KissMeData/252500/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	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	2	2	0.17	1288160948	1110434	23.40	1163	1192	1140	1511	815	1163	1160.01	4.65	0	29600	1291	1226	1177	1112	1063	1259	1145	41	348	100	810	1	1	41486390	483	17.39	1.23	12	2.68	67.00	946.00	1392	20240603	-16.31	830	20240213	40.36	1392	-16.31	20240603	830	40.36	20240213	1392	-16.31	20240603	830	40.36	20240213	4.26	N	252500	100	41 억		1930024	N	N	0	N	00	N
3	20240628	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-9	5	-0.77	1229653893	1060121	22.34	1163	1192	1140	1511	815	1163	1159.92	4.65	0	35913	1291	1226	1177	1112	1063	1259	1145	41	348	100	810	1	1	41486390	479	17.22	1.22	12	2.56	67.00	946.00	1392	20240603	-17.10	830	20240213	39.04	1392	-17.10	20240603	830	39.04	20240213	1392	-17.10	20240603	830	39.04	20240213	4.26	N	252500	100	41 억		1930024	N	N	0	N	00	N
4	20240628	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	0	3	0.00	1113583737	959709	20.23	1163	1192	1140	1511	815	1163	1160.33	4.65	0	57757	1291	1226	1177	1112	1063	1259	1145	41	348	100	810	1	1	41486390	482	17.36	1.23	12	2.31	67.00	946.00	1392	20240603	-16.45	830	20240213	40.12	1392	-16.45	20240603	830	40.12	20240213	1392	-16.45	20240603	830	40.12	20240213	4.26	N	252500	100	41 억		1930024	N	N	0	N	00	N
5	20240628	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	5	2	0.43	963667520	830559	17.50	1163	1192	1140	1511	815	1163	1160.26	4.65	0	83702	1291	1226	1177	1112	1063	1259	1145	41	348	100	810	1	1	41486390	485	17.43	1.23	12	2.00	67.00	946.00	1392	20240603	-16.09	830	20240213	40.72	1392	-16.09	20240603	830	40.72	20240213	1392	-16.09	20240603	830	40.72	20240213	4.26	N	252500	100	41 억		1930024	N	N	0	N	00	N
6	20240628	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	12	2	1.03	723487967	625674	13.19	1163	1192	1140	1511	815	1163	1156.33	4.65	0	69365	1291	1226	1177	1112	1063	1259	1145	41	348	100	810	1	1	41486390	487	17.54	1.24	12	1.51	67.00	946.00	1392	20240603	-15.59	830	20240213	41.57	1392	-15.59	20240603	830	41.57	20240213	1392	-15.59	20240603	830	41.57	20240213	4.26	N	252500	100	41 억		1930024	N	N	0	N	00	N
7	20240628	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-15	5	-1.29	631413556	546067	11.51	1163	1192	1140	1511	815	1163	1156.29	4.65	0	70871	1291	1226	1177	1112	1063	1259	1145	41	348	100	810	1	1	41486390	476	17.13	1.21	12	1.32	67.00	946.00	1392	20240603	-17.53	830	20240213	38.31	1392	-17.53	20240603	830	38.31	20240213	1392	-17.53	20240603	830	38.31	20240213	4.26	N	252500	100	41 억		1930024	N	N	0	N	00	N
8	20240628	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-8	5	-0.69	559680393	483880	10.20	1163	1192	1140	1511	815	1163	1156.65	4.65	0	79364	1291	1226	1177	1112	1063	1259	1145	41	348	100	810	1	1	41486390	479	17.24	1.22	12	1.17	67.00	946.00	1392	20240603	-17.03	830	20240213	39.16	1392	-17.03	20240603	830	39.16	20240213	1392	-17.03	20240603	830	39.16	20240213	4.26	N	252500	100	41 억		1930024	N	N	0	N	00	N
9	20240628	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-7	5	-0.60	203327785	174593	3.68	1163	1192	1140	1511	815	1163	1164.58	4.65	0	-6900	1291	1226	1177	1112	1063	1259	1145	41	348	100	810	1	1	41486390	480	17.25	1.22	12	0.42	67.00	946.00	1392	20240603	-16.95	830	20240213	39.28	1392	-16.95	20240603	830	39.28	20240213	1392	-16.95	20240603	830	39.28	20240213	4.26	N	252500	100	41 억		1930024	N	N	0	N	00	N
10	20240627	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	27	2	2.38	5635626604	4710906	421.28	1130	1242	1128	1476	796	1136	1196.32	4.71	0	-23960	1159	1147	1124	1112	1089	1153	1118	41	340	100	790	1	1	41486390	482	17.36	1.23	12	11.36	67.00	946.00	1392	20240603	-16.45	830	20240213	40.12	1392	-16.45	20240603	830	40.12	20240213	1392	-16.45	20240603	830	40.12	20240213	4.44	N	252500	100	41 억		1953067	N	N	0	N	00	N
11	20240627	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	27	2	2.38	5541455175	4629986	414.04	1130	1242	1128	1476	796	1136	1196.87	4.71	0	-30839	1159	1147	1124	1112	1089	1153	1118	41	340	100	790	1	1	41486390	482	17.36	1.23	12	11.16	67.00	946.00	1392	20240603	-16.45	830	20240213	40.12	1392	-16.45	20240603	830	40.12	20240213	1392	-16.45	20240603	830	40.12	20240213	4.44	N	252500	100	41 억		1953067	N	N	0	N	00	N
12	20240627	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	38	2	3.35	5346048488	4462481	399.06	1130	1242	1128	1476	796	1136	1198.01	4.71	0	-10866	1159	1147	1124	1112	1089	1153	1118	41	340	100	790	1	1	41486390	487	17.52	1.24	12	10.76	67.00	946.00	1392	20240603	-15.66	830	20240213	41.45	1392	-15.66	20240603	830	41.45	20240213	1392	-15.66	20240603	830	41.45	20240213	4.44	N	252500	100	41 억		1953067	N	N	0	N	00	N
13	20240627	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	29	2	2.55	5074923521	4229970	378.27	1130	1242	1128	1476	796	1136	1199.76	4.71	0	15762	1159	1147	1124	1112	1089	1153	1118	41	340	100	790	1	1	41486390	483	17.39	1.23	12	10.20	67.00	946.00	1392	20240603	-16.31	830	20240213	40.36	1392	-16.31	20240603	830	40.36	20240213	1392	-16.31	20240603	830	40.36	20240213	4.44	N	252500	100	41 억		1953067	N	N	0	N	00	N
14	20240627	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	37	2	3.26	4893796938	4075288	364.44	1130	1242	1128	1476	796	1136	1200.85	4.71	0	21855	1159	1147	1124	1112	1089	1153	1118	41	340	100	790	1	1	41486390	487	17.51	1.24	12	9.82	67.00	946.00	1392	20240603	-15.73	830	20240213	41.33	1392	-15.73	20240603	830	41.33	20240213	1392	-15.73	20240603	830	41.33	20240213	4.44	N	252500	100	41 억		1953067	N	N	0	N	00	N
15	20240627	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	57	2	5.02	4614677371	3838994	343.31	1130	1242	1128	1476	796	1136	1202.06	4.71	0	51231	1159	1147	1124	1112	1089	1153	1118	41	340	100	790	1	1	41486390	495	17.81	1.26	12	9.25	67.00	946.00	1392	20240603	-14.30	830	20240213	43.73	1392	-14.30	20240603	830	43.73	20240213	1392	-14.30	20240603	830	43.73	20240213	4.44	N	252500	100	41 억		1953067	N	N	0	N	00	N
16	20240627	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	44	2	3.87	3659564663	3038608	271.73	1130	1242	1128	1476	796	1136	1204.37	4.71	0	4434	1159	1147	1124	1112	1089	1153	1118	41	340	100	790	1	1	41486390	490	17.61	1.25	12	7.32	67.00	946.00	1392	20240603	-15.23	830	20240213	42.17	1392	-15.23	20240603	830	42.17	20240213	1392	-15.23	20240603	830	42.17	20240213	4.44	N	252500	100	41 억		1953067	N	N	0	N	00	N
17	20240627	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	44	2	3.87	336475271	287246	25.69	1130	1196	1128	1476	796	1136	1171.44	4.71	0	29645	1159	1147	1124	1112	1089	1153	1118	41	340	100	790	1	1	41486390	490	17.61	1.25	12	0.69	67.00	946.00	1392	20240603	-15.23	830	20240213	42.17	1392	-15.23	20240603	830	42.17	20240213	1392	-15.23	20240603	830	42.17	20240213	4.44	N	252500	100	41 억		1953067	N	N	0	N	00	N
18	20240626	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	14	2	1.25	1231282621	1103168	73.92	1107	1136	1101	1458	786	1122	1116.11	4.97	0	-106266	1200	1160	1139	1099	1078	1150	1089	41	336	100	780	1	1	41486390	471	16.96	1.20	12	2.66	67.00	946.00	1392	20240603	-18.39	830	20240213	36.87	1392	-18.39	20240603	830	36.87	20240213	1392	-18.39	20240603	830	36.87	20240213	4.46	N	252500	100	41 억		2060236	N	N	0	N	00	N
19	20240626	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	4	2	0.36	1132574995	1016162	68.09	1107	1133	1101	1458	786	1122	1114.54	4.97	0	-103064	1200	1160	1139	1099	1078	1150	1089	41	336	100	780	1	1	41486390	467	16.81	1.19	12	2.45	67.00	946.00	1392	20240603	-19.11	830	20240213	35.66	1392	-19.11	20240603	830	35.66	20240213	1392	-19.11	20240603	830	35.66	20240213	4.46	N	252500	100	41 억		2060236	N	N	0	N	00	N
