KissMeData/058450/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	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	45	2	1.03	766539195	175103	90.39	4390	4475	4290	5660	3050	4355	4377.59	5.15	0	-5938	4678	4516	4238	4076	3798	4597	4157	60	1305	500	2610	5	1	11950864	526	-7.12	2.49	12	1.47	-618.00	1766.00	5910	20240412	-25.55	2221	20231024	98.11	5910	-25.55	20240412	2420	81.82	20240201	5910	-25.55	20240412	398	1005.53	20231024	1.69	N	058450	500	59 억		615134	N	N	0	N	00	N
3	20240628	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	65	2	1.49	747982310	170888	88.22	4390	4475	4290	5660	3050	4355	4377.03	5.15	0	-5994	4678	4516	4238	4076	3798	4597	4157	60	1305	500	2610	5	1	11950864	528	-7.15	2.50	12	1.43	-618.00	1766.00	5910	20240412	-25.21	2221	20231024	99.01	5910	-25.21	20240412	2420	82.64	20240201	5910	-25.21	20240412	398	1010.55	20231024	1.69	N	058450	500	59 억		615134	N	N	0	N	00	N
4	20240628	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	80	2	1.84	704068260	160968	83.09	4390	4475	4290	5660	3050	4355	4373.96	5.15	0	-5929	4678	4516	4238	4076	3798	4597	4157	60	1305	500	2610	5	1	11950864	530	-7.18	2.51	12	1.35	-618.00	1766.00	5910	20240412	-24.96	2221	20231024	99.68	5910	-24.96	20240412	2420	83.26	20240201	5910	-24.96	20240412	398	1014.32	20231024	1.69	N	058450	500	59 억		615134	N	N	0	N	00	N
5	20240628	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	80	2	1.84	606831325	138868	71.69	4390	4475	4290	5660	3050	4355	4369.84	5.15	0	-6329	4678	4516	4238	4076	3798	4597	4157	60	1305	500	2610	5	1	11950864	530	-7.18	2.51	12	1.16	-618.00	1766.00	5910	20240412	-24.96	2221	20231024	99.68	5910	-24.96	20240412	2420	83.26	20240201	5910	-24.96	20240412	398	1014.32	20231024	1.69	N	058450	500	59 억		615134	N	N	0	N	00	N
6	20240628	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-20	5	-0.46	573285675	131236	67.75	4390	4475	4290	5660	3050	4355	4368.36	5.15	0	-10156	4678	4516	4238	4076	3798	4597	4157	60	1305	500	2610	5	1	11950864	518	-7.01	2.45	12	1.10	-618.00	1766.00	5910	20240412	-26.65	2221	20231024	95.18	5910	-26.65	20240412	2420	79.13	20240201	5910	-26.65	20240412	398	989.20	20231024	1.69	N	058450	500	59 억		615134	N	N	0	N	00	N
7	20240628	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-10	5	-0.23	503598150	115083	59.41	4390	4475	4290	5660	3050	4355	4375.96	5.15	0	-8817	4678	4516	4238	4076	3798	4597	4157	60	1305	500	2610	5	1	11950864	519	-7.03	2.46	12	0.96	-618.00	1766.00	5910	20240412	-26.48	2221	20231024	95.63	5910	-26.48	20240412	2420	79.55	20240201	5910	-26.48	20240412	398	991.71	20231024	1.69	N	058450	500	59 억		615134	N	N	0	N	00	N
8	20240628	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	75	2	1.72	290968830	66604	34.38	4390	4475	4290	5660	3050	4355	4368.64	5.15	0	-11511	4678	4516	4238	4076	3798	4597	4157	60	1305	500	2610	5	1	11950864	529	-7.17	2.51	12	0.56	-618.00	1766.00	5910	20240412	-25.04	2221	20231024	99.46	5910	-25.04	20240412	2420	83.06	20240201	5910	-25.04	20240412	398	1013.07	20231024	1.69	N	058450	500	59 억		615134	N	N	0	N	00	N
9	20240628	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	45	2	1.03	80886505	18524	9.56	4390	4405	4350	5660	3050	4355	4366.58	5.15	0	-5769	4678	4516	4238	4076	3798	4597	4157	60	1305	500	2610	5	1	11950864	526	-7.12	2.49	12	0.16	-618.00	1766.00	5910	20240412	-25.55	2221	20231024	98.11	5910	-25.55	20240412	2420	81.82	20240201	5910	-25.55	20240412	398	1005.53	20231024	1.69	N	058450	500	59 억		615134	N	N	0	N	00	N
10	20240627	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	395	2	9.97	818945810	192775	400.26	4050	4400	3960	5140	2775	3960	4247.87	4.91	0	29044	4106	4032	3931	3857	3756	3982	3807	60	1180	500	2370	5	1	11950864	520	-7.05	2.47	12	1.61	-618.00	1766.00	5910	20240412	-26.31	2221	20231024	96.08	5910	-26.31	20240412	2420	79.96	20240201	5910	-26.31	20240412	398	994.22	20231024	1.68	N	058450	500	59 억		586655	N	N	0	N	00	N
11	20240627	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	405	2	10.23	785067565	184969	384.06	4050	4400	3960	5140	2775	3960	4244.32	4.91	0	29824	4106	4032	3931	3857	3756	3982	3807	60	1180	500	2370	5	1	11950864	522	-7.06	2.47	12	1.55	-618.00	1766.00	5910	20240412	-26.14	2221	20231024	96.53	5910	-26.14	20240412	2420	80.37	20240201	5910	-26.14	20240412	398	996.73	20231024	1.68	N	058450	500	59 억		586655	N	N	0	N	00	N
12	20240627	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	365	2	9.22	665585005	157414	326.84	4050	4400	3960	5140	2775	3960	4228.25	4.91	0	30443	4106	4032	3931	3857	3756	3982	3807	60	1180	500	2370	5	1	11950864	517	-7.00	2.45	12	1.32	-618.00	1766.00	5910	20240412	-26.82	2221	20231024	94.73	5910	-26.82	20240412	2420	78.72	20240201	5910	-26.82	20240412	398	986.68	20231024	1.68	N	058450	500	59 억		586655	N	N	0	N	00	N
13	20240627	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	300	2	7.58	597517615	141605	294.02	4050	4400	3960	5140	2775	3960	4219.61	4.91	0	32739	4106	4032	3931	3857	3756	3982	3807	60	1180	500	2370	5	1	11950864	509	-6.89	2.41	12	1.18	-618.00	1766.00	5910	20240412	-27.92	2221	20231024	91.81	5910	-27.92	20240412	2420	76.03	20240201	5910	-27.92	20240412	398	970.35	20231024	1.68	N	058450	500	59 억		586655	N	N	0	N	00	N
14	20240627	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	365	2	9.22	510078675	121058	251.36	4050	4400	3960	5140	2775	3960	4213.51	4.91	0	29687	4106	4032	3931	3857	3756	3982	3807	60	1180	500	2370	5	1	11950864	517	-7.00	2.45	12	1.01	-618.00	1766.00	5910	20240412	-26.82	2221	20231024	94.73	5910	-26.82	20240412	2420	78.72	20240201	5910	-26.82	20240412	398	986.68	20231024	1.68	N	058450	500	59 억		586655	N	N	0	N	00	N
15	20240627	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	290	2	7.32	318466990	76453	158.74	4050	4270	3960	5140	2775	3960	4165.53	4.91	0	10431	4106	4032	3931	3857	3756	3982	3807	60	1180	500	2370	5	1	11950864	508	-6.88	2.41	12	0.64	-618.00	1766.00	5910	20240412	-28.09	2221	20231024	91.36	5910	-28.09	20240412	2420	75.62	20240201	5910	-28.09	20240412	398	967.84	20231024	1.68	N	058450	500	59 억		586655	N	N	0	N	00	N
16	20240627	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	210	2	5.30	185433115	44968	93.37	4050	4245	3960	5140	2775	3960	4123.67	4.91	0	10341	4106	4032	3931	3857	3756	3982	3807	60	1180	500	2370	5	1	11950864	498	-6.75	2.36	12	0.38	-618.00	1766.00	5910	20240412	-29.44	2221	20231024	87.75	5910	-29.44	20240412	2420	72.31	20240201	5910	-29.44	20240412	398	947.74	20231024	1.68	N	058450	500	59 억		586655	N	N	0	N	00	N
17	20240627	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	40	2	1.01	19137175	4755	9.87	4050	4110	4000	5140	2775	3960	4024.64	4.91	0	-1142	4106	4032	3931	3857	3756	3982	3807	60	1180	500	2370	5	1	11950864	478	-6.47	2.27	12	0.04	-618.00	1766.00	5910	20240412	-32.32	2221	20231024	80.10	5910	-32.32	20240412	2420	65.29	20240201	5910	-32.32	20240412	398	905.03	20231024	1.68	N	058450	500	59 억		586655	N	N	0	N	00	N
18	20240626	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	90	2	2.33	184321030	47113	90.64	4005	4005	3830	5030	2710	3870	3912.06	4.86	0	5440	4140	4005	3935	3800	3730	3970	3765	60	1160	500	2320	5	1	11950864	473	-6.41	2.24	12	0.39	-618.00	1766.00	5910	20240412	-32.99	2221	20231024	78.30	5910	-32.99	20240412	2420	63.64	20240201	5910	-32.99	20240412	398	894.97	20231024	1.62	N	058450	500	59 억		581242	N	N	0	N	00	N
19	20240626	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	65	2	1.68	162713615	41633	80.09	4005	4005	3830	5030	2710	3870	3908.28	4.86	0	4697	4140	4005	3935	3800	3730	3970	3765	60	1160	500	2320	5	1	11950864	470	-6.37	2.23	12	0.35	-618.00	1766.00	5910	20240412	-33.42	2221	20231024	77.17	5910	-33.42	20240412	2420	62.60	20240201	5910	-33.42	20240412	398	888.69	20231024	1.62	N	058450	500	59 억		581242	N	N	0	N	00	N
