060	20231020	47.15	13700	-13.43	20240508	9160	29.48	20240104	13700	-13.43	20240508	8060	47.15	20231020	3.58	N	318410	500	27 억		173774	N	N	0	N	00	N
139	20240603	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	390	2	3.42	194218030	16658	114.15	11410	11850	11330	14830	7990	11410	11659.19	3.13	0	4423	11610	11510	11400	11300	11190	11455	11245	28	3420	500	7980	10	1	5555243	656	11.04	0.85	12	0.30	1069.00	13924.00	13700	20240508	-13.87	8060	20231020	46.40	13700	-13.87	20240508	9160	28.82	20240104	13700	-13.87	20240508	8060	46.40	20231020	3.58	N	318410	500	27 억		173774	N	N	0	N	00	N
140	20240603	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	11760	350	2	3.07	177552390	15243	104.45	11410	11770	11330	14830	7990	11410	11648.17	3.13	0	3518	11610	11510	11400	11300	11190	11455	11245	28	3420	500	7980	10	1	5555243	653	11.00	0.84	12	0.27	1069.00	13924.00	13700	20240508	-14.16	8060	20231020	45.91	13700	-14.16	20240508	9160	28.38	20240104	13700	-14.16	20240508	8060	45.91	20231020	3.58	N	318410	500	27 억		173774	N	N	0	N	00	N
141	20240603	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	250	2	2.19	68016930	5927	40.62	11410	11660	11330	14830	7990	11410	11475.81	3.13	0	2989	11610	11510	11400	11300	11190	11455	11245	28	3420	500	7980	10	1	5555243	648	10.91	0.84	12	0.11	1069.00	13924.00	13700	20240508	-14.89	8060	20231020	44.67	13700	-14.89	20240508	9160	27.29	20240104	13700	-14.89	20240508	8060	44.67	20231020	3.58	N	318410	500	27 억		173774	N	N	0	N	00	N
142	20240603	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	11460	50	2	0.44	47947480	4191	28.72	11410	11530	11330	14830	7990	11410	11440.60	3.13	0	1699	11610	11510	11400	11300	11190	11455	11245	28	3420	500	7980	10	1	5555243	637	10.72	0.82	12	0.08	1069.00	13924.00	13700	20240508	-16.35	8060	20231020	42.18	13700	-16.35	20240508	9160	25.11	20240104	13700	-16.35	20240508	8060	42.18	20231020	3.58	N	318410	500	27 억		173774	N	N	0	N	00	N
143	20240603	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	0	3	0.00	25723520	2254	15.45	11410	11470	11330	14830	7990	11410	11412.39	3.13	0	663	11610	11510	11400	11300	11190	11455	11245	28	3420	500	7980	10	1	5555243	634	10.67	0.82	12	0.04	1069.00	13924.00	13700	20240508	-16.72	8060	20231020	41.56	13700	-16.72	20240508	9160	24.56	20240104	13700	-16.72	20240508	8060	41.56	20231020	3.58	N	318410	500	27 억		173774	N	N	0	N	00	N
144	20240603	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	0	3	0.00	15785780	1383	9.48	11410	11470	11330	14830	7990	11410	11414.17	3.13	0	504	11610	11510	11400	11300	11190	11455	11245	28	3420	500	7980	10	1	5555243	634	10.67	0.82	12	0.02	1069.00	13924.00	13700	20240508	-16.72	8060	20231020	41.56	13700	-16.72	20240508	9160	24.56	20240104	13700	-16.72	20240508	8060	41.56	20231020	3.58	N	318410	500	27 억		173774	N	N	0	N	00	N
145	20240603	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	-40	5	-0.35	6278650	551	3.78	11410	11420	11330	14830	7990	11410	11394.93	3.13	0	49	11610	11510	11400	11300	11190	11455	11245	28	3420	500	7980	10	1	5555243	632	10.64	0.82	12	0.01	1069.00	13924.00	13700	20240508	-17.01	8060	20231020	41.07	13700	-17.01	20240508	9160	24.13	20240104	13700	-17.01	20240508	8060	41.07	20231020	3.58	N	318410	500	27 억		173774	N	N	0	N	00	N