20	20240626	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-8	5	-0.71	965010666	866176	58.04	1107	1133	1101	1458	786	1122	1114.07	4.97	0	-169581	1200	1160	1139	1099	1078	1150	1089	41	336	100	780	1	1	41486390	462	16.63	1.18	12	2.09	67.00	946.00	1392	20240603	-19.97	830	20240213	34.22	1392	-19.97	20240603	830	34.22	20240213	1392	-19.97	20240603	830	34.22	20240213	4.46	N	252500	100	41 억		2060236	N	N	0	N	00	N
21	20240626	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-12	5	-1.07	904854092	812090	54.42	1107	1133	1101	1458	786	1122	1114.20	4.97	0	-175721	1200	1160	1139	1099	1078	1150	1089	41	336	100	780	1	1	41486390	460	16.57	1.17	12	1.96	67.00	946.00	1392	20240603	-20.26	830	20240213	33.73	1392	-20.26	20240603	830	33.73	20240213	1392	-20.26	20240603	830	33.73	20240213	4.46	N	252500	100	41 억		2060236	N	N	0	N	00	N
22	20240626	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-12	5	-1.07	686184059	614268	41.16	1107	1133	1107	1458	786	1122	1117.05	4.97	0	-199639	1200	1160	1139	1099	1078	1150	1089	41	336	100	780	1	1	41486390	460	16.57	1.17	12	1.48	67.00	946.00	1392	20240603	-20.26	830	20240213	33.73	1392	-20.26	20240603	830	33.73	20240213	1392	-20.26	20240603	830	33.73	20240213	4.46	N	252500	100	41 억		2060236	N	N	0	N	00	N
23	20240626	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-6	5	-0.53	618758598	553626	37.10	1107	1133	1107	1458	786	1122	1117.62	4.97	0	-195576	1200	1160	1139	1099	1078	1150	1089	41	336	100	780	1	1	41486390	463	16.66	1.18	12	1.33	67.00	946.00	1392	20240603	-19.83	830	20240213	34.46	1392	-19.83	20240603	830	34.46	20240213	1392	-19.83	20240603	830	34.46	20240213	4.46	N	252500	100	41 억		2060236	N	N	0	N	00	N
24	20240626	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-5	5	-0.45	336629460	300383	20.13	1107	1133	1107	1458	786	1122	1120.65	4.97	0	-33867	1200	1160	1139	1099	1078	1150	1089	41	336	100	780	1	1	41486390	463	16.67	1.18	12	0.72	67.00	946.00	1392	20240603	-19.76	830	20240213	34.58	1392	-19.76	20240603	830	34.58	20240213	1392	-19.76	20240603	830	34.58	20240213	4.46	N	252500	100	41 억		2060236	N	N	0	N	00	N
25	20240626	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	6	2	0.53	101620911	90885	6.09	1107	1131	1107	1458	786	1122	1117.97	4.97	0	11757	1200	1160	1139	1099	1078	1150	1089	41	336	100	780	1	1	41486390	468	16.84	1.19	12	0.22	67.00	946.00	1392	20240603	-18.97	830	20240213	35.90	1392	-18.97	20240603	830	35.90	20240213	1392	-18.97	20240603	830	35.90	20240213	4.46	N	252500	100	41 억		2060236	N	N	0	N	00	N
26	20240625	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-48	5	-4.10	1633027829	1442682	78.52	1151	1179	1118	1521	819	1170	1131.91	4.87	0	39321	1262	1216	1183	1137	1104	1199	1120	41	351	100	810	1	1	41486390	465	16.75	1.19	12	3.48	67.00	946.00	1392	20240603	-19.40	830	20240213	35.18	1392	-19.40	20240603	830	35.18	20240213	1392	-19.40	20240603	830	35.18	20240213	5.19	N	252500	100	41 억		2020567	N	N	0	N	00	N
27	20240625	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-34	5	-2.91	1496224766	1321327	71.91	1151	1179	1118	1521	819	1170	1132.32	4.87	0	28800	1262	1216	1183	1137	1104	1199	1120	41	351	100	810	1	1	41486390	471	16.96	1.20	12	3.18	67.00	946.00	1392	20240603	-18.39	830	20240213	36.87	1392	-18.39	20240603	830	36.87	20240213	1392	-18.39	20240603	830	36.87	20240213	5.19	N	252500	100	41 억		2020567	N	N	0	N	00	N
28	20240625	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-36	5	-3.08	1295308277	1143311	62.23	1151	1179	1118	1521	819	1170	1132.89	4.87	0	-2054	1262	1216	1183	1137	1104	1199	1120	41	351	100	810	1	1	41486390	470	16.93	1.20	12	2.76	67.00	946.00	1392	20240603	-18.53	830	20240213	36.63	1392	-18.53	20240603	830	36.63	20240213	1392	-18.53	20240603	830	36.63	20240213	5.19	N	252500	100	41 억		2020567	N	N	0	N	00	N
29	20240625	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-36	5	-3.08	1248458207	1101790	59.97	1151	1179	1118	1521	819	1170	1133.06	4.87	0	-10976	1262	1216	1183	1137	1104	1199	1120	41	351	100	810	1	1	41486390	470	16.93	1.20	12	2.66	67.00	946.00	1392	20240603	-18.53	830	20240213	36.63	1392	-18.53	20240603	830	36.63	20240213	1392	-18.53	20240603	830	36.63	20240213	5.19	N	252500	100	41 억		2020567	N	N	0	N	00	N
30	20240625	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	-42	5	-3.59	1127081475	994625	54.13	1151	1179	1118	1521	819	1170	1133.11	4.87	0	6017	1262	1216	1183	1137	1104	1199	1120	41	351	100	810	1	1	41486390	468	16.84	1.19	12	2.40	67.00	946.00	1392	20240603	-18.97	830	20240213	35.90	1392	-18.97	20240603	830	35.90	20240213	1392	-18.97	20240603	830	35.90	20240213	5.19	N	252500	100	41 억		2020567	N	N	0	N	00	N
31	20240625	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-51	5	-4.36	996358413	878248	47.80	1151	1179	1118	1521	819	1170	1134.42	4.87	0	8214	1262	1216	1183	1137	1104	1199	1120	41	351	100	810	1	1	41486390	464	16.70	1.18	12	2.12	67.00	946.00	1392	20240603	-19.61	830	20240213	34.82	1392	-19.61	20240603	830	34.82	20240213	1392	-19.61	20240603	830	34.82	20240213	5.19	N	252500	100	41 억		2020567	N	N	0	N	00	N
32	20240625	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	-41	5	-3.50	615954351	538964	29.33	1151	1179	1120	1521	819	1170	1142.76	4.87	0	-26313	1262	1216	1183	1137	1104	1199	1120	41	351	100	810	1	1	41486390	468	16.85	1.19	12	1.30	67.00	946.00	1392	20240603	-18.89	830	20240213	36.02	1392	-18.89	20240603	830	36.02	20240213	1392	-18.89	20240603	830	36.02	20240213	5.19	N	252500	100	41 억		2020567	N	N	0	N	00	N
33	20240625	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	2	2	0.17	118818823	102600	5.58	1151	1173	1150	1521	819	1170	1157.88	4.87	0	-10943	1262	1216	1183	1137	1104	1199	1120	41	351	100	810	1	1	41486390	486	17.49	1.24	12	0.25	67.00	946.00	1392	20240603	-15.80	830	20240213	41.20	1392	-15.80	20240603	830	41.20	20240213	1392	-15.80	20240603	830	41.20	20240213	5.19	N	252500	100	41 억		2020567	N	N	0	N	00	N
34	20240624	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-41	5	-3.39	2123538419	1801098	18.60	1227	1229	1150	1574	848	1211	1179.04	5.81	0	-408909	1357	1284	1210	1137	1063	1320	1173	41	363	100	840	1	1	41486390	485	17.46	1.24	12	4.34	67.00	946.00	1392	20240603	-15.95	830	20240213	40.96	1392	-15.95	20240603	830	40.96	20240213	1392	-15.95	20240603	830	40.96	20240213	4.72	N	252500	100	41 억		2410693	N	N	0	N	00	N
35	20240624	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-44	5	-3.63	1975382223	1674520	17.29	1227	1229	1150	1574	848	1211	1179.63	5.81	0	-408247	1357	1284	1210	1137	1063	1320	1173	41	363	100	840	1	1	41486390	484	17.42	1.23	12	4.04	67.00	946.00	1392	20240603	-16.16	830	20240213	40.60	1392	-16.16	20240603	830	40.60	20240213	1392	-16.16	20240603	830	40.60	20240213	4.72	N	252500	100	41 억		2410693	N	N	0	N	00	N
36	20240624	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-45	5	-3.72	1856860892	1572851	16.24	1227	1229	1150	1574	848	1211	1180.53	5.81	0	-403588	1357	1284	1210	1137	1063	1320	1173	41	363	100	840	1	1	41486390	484	17.40	1.23	12	3.79	67.00	946.00	1392	20240603	-16.24	830	20240213	40.48	1392	-16.24	20240603	830	40.48	20240213	1392	-16.24	20240603	830	40.48	20240213	4.72	N	252500	100	41 억		2410693	N	N	0	N	00	N
37	20240624	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-33	5	-2.73	1617410321	1369322	14.14	1227	1229	1150	1574	848	1211	1181.13	5.81	0	-338995	1357	1284	1210	1137	1063	1320	1173	41	363	100	840	1	1	41486390	489	17.58	1.25	12	3.30	67.00	946.00	1392	20240603	-15.37	830	20240213	41.93	1392	-15.37	20240603	830	41.93	20240213	1392	-15.37	20240603	830	41.93	20240213	4.72	N	252500	100	41 억		2410693	N	N	0	N	00	N