20	20240626	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	60	2	1.55	153169035	39233	75.48	4005	4005	3830	5030	2710	3870	3904.09	4.86	0	4652	4140	4005	3935	3800	3730	3970	3765	60	1160	500	2320	5	1	11950864	470	-6.36	2.23	12	0.33	-618.00	1766.00	5910	20240412	-33.50	2221	20231024	76.95	5910	-33.50	20240412	2420	62.40	20240201	5910	-33.50	20240412	398	887.44	20231024	1.62	N	058450	500	59 억		581242	N	N	0	N	00	N
21	20240626	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	85	2	2.20	135283215	34743	66.84	4005	4005	3830	5030	2710	3870	3893.83	4.86	0	7726	4140	4005	3935	3800	3730	3970	3765	60	1160	500	2320	5	1	11950864	473	-6.40	2.24	12	0.29	-618.00	1766.00	5910	20240412	-33.08	2221	20231024	78.07	5910	-33.08	20240412	2420	63.43	20240201	5910	-33.08	20240412	398	893.72	20231024	1.62	N	058450	500	59 억		581242	N	N	0	N	00	N
22	20240626	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-5	5	-0.13	96194385	24710	47.54	4005	4005	3830	5030	2710	3870	3892.93	4.86	0	424	4140	4005	3935	3800	3730	3970	3765	60	1160	500	2320	5	1	11950864	462	-6.25	2.19	12	0.21	-618.00	1766.00	5910	20240412	-34.60	2221	20231024	74.02	5910	-34.60	20240412	2420	59.71	20240201	5910	-34.60	20240412	398	871.11	20231024	1.62	N	058450	500	59 억		581242	N	N	0	N	00	N
23	20240626	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	5	2	0.13	33049940	8389	16.14	4005	4005	3875	5030	2710	3870	3939.68	4.86	0	-2556	4140	4005	3935	3800	3730	3970	3765	60	1160	500	2320	5	1	11950864	463	-6.27	2.19	12	0.07	-618.00	1766.00	5910	20240412	-34.43	2221	20231024	74.47	5910	-34.43	20240412	2420	60.12	20240201	5910	-34.43	20240412	398	873.62	20231024	1.62	N	058450	500	59 억		581242	N	N	0	N	00	N
24	20240626	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	80	2	2.07	21233145	5378	10.35	4005	4005	3920	5030	2710	3870	3948.15	4.86	0	-2704	4140	4005	3935	3800	3730	3970	3765	60	1160	500	2320	5	1	11950864	472	-6.39	2.24	12	0.05	-618.00	1766.00	5910	20240412	-33.16	2221	20231024	77.85	5910	-33.16	20240412	2420	63.22	20240201	5910	-33.16	20240412	398	892.46	20231024	1.62	N	058450	500	59 억		581242	N	N	0	N	00	N
25	20240626	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	80	2	2.07	8074840	2040	3.92	4005	4005	3920	5030	2710	3870	3958.25	4.86	0	-1139	4140	4005	3935	3800	3730	3970	3765	60	1160	500	2320	5	1	11950864	472	-6.39	2.24	12	0.02	-618.00	1766.00	5910	20240412	-33.16	2221	20231024	77.85	5910	-33.16	20240412	2420	63.22	20240201	5910	-33.16	20240412	398	892.46	20231024	1.62	N	058450	500	59 억		581242	N	N	0	N	00	N
26	20240625	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-90	5	-2.27	204733910	51870	68.45	3960	4070	3865	5140	2775	3960	3947.06	4.92	0	-6622	4246	4102	4001	3857	3756	4052	3807	60	1180	500	2370	5	1	11950864	462	-6.26	2.19	12	0.43	-618.00	1766.00	5910	20240412	-34.52	2221	20231024	74.25	5910	-34.52	20240412	2420	59.92	20240201	5910	-34.52	20240412	398	872.36	20231024	1.66	N	058450	500	59 억		587864	N	N	0	N	00	N
27	20240625	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-40	5	-1.01	190347710	48168	63.57	3960	4070	3865	5140	2775	3960	3951.75	4.92	0	-4773	4246	4102	4001	3857	3756	4052	3807	60	1180	500	2370	5	1	11950864	468	-6.34	2.22	12	0.40	-618.00	1766.00	5910	20240412	-33.67	2221	20231024	76.50	5910	-33.67	20240412	2420	61.98	20240201	5910	-33.67	20240412	398	884.92	20231024	1.66	N	058450	500	59 억		587864	N	N	0	N	00	N
28	20240625	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	65	2	1.64	166301170	42056	55.50	3960	4070	3865	5140	2775	3960	3954.28	4.92	0	-5091	4246	4102	4001	3857	3756	4052	3807	60	1180	500	2370	5	1	11950864	481	-6.51	2.28	12	0.35	-618.00	1766.00	5910	20240412	-31.90	2221	20231024	81.22	5910	-31.90	20240412	2420	66.32	20240201	5910	-31.90	20240412	398	911.31	20231024	1.66	N	058450	500	59 억		587864	N	N	0	N	00	N
29	20240625	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	0	3	0.00	127328405	32348	42.69	3960	4050	3865	5140	2775	3960	3936.21	4.92	0	-1794	4246	4102	4001	3857	3756	4052	3807	60	1180	500	2370	5	1	11950864	473	-6.41	2.24	12	0.27	-618.00	1766.00	5910	20240412	-32.99	2221	20231024	78.30	5910	-32.99	20240412	2420	63.64	20240201	5910	-32.99	20240412	398	894.97	20231024	1.66	N	058450	500	59 억		587864	N	N	0	N	00	N
30	20240625	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-10	5	-0.25	101142115	25729	33.96	3960	3995	3865	5140	2775	3960	3931.06	4.92	0	-2773	4246	4102	4001	3857	3756	4052	3807	60	1180	500	2370	5	1	11950864	472	-6.39	2.24	12	0.22	-618.00	1766.00	5910	20240412	-33.16	2221	20231024	77.85	5910	-33.16	20240412	2420	63.22	20240201	5910	-33.16	20240412	398	892.46	20231024	1.66	N	058450	500	59 억		587864	N	N	0	N	00	N
31	20240625	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	0	3	0.00	99981610	25435	33.57	3960	3995	3865	5140	2775	3960	3930.87	4.92	0	-2611	4246	4102	4001	3857	3756	4052	3807	60	1180	500	2370	5	1	11950864	473	-6.41	2.24	12	0.21	-618.00	1766.00	5910	20240412	-32.99	2221	20231024	78.30	5910	-32.99	20240412	2420	63.64	20240201	5910	-32.99	20240412	398	894.97	20231024	1.66	N	058450	500	59 억		587864	N	N	0	N	00	N
32	20240625	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-10	5	-0.25	92413025	23523	31.04	3960	3995	3865	5140	2775	3960	3928.62	4.92	0	-2105	4246	4102	4001	3857	3756	4052	3807	60	1180	500	2370	5	1	11950864	472	-6.39	2.24	12	0.20	-618.00	1766.00	5910	20240412	-33.16	2221	20231024	77.85	5910	-33.16	20240412	2420	63.22	20240201	5910	-33.16	20240412	398	892.46	20231024	1.66	N	058450	500	59 억		587864	N	N	0	N	00	N
33	20240625	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	35	2	0.88	44683085	11266	14.87	3960	3995	3960	5140	2775	3960	3966.19	4.92	0	2132	4246	4102	4001	3857	3756	4052	3807	60	1180	500	2370	5	1	11950864	477	-6.46	2.26	12	0.09	-618.00	1766.00	5910	20240412	-32.40	2221	20231024	79.87	5910	-32.40	20240412	2420	65.08	20240201	5910	-32.40	20240412	398	903.77	20231024	1.66	N	058450	500	59 억		587864	N	N	0	N	00	N
34	20240624	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-155	5	-3.77	300706440	75260	131.58	4040	4145	3900	5340	2885	4115	3995.71	4.92	0	-478	4208	4161	4113	4066	4018	4137	4042	60	1225	500	2460	5	1	11950864	473	-6.41	2.24	12	0.63	-618.00	1766.00	5967	20230616	-33.63	2221	20231024	78.30	5910	-32.99	20240412	2420	63.64	20240201	5910	-32.99	20240412	398	894.97	20231024	1.59	N	058450	500	59 억		588341	N	N	0	N	00	N
35	20240624	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	-180	5	-4.37	283895665	71010	124.15	4040	4145	3900	5340	2885	4115	3997.97	4.92	0	559	4208	4161	4113	4066	4018	4137	4042	60	1225	500	2460	5	1	11950864	470	-6.37	2.23	12	0.59	-618.00	1766.00	5967	20230616	-34.05	2221	20231024	77.17	5910	-33.42	20240412	2420	62.60	20240201	5910	-33.42	20240412	398	888.69	20231024	1.59	N	058450	500	59 억		588341	N	N	0	N	00	N
36	20240624	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-205	5	-4.98	252705305	63076	110.28	4040	4145	3910	5340	2885	4115	4006.36	4.92	0	2180	4208	4161	4113	4066	4018	4137	4042	60	1225	500	2460	5	1	11950864	467	-6.33	2.21	12	0.53	-618.00	1766.00	5967	20230616	-34.47	2221	20231024	76.05	5910	-33.84	20240412	2420	61.57	20240201	5910	-33.84	20240412	398	882.41	20231024	1.59	N	058450	500	59 억		588341	N	N	0	N	00	N
37	20240624	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-110	5	-2.67	159818965	39651	69.32	4040	4145	3975	5340	2885	4115	4030.64	4.92	0	-2344	4208	4161	4113	4066	4018	4137	4042	60	1225	500	2460	5	1	11950864	479	-6.48	2.27	12	0.33	-618.00	1766.00	5967	20230616	-32.88	2221	20231024	80.32	5910	-32.23	20240412	2420	65.50	20240201	5910	-32.23	20240412	398	906.28	20231024	1.59	N	058450	500	59 억		588341	N	N	0	N	00	N