38	20240624	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-55	5	-4.54	1409890324	1192104	12.31	1227	1229	1150	1574	848	1211	1182.64	5.81	0	-293092	1357	1284	1210	1137	1063	1320	1173	41	363	100	840	1	1	41486390	480	17.25	1.22	12	2.87	67.00	946.00	1392	20240603	-16.95	830	20240213	39.28	1392	-16.95	20240603	830	39.28	20240213	1392	-16.95	20240603	830	39.28	20240213	4.72	N	252500	100	41 억		2410693	N	N	0	N	00	N
39	20240624	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-52	5	-4.29	1198495648	1009043	10.42	1227	1229	1154	1574	848	1211	1187.70	5.81	0	-274741	1357	1284	1210	1137	1063	1320	1173	41	363	100	840	1	1	41486390	481	17.30	1.23	12	2.43	67.00	946.00	1392	20240603	-16.74	830	20240213	39.64	1392	-16.74	20240603	830	39.64	20240213	1392	-16.74	20240603	830	39.64	20240213	4.72	N	252500	100	41 억		2410693	N	N	0	N	00	N
40	20240624	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-20	5	-1.65	832667383	696800	7.20	1227	1229	1176	1574	848	1211	1194.93	5.81	0	-151474	1357	1284	1210	1137	1063	1320	1173	41	363	100	840	1	1	41486390	494	17.78	1.26	12	1.68	67.00	946.00	1392	20240603	-14.44	830	20240213	43.49	1392	-14.44	20240603	830	43.49	20240213	1392	-14.44	20240603	830	43.49	20240213	4.72	N	252500	100	41 억		2410693	N	N	0	N	00	N
41	20240624	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-24	5	-1.98	432064448	357689	3.69	1227	1229	1184	1574	848	1211	1207.91	5.81	0	-131348	1357	1284	1210	1137	1063	1320	1173	41	363	100	840	1	1	41486390	492	17.72	1.25	12	0.86	67.00	946.00	1392	20240603	-14.73	830	20240213	43.01	1392	-14.73	20240603	830	43.01	20240213	1392	-14.73	20240603	830	43.01	20240213	4.72	N	252500	100	41 억		2410693	N	N	0	N	00	N
42	20240621	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	38	2	3.24	11838029748	9613152	89.25	1158	1283	1136	1524	822	1173	1231.46	4.32	0	632851	1341	1257	1196	1112	1051	1226	1081	41	351	100	820	1	1	41486390	502	18.07	1.28	12	23.17	67.00	946.00	1392	20240603	-13.00	830	20240213	45.90	1392	-13.00	20240603	830	45.90	20240213	1392	-13.00	20240603	830	45.90	20240213	4.61	N	252500	100	41 억		1790309	N	N	0	N	00	N
43	20240621	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	37	2	3.15	11652918991	9460308	87.83	1158	1283	1136	1524	822	1173	1231.78	4.32	0	612889	1341	1257	1196	1112	1051	1226	1081	41	351	100	820	1	1	41486390	502	18.06	1.28	12	22.80	67.00	946.00	1392	20240603	-13.07	830	20240213	45.78	1392	-13.07	20240603	830	45.78	20240213	1392	-13.07	20240603	830	45.78	20240213	4.61	N	252500	100	41 억		1790309	N	N	0	N	00	N
44	20240621	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	49	2	4.18	11233555701	9113460	84.61	1158	1283	1136	1524	822	1173	1232.65	4.32	0	540988	1341	1257	1196	1112	1051	1226	1081	41	351	100	820	1	1	41486390	507	18.24	1.29	12	21.97	67.00	946.00	1392	20240603	-12.21	830	20240213	47.23	1392	-12.21	20240603	830	47.23	20240213	1392	-12.21	20240603	830	47.23	20240213	4.61	N	252500	100	41 억		1790309	N	N	0	N	00	N
45	20240621	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	48	2	4.09	10817142779	8772158	81.44	1158	1283	1136	1524	822	1173	1233.14	4.32	0	499227	1341	1257	1196	1112	1051	1226	1081	41	351	100	820	1	1	41486390	507	18.22	1.29	12	21.14	67.00	946.00	1392	20240603	-12.28	830	20240213	47.11	1392	-12.28	20240603	830	47.11	20240213	1392	-12.28	20240603	830	47.11	20240213	4.61	N	252500	100	41 억		1790309	N	N	0	N	00	N
46	20240621	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	68	2	5.80	10325738403	8370324	77.71	1158	1283	1136	1524	822	1173	1233.63	4.32	0	487044	1341	1257	1196	1112	1051	1226	1081	41	351	100	820	1	1	41486390	515	18.52	1.31	12	20.18	67.00	946.00	1392	20240603	-10.85	830	20240213	49.52	1392	-10.85	20240603	830	49.52	20240213	1392	-10.85	20240603	830	49.52	20240213	4.61	N	252500	100	41 억		1790309	N	N	0	N	00	N
47	20240621	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	55	2	4.69	8644641257	7018765	65.16	1158	1283	1136	1524	822	1173	1231.67	4.32	0	166581	1341	1257	1196	1112	1051	1226	1081	41	351	100	820	1	1	41486390	509	18.33	1.30	12	16.92	67.00	946.00	1392	20240603	-11.78	830	20240213	47.95	1392	-11.78	20240603	830	47.95	20240213	1392	-11.78	20240603	830	47.95	20240213	4.61	N	252500	100	41 억		1790309	N	N	0	N	00	N
48	20240621	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1272	99	2	8.44	4067787800	3327582	30.89	1158	1273	1136	1524	822	1173	1222.48	4.32	0	178527	1341	1257	1196	1112	1051	1226	1081	41	351	100	820	1	1	41486390	528	18.99	1.34	12	8.02	67.00	946.00	1392	20240603	-8.62	830	20240213	53.25	1392	-8.62	20240603	830	53.25	20240213	1392	-8.62	20240603	830	53.25	20240213	4.61	N	252500	100	41 억		1790309	Y	N	0	N	00	N
49	20240621	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	-11	5	-0.94	192482248	166595	1.55	1158	1162	1145	1524	822	1173	1155.15	4.32	0	27080	1341	1257	1196	1112	1051	1226	1081	41	351	100	820	1	1	41486390	482	17.34	1.23	12	0.40	67.00	946.00	1392	20240603	-16.52	830	20240213	40.00	1392	-16.52	20240603	830	40.00	20240213	1392	-16.52	20240603	830	40.00	20240213	4.61	N	252500	100	41 억		1790309	N	N	0	N	00	N
50	20240620	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-3	5	-0.26	13105363244	10717289	345.13	1194	1280	1135	1528	824	1176	1222.88	5.73	0	-586958	1246	1211	1181	1146	1116	1196	1131	41	352	100	820	1	1	41486390	487	17.51	1.24	12	25.83	67.00	946.00	1392	20240603	-15.73	830	20240213	41.33	1392	-15.73	20240603	830	41.33	20240213	1392	-15.73	20240603	830	41.33	20240213	4.13	N	252500	100	41 억		2376912	N	N	0	N	00	N
51	20240620	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-19	5	-1.62	12747777398	10410718	335.26	1194	1280	1135	1528	824	1176	1224.49	5.73	0	-609666	1246	1211	1181	1146	1116	1196	1131	41	352	100	820	1	1	41486390	480	17.27	1.22	12	25.09	67.00	946.00	1392	20240603	-16.88	830	20240213	39.40	1392	-16.88	20240603	830	39.40	20240213	1392	-16.88	20240603	830	39.40	20240213	4.13	N	252500	100	41 억		2376912	N	N	0	N	00	N
52	20240620	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	31	2	2.64	11548089741	9387475	302.31	1194	1280	1185	1528	824	1176	1230.16	5.73	0	-591565	1246	1211	1181	1146	1116	1196	1131	41	352	100	820	1	1	41486390	501	18.01	1.28	12	22.63	67.00	946.00	1392	20240603	-13.29	830	20240213	45.42	1392	-13.29	20240603	830	45.42	20240213	1392	-13.29	20240603	830	45.42	20240213	4.13	N	252500	100	41 억		2376912	N	N	0	N	00	N
53	20240620	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	30	2	2.55	11076095721	8997541	289.75	1194	1280	1185	1528	824	1176	1231.01	5.73	0	-564220	1246	1211	1181	1146	1116	1196	1131	41	352	100	820	1	1	41486390	500	18.00	1.27	12	21.69	67.00	946.00	1392	20240603	-13.36	830	20240213	45.30	1392	-13.36	20240603	830	45.30	20240213	1392	-13.36	20240603	830	45.30	20240213	4.13	N	252500	100	41 억		2376912	N	N	0	N	00	N
54	20240620	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	35	2	2.98	6395374709	5217605	168.02	1194	1268	1185	1528	824	1176	1225.73	5.73	0	-289500	1246	1211	1181	1146	1116	1196	1131	41	352	100	820	1	1	41486390	502	18.07	1.28	12	12.58	67.00	946.00	1392	20240603	-13.00	830	20240213	45.90	1392	-13.00	20240603	830	45.90	20240213	1392	-13.00	20240603	830	45.90	20240213	4.13	N	252500	100	41 억		2376912	N	N	0	N	00	N
55	20240620	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	22	2	1.87	6086219749	4960034	159.73	1194	1268	1185	1528	824	1176	1227.05	5.73	0	-230704	1246	1211	1181	1146	1116	1196	1131	41	352	100	820	1	1	41486390	497	17.88	1.27	12	11.96	67.00	946.00	1392	20240603	-13.94	830	20240213	44.34	1392	-13.94	20240603	830	44.34	20240213	1392	-13.94	20240603	830	44.34	20240213	4.13	N	252500	100	41 억		2376912	N	N	0	N	00	N
56	20240620	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	25	2	2.13	5538758198	4502180	144.99	1194	1268	1185	1528	824	1176	1230.24	5.73	0	-143228	1246	1211	1181	1146	1116	1196	1131	41	352	100	820	1	1	41486390	498	17.93	1.27	12	10.85	67.00	946.00	1392	20240603	-13.72	830	20240213	44.70	1392	-13.72	20240603	830	44.70	20240213	1392	-13.72	20240603	830	44.70	20240213	4.13	N	252500	100	41 억		2376912	N	N	0	N	00	N
57	20240620	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	65	2	5.53	2014641378	1649600	53.12	1194	1260	1185	1528	824	1176	1221.29	5.73	0	-44942	1246	1211	1181	1146	1116	1196	1131	41	352	100	820	1	1	41486390	515	18.52	1.31	12	3.98	67.00	946.00	1392	20240603	-10.85	830	20240213	49.52	1392	-10.85	20240603	830	49.52	20240213	1392	-10.85	20240603	830	49.52	20240213	4.13	N	252500	100	41 억		2376912	N	N	0	N	00	N
58	20240619	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-47	5	-3.84	3530117503	2999625	7.40	1205	1216	1151	1589	857	1223	1176.83	5.65	0	-131	1437	1329	1217	1109	997	1384	1164	41	366	100	850	1	1	41486390	488	17.55	1.24	12	7.23	67.00	946.00	1392	20240603	-15.52	830	20240213	41.69	1392	-15.52	20240603	830	41.69	20240213	1392	-15.52	20240603	830	41.69	20240213	4.36	N	252500	100	41 억		2344444	N	N	0	N	00	N
59	20240619	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-40	5	-3.27	3312815536	2815134	6.94	1205	1216	1151	1589	857	1223	1176.76	5.65	0	25791	1437	1329	1217	1109	997	1384	1164	41	366	100	850	1	1	41486390	491	17.66	1.25	12	6.79	67.00	946.00	1392	20240603	-15.01	830	20240213	42.53	1392	-15.01	20240603	830	42.53	20240213	1392	-15.01	20240603	830	42.53	20240213	4.36	N	252500	100	41 억		2344444	N	N	0	N	00	N
60	20240619	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-49	5	-4.01	3084221226	2620798	6.46	1205	1216	1151	1589	857	1223	1176.79	5.65	0	15746	1437	1329	1217	1109	997	1384	1164	41	366	100	850	1	1	41486390	487	17.52	1.24	12	6.32	67.00	946.00	1392	20240603	-15.66	830	20240213	41.45	1392	-15.66	20240603	830	41.45	20240213	1392	-15.66	20240603	830	41.45	20240213	4.36	N	252500	100	41 억		2344444	N	N	0	N	00	N
61	20240619	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-65	5	-5.31	2868677295	2436487	6.01	1205	1216	1151	1589	857	1223	1177.35	5.65	0	-13136	1437	1329	1217	1109	997	1384	1164	41	366	100	850	1	1	41486390	480	17.28	1.22	12	5.87	67.00	946.00	1392	20240603	-16.81	830	20240213	39.52	1392	-16.81	20240603	830	39.52	20240213	1392	-16.81	20240603	830	39.52	20240213	4.36	N	252500	100	41 억		2344444	N	N	0	N	00	N
62	20240619	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-65	5	-5.31	2541262884	2153615	5.31	1205	1216	1157	1589	857	1223	1179.96	5.65	0	-57242	1437	1329	1217	1109	997	1384	1164	41	366	100	850	1	1	41486390	480	17.28	1.22	12	5.19	67.00	946.00	1392	20240603	-16.81	830	20240213	39.52	1392	-16.81	20240603	830	39.52	20240213	1392	-16.81	20240603	830	39.52	20240213	4.36	N	252500	100	41 억		2344444	N	N	0	N	00	N
63	20240619	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-49	5	-4.01	2215523224	1873879	4.62	1205	1216	1160	1589	857	1223	1182.28	5.65	0	-65177	1437	1329	1217	1109	997	1384	1164	41	366	100	850	1	1	41486390	487	17.52	1.24	12	4.52	67.00	946.00	1392	20240603	-15.66	830	20240213	41.45	1392	-15.66	20240603	830	41.45	20240213	1392	-15.66	20240603	830	41.45	20240213	4.36	N	252500	100	41 억		2344444	N	N	0	N	00	N
64	20240619	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-40	5	-3.27	1756665943	1483482	3.66	1205	1216	1160	1589	857	1223	1184.10	5.65	0	22146	1437	1329	1217	1109	997	1384	1164	41	366	100	850	1	1	41486390	491	17.66	1.25	12	3.58	67.00	946.00	1392	20240603	-15.01	830	20240213	42.53	1392	-15.01	20240603	830	42.53	20240213	1392	-15.01	20240603	830	42.53	20240213	4.36	N	252500	100	41 억		2344444	N	N	0	N	00	N
65	20240619	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-45	5	-3.68	852026373	715363	1.76	1205	1216	1176	1589	857	1223	1190.95	5.65	0	-9121	1437	1329	1217	1109	997	1384	1164	41	366	100	850	1	1	41486390	489	17.58	1.25	12	1.72	67.00	946.00	1392	20240603	-15.37	830	20240213	41.93	1392	-15.37	20240603	830	41.93	20240213	1392	-15.37	20240603	830	41.93	20240213	4.36	N	252500	100	41 억		2344444	N	N	0	N	00	N
66	20240618	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	125	2	11.38	50430408460	40357207	1095.94	1130	1325	1105	1427	769	1098	1249.61	5.09	0	215979	1208	1153	1115	1060	1022	1134	1041	41	329	100	760	1	1	41486390	507	18.25	1.29	12	97.28	67.00	946.00	1392	20240603	-12.14	830	20240213	47.35	1392	-12.14	20240603	830	47.35	20240213	1392	-12.14	20240603	830	47.35	20240213	2.89	N	252500	100	41 억		2111992	N	N	0	N	00	N
67	20240618	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	106	2	9.65	49512488509	39601457	1075.42	1130	1325	1105	1427	769	1098	1250.27	5.09	0	180183	1208	1153	1115	1060	1022	1134	1041	41	329	100	760	1	1	41486390	499	17.97	1.27	12	95.46	67.00	946.00	1392	20240603	-13.51	830	20240213	45.06	1392	-13.51	20240603	830	45.06	20240213	1392	-13.51	20240603	830	45.06	20240213	2.89	N	252500	100	41 억		2111992	N	N	0	N	00	N
68	20240618	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	122	2	11.11	47437366994	37889269	1028.93	1130	1325	1105	1427	769	1098	1252.00	5.09	0	-31418	1208	1153	1115	1060	1022	1134	1041	41	329	100	760	1	1	41486390	506	18.21	1.29	12	91.33	67.00	946.00	1392	20240603	-12.36	830	20240213	46.99	1392	-12.36	20240603	830	46.99	20240213	1392	-12.36	20240603	830	46.99	20240213	2.89	N	252500	100	41 억		2111992	N	N	0	N	00	N
69	20240618	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	134	2	12.20	42357632963	33823281	918.51	1130	1325	1105	1427	769	1098	1252.32	5.09	0	-140741	1208	1153	1115	1060	1022	1134	1041	41	329	100	760	1	1	41486390	511	18.39	1.30	12	81.53	67.00	946.00	1392	20240603	-11.49	830	20240213	48.43	1392	-11.49	20240603	830	48.43	20240213	1392	-11.49	20240603	830	48.43	20240213	2.89	N	252500	100	41 억		2111992	N	N	0	N	00	N
70	20240618	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1287	189	2	17.21	32686055320	26193574	711.32	1130	1322	1105	1427	769	1098	1247.87	5.09	0	-247936	1208	1153	1115	1060	1022	1134	1041	41	329	100	760	1	1	41486390	534	19.21	1.36	12	63.14	67.00	946.00	1392	20240603	-7.54	830	20240213	55.06	1392	-7.54	20240603	830	55.06	20240213	1392	-7.54	20240603	830	55.06	20240213	2.89	N	252500	100	41 억		2111992	N	N	0	N	00	N
71	20240618	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	21	2	1.91	2869725163	2534041	68.81	1130	1157	1105	1427	769	1098	1132.47	5.09	0	-18350	1208	1153	1115	1060	1022	1134	1041	41	329	100	760	1	1	41486390	464	16.70	1.18	12	6.11	67.00	946.00	1392	20240603	-19.61	830	20240213	34.82	1392	-19.61	20240603	830	34.82	20240213	1392	-19.61	20240603	830	34.82	20240213	2.89	N	252500	100	41 억		2111992	N	N	0	N	00	N
72	20240618	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	40	2	3.64	2275550339	2007910	54.53	1130	1157	1105	1427	769	1098	1133.30	5.09	0	-25312	1208	1153	1115	1060	1022	1134	1041	41	329	100	760	1	1	41486390	472	16.99	1.20	12	4.84	67.00	946.00	1392	20240603	-18.25	830	20240213	37.11	1392	-18.25	20240603	830	37.11	20240213	1392	-18.25	20240603	830	37.11	20240213	2.89	N	252500	100	41 억		2111992	N	N	0	N	00	N
73	20240618	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	14	2	1.28	563046626	498516	13.54	1130	1150	1112	1427	769	1098	1129.47	5.09	0	-25669	1208	1153	1115	1060	1022	1134	1041	41	329	100	760	1	1	41486390	461	16.60	1.18	12	1.20	67.00	946.00	1392	20240603	-20.11	830	20240213	33.98	1392	-20.11	20240603	830	33.98	20240213	1392	-20.11	20240603	830	33.98	20240213	2.89	N	252500	100	41 억		2111992	N	N	0	N	00	N