38	20240624	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-65	5	-1.58	149954400	37180	65.00	4040	4145	3975	5340	2885	4115	4033.20	4.92	0	-2562	4208	4161	4113	4066	4018	4137	4042	60	1225	500	2460	5	1	11950864	484	-6.55	2.29	12	0.31	-618.00	1766.00	5967	20230616	-32.13	2221	20231024	82.35	5910	-31.47	20240412	2420	67.36	20240201	5910	-31.47	20240412	398	917.59	20231024	1.59	N	058450	500	59 억		588341	N	N	0	N	00	N
39	20240624	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-130	5	-3.16	119683840	29635	51.81	4040	4145	3975	5340	2885	4115	4038.60	4.92	0	-1164	4208	4161	4113	4066	4018	4137	4042	60	1225	500	2460	5	1	11950864	476	-6.45	2.26	12	0.25	-618.00	1766.00	5967	20230616	-33.22	2221	20231024	79.42	5910	-32.57	20240412	2420	64.67	20240201	5910	-32.57	20240412	398	901.26	20231024	1.59	N	058450	500	59 억		588341	N	N	0	N	00	N
40	20240624	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-10	5	-0.24	46893475	11524	20.15	4040	4145	4040	5340	2885	4115	4069.20	4.92	0	-611	4208	4161	4113	4066	4018	4137	4042	60	1225	500	2460	5	1	11950864	491	-6.64	2.32	12	0.10	-618.00	1766.00	5967	20230616	-31.20	2221	20231024	84.83	5910	-30.54	20240412	2420	69.63	20240201	5910	-30.54	20240412	398	931.41	20231024	1.59	N	058450	500	59 억		588341	N	N	0	N	00	N
41	20240624	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	0	3	0.00	31300295	7728	13.51	4040	4115	4040	5340	2885	4115	4050.25	4.92	0	-1021	4208	4161	4113	4066	4018	4137	4042	60	1225	500	2460	5	1	11950864	492	-6.66	2.33	12	0.06	-618.00	1766.00	5967	20230616	-31.04	2221	20231024	85.28	5910	-30.37	20240412	2420	70.04	20240201	5910	-30.37	20240412	398	933.92	20231024	1.59	N	058450	500	59 억		588341	N	N	0	N	00	N
42	20240621	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-30	5	-0.72	234988325	57195	99.29	4145	4160	4065	5380	2905	4145	4108.55	4.84	0	9968	4468	4306	4188	4026	3908	4247	3967	60	1235	500	2480	5	1	11950864	492	-6.66	2.33	12	0.48	-618.00	1766.00	5967	20230616	-31.04	2221	20231024	85.28	5910	-30.37	20240412	2420	70.04	20240201	5910	-30.37	20240412	398	933.92	20231024	1.47	N	058450	500	59 억		578394	N	N	0	N	00	N
43	20240621	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-35	5	-0.84	208294765	50694	88.01	4145	4160	4065	5380	2905	4145	4108.86	4.84	0	9953	4468	4306	4188	4026	3908	4247	3967	60	1235	500	2480	5	1	11950864	491	-6.65	2.33	12	0.42	-618.00	1766.00	5967	20230616	-31.12	2221	20231024	85.05	5910	-30.46	20240412	2420	69.83	20240201	5910	-30.46	20240412	398	932.66	20231024	1.47	N	058450	500	59 억		578394	N	N	0	N	00	N
44	20240621	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-20	5	-0.48	155469780	37813	65.65	4145	4155	4065	5380	2905	4145	4111.54	4.84	0	7352	4468	4306	4188	4026	3908	4247	3967	60	1235	500	2480	5	1	11950864	493	-6.67	2.34	12	0.32	-618.00	1766.00	5967	20230616	-30.87	2221	20231024	85.73	5910	-30.20	20240412	2420	70.45	20240201	5910	-30.20	20240412	398	936.43	20231024	1.47	N	058450	500	59 억		578394	N	N	0	N	00	N
45	20240621	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	0	3	0.00	105423770	25713	44.64	4145	4155	4065	5380	2905	4145	4100.02	4.84	0	5677	4468	4306	4188	4026	3908	4247	3967	60	1235	500	2480	5	1	11950864	495	-6.71	2.35	12	0.22	-618.00	1766.00	5967	20230616	-30.53	2221	20231024	86.63	5910	-29.86	20240412	2420	71.28	20240201	5910	-29.86	20240412	398	941.46	20231024	1.47	N	058450	500	59 억		578394	N	N	0	N	00	N
46	20240621	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	10	2	0.24	102770495	25070	43.52	4145	4155	4065	5380	2905	4145	4099.34	4.84	0	5407	4468	4306	4188	4026	3908	4247	3967	60	1235	500	2480	5	1	11950864	497	-6.72	2.35	12	0.21	-618.00	1766.00	5967	20230616	-30.37	2221	20231024	87.08	5910	-29.70	20240412	2420	71.69	20240201	5910	-29.70	20240412	398	943.97	20231024	1.47	N	058450	500	59 억		578394	N	N	0	N	00	N
47	20240621	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-25	5	-0.60	67379505	16495	28.64	4145	4155	4065	5380	2905	4145	4084.84	4.84	0	4245	4468	4306	4188	4026	3908	4247	3967	60	1235	500	2480	5	1	11950864	492	-6.67	2.33	12	0.14	-618.00	1766.00	5967	20230616	-30.95	2221	20231024	85.50	5910	-30.29	20240412	2420	70.25	20240201	5910	-30.29	20240412	398	935.18	20231024	1.47	N	058450	500	59 억		578394	N	N	0	N	00	N
48	20240621	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-65	5	-1.57	43825145	10732	18.63	4145	4155	4065	5380	2905	4145	4083.60	4.84	0	1120	4468	4306	4188	4026	3908	4247	3967	60	1235	500	2480	5	1	11950864	488	-6.60	2.31	12	0.09	-618.00	1766.00	5967	20230616	-31.62	2221	20231024	83.70	5910	-30.96	20240412	2420	68.60	20240201	5910	-30.96	20240412	398	925.13	20231024	1.47	N	058450	500	59 억		578394	N	N	0	N	00	N
49	20240621	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	10	2	0.24	1349875	325	0.56	4145	4155	4145	5380	2905	4145	4153.46	4.84	0	-75	4468	4306	4188	4026	3908	4247	3967	60	1235	500	2480	5	1	11950864	497	-6.72	2.35	12	0.00	-618.00	1766.00	5967	20230616	-30.37	2221	20231024	87.08	5910	-29.70	20240412	2420	71.69	20240201	5910	-29.70	20240412	398	943.97	20231024	1.47	N	058450	500	59 억		578394	N	N	0	N	00	N
50	20240620	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-130	5	-3.04	238821845	57600	77.12	4180	4350	4070	5550	2995	4275	4146.21	4.94	0	-11082	4438	4356	4233	4151	4028	4397	4192	60	1275	500	2560	5	1	11950864	495	-6.71	2.35	12	0.48	-618.00	1766.00	5967	20230616	-30.53	2221	20231024	86.63	5910	-29.86	20240412	2420	71.28	20240201	5910	-29.86	20240412	398	941.46	20231024	1.32	N	058450	500	59 억		589979	N	N	0	N	00	N
51	20240620	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-165	5	-3.86	210630265	50770	67.97	4180	4350	4070	5550	2995	4275	4148.72	4.94	0	-7629	4438	4356	4233	4151	4028	4397	4192	60	1275	500	2560	5	1	11950864	491	-6.65	2.33	12	0.42	-618.00	1766.00	5967	20230616	-31.12	2221	20231024	85.05	5910	-30.46	20240412	2420	69.83	20240201	5910	-30.46	20240412	398	932.66	20231024	1.32	N	058450	500	59 억		589979	N	N	0	N	00	N
52	20240620	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-185	5	-4.33	191896260	46188	61.84	4180	4350	4070	5550	2995	4275	4154.68	4.94	0	-6342	4438	4356	4233	4151	4028	4397	4192	60	1275	500	2560	5	1	11950864	489	-6.62	2.32	12	0.39	-618.00	1766.00	5967	20230616	-31.46	2221	20231024	84.15	5910	-30.80	20240412	2420	69.01	20240201	5910	-30.80	20240412	398	927.64	20231024	1.32	N	058450	500	59 억		589979	N	N	0	N	00	N
53	20240620	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-155	5	-3.63	155596315	37308	49.95	4180	4350	4100	5550	2995	4275	4170.59	4.94	0	-5113	4438	4356	4233	4151	4028	4397	4192	60	1275	500	2560	5	1	11950864	492	-6.67	2.33	12	0.31	-618.00	1766.00	5967	20230616	-30.95	2221	20231024	85.50	5910	-30.29	20240412	2420	70.25	20240201	5910	-30.29	20240412	398	935.18	20231024	1.32	N	058450	500	59 억		589979	N	N	0	N	00	N
54	20240620	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-105	5	-2.46	129142460	30882	41.35	4180	4350	4125	5550	2995	4275	4181.80	4.94	0	-6385	4438	4356	4233	4151	4028	4397	4192	60	1275	500	2560	5	1	11950864	498	-6.75	2.36	12	0.26	-618.00	1766.00	5967	20230616	-30.12	2221	20231024	87.75	5910	-29.44	20240412	2420	72.31	20240201	5910	-29.44	20240412	398	947.74	20231024	1.32	N	058450	500	59 억		589979	N	N	0	N	00	N
55	20240620	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-125	5	-2.92	90413255	21545	28.84	4180	4350	4150	5550	2995	4275	4196.48	4.94	0	-5879	4438	4356	4233	4151	4028	4397	4192	60	1275	500	2560	5	1	11950864	496	-6.72	2.35	12	0.18	-618.00	1766.00	5967	20230616	-30.45	2221	20231024	86.85	5910	-29.78	20240412	2420	71.49	20240201	5910	-29.78	20240412	398	942.71	20231024	1.32	N	058450	500	59 억		589979	N	N	0	N	00	N