74	20240617	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	-82	5	-6.95	4022117882	3611797	7.27	1134	1170	1077	1534	826	1180	1113.30	4.84	0	139060	1452	1316	1213	1077	974	1384	1145	41	354	100	820	1	1	41486390	456	16.39	1.16	12	8.71	67.00	946.00	1392	20240603	-21.12	830	20240213	32.29	1392	-21.12	20240603	830	32.29	20240213	1392	-21.12	20240603	830	32.29	20240213	2.57	N	252500	100	41 억		2008598	N	N	0	N	00	N
75	20240617	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-75	5	-6.36	3812481241	3421172	6.89	1134	1170	1077	1534	826	1180	1114.04	4.84	0	132033	1452	1316	1213	1077	974	1384	1145	41	354	100	820	1	1	41486390	458	16.49	1.17	12	8.25	67.00	946.00	1392	20240603	-20.62	830	20240213	33.13	1392	-20.62	20240603	830	33.13	20240213	1392	-20.62	20240603	830	33.13	20240213	2.57	N	252500	100	41 억		2008598	N	N	0	N	00	N
76	20240617	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-80	5	-6.78	3533295622	3169709	6.38	1134	1170	1077	1534	826	1180	1114.34	4.84	0	117074	1452	1316	1213	1077	974	1384	1145	41	354	100	820	1	1	41486390	456	16.42	1.16	12	7.64	67.00	946.00	1392	20240603	-20.98	830	20240213	32.53	1392	-20.98	20240603	830	32.53	20240213	1392	-20.98	20240603	830	32.53	20240213	2.57	N	252500	100	41 억		2008598	N	N	0	N	00	N
77	20240617	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	-81	5	-6.86	3430013819	3075959	6.19	1134	1170	1077	1534	826	1180	1114.73	4.84	0	118503	1452	1316	1213	1077	974	1384	1145	41	354	100	820	1	1	41486390	456	16.40	1.16	12	7.41	67.00	946.00	1392	20240603	-21.05	830	20240213	32.41	1392	-21.05	20240603	830	32.41	20240213	1392	-21.05	20240603	830	32.41	20240213	2.57	N	252500	100	41 억		2008598	N	N	0	N	00	N
78	20240617	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1101	-79	5	-6.69	3179939553	2847938	5.73	1134	1170	1077	1534	826	1180	1116.18	4.84	0	85897	1452	1316	1213	1077	974	1384	1145	41	354	100	820	1	1	41486390	457	16.43	1.16	12	6.86	67.00	946.00	1392	20240603	-20.91	830	20240213	32.65	1392	-20.91	20240603	830	32.65	20240213	1392	-20.91	20240603	830	32.65	20240213	2.57	N	252500	100	41 억		2008598	N	N	0	N	00	N
79	20240617	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-69	5	-5.85	2822515045	2523250	5.08	1134	1170	1077	1534	826	1180	1118.17	4.84	0	129042	1452	1316	1213	1077	974	1384	1145	41	354	100	820	1	1	41486390	461	16.58	1.17	12	6.08	67.00	946.00	1392	20240603	-20.19	830	20240213	33.86	1392	-20.19	20240603	830	33.86	20240213	1392	-20.19	20240603	830	33.86	20240213	2.57	N	252500	100	41 억		2008598	N	N	0	N	00	N
80	20240617	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-68	5	-5.76	2423378797	2166202	4.36	1134	1170	1077	1534	826	1180	1118.22	4.84	0	107589	1452	1316	1213	1077	974	1384	1145	41	354	100	820	1	1	41486390	461	16.60	1.18	12	5.22	67.00	946.00	1392	20240603	-20.11	830	20240213	33.98	1392	-20.11	20240603	830	33.98	20240213	1392	-20.11	20240603	830	33.98	20240213	2.57	N	252500	100	41 억		2008598	N	N	0	N	00	N
81	20240617	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-55	5	-4.66	1057040292	929623	1.87	1134	1170	1124	1534	826	1180	1136.23	4.84	0	-44843	1452	1316	1213	1077	974	1384	1145	41	354	100	820	1	1	41486390	467	16.79	1.19	12	2.24	67.00	946.00	1392	20240603	-19.18	830	20240213	35.54	1392	-19.18	20240603	830	35.54	20240213	1392	-19.18	20240603	830	35.54	20240213	2.57	N	252500	100	41 억		2008598	N	N	0	N	00	N
82	20240614	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	135	2	12.92	62129711055	49418938	1008.71	1130	1349	1110	1358	732	1045	1257.26	5.24	0	-36402	1155	1099	1066	1010	977	1128	1039	41	313	100	730	1	1	41486390	490	17.61	1.25	12	119.12	67.00	946.00	1392	20240603	-15.23	830	20240213	42.17	1392	-15.23	20240603	830	42.17	20240213	1392	-15.23	20240603	830	42.17	20240213	2.50	N	252500	100	41 억		2172705	N	N	0	N	00	N
83	20240614	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	132	2	12.63	61306259257	48723173	994.51	1130	1349	1110	1358	732	1045	1258.26	5.24	0	-117310	1155	1099	1066	1010	977	1128	1039	41	313	100	730	1	1	41486390	488	17.57	1.24	12	117.44	67.00	946.00	1392	20240603	-15.45	830	20240213	41.81	1392	-15.45	20240603	830	41.81	20240213	1392	-15.45	20240603	830	41.81	20240213	2.50	N	252500	100	41 억		2172705	N	N	0	N	00	N
84	20240614	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	102	2	9.76	58346584776	46207368	943.15	1130	1349	1110	1358	732	1045	1262.71	5.24	0	-291696	1155	1099	1066	1010	977	1128	1039	41	313	100	730	1	1	41486390	476	17.12	1.21	12	111.38	67.00	946.00	1392	20240603	-17.60	830	20240213	38.19	1392	-17.60	20240603	830	38.19	20240213	1392	-17.60	20240603	830	38.19	20240213	2.50	N	252500	100	41 억		2172705	N	N	0	N	00	N
85	20240614	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	170	2	16.27	53691249882	42257428	862.53	1130	1349	1110	1358	732	1045	1270.58	5.24	0	-383805	1155	1099	1066	1010	977	1128	1039	41	313	100	730	1	1	41486390	504	18.13	1.28	12	101.86	67.00	946.00	1392	20240603	-12.72	830	20240213	46.39	1392	-12.72	20240603	830	46.39	20240213	1392	-12.72	20240603	830	46.39	20240213	2.50	N	252500	100	41 억		2172705	N	N	0	N	00	N
86	20240614	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	264	2	25.26	45950542518	36033651	735.50	1130	1349	1110	1358	732	1045	1275.21	5.24	0	-347808	1155	1099	1066	1010	977	1128	1039	41	313	100	730	1	1	41486390	543	19.54	1.38	12	86.86	67.00	946.00	1392	20240603	-5.96	830	20240213	57.71	1392	-5.96	20240603	830	57.71	20240213	1392	-5.96	20240603	830	57.71	20240213	2.50	N	252500	100	41 억		2172705	N	N	0	N	00	N
87	20240614	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	251	2	24.02	43515036760	34159990	697.25	1130	1349	1110	1358	732	1045	1273.86	5.24	0	-356758	1155	1099	1066	1010	977	1128	1039	41	313	100	730	1	1	41486390	538	19.34	1.37	12	82.34	67.00	946.00	1392	20240603	-6.90	830	20240213	56.14	1392	-6.90	20240603	830	56.14	20240213	1392	-6.90	20240603	830	56.14	20240213	2.50	N	252500	100	41 억		2172705	N	N	0	N	00	N
88	20240614	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	247	2	23.64	39226761241	30860612	629.91	1130	1349	1110	1358	732	1045	1271.09	5.24	0	-340741	1155	1099	1066	1010	977	1128	1039	41	313	100	730	1	1	41486390	536	19.28	1.37	12	74.39	67.00	946.00	1392	20240603	-7.18	830	20240213	55.66	1392	-7.18	20240603	830	55.66	20240213	1392	-7.18	20240603	830	55.66	20240213	2.50	N	252500	100	41 억		2172705	N	N	0	N	00	N
89	20240614	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	165	2	15.79	11883100144	9862445	201.31	1130	1249	1110	1358	732	1045	1204.88	5.24	0	-186106	1155	1099	1066	1010	977	1128	1039	41	313	100	730	1	1	41486390	502	18.06	1.28	12	23.77	67.00	946.00	1392	20240603	-13.07	830	20240213	45.78	1392	-13.07	20240603	830	45.78	20240213	1392	-13.07	20240603	830	45.78	20240213	2.50	N	252500	100	41 억		2172705	N	N	0	N	00	N
90	20240613	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	0	3	0.00	5113317667	4763468	238.48	1043	1122	1033	1358	732	1045	1073.56	5.27	0	-26998	1101	1073	1039	1011	977	1087	1025	41	313	100	730	1	1	41486390	434	15.60	1.10	12	11.48	67.00	946.00	1392	20240603	-24.93	830	20240213	25.90	1392	-24.93	20240603	830	25.90	20240213	1392	-24.93	20240603	830	25.90	20240213	2.07	N	252500	100	41 억		2185215	N	N	0	N	00	N
91	20240613	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	13	2	1.24	4739950054	4407563	220.66	1043	1122	1033	1358	732	1045	1075.42	5.27	0	-106496	1101	1073	1039	1011	977	1087	1025	41	313	100	730	1	1	41486390	439	15.79	1.12	12	10.62	67.00	946.00	1392	20240603	-23.99	830	20240213	27.47	1392	-23.99	20240603	830	27.47	20240213	1392	-23.99	20240603	830	27.47	20240213	2.07	N	252500	100	41 억		2185215	N	N	0	N	00	N
92	20240613	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	30	2	2.87	4209111969	3908850	195.70	1043	1122	1033	1358	732	1045	1076.82	5.27	0	-189933	1101	1073	1039	1011	977	1087	1025	41	313	100	730	1	1	41486390	446	16.04	1.14	12	9.42	67.00	946.00	1392	20240603	-22.77	830	20240213	29.52	1392	-22.77	20240603	830	29.52	20240213	1392	-22.77	20240603	830	29.52	20240213	2.07	N	252500	100	41 억		2185215	N	N	0	N	00	N
93	20240613	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	37	2	3.54	2006260748	1884490	94.35	1043	1092	1033	1358	732	1045	1064.63	5.27	0	67515	1101	1073	1039	1011	977	1087	1025	41	313	100	730	1	1	41486390	449	16.15	1.14	12	4.54	67.00	946.00	1392	20240603	-22.27	830	20240213	30.36	1392	-22.27	20240603	830	30.36	20240213	1392	-22.27	20240603	830	30.36	20240213	2.07	N	252500	100	41 억		2185215	N	N	0	N	00	N
94	20240613	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	33	2	3.16	1648779026	1551205	77.66	1043	1092	1033	1358	732	1045	1062.91	5.27	0	70804	1101	1073	1039	1011	977	1087	1025	41	313	100	730	1	1	41486390	447	16.09	1.14	12	3.74	67.00	946.00	1392	20240603	-22.56	830	20240213	29.88	1392	-22.56	20240603	830	29.88	20240213	1392	-22.56	20240603	830	29.88	20240213	2.07	N	252500	100	41 억		2185215	N	N	0	N	00	N
95	20240613	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	19	2	1.82	1340594780	1262700	63.22	1043	1092	1033	1358	732	1045	1061.70	5.27	0	59003	1101	1073	1039	1011	977	1087	1025	41	313	100	730	1	1	41486390	441	15.88	1.12	12	3.04	67.00	946.00	1392	20240603	-23.56	830	20240213	28.19	1392	-23.56	20240603	830	28.19	20240213	1392	-23.56	20240603	830	28.19	20240213	2.07	N	252500	100	41 억		2185215	N	N	0	N	00	N
96	20240613	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	11	2	1.05	441960787	422711	21.16	1043	1081	1033	1358	732	1045	1045.54	5.27	0	39239	1101	1073	1039	1011	977	1087	1025	41	313	100	730	1	1	41486390	438	15.76	1.12	12	1.02	67.00	946.00	1392	20240603	-24.14	830	20240213	27.23	1392	-24.14	20240603	830	27.23	20240213	1392	-24.14	20240603	830	27.23	20240213	2.07	N	252500	100	41 억		2185215	N	N	0	N	00	N
97	20240613	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-7	5	-0.67	165907829	158668	7.94	1043	1081	1033	1358	732	1045	1045.63	5.27	0	-57367	1101	1073	1039	1011	977	1087	1025	41	313	100	730	1	1	41486390	431	15.49	1.10	12	0.38	67.00	946.00	1392	20240603	-25.43	830	20240213	25.06	1392	-25.43	20240603	830	25.06	20240213	1392	-25.43	20240603	830	25.06	20240213	2.07	N	252500	100	41 억		2185215	N	N	0	N	00	N
98	20240612	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	29	2	2.85	2068812970	1983077	26.78	1010	1067	1005	1320	712	1016	1043.23	4.36	0	385713	1168	1092	1054	978	940	1073	959	41	304	100	710	1	1	41486390	434	15.60	1.10	12	4.78	67.00	946.00	1392	20240603	-24.93	830	20240213	25.90	1392	-24.93	20240603	830	25.90	20240213	1392	-24.93	20240603	830	25.90	20240213	2.09	N	252500	100	41 억		1808269	N	N	0	N	00	N
99	20240612	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	27	2	2.66	1997486417	1914615	25.85	1010	1067	1005	1320	712	1016	1043.28	4.36	0	383000	1168	1092	1054	978	940	1073	959	41	304	100	710	1	1	41486390	433	15.57	1.10	12	4.62	67.00	946.00	1392	20240603	-25.07	830	20240213	25.66	1392	-25.07	20240603	830	25.66	20240213	1392	-25.07	20240603	830	25.66	20240213	2.09	N	252500	100	41 억		1808269	N	N	0	N	00	N
100	20240612	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	22	2	2.17	1778636869	1703646	23.00	1010	1067	1005	1320	712	1016	1044.02	4.36	0	306757	1168	1092	1054	978	940	1073	959	41	304	100	710	1	1	41486390	431	15.49	1.10	12	4.11	67.00	946.00	1392	20240603	-25.43	830	20240213	25.06	1392	-25.43	20240603	830	25.06	20240213	1392	-25.43	20240603	830	25.06	20240213	2.09	N	252500	100	41 억		1808269	N	N	0	N	00	N
101	20240612	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	37	2	3.64	1611717616	1543245	20.84	1010	1067	1005	1320	712	1016	1044.37	4.36	0	312703	1168	1092	1054	978	940	1073	959	41	304	100	710	1	1	41486390	437	15.72	1.11	12	3.72	67.00	946.00	1392	20240603	-24.35	830	20240213	26.87	1392	-24.35	20240603	830	26.87	20240213	1392	-24.35	20240603	830	26.87	20240213	2.09	N	252500	100	41 억		1808269	N	N	0	N	00	N
102	20240612	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	40	2	3.94	1408442785	1351180	18.24	1010	1067	1005	1320	712	1016	1042.38	4.36	0	273676	1168	1092	1054	978	940	1073	959	41	304	100	710	1	1	41486390	438	15.76	1.12	12	3.26	67.00	946.00	1392	20240603	-24.14	830	20240213	27.23	1392	-24.14	20240603	830	27.23	20240213	1392	-24.14	20240603	830	27.23	20240213	2.09	N	252500	100	41 억		1808269	N	N	0	N	00	N
103	20240612	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	41	2	4.04	1125766521	1082422	14.62	1010	1067	1005	1320	712	1016	1040.04	4.36	0	278803	1168	1092	1054	978	940	1073	959	41	304	100	710	1	1	41486390	439	15.78	1.12	12	2.61	67.00	946.00	1392	20240603	-24.07	830	20240213	27.35	1392	-24.07	20240603	830	27.35	20240213	1392	-24.07	20240603	830	27.35	20240213	2.09	N	252500	100	41 억		1808269	N	N	0	N	00	N
104	20240612	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	27	2	2.66	657998528	638518	8.62	1010	1046	1005	1320	712	1016	1030.51	4.36	0	241153	1168	1092	1054	978	940	1073	959	41	304	100	710	1	1	41486390	433	15.57	1.10	12	1.54	67.00	946.00	1392	20240603	-25.07	830	20240213	25.66	1392	-25.07	20240603	830	25.66	20240213	1392	-25.07	20240603	830	25.66	20240213	2.09	N	252500	100	41 억		1808269	N	N	0	N	00	N
105	20240612	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	4	2	0.39	142953139	141182	1.91	1010	1030	1005	1320	712	1016	1012.55	4.36	0	59025	1168	1092	1054	978	940	1073	959	41	304	100	710	1	1	41486390	423	15.22	1.08	12	0.34	67.00	946.00	1392	20240603	-26.72	830	20240213	22.89	1392	-26.72	20240603	830	22.89	20240213	1392	-26.72	20240603	830	22.89	20240213	2.09	N	252500	100	41 억		1808269	N	N	0	N	00	N
106	20240610	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	-1	5	-0.10	1442060486	1414374	60.64	1046	1046	1007	1345	725	1035	1019.49	5.46	0	53124	1116	1075	1050	1009	984	1063	997	41	310	100	720	1	1	41486390	429	15.43	1.09	12	3.41	67.00	946.00	1392	20240603	-25.72	830	20240213	24.58	1392	-25.72	20240603	830	24.58	20240213	1392	-25.72	20240603	830	24.58	20240213	2.11	N	252500	100	41 억		2263237	N	N	0	N	00	N
107	20240610	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	-23	5	-2.22	1230232259	1207695	51.78	1046	1046	1007	1345	725	1035	1018.66	5.46	0	51372	1116	1075	1050	1009	984	1063	997	41	310	100	720	1	1	41486390	420	15.10	1.07	12	2.91	67.00	946.00	1392	20240603	-27.30	830	20240213	21.93	1392	-27.30	20240603	830	21.93	20240213	1392	-27.30	20240603	830	21.93	20240213	2.11	N	252500	100	41 억		2263237	N	N	0	N	00	N
108	20240610	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-22	5	-2.13	1030323711	1009843	43.30	1046	1046	1007	1345	725	1035	1020.28	5.46	0	37481	1116	1075	1050	1009	984	1063	997	41	310	100	720	1	1	41486390	420	15.12	1.07	12	2.43	67.00	946.00	1392	20240603	-27.23	830	20240213	22.05	1392	-27.23	20240603	830	22.05	20240213	1392	-27.23	20240603	830	22.05	20240213	2.11	N	252500	100	41 억		2263237	N	N	0	N	00	N
109	20240610	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-22	5	-2.13	881574936	863210	37.01	1046	1046	1007	1345	725	1035	1021.27	5.46	0	46289	1116	1075	1050	1009	984	1063	997	41	310	100	720	1	1	41486390	420	15.12	1.07	12	2.08	67.00	946.00	1392	20240603	-27.23	830	20240213	22.05	1392	-27.23	20240603	830	22.05	20240213	1392	-27.23	20240603	830	22.05	20240213	2.11	N	252500	100	41 억		2263237	N	N	0	N	00	N