56	20240620	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-45	5	-1.05	48953150	11617	15.55	4180	4350	4170	5550	2995	4275	4213.92	4.94	0	-4446	4438	4356	4233	4151	4028	4397	4192	60	1275	500	2560	5	1	11950864	506	-6.84	2.40	12	0.10	-618.00	1766.00	5967	20230616	-29.11	2221	20231024	90.45	5910	-28.43	20240412	2420	74.79	20240201	5910	-28.43	20240412	398	962.81	20231024	1.32	N	058450	500	59 억		589979	N	N	0	N	00	N
57	20240620	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	0	3	0.00	8335820	1959	2.62	4180	4350	4180	5550	2995	4275	4255.14	4.94	0	-61	4438	4356	4233	4151	4028	4397	4192	60	1275	500	2560	5	1	11950864	511	-6.92	2.42	12	0.02	-618.00	1766.00	5967	20230616	-28.36	2221	20231024	92.48	5910	-27.66	20240412	2420	76.65	20240201	5910	-27.66	20240412	398	974.12	20231024	1.32	N	058450	500	59 억		589979	N	N	0	N	00	N
58	20240619	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	80	2	1.91	313891570	74256	50.41	4195	4315	4110	5450	2940	4195	4226.16	4.88	0	6518	4548	4371	4193	4016	3838	4460	4105	60	1255	500	2510	5	1	11950864	511	-6.92	2.42	12	0.62	-618.00	1766.00	5967	20230616	-28.36	2221	20231024	92.48	5910	-27.66	20240412	2420	76.65	20240201	5910	-27.66	20240412	398	974.12	20231024	1.16	N	058450	500	59 억		583496	N	N	0	N	00	N
59	20240619	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	75	2	1.79	274363670	64938	44.08	4195	4315	4110	5450	2940	4195	4225.01	4.88	0	7660	4548	4371	4193	4016	3838	4460	4105	60	1255	500	2510	5	1	11950864	510	-6.91	2.42	12	0.54	-618.00	1766.00	5967	20230616	-28.44	2221	20231024	92.26	5910	-27.75	20240412	2420	76.45	20240201	5910	-27.75	20240412	398	972.86	20231024	1.16	N	058450	500	59 억		583496	N	N	0	N	00	N
60	20240619	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	70	2	1.67	241303345	57118	38.77	4195	4315	4110	5450	2940	4195	4224.65	4.88	0	7240	4548	4371	4193	4016	3838	4460	4105	60	1255	500	2510	5	1	11950864	510	-6.90	2.42	12	0.48	-618.00	1766.00	5967	20230616	-28.52	2221	20231024	92.03	5910	-27.83	20240412	2420	76.24	20240201	5910	-27.83	20240412	398	971.61	20231024	1.16	N	058450	500	59 억		583496	N	N	0	N	00	N
61	20240619	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	70	2	1.67	232066870	54944	37.30	4195	4315	4110	5450	2940	4195	4223.70	4.88	0	6564	4548	4371	4193	4016	3838	4460	4105	60	1255	500	2510	5	1	11950864	510	-6.90	2.42	12	0.46	-618.00	1766.00	5967	20230616	-28.52	2221	20231024	92.03	5910	-27.83	20240412	2420	76.24	20240201	5910	-27.83	20240412	398	971.61	20231024	1.16	N	058450	500	59 억		583496	N	N	0	N	00	N
62	20240619	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	50	2	1.19	174262675	41385	28.09	4195	4260	4110	5450	2940	4195	4210.77	4.88	0	526	4548	4371	4193	4016	3838	4460	4105	60	1255	500	2510	5	1	11950864	507	-6.87	2.40	12	0.35	-618.00	1766.00	5967	20230616	-28.86	2221	20231024	91.13	5910	-28.17	20240412	2420	75.41	20240201	5910	-28.17	20240412	398	966.58	20231024	1.16	N	058450	500	59 억		583496	N	N	0	N	00	N
63	20240619	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	65	2	1.55	133789690	31824	21.60	4195	4260	4110	5450	2940	4195	4204.05	4.88	0	-707	4548	4371	4193	4016	3838	4460	4105	60	1255	500	2510	5	1	11950864	509	-6.89	2.41	12	0.27	-618.00	1766.00	5967	20230616	-28.61	2221	20231024	91.81	5910	-27.92	20240412	2420	76.03	20240201	5910	-27.92	20240412	398	970.35	20231024	1.16	N	058450	500	59 억		583496	N	N	0	N	00	N
64	20240619	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-75	5	-1.79	27550905	6659	4.52	4195	4205	4110	5450	2940	4195	4137.39	4.88	0	-2048	4548	4371	4193	4016	3838	4460	4105	60	1255	500	2510	5	1	11950864	492	-6.67	2.33	12	0.06	-618.00	1766.00	5967	20230616	-30.95	2221	20231024	85.50	5910	-30.29	20240412	2420	70.25	20240201	5910	-30.29	20240412	398	935.18	20231024	1.16	N	058450	500	59 억		583496	N	N	0	N	00	N
65	20240619	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-65	5	-1.55	3463720	825	0.56	4195	4205	4130	5450	2940	4195	4198.45	4.88	0	-737	4548	4371	4193	4016	3838	4460	4105	60	1255	500	2510	5	1	11950864	494	-6.68	2.34	12	0.01	-618.00	1766.00	5967	20230616	-30.79	2221	20231024	85.95	5910	-30.12	20240412	2420	70.66	20240201	5910	-30.12	20240412	398	937.69	20231024	1.16	N	058450	500	59 억		583496	N	N	0	N	00	N
66	20240618	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	75	2	1.82	615929150	147261	62.35	4115	4370	4015	5350	2885	4120	4182.56	4.89	0	822	5486	4802	4316	3632	3146	4560	3390	60	1230	500	2470	5	1	11950864	501	-6.79	2.38	12	1.23	-618.00	1766.00	5967	20230616	-29.70	2221	20231024	88.88	5910	-29.02	20240412	2420	73.35	20240201	5910	-29.02	20240412	398	954.02	20231024	1.07	N	058450	500	59 억		584574	N	N	0	N	00	N
67	20240618	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-5	5	-0.12	579795575	138588	58.68	4115	4370	4015	5350	2885	4120	4183.59	4.89	0	67	5486	4802	4316	3632	3146	4560	3390	60	1230	500	2470	5	1	11950864	492	-6.66	2.33	12	1.16	-618.00	1766.00	5967	20230616	-31.04	2221	20231024	85.28	5910	-30.37	20240412	2420	70.04	20240201	5910	-30.37	20240412	398	933.92	20231024	1.07	N	058450	500	59 억		584574	N	N	0	N	00	N
68	20240618	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-5	5	-0.12	497419555	118338	50.10	4115	4370	4050	5350	2885	4120	4203.38	4.89	0	199	5486	4802	4316	3632	3146	4560	3390	60	1230	500	2470	5	1	11950864	492	-6.66	2.33	12	0.99	-618.00	1766.00	5967	20230616	-31.04	2221	20231024	85.28	5910	-30.37	20240412	2420	70.04	20240201	5910	-30.37	20240412	398	933.92	20231024	1.07	N	058450	500	59 억		584574	N	N	0	N	00	N
69	20240618	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-40	5	-0.97	490812885	116732	49.42	4115	4370	4050	5350	2885	4120	4204.61	4.89	0	417	5486	4802	4316	3632	3146	4560	3390	60	1230	500	2470	5	1	11950864	488	-6.60	2.31	12	0.98	-618.00	1766.00	5967	20230616	-31.62	2221	20231024	83.70	5910	-30.96	20240412	2420	68.60	20240201	5910	-30.96	20240412	398	925.13	20231024	1.07	N	058450	500	59 억		584574	N	N	0	N	00	N
70	20240618	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-60	5	-1.46	483719705	114988	48.68	4115	4370	4050	5350	2885	4120	4206.70	4.89	0	577	5486	4802	4316	3632	3146	4560	3390	60	1230	500	2470	5	1	11950864	485	-6.57	2.30	12	0.96	-618.00	1766.00	5967	20230616	-31.96	2221	20231024	82.80	5910	-31.30	20240412	2420	67.77	20240201	5910	-31.30	20240412	398	920.10	20231024	1.07	N	058450	500	59 억		584574	N	N	0	N	00	N
71	20240618	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	5	2	0.12	446910650	105955	44.86	4115	4370	4095	5350	2885	4120	4217.93	4.89	0	2378	5486	4802	4316	3632	3146	4560	3390	60	1230	500	2470	5	1	11950864	493	-6.67	2.34	12	0.89	-618.00	1766.00	5967	20230616	-30.87	2221	20231024	85.73	5910	-30.20	20240412	2420	70.45	20240201	5910	-30.20	20240412	398	936.43	20231024	1.07	N	058450	500	59 억		584574	N	N	0	N	00	N
72	20240618	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	190	2	4.61	336135290	79130	33.50	4115	4370	4100	5350	2885	4120	4247.89	4.89	0	1984	5486	4802	4316	3632	3146	4560	3390	60	1230	500	2470	5	1	11950864	515	-6.97	2.44	12	0.66	-618.00	1766.00	5967	20230616	-27.77	2221	20231024	94.06	5910	-27.07	20240412	2420	78.10	20240201	5910	-27.07	20240412	398	982.91	20231024	1.07	N	058450	500	59 억		584574	N	N	0	N	00	N
73	20240618	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	50	2	1.21	49498605	11943	5.06	4115	4170	4115	5350	2885	4120	4144.57	4.89	0	-3858	5486	4802	4316	3632	3146	4560	3390	60	1230	500	2470	5	1	11950864	498	-6.75	2.36	12	0.10	-618.00	1766.00	5967	20230616	-30.12	2221	20231024	87.75	5910	-29.44	20240412	2420	72.31	20240201	5910	-29.44	20240412	398	947.74	20231024	1.07	N	058450	500	59 억		584574	N	N	0	N	00	N