110	20240610	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-17	5	-1.64	692225481	676047	28.99	1046	1046	1010	1345	725	1035	1023.93	5.46	0	-15644	1116	1075	1050	1009	984	1063	997	41	310	100	720	1	1	41486390	422	15.19	1.08	12	1.63	67.00	946.00	1392	20240603	-26.87	830	20240213	22.65	1392	-26.87	20240603	830	22.65	20240213	1392	-26.87	20240603	830	22.65	20240213	2.11	N	252500	100	41 억		2263237	N	N	0	N	00	N
111	20240610	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-16	5	-1.55	506583387	493143	21.14	1046	1046	1013	1345	725	1035	1027.25	5.46	0	-13354	1116	1075	1050	1009	984	1063	997	41	310	100	720	1	1	41486390	423	15.21	1.08	12	1.19	67.00	946.00	1392	20240603	-26.80	830	20240213	22.77	1392	-26.80	20240603	830	22.77	20240213	1392	-26.80	20240603	830	22.77	20240213	2.11	N	252500	100	41 억		2263237	N	N	0	N	00	N
112	20240610	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	-14	5	-1.35	348850382	338059	14.49	1046	1046	1019	1345	725	1035	1031.92	5.46	0	-28290	1116	1075	1050	1009	984	1063	997	41	310	100	720	1	1	41486390	424	15.24	1.08	12	0.81	67.00	946.00	1392	20240603	-26.65	830	20240213	23.01	1392	-26.65	20240603	830	23.01	20240213	1392	-26.65	20240603	830	23.01	20240213	2.11	N	252500	100	41 억		2263237	N	N	0	N	00	N
113	20240610	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-2	5	-0.19	133364161	128658	5.52	1046	1046	1026	1345	725	1035	1036.58	5.46	0	-28899	1116	1075	1050	1009	984	1063	997	41	310	100	720	1	1	41486390	429	15.42	1.09	12	0.31	67.00	946.00	1392	20240603	-25.79	830	20240213	24.46	1392	-25.79	20240603	830	24.46	20240213	1392	-25.79	20240603	830	24.46	20240213	2.11	N	252500	100	41 억		2263237	N	N	0	N	00	N
114	20240607	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-24	5	-2.27	2384178829	2268302	68.28	1061	1091	1025	1376	742	1059	1051.16	6.00	0	-224188	1165	1112	1074	1021	983	1093	1002	41	317	100	740	1	1	41486390	429	15.45	1.09	12	5.47	67.00	946.00	1392	20240603	-25.65	830	20240213	24.70	1392	-25.65	20240603	830	24.70	20240213	1392	-25.65	20240603	830	24.70	20240213	2.13	N	252500	100	41 억		2490801	N	N	0	N	00	N
115	20240607	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-20	5	-1.89	2212458927	2102355	63.28	1061	1091	1025	1376	742	1059	1052.37	6.00	0	-221418	1165	1112	1074	1021	983	1093	1002	41	317	100	740	1	1	41486390	431	15.51	1.10	12	5.07	67.00	946.00	1392	20240603	-25.36	830	20240213	25.18	1392	-25.36	20240603	830	25.18	20240213	1392	-25.36	20240603	830	25.18	20240213	2.13	N	252500	100	41 억		2490801	N	N	0	N	00	N
116	20240607	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-23	5	-2.17	2079974926	1974873	59.45	1061	1091	1025	1376	742	1059	1053.22	6.00	0	-211322	1165	1112	1074	1021	983	1093	1002	41	317	100	740	1	1	41486390	430	15.46	1.10	12	4.76	67.00	946.00	1392	20240603	-25.57	830	20240213	24.82	1392	-25.57	20240603	830	24.82	20240213	1392	-25.57	20240603	830	24.82	20240213	2.13	N	252500	100	41 억		2490801	N	N	0	N	00	N
117	20240607	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-5	5	-0.47	1979190145	1877896	56.53	1061	1091	1025	1376	742	1059	1053.94	6.00	0	-214795	1165	1112	1074	1021	983	1093	1002	41	317	100	740	1	1	41486390	437	15.73	1.11	12	4.53	67.00	946.00	1392	20240603	-24.28	830	20240213	26.99	1392	-24.28	20240603	830	26.99	20240213	1392	-24.28	20240603	830	26.99	20240213	2.13	N	252500	100	41 억		2490801	N	N	0	N	00	N
118	20240607	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	-25	5	-2.36	1791291650	1699119	51.15	1061	1091	1025	1376	742	1059	1054.24	6.00	0	-191092	1165	1112	1074	1021	983	1093	1002	41	317	100	740	1	1	41486390	429	15.43	1.09	12	4.10	67.00	946.00	1392	20240603	-25.72	830	20240213	24.58	1392	-25.72	20240603	830	24.58	20240213	1392	-25.72	20240603	830	24.58	20240213	2.13	N	252500	100	41 억		2490801	N	N	0	N	00	N
119	20240607	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-20	5	-1.89	1519328810	1435010	43.20	1061	1091	1027	1376	742	1059	1058.76	6.00	0	-213284	1165	1112	1074	1021	983	1093	1002	41	317	100	740	1	1	41486390	431	15.51	1.10	12	3.46	67.00	946.00	1392	20240603	-25.36	830	20240213	25.18	1392	-25.36	20240603	830	25.18	20240213	1392	-25.36	20240603	830	25.18	20240213	2.13	N	252500	100	41 억		2490801	N	N	0	N	00	N
120	20240607	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-22	5	-2.08	1290416411	1214322	36.55	1061	1091	1034	1376	742	1059	1062.67	6.00	0	-237253	1165	1112	1074	1021	983	1093	1002	41	317	100	740	1	1	41486390	430	15.48	1.10	12	2.93	67.00	946.00	1392	20240603	-25.50	830	20240213	24.94	1392	-25.50	20240603	830	24.94	20240213	1392	-25.50	20240603	830	24.94	20240213	2.13	N	252500	100	41 억		2490801	N	N	0	N	00	N
121	20240607	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-2	5	-0.19	171241934	161829	4.87	1061	1067	1041	1376	742	1059	1058.16	6.00	0	-54293	1165	1112	1074	1021	983	1093	1002	41	317	100	740	1	1	41486390	439	15.78	1.12	12	0.39	67.00	946.00	1392	20240603	-24.07	830	20240213	27.35	1392	-24.07	20240603	830	27.35	20240213	1392	-24.07	20240603	830	27.35	20240213	2.13	N	252500	100	41 억		2490801	N	N	0	N	00	N
122	20240605	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-76	5	-6.70	3433228838	3192222	50.72	1120	1127	1036	1475	795	1135	1075.59	5.82	0	78427	1281	1208	1154	1081	1027	1181	1054	41	340	100	790	1	1	41486390	439	15.81	1.12	12	7.69	67.00	946.00	1392	20240603	-23.92	830	20240213	27.59	1392	-23.92	20240603	830	27.59	20240213	1392	-23.92	20240603	830	27.59	20240213	3.16	N	252500	100	41 억		2416336	N	N	0	N	00	N
123	20240605	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-90	5	-7.93	3149720882	2922948	46.44	1120	1127	1036	1475	795	1135	1077.58	5.82	0	48387	1281	1208	1154	1081	1027	1181	1054	41	340	100	790	1	1	41486390	434	15.60	1.10	12	7.05	67.00	946.00	1392	20240603	-24.93	830	20240213	25.90	1392	-24.93	20240603	830	25.90	20240213	1392	-24.93	20240603	830	25.90	20240213	3.16	N	252500	100	41 억		2416336	N	N	0	N	00	N
124	20240605	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-82	5	-7.22	2723029935	2514301	39.95	1120	1127	1053	1475	795	1135	1083.01	5.82	0	35564	1281	1208	1154	1081	1027	1181	1054	41	340	100	790	1	1	41486390	437	15.72	1.11	12	6.06	67.00	946.00	1392	20240603	-24.35	830	20240213	26.87	1392	-24.35	20240603	830	26.87	20240213	1392	-24.35	20240603	830	26.87	20240213	3.16	N	252500	100	41 억		2416336	N	N	0	N	00	N
125	20240605	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	-67	5	-5.90	2299330761	2114245	33.59	1120	1127	1062	1475	795	1135	1087.54	5.82	0	-33390	1281	1208	1154	1081	1027	1181	1054	41	340	100	790	1	1	41486390	443	15.94	1.13	12	5.10	67.00	946.00	1392	20240603	-23.28	830	20240213	28.67	1392	-23.28	20240603	830	28.67	20240213	1392	-23.28	20240603	830	28.67	20240213	3.16	N	252500	100	41 억		2416336	N	N	0	N	00	N
126	20240605	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-49	5	-4.32	1841966691	1687792	26.82	1120	1127	1072	1475	795	1135	1091.34	5.82	0	-75943	1281	1208	1154	1081	1027	1181	1054	41	340	100	790	1	1	41486390	451	16.21	1.15	12	4.07	67.00	946.00	1392	20240603	-21.98	830	20240213	30.84	1392	-21.98	20240603	830	30.84	20240213	1392	-21.98	20240603	830	30.84	20240213	3.16	N	252500	100	41 억		2416336	N	N	0	N	00	N
127	20240605	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-53	5	-4.67	1683573998	1541405	24.49	1120	1127	1072	1475	795	1135	1092.23	5.82	0	-91832	1281	1208	1154	1081	1027	1181	1054	41	340	100	790	1	1	41486390	449	16.15	1.14	12	3.72	67.00	946.00	1392	20240603	-22.27	830	20240213	30.36	1392	-22.27	20240603	830	30.36	20240213	1392	-22.27	20240603	830	30.36	20240213	3.16	N	252500	100	41 억		2416336	N	N	0	N	00	N