74	20240617	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-195	5	-4.52	990407280	235540	218.99	4315	5000	3830	5600	3025	4315	4205.13	5.18	0	-32973	4521	4417	4296	4192	4071	4470	4245	60	1285	500	2580	5	1	11950864	492	-6.67	2.33	12	1.97	-618.00	1766.00	5967	20230616	-30.95	2221	20231024	85.50	5910	-30.29	20240412	2420	70.25	20240201	5910	-30.29	20240412	398	935.18	20231024	0.93	N	058450	500	59 억		618678	N	N	0	N	00	N
75	20240617	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-285	5	-6.60	951070685	225951	210.08	4315	5000	3830	5600	3025	4315	4209.19	5.18	0	-31995	4521	4417	4296	4192	4071	4470	4245	60	1285	500	2580	5	1	11950864	482	-6.52	2.28	12	1.89	-618.00	1766.00	5967	20230616	-32.46	2221	20231024	81.45	5910	-31.81	20240412	2420	66.53	20240201	5910	-31.81	20240412	398	912.56	20231024	0.93	N	058450	500	59 억		618678	N	N	0	N	00	N
76	20240617	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-325	5	-7.53	876767055	207142	192.59	4315	5000	3830	5600	3025	4315	4232.69	5.18	0	-29517	4521	4417	4296	4192	4071	4470	4245	60	1285	500	2580	5	1	11950864	477	-6.46	2.26	12	1.73	-618.00	1766.00	5967	20230616	-33.13	2221	20231024	79.65	5910	-32.49	20240412	2420	64.88	20240201	5910	-32.49	20240412	398	902.51	20231024	0.93	N	058450	500	59 억		618678	N	N	0	N	00	N
77	20240617	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-140	5	-3.24	577372105	131994	122.72	4315	5000	4135	5600	3025	4315	4374.23	5.18	0	-37647	4521	4417	4296	4192	4071	4470	4245	60	1285	500	2580	5	1	11950864	499	-6.76	2.36	12	1.10	-618.00	1766.00	5967	20230616	-30.03	2221	20231024	87.98	5910	-29.36	20240412	2420	72.52	20240201	5910	-29.36	20240412	398	948.99	20231024	0.93	N	058450	500	59 억		618678	N	N	0	N	00	N
78	20240617	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-115	5	-2.67	472369425	106854	99.35	4315	5000	4180	5600	3025	4315	4420.70	5.18	0	-36385	4521	4417	4296	4192	4071	4470	4245	60	1285	500	2580	5	1	11950864	502	-6.80	2.38	12	0.89	-618.00	1766.00	5967	20230616	-29.61	2221	20231024	89.10	5910	-28.93	20240412	2420	73.55	20240201	5910	-28.93	20240412	398	955.28	20231024	0.93	N	058450	500	59 억		618678	N	N	0	N	00	N
79	20240617	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-85	5	-1.97	395076825	88476	82.26	4315	5000	4185	5600	3025	4315	4465.36	5.18	0	-35192	4521	4417	4296	4192	4071	4470	4245	60	1285	500	2580	5	1	11950864	506	-6.84	2.40	12	0.74	-618.00	1766.00	5967	20230616	-29.11	2221	20231024	90.45	5910	-28.43	20240412	2420	74.79	20240201	5910	-28.43	20240412	398	962.81	20231024	0.93	N	058450	500	59 억		618678	N	N	0	N	00	N
80	20240617	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	100	2	2.32	364448575	81347	75.63	4315	5000	4185	5600	3025	4315	4480.17	5.18	0	-32058	4521	4417	4296	4192	4071	4470	4245	60	1285	500	2580	5	1	11950864	528	-7.14	2.50	12	0.68	-618.00	1766.00	5967	20230616	-26.01	2221	20231024	98.78	5910	-25.30	20240412	2420	82.44	20240201	5910	-25.30	20240412	398	1009.30	20231024	0.93	N	058450	500	59 억		618678	N	N	0	N	00	N
81	20240617	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	320	2	7.42	16377405	3673	3.41	4315	4635	4270	5600	3025	4315	4458.86	5.18	0	-1093	4521	4417	4296	4192	4071	4470	4245	60	1285	500	2580	5	1	11950864	554	-7.50	2.62	12	0.03	-618.00	1766.00	5967	20230616	-22.32	2221	20231024	108.69	5910	-21.57	20240412	2420	91.53	20240201	5910	-21.57	20240412	398	1064.57	20231024	0.93	N	058450	500	59 억		618678	Y	N	0	N	00	N
82	20240614	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	140	2	3.35	462313825	107482	167.69	4200	4400	4175	5420	2925	4175	4301.31	5.12	0	3923	4408	4291	4118	4001	3828	4350	4060	60	1245	500	2500	5	1	11950864	516	-6.98	2.44	12	0.90	-618.00	1766.00	6447	20230608	-33.07	2221	20231024	94.28	5910	-26.99	20240412	2420	78.31	20240201	5910	-26.99	20240412	398	984.17	20231024	0.88	N	058450	500	59 억		611679	N	N	0	N	00	N
83	20240614	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	80	2	1.92	454436145	105643	164.83	4200	4400	4175	5420	2925	4175	4301.62	5.12	0	3925	4408	4291	4118	4001	3828	4350	4060	60	1245	500	2500	5	1	11950864	509	-6.89	2.41	12	0.88	-618.00	1766.00	6447	20230608	-34.00	2221	20231024	91.58	5910	-28.00	20240412	2420	75.83	20240201	5910	-28.00	20240412	398	969.10	20231024	0.88	N	058450	500	59 억		611679	N	N	0	N	00	N
84	20240614	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	125	2	2.99	395759235	91859	143.32	4200	4400	4175	5420	2925	4175	4308.33	5.12	0	-305	4408	4291	4118	4001	3828	4350	4060	60	1245	500	2500	5	1	11950864	514	-6.96	2.43	12	0.77	-618.00	1766.00	6447	20230608	-33.30	2221	20231024	93.61	5910	-27.24	20240412	2420	77.69	20240201	5910	-27.24	20240412	398	980.40	20231024	0.88	N	058450	500	59 억		611679	N	N	0	N	00	N
85	20240614	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	65	2	1.56	336261575	78013	121.72	4200	4400	4175	5420	2925	4175	4310.33	5.12	0	-1039	4408	4291	4118	4001	3828	4350	4060	60	1245	500	2500	5	1	11950864	507	-6.86	2.40	12	0.65	-618.00	1766.00	6447	20230608	-34.23	2221	20231024	90.90	5910	-28.26	20240412	2420	75.21	20240201	5910	-28.26	20240412	398	965.33	20231024	0.88	N	058450	500	59 억		611679	N	N	0	N	00	N
86	20240614	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	140	2	3.35	280755590	65039	101.47	4200	4400	4175	5420	2925	4175	4316.73	5.12	0	2638	4408	4291	4118	4001	3828	4350	4060	60	1245	500	2500	5	1	11950864	516	-6.98	2.44	12	0.54	-618.00	1766.00	6447	20230608	-33.07	2221	20231024	94.28	5910	-26.99	20240412	2420	78.31	20240201	5910	-26.99	20240412	398	984.17	20231024	0.88	N	058450	500	59 억		611679	N	N	0	N	00	N
87	20240614	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	125	2	2.99	252886585	58621	91.46	4200	4400	4175	5420	2925	4175	4313.92	5.12	0	3600	4408	4291	4118	4001	3828	4350	4060	60	1245	500	2500	5	1	11950864	514	-6.96	2.43	12	0.49	-618.00	1766.00	6447	20230608	-33.30	2221	20231024	93.61	5910	-27.24	20240412	2420	77.69	20240201	5910	-27.24	20240412	398	980.40	20231024	0.88	N	058450	500	59 억		611679	N	N	0	N	00	N
88	20240614	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	220	2	5.27	171749315	40023	62.44	4200	4400	4175	5420	2925	4175	4291.27	5.12	0	7605	4408	4291	4118	4001	3828	4350	4060	60	1245	500	2500	5	1	11950864	525	-7.11	2.49	12	0.33	-618.00	1766.00	6447	20230608	-31.83	2221	20231024	97.88	5910	-25.63	20240412	2420	81.61	20240201	5910	-25.63	20240412	398	1004.27	20231024	0.88	N	058450	500	59 억		611679	N	N	0	N	00	N
89	20240614	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	100	2	2.40	8353995	1990	3.10	4200	4275	4175	5420	2925	4175	4197.99	5.12	0	-247	4408	4291	4118	4001	3828	4350	4060	60	1245	500	2500	5	1	11950864	511	-6.92	2.42	12	0.02	-618.00	1766.00	6447	20230608	-33.69	2221	20231024	92.48	5910	-27.66	20240412	2420	76.65	20240201	5910	-27.66	20240412	398	974.12	20231024	0.88	N	058450	500	59 억		611679	N	N	0	N	00	N
90	20240613	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	175	2	4.38	263210535	64078	139.74	3995	4235	3945	5200	2800	4000	4107.66	5.01	0	11390	4213	4106	4053	3946	3893	4080	3920	60	1200	500	2400	5	1	11950864	499	-6.76	2.36	12	0.54	-618.00	1766.00	6447	20230608	-35.24	2221	20231024	87.98	5910	-29.36	20240412	2420	72.52	20240201	5910	-29.36	20240412	398	948.99	20231024	0.81	N	058450	500	59 억		598872	N	N	0	N	00	N
91	20240613	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	195	2	4.88	248738720	60623	132.20	3995	4235	3945	5200	2800	4000	4103.04	5.01	0	10429	4213	4106	4053	3946	3893	4080	3920	60	1200	500	2400	5	1	11950864	501	-6.79	2.38	12	0.51	-618.00	1766.00	6447	20230608	-34.93	2221	20231024	88.88	5910	-29.02	20240412	2420	73.35	20240201	5910	-29.02	20240412	398	954.02	20231024	0.81	N	058450	500	59 억		598872	N	N	0	N	00	N