128	20240605	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-35	5	-3.08	1428221137	1307328	20.77	1120	1127	1072	1475	795	1135	1092.47	5.82	0	9736	1281	1208	1154	1081	1027	1181	1054	41	340	100	790	1	1	41486390	456	16.42	1.16	12	3.15	67.00	946.00	1392	20240603	-20.98	830	20240213	32.53	1392	-20.98	20240603	830	32.53	20240213	1392	-20.98	20240603	830	32.53	20240213	3.16	N	252500	100	41 억		2416336	N	N	0	N	00	N
129	20240605	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-10	5	-0.88	318027506	284991	4.53	1120	1127	1105	1475	795	1135	1115.91	5.82	0	26949	1281	1208	1154	1081	1027	1181	1054	41	340	100	790	1	1	41486390	467	16.79	1.19	12	0.69	67.00	946.00	1392	20240603	-19.18	830	20240213	35.54	1392	-19.18	20240603	830	35.54	20240213	1392	-19.18	20240603	830	35.54	20240213	3.16	N	252500	100	41 억		2416336	N	N	0	N	00	N
130	20240604	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-91	5	-7.42	7090993149	6129132	27.39	1226	1227	1100	1593	859	1226	1156.22	5.70	0	80610	1467	1346	1271	1150	1075	1309	1113	41	367	100	850	1	1	41486390	471	16.94	1.20	12	14.77	67.00	946.00	1392	20240603	-18.46	830	20240213	36.75	1392	-18.46	20240603	830	36.75	20240213	1392	-18.46	20240603	830	36.75	20240213	2.89	N	252500	100	41 억		2364923	N	N	0	N	00	N
131	20240604	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-109	5	-8.89	6582293625	5679002	25.38	1226	1227	1100	1593	859	1226	1158.25	5.70	0	71576	1467	1346	1271	1150	1075	1309	1113	41	367	100	850	1	1	41486390	463	16.67	1.18	12	13.69	67.00	946.00	1392	20240603	-19.76	830	20240213	34.58	1392	-19.76	20240603	830	34.58	20240213	1392	-19.76	20240603	830	34.58	20240213	2.89	N	252500	100	41 억		2364923	N	N	0	N	00	N
132	20240604	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-78	5	-6.36	5247369317	4486471	20.05	1226	1227	1134	1593	859	1226	1168.73	5.70	0	17206	1467	1346	1271	1150	1075	1309	1113	41	367	100	850	1	1	41486390	476	17.13	1.21	12	10.81	67.00	946.00	1392	20240603	-17.53	830	20240213	38.31	1392	-17.53	20240603	830	38.31	20240213	1392	-17.53	20240603	830	38.31	20240213	2.89	N	252500	100	41 억		2364923	N	N	0	N	00	N
133	20240604	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-87	5	-7.10	4980591914	4253723	19.01	1226	1227	1134	1593	859	1226	1169.98	5.70	0	24199	1467	1346	1271	1150	1075	1309	1113	41	367	100	850	1	1	41486390	473	17.00	1.20	12	10.25	67.00	946.00	1392	20240603	-18.18	830	20240213	37.23	1392	-18.18	20240603	830	37.23	20240213	1392	-18.18	20240603	830	37.23	20240213	2.89	N	252500	100	41 억		2364923	N	N	0	N	00	N
134	20240604	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-73	5	-5.95	4381739334	3730629	16.67	1226	1227	1148	1593	859	1226	1173.57	5.70	0	-17178	1467	1346	1271	1150	1075	1309	1113	41	367	100	850	1	1	41486390	478	17.21	1.22	12	8.99	67.00	946.00	1392	20240603	-17.17	830	20240213	38.92	1392	-17.17	20240603	830	38.92	20240213	1392	-17.17	20240603	830	38.92	20240213	2.89	N	252500	100	41 억		2364923	N	N	0	N	00	N
135	20240604	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-57	5	-4.65	4058705941	3451524	15.43	1226	1227	1148	1593	859	1226	1174.91	5.70	0	-39875	1467	1346	1271	1150	1075	1309	1113	41	367	100	850	1	1	41486390	485	17.45	1.24	12	8.32	67.00	946.00	1392	20240603	-16.02	830	20240213	40.84	1392	-16.02	20240603	830	40.84	20240213	1392	-16.02	20240603	830	40.84	20240213	2.89	N	252500	100	41 억		2364923	N	N	0	N	00	N
136	20240604	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-65	5	-5.30	3286339585	2790852	12.47	1226	1227	1148	1593	859	1226	1176.33	5.70	0	-20480	1467	1346	1271	1150	1075	1309	1113	41	367	100	850	1	1	41486390	482	17.33	1.23	12	6.73	67.00	946.00	1392	20240603	-16.59	830	20240213	39.88	1392	-16.59	20240603	830	39.88	20240213	1392	-16.59	20240603	830	39.88	20240213	2.89	N	252500	100	41 억		2364923	N	N	0	N	00	N
137	20240604	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-41	5	-3.34	1186822751	990508	4.43	1226	1227	1167	1593	859	1226	1196.14	5.70	0	-4419	1467	1346	1271	1150	1075	1309	1113	41	367	100	850	1	1	41486390	492	17.69	1.25	12	2.39	67.00	946.00	1392	20240603	-14.87	830	20240213	42.77	1392	-14.87	20240603	830	42.77	20240213	1392	-14.87	20240603	830	42.77	20240213	2.89	N	252500	100	41 억		2364923	N	N	0	N	00	N
138	20240603	160908	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1226	-74	5	-5.69	28701768724	22146256	36.76	1362	1392	1196	1690	910	1300	1295.88	5.42	0	107958	1493	1396	1203	1106	913	1445	1155	41	390	100	910	1	1	41486390	509	18.30	1.30	12	53.38	67.00	946.00	1392	20240603	-11.93	830	20240213	47.71	1392	-11.93	20240603	830	47.71	20240213	1392	-11.93	20240603	830	47.71	20240213	2.90	N	252500	100	41 억		2249308	N	N	0	N	01	N
139	20240603	150909	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1220	-80	5	-6.15	27679561650	21306121	35.37	1362	1392	1196	1690	910	1300	1299.10	5.42	0	190687	1493	1396	1203	1106	913	1445	1155	41	390	100	910	1	1	41486390	506	18.21	1.29	12	51.36	67.00	946.00	1392	20240603	-12.36	830	20240213	46.99	1392	-12.36	20240603	830	46.99	20240213	1392	-12.36	20240603	830	46.99	20240213	2.90	N	252500	100	41 억		2249308	N	N	0	N	01	N
140	20240603	140908	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1219	-81	5	-6.23	26931690693	20691487	34.35	1362	1392	1196	1690	910	1300	1301.65	5.42	0	210942	1493	1396	1203	1106	913	1445	1155	41	390	100	910	1	1	41486390	506	18.19	1.29	12	49.88	67.00	946.00	1392	20240603	-12.43	830	20240213	46.87	1392	-12.43	20240603	830	46.87	20240213	1392	-12.43	20240603	830	46.87	20240213	2.90	N	252500	100	41 억		2249308	N	N	0	N	01	N
141	20240603	130909	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1225	-75	5	-5.77	26236544287	20123768	33.41	1362	1392	1196	1690	910	1300	1303.92	5.42	0	197859	1493	1396	1203	1106	913	1445	1155	41	390	100	910	1	1	41486390	508	18.28	1.29	12	48.51	67.00	946.00	1392	20240603	-12.00	830	20240213	47.59	1392	-12.00	20240603	830	47.59	20240213	1392	-12.00	20240603	830	47.59	20240213	2.90	N	252500	100	41 억		2249308	N	N	0	N	01	N
142	20240603	120907	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1204	-96	5	-7.38	25056686678	19147456	31.78	1362	1392	1200	1690	910	1300	1309.01	5.42	0	166278	1493	1396	1203	1106	913	1445	1155	41	390	100	910	1	1	41486390	499	17.97	1.27	12	46.15	67.00	946.00	1392	20240603	-13.51	830	20240213	45.06	1392	-13.51	20240603	830	45.06	20240213	1392	-13.51	20240603	830	45.06	20240213	2.90	N	252500	100	41 억		2249308	N	N	0	N	01	N
143	20240603	110902	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1234	-66	5	-5.08	23896012899	18193011	30.20	1362	1392	1220	1690	910	1300	1314.13	5.42	0	138374	1493	1396	1203	1106	913	1445	1155	41	390	100	910	1	1	41486390	512	18.42	1.30	12	43.85	67.00	946.00	1392	20240603	-11.35	830	20240213	48.67	1392	-11.35	20240603	830	48.67	20240213	1392	-11.35	20240603	830	48.67	20240213	2.90	N	252500	100	41 억		2249308	N	N	0	N	01	N
144	20240603	100858	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1243	-57	5	-4.38	21688514071	16411227	27.24	1362	1392	1243	1690	910	1300	1322.73	5.42	0	90160	1493	1396	1203	1106	913	1445	1155	41	390	100	910	1	1	41486390	516	18.55	1.31	12	39.56	67.00	946.00	1392	20240603	-10.70	830	20240213	49.76	1392	-10.70	20240603	830	49.76	20240213	1392	-10.70	20240603	830	49.76	20240213	2.90	N	252500	100	41 억		2249308	N	N	0	N	01	N
145	20240603	090858	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1311	11	2	0.85	12799970721	9572687	15.89	1362	1392	1273	1690	910	1300	1340.73	5.42	0	-34011	1493	1396	1203	1106	913	1445	1155	41	390	100	910	1	1	41486390	544	19.57	1.39	12	23.07	67.00	946.00	1392	20240603	-5.82	830	20240213	57.95	1392	-5.82	20240603	830	57.95	20240213	1392	-5.82	20240603	830	57.95	20240213	2.90	N	252500	100	41 억		2249308	N	N	0	N	01	N