92	20240613	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	145	2	3.62	194460295	47652	103.92	3995	4170	3945	5200	2800	4000	4080.84	5.01	0	506	4213	4106	4053	3946	3893	4080	3920	60	1200	500	2400	5	1	11950864	495	-6.71	2.35	12	0.40	-618.00	1766.00	6447	20230608	-35.71	2221	20231024	86.63	5910	-29.86	20240412	2420	71.28	20240201	5910	-29.86	20240412	398	941.46	20231024	0.81	N	058450	500	59 억		598872	N	N	0	N	00	N
93	20240613	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	125	2	3.12	157068240	38631	84.24	3995	4140	3945	5200	2800	4000	4065.86	5.01	0	-102	4213	4106	4053	3946	3893	4080	3920	60	1200	500	2400	5	1	11950864	493	-6.67	2.34	12	0.32	-618.00	1766.00	6447	20230608	-36.02	2221	20231024	85.73	5910	-30.20	20240412	2420	70.45	20240201	5910	-30.20	20240412	398	936.43	20231024	0.81	N	058450	500	59 억		598872	N	N	0	N	00	N
94	20240613	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	80	2	2.00	101962645	25187	54.93	3995	4130	3945	5200	2800	4000	4048.23	5.01	0	-2247	4213	4106	4053	3946	3893	4080	3920	60	1200	500	2400	5	1	11950864	488	-6.60	2.31	12	0.21	-618.00	1766.00	6447	20230608	-36.71	2221	20231024	83.70	5910	-30.96	20240412	2420	68.60	20240201	5910	-30.96	20240412	398	925.13	20231024	0.81	N	058450	500	59 억		598872	N	N	0	N	00	N
95	20240613	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	65	2	1.62	77006460	19051	41.55	3995	4130	3945	5200	2800	4000	4042.12	5.01	0	-2297	4213	4106	4053	3946	3893	4080	3920	60	1200	500	2400	5	1	11950864	486	-6.58	2.30	12	0.16	-618.00	1766.00	6447	20230608	-36.95	2221	20231024	83.03	5910	-31.22	20240412	2420	67.98	20240201	5910	-31.22	20240412	398	921.36	20231024	0.81	N	058450	500	59 억		598872	N	N	0	N	00	N
96	20240613	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	40	2	1.00	52041745	12888	28.11	3995	4130	3945	5200	2800	4000	4038.00	5.01	0	-2819	4213	4106	4053	3946	3893	4080	3920	60	1200	500	2400	5	1	11950864	483	-6.54	2.29	12	0.11	-618.00	1766.00	6447	20230608	-37.34	2221	20231024	81.90	5910	-31.64	20240412	2420	66.94	20240201	5910	-31.64	20240412	398	915.08	20231024	0.81	N	058450	500	59 억		598872	N	N	0	N	00	N
97	20240613	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-10	5	-0.25	21549840	5397	11.77	3995	4035	3990	5200	2800	4000	3992.93	5.01	0	1295	4213	4106	4053	3946	3893	4080	3920	60	1200	500	2400	5	1	11950864	477	-6.46	2.26	12	0.05	-618.00	1766.00	6447	20230608	-38.11	2221	20231024	79.65	5910	-32.49	20240412	2420	64.88	20240201	5910	-32.49	20240412	398	902.51	20231024	0.81	N	058450	500	59 억		598872	N	N	0	N	00	N
98	20240612	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-150	5	-3.61	182395430	44911	55.20	4100	4160	4000	5390	2905	4150	4061.29	5.14	0	-15584	4360	4255	4130	4025	3900	4192	3962	60	1240	500	2490	5	1	11950864	478	-6.47	2.27	12	0.38	-618.00	1766.00	6447	20230608	-37.96	2221	20231024	80.10	5910	-32.32	20240412	2420	65.29	20240201	5910	-32.32	20240412	398	905.03	20231024	0.80	N	058450	500	59 억		614417	N	N	0	N	00	N
99	20240612	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-95	5	-2.29	154903995	38070	46.80	4100	4160	4010	5390	2905	4150	4068.93	5.14	0	-13255	4360	4255	4130	4025	3900	4192	3962	60	1240	500	2490	5	1	11950864	485	-6.56	2.30	12	0.32	-618.00	1766.00	6447	20230608	-37.10	2221	20231024	82.58	5910	-31.39	20240412	2420	67.56	20240201	5910	-31.39	20240412	398	918.84	20231024	0.80	N	058450	500	59 억		614417	N	N	0	N	00	N
100	20240612	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-85	5	-2.05	108744455	26671	32.78	4100	4160	4010	5390	2905	4150	4077.25	5.14	0	-11558	4360	4255	4130	4025	3900	4192	3962	60	1240	500	2490	5	1	11950864	486	-6.58	2.30	12	0.22	-618.00	1766.00	6447	20230608	-36.95	2221	20231024	83.03	5910	-31.22	20240412	2420	67.98	20240201	5910	-31.22	20240412	398	921.36	20231024	0.80	N	058450	500	59 억		614417	N	N	0	N	00	N
101	20240612	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	88619785	21737	26.72	4100	4160	4010	5390	2905	4150	4076.91	5.14	0	-8177	4360	4255	4130	4025	3900	4192	3962	60	1240	500	2490	5	1	11950864	496	-6.72	2.35	12	0.18	-618.00	1766.00	6447	20230608	-35.63	2221	20231024	86.85	5910	-29.78	20240412	2420	71.49	20240201	5910	-29.78	20240412	398	942.71	20231024	0.80	N	058450	500	59 억		614417	N	N	0	N	00	N
102	20240612	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-10	5	-0.24	68636000	16858	20.72	4100	4160	4010	5390	2905	4150	4071.42	5.14	0	-5047	4360	4255	4130	4025	3900	4192	3962	60	1240	500	2490	5	1	11950864	495	-6.70	2.34	12	0.14	-618.00	1766.00	6447	20230608	-35.78	2221	20231024	86.40	5910	-29.95	20240412	2420	71.07	20240201	5910	-29.95	20240412	398	940.20	20231024	0.80	N	058450	500	59 억		614417	N	N	0	N	00	N
103	20240612	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-90	5	-2.17	41313625	10192	12.53	4100	4100	4010	5390	2905	4150	4053.53	5.14	0	-4344	4360	4255	4130	4025	3900	4192	3962	60	1240	500	2490	5	1	11950864	485	-6.57	2.30	12	0.09	-618.00	1766.00	6447	20230608	-37.02	2221	20231024	82.80	5910	-31.30	20240412	2420	67.77	20240201	5910	-31.30	20240412	398	920.10	20231024	0.80	N	058450	500	59 억		614417	N	N	0	N	00	N
104	20240612	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-75	5	-1.81	25557075	6323	7.77	4100	4100	4010	5390	2905	4150	4041.92	5.14	0	-1851	4360	4255	4130	4025	3900	4192	3962	60	1240	500	2490	5	1	11950864	487	-6.59	2.31	12	0.05	-618.00	1766.00	6447	20230608	-36.79	2221	20231024	83.48	5910	-31.05	20240412	2420	68.39	20240201	5910	-31.05	20240412	398	923.87	20231024	0.80	N	058450	500	59 억		614417	N	N	0	N	00	N
105	20240612	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-90	5	-2.17	4082245	1010	1.24	4100	4100	4010	5390	2905	4150	4041.83	5.14	0	-834	4360	4255	4130	4025	3900	4192	3962	60	1240	500	2490	5	1	11950864	485	-6.57	2.30	12	0.01	-618.00	1766.00	6447	20230608	-37.02	2221	20231024	82.80	5910	-31.30	20240412	2420	67.77	20240201	5910	-31.30	20240412	398	920.10	20231024	0.80	N	058450	500	59 억		614417	N	N	0	N	00	N
106	20240610	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	150	2	3.64	384668705	92635	55.55	4120	4315	4000	5350	2885	4120	4152.52	5.31	0	-4843	4550	4335	4080	3865	3610	4442	3972	60	1230	500	2470	5	1	11950864	510	-6.91	2.42	12	0.78	-618.00	1766.00	6447	20230608	-33.77	2221	20231024	92.26	5910	-27.75	20240412	2420	76.45	20240201	5910	-27.75	20240412	398	972.86	20231024	0.51	N	058450	500	59 억		634610	N	N	0	N	00	N
107	20240610	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	110	2	2.67	374271380	90186	54.09	4120	4315	4000	5350	2885	4120	4149.99	5.31	0	-3361	4550	4335	4080	3865	3610	4442	3972	60	1230	500	2470	5	1	11950864	506	-6.84	2.40	12	0.75	-618.00	1766.00	6447	20230608	-34.39	2221	20231024	90.45	5910	-28.43	20240412	2420	74.79	20240201	5910	-28.43	20240412	398	962.81	20231024	0.51	N	058450	500	59 억		634610	N	N	0	N	00	N
108	20240610	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	130	2	3.16	351870405	84917	50.93	4120	4315	4000	5350	2885	4120	4143.70	5.31	0	-1834	4550	4335	4080	3865	3610	4442	3972	60	1230	500	2470	5	1	11950864	508	-6.88	2.41	12	0.71	-618.00	1766.00	6447	20230608	-34.08	2221	20231024	91.36	5910	-28.09	20240412	2420	75.62	20240201	5910	-28.09	20240412	398	967.84	20231024	0.51	N	058450	500	59 억		634610	N	N	0	N	00	N
109	20240610	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	40	2	0.97	253998955	61978	37.17	4120	4285	4000	5350	2885	4120	4098.21	5.31	0	-4922	4550	4335	4080	3865	3610	4442	3972	60	1230	500	2470	5	1	11950864	497	-6.73	2.36	12	0.52	-618.00	1766.00	6447	20230608	-35.47	2221	20231024	87.30	5910	-29.61	20240412	2420	71.90	20240201	5910	-29.61	20240412	398	945.23	20231024	0.51	N	058450	500	59 억		634610	N	N	0	N	00	N
110	20240610	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-35	5	-0.85	192165680	47132	28.27	4120	4285	4000	5350	2885	4120	4077.18	5.31	0	-6024	4550	4335	4080	3865	3610	4442	3972	60	1230	500	2470	5	1	11950864	488	-6.61	2.31	12	0.39	-618.00	1766.00	6447	20230608	-36.64	2221	20231024	83.93	5910	-30.88	20240412	2420	68.80	20240201	5910	-30.88	20240412	398	926.38	20231024	0.51	N	058450	500	59 억		634610	N	N	0	N	00	N
111	20240610	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-75	5	-1.82	142150700	34835	20.89	4120	4285	4000	5350	2885	4120	4080.69	5.31	0	-6113	4550	4335	4080	3865	3610	4442	3972	60	1230	500	2470	5	1	11950864	483	-6.55	2.29	12	0.29	-618.00	1766.00	6447	20230608	-37.26	2221	20231024	82.13	5910	-31.56	20240412	2420	67.15	20240201	5910	-31.56	20240412	398	916.33	20231024	0.51	N	058450	500	59 억		634610	N	N	0	N	00	N
112	20240610	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-5	5	-0.12	92826715	22684	13.60	4120	4285	4000	5350	2885	4120	4092.17	5.31	0	-2224	4550	4335	4080	3865	3610	4442	3972	60	1230	500	2470	5	1	11950864	492	-6.66	2.33	12	0.19	-618.00	1766.00	6447	20230608	-36.17	2221	20231024	85.28	5910	-30.37	20240412	2420	70.04	20240201	5910	-30.37	20240412	398	933.92	20231024	0.51	N	058450	500	59 억		634610	N	N	0	N	00	N
113	20240610	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-100	5	-2.43	22211140	5489	3.29	4120	4120	4000	5350	2885	4120	4046.48	5.31	0	1077	4550	4335	4080	3865	3610	4442	3972	60	1230	500	2470	5	1	11950864	480	-6.50	2.28	12	0.05	-618.00	1766.00	6447	20230608	-37.65	2221	20231024	81.00	5910	-31.98	20240412	2420	66.12	20240201	5910	-31.98	20240412	398	910.05	20231024	0.51	N	058450	500	59 억		634610	N	N	0	N	00	N
114	20240607	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	325	2	8.56	679198270	165993	255.43	3825	4295	3825	4930	2660	3795	4091.73	5.23	0	13643	4055	3925	3820	3690	3585	3990	3755	60	1135	500	2270	5	1	11950864	492	-6.67	2.33	12	1.39	-618.00	1766.00	6447	20230608	-36.09	2221	20231024	85.50	5910	-30.29	20240412	2420	70.25	20240201	5910	-30.29	20240412	398	935.18	20231024	0.51	N	058450	500	59 억		624470	N	N	0	N	00	N
115	20240607	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	350	2	9.22	640184060	156542	240.89	3825	4295	3825	4930	2660	3795	4089.54	5.23	0	13079	4055	3925	3820	3690	3585	3990	3755	60	1135	500	2270	5	1	11950864	495	-6.71	2.35	12	1.31	-618.00	1766.00	6447	20230608	-35.71	2221	20231024	86.63	5910	-29.86	20240412	2420	71.28	20240201	5910	-29.86	20240412	398	941.46	20231024	0.51	N	058450	500	59 억		624470	N	N	0	N	00	N
116	20240607	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	365	2	9.62	594339985	145435	223.80	3825	4295	3825	4930	2660	3795	4086.64	5.23	0	14849	4055	3925	3820	3690	3585	3990	3755	60	1135	500	2270	5	1	11950864	497	-6.73	2.36	12	1.22	-618.00	1766.00	6447	20230608	-35.47	2221	20231024	87.30	5910	-29.61	20240412	2420	71.90	20240201	5910	-29.61	20240412	398	945.23	20231024	0.51	N	058450	500	59 억		624470	N	N	0	N	00	N
117	20240607	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	320	2	8.43	549867845	134681	207.25	3825	4295	3825	4930	2660	3795	4082.74	5.23	0	12024	4055	3925	3820	3690	3585	3990	3755	60	1135	500	2270	5	1	11950864	492	-6.66	2.33	12	1.13	-618.00	1766.00	6447	20230608	-36.17	2221	20231024	85.28	5910	-30.37	20240412	2420	70.04	20240201	5910	-30.37	20240412	398	933.92	20231024	0.51	N	058450	500	59 억		624470	N	N	0	N	00	N
118	20240607	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	315	2	8.30	519047185	127145	195.65	3825	4295	3825	4930	2660	3795	4082.32	5.23	0	12820	4055	3925	3820	3690	3585	3990	3755	60	1135	500	2270	5	1	11950864	491	-6.65	2.33	12	1.06	-618.00	1766.00	6447	20230608	-36.25	2221	20231024	85.05	5910	-30.46	20240412	2420	69.83	20240201	5910	-30.46	20240412	398	932.66	20231024	0.51	N	058450	500	59 억		624470	N	N	0	N	00	N
119	20240607	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	320	2	8.43	505709530	123894	190.65	3825	4295	3825	4930	2660	3795	4081.79	5.23	0	13533	4055	3925	3820	3690	3585	3990	3755	60	1135	500	2270	5	1	11950864	492	-6.66	2.33	12	1.04	-618.00	1766.00	6447	20230608	-36.17	2221	20231024	85.28	5910	-30.37	20240412	2420	70.04	20240201	5910	-30.37	20240412	398	933.92	20231024	0.51	N	058450	500	59 억		624470	N	N	0	N	00	N
120	20240607	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	275	2	7.25	454455395	111462	171.52	3825	4295	3825	4930	2660	3795	4077.22	5.23	0	12309	4055	3925	3820	3690	3585	3990	3755	60	1135	500	2270	5	1	11950864	486	-6.59	2.30	12	0.93	-618.00	1766.00	6447	20230608	-36.87	2221	20231024	83.25	5910	-31.13	20240412	2420	68.18	20240201	5910	-31.13	20240412	398	922.61	20231024	0.51	N	058450	500	59 억		624470	N	N	0	N	00	N
121	20240607	090519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	100	2	2.64	57113375	14559	22.40	3825	3975	3825	4930	2660	3795	3922.89	5.23	0	6412	4055	3925	3820	3690	3585	3990	3755	60	1135	500	2270	5	1	11950864	465	-6.30	2.21	12	0.12	-618.00	1766.00	6447	20230608	-39.58	2221	20231024	75.37	5910	-34.09	20240412	2420	60.95	20240201	5910	-34.09	20240412	398	878.64	20231024	0.51	N	058450	500	59 억		624470	N	N	0	N	00	N
122	20240605	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	5	2	0.13	244351260	64682	386.18	3715	3950	3715	4925	2655	3790	3777.73	5.11	0	14212	3903	3846	3788	3731	3673	3817	3702	60	1135	500	2270	5	1	11950864	454	-6.14	2.15	12	0.54	-618.00	1766.00	6447	20230608	-41.14	2221	20231024	70.87	5910	-35.79	20240412	2420	56.82	20240201	5910	-35.79	20240412	398	853.52	20231024	0.51	N	058450	500	59 억		611001	N	N	0	N	00	N
123	20240605	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	10	2	0.26	223444550	59202	353.47	3715	3950	3715	4925	2655	3790	3774.27	5.11	0	14720	3903	3846	3788	3731	3673	3817	3702	60	1135	500	2270	5	1	11950864	454	-6.15	2.15	12	0.50	-618.00	1766.00	6447	20230608	-41.06	2221	20231024	71.09	5910	-35.70	20240412	2420	57.02	20240201	5910	-35.70	20240412	398	854.77	20231024	0.51	N	058450	500	59 억		611001	N	N	0	N	00	N
124	20240605	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	0	3	0.00	142011515	37716	225.18	3715	3950	3715	4925	2655	3790	3765.29	5.11	0	9895	3903	3846	3788	3731	3673	3817	3702	60	1135	500	2270	5	1	11950864	453	-6.13	2.15	12	0.32	-618.00	1766.00	6447	20230608	-41.21	2221	20231024	70.64	5910	-35.87	20240412	2420	56.61	20240201	5910	-35.87	20240412	398	852.26	20231024	0.51	N	058450	500	59 억		611001	N	N	0	N	00	N
125	20240605	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-5	5	-0.13	52614685	13853	82.71	3715	3950	3715	4925	2655	3790	3798.07	5.11	0	-1109	3903	3846	3788	3731	3673	3817	3702	60	1135	500	2270	5	1	11950864	452	-6.12	2.14	12	0.12	-618.00	1766.00	6447	20230608	-41.29	2221	20231024	70.42	5910	-35.96	20240412	2420	56.40	20240201	5910	-35.96	20240412	398	851.01	20231024	0.51	N	058450	500	59 억		611001	N	N	0	N	00	N
126	20240605	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	5	2	0.13	46325575	12190	72.78	3715	3950	3715	4925	2655	3790	3800.29	5.11	0	-1658	3903	3846	3788	3731	3673	3817	3702	60	1135	500	2270	5	1	11950864	454	-6.14	2.15	12	0.10	-618.00	1766.00	6447	20230608	-41.14	2221	20231024	70.87	5910	-35.79	20240412	2420	56.82	20240201	5910	-35.79	20240412	398	853.52	20231024	0.51	N	058450	500	59 억		611001	N	N	0	N	00	N
127	20240605	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	15	2	0.40	39559815	10409	62.15	3715	3950	3715	4925	2655	3790	3800.54	5.11	0	-1603	3903	3846	3788	3731	3673	3817	3702	60	1135	500	2270	5	1	11950864	455	-6.16	2.15	12	0.09	-618.00	1766.00	6447	20230608	-40.98	2221	20231024	71.32	5910	-35.62	20240412	2420	57.23	20240201	5910	-35.62	20240412	398	856.03	20231024	0.51	N	058450	500	59 억		611001	N	N	0	N	00	N
128	20240605	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	5	2	0.13	25069705	6609	39.46	3715	3950	3715	4925	2655	3790	3793.27	5.11	0	-255	3903	3846	3788	3731	3673	3817	3702	60	1135	500	2270	5	1	11950864	454	-6.14	2.15	12	0.06	-618.00	1766.00	6447	20230608	-41.14	2221	20231024	70.87	5910	-35.79	20240412	2420	56.82	20240201	5910	-35.79	20240412	398	853.52	20231024	0.51	N	058450	500	59 억		611001	N	N	0	N	00	N
129	20240605	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	5	2	0.13	2496550	652	3.89	3715	3950	3715	4925	2655	3790	3829.06	5.11	0	-502	3903	3846	3788	3731	3673	3817	3702	60	1135	500	2270	5	1	11950864	454	-6.14	2.15	12	0.01	-618.00	1766.00	6447	20230608	-41.14	2221	20231024	70.87	5910	-35.79	20240412	2420	56.82	20240201	5910	-35.79	20240412	398	853.52	20231024	0.51	N	058450	500	59 억		611001	N	N	0	N	00	N
130	20240604	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-55	5	-1.43	63422525	16748	35.26	3845	3845	3730	4995	2695	3845	3786.87	5.14	0	-2780	4051	3947	3826	3722	3601	3887	3662	60	1150	500	2300	5	1	11950864	453	-6.13	2.15	12	0.14	-618.00	1766.00	6447	20230608	-41.21	2221	20231024	70.64	5910	-35.87	20240412	2420	56.61	20240201	5910	-35.87	20240412	398	852.26	20231024	0.51	N	058450	500	59 억		613766	N	N	0	N	00	N
131	20240604	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-45	5	-1.17	55165405	14571	30.68	3845	3845	3730	4995	2695	3845	3785.97	5.14	0	-2565	4051	3947	3826	3722	3601	3887	3662	60	1150	500	2300	5	1	11950864	454	-6.15	2.15	12	0.12	-618.00	1766.00	6447	20230608	-41.06	2221	20231024	71.09	5910	-35.70	20240412	2420	57.02	20240201	5910	-35.70	20240412	398	854.77	20231024	0.51	N	058450	500	59 억		613766	N	N	0	N	00	N
132	20240604	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-15	5	-0.39	51652505	13649	28.74	3845	3845	3730	4995	2695	3845	3784.34	5.14	0	-1861	4051	3947	3826	3722	3601	3887	3662	60	1150	500	2300	5	1	11950864	458	-6.20	2.17	12	0.11	-618.00	1766.00	6447	20230608	-40.59	2221	20231024	72.44	5910	-35.19	20240412	2420	58.26	20240201	5910	-35.19	20240412	398	862.31	20231024	0.51	N	058450	500	59 억		613766	N	N	0	N	00	N
133	20240604	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	0	3	0.00	39115450	10354	21.80	3845	3845	3730	4995	2695	3845	3777.81	5.14	0	-2330	4051	3947	3826	3722	3601	3887	3662	60	1150	500	2300	5	1	11950864	460	-6.22	2.18	12	0.09	-618.00	1766.00	6447	20230608	-40.36	2221	20231024	73.12	5910	-34.94	20240412	2420	58.88	20240201	5910	-34.94	20240412	398	866.08	20231024	0.51	N	058450	500	59 억		613766	N	N	0	N	00	N
134	20240604	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-40	5	-1.04	33890530	8988	18.92	3845	3845	3730	4995	2695	3845	3770.64	5.14	0	-2484	4051	3947	3826	3722	3601	3887	3662	60	1150	500	2300	5	1	11950864	455	-6.16	2.15	12	0.08	-618.00	1766.00	6447	20230608	-40.98	2221	20231024	71.32	5910	-35.62	20240412	2420	57.23	20240201	5910	-35.62	20240412	398	856.03	20231024	0.51	N	058450	500	59 억		613766	N	N	0	N	00	N
135	20240604	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-20	5	-0.52	30656205	8137	17.13	3845	3845	3730	4995	2695	3845	3767.51	5.14	0	-1774	4051	3947	3826	3722	3601	3887	3662	60	1150	500	2300	5	1	11950864	457	-6.19	2.17	12	0.07	-618.00	1766.00	6447	20230608	-40.67	2221	20231024	72.22	5910	-35.28	20240412	2420	58.06	20240201	5910	-35.28	20240412	398	861.06	20231024	0.51	N	058450	500	59 억		613766	N	N	0	N	00	N
136	20240604	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-110	5	-2.86	20824475	5521	11.62	3845	3845	3735	4995	2695	3845	3771.87	5.14	0	-1770	4051	3947	3826	3722	3601	3887	3662	60	1150	500	2300	5	1	11950864	446	-6.04	2.11	12	0.05	-618.00	1766.00	6447	20230608	-42.07	2221	20231024	68.17	5910	-36.80	20240412	2420	54.34	20240201	5910	-36.80	20240412	398	838.44	20231024	0.51	N	058450	500	59 억		613766	N	N	0	N	00	N
137	20240604	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-60	5	-1.56	5245195	1377	2.90	3845	3845	3770	4995	2695	3845	3809.15	5.14	0	-1201	4051	3947	3826	3722	3601	3887	3662	60	1150	500	2300	5	1	11950864	452	-6.12	2.14	12	0.01	-618.00	1766.00	6447	20230608	-41.29	2221	20231024	70.42	5910	-35.96	20240412	2420	56.40	20240201	5910	-35.96	20240412	398	851.01	20231024	0.51	N	058450	500	59 억		613766	N	N	0	N	00	N
138	20240603	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	5	2	0.13	178829675	47482	89.21	3855	3930	3705	4990	2690	3840	3766.26	5.22	0	-10336	4186	4012	3866	3692	3546	4100	3780	60	1150	500	2300	5	1	11950864	460	-6.22	2.18	12	0.40	-618.00	1766.00	6447	20230608	-40.36	2221	20231024	73.12	5910	-34.94	20240412	2420	58.88	20240201	5910	-34.94	20240412	398	866.08	20231024	0.55	N	058450	500	59 억		623471	N	N	0	N	00	N
139	20240603	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	-90	5	-2.34	150702850	40064	75.28	3855	3930	3705	4990	2690	3840	3761.55	5.22	0	-8442	4186	4012	3866	3692	3546	4100	3780	60	1150	500	2300	5	1	11950864	448	-6.07	2.12	12	0.34	-618.00	1766.00	6447	20230608	-41.83	2221	20231024	68.84	5910	-36.55	20240412	2420	54.96	20240201	5910	-36.55	20240412	398	842.21	20231024	0.55	N	058450	500	59 억		623471	N	N	0	N	00	N
140	20240603	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-110	5	-2.86	131332270	34864	65.51	3855	3930	3720	4990	2690	3840	3766.99	5.22	0	-8222	4186	4012	3866	3692	3546	4100	3780	60	1150	500	2300	5	1	11950864	446	-6.04	2.11	12	0.29	-618.00	1766.00	6447	20230608	-42.14	2221	20231024	67.94	5910	-36.89	20240412	2420	54.13	20240201	5910	-36.89	20240412	398	837.19	20231024	0.55	N	058450	500	59 억		623471	N	N	0	N	00	N
141	20240603	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-85	5	-2.21	112016725	29680	55.77	3855	3930	3730	4990	2690	3840	3774.15	5.22	0	-8176	4186	4012	3866	3692	3546	4100	3780	60	1150	500	2300	5	1	11950864	449	-6.08	2.13	12	0.25	-618.00	1766.00	6447	20230608	-41.76	2221	20231024	69.07	5910	-36.46	20240412	2420	55.17	20240201	5910	-36.46	20240412	398	843.47	20231024	0.55	N	058450	500	59 억		623471	N	N	0	N	00	N
142	20240603	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-65	5	-1.69	103638140	27446	51.57	3855	3930	3730	4990	2690	3840	3776.07	5.22	0	-6617	4186	4012	3866	3692	3546	4100	3780	60	1150	500	2300	5	1	11950864	451	-6.11	2.14	12	0.23	-618.00	1766.00	6447	20230608	-41.45	2221	20231024	69.97	5910	-36.13	20240412	2420	55.99	20240201	5910	-36.13	20240412	398	848.49	20231024	0.55	N	058450	500	59 억		623471	N	N	0	N	00	N
143	20240603	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3745	-95	5	-2.47	76282460	20159	37.88	3855	3930	3730	4990	2690	3840	3784.04	5.22	0	-7621	4186	4012	3866	3692	3546	4100	3780	60	1150	500	2300	5	1	11950864	448	-6.06	2.12	12	0.17	-618.00	1766.00	6447	20230608	-41.91	2221	20231024	68.62	5910	-36.63	20240412	2420	54.75	20240201	5910	-36.63	20240412	398	840.95	20231024	0.55	N	058450	500	59 억		623471	N	N	0	N	00	N
144	20240603	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-80	5	-2.08	58217725	15340	28.82	3855	3930	3730	4990	2690	3840	3795.16	5.22	0	-7934	4186	4012	3866	3692	3546	4100	3780	60	1150	500	2300	5	1	11950864	449	-6.08	2.13	12	0.13	-618.00	1766.00	6447	20230608	-41.68	2221	20231024	69.29	5910	-36.38	20240412	2420	55.37	20240201	5910	-36.38	20240412	398	844.72	20231024	0.55	N	058450	500	59 억		623471	N	N	0	N	00	N
145	20240603	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-50	5	-1.30	21680870	5648	10.61	3855	3930	3775	4990	2690	3840	3838.68	5.22	0	-5394	4186	4012	3866	3692	3546	4100	3780	60	1150	500	2300	5	1	11950864	453	-6.13	2.15	12	0.05	-618.00	1766.00	6447	20230608	-41.21	2221	20231024	70.64	5910	-35.87	20240412	2420	56.61	20240201	5910	-35.87	20240412	398	852.26	20231024	0.55	N	058450	500	59 억		623471	N	N	0	N	00	N