KissMeData/082660/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	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	513	10	2	1.99	550534445	1071048	70.59	504	531	499	653	353	503	514.01	0.68	0	-34723	531	517	501	487	471	524	494	433	150	500	350	1	1	86620869	444	-7.54	1.28	12	1.24	-68.00	400.00	1840	20230801	-72.12	256	20240412	100.39	620	-17.26	20240502	256	100.39	20240412	1840	-72.12	20230801	256	100.39	20240412	0.00	N	082660	500	433 억		588686	N	N	0	N	00	N
3	20240628	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-2	5	-0.40	534928662	1040312	68.56	504	531	499	653	353	503	514.20	0.68	0	-30180	531	517	501	487	471	524	494	433	150	500	350	1	1	86620869	434	-7.37	1.25	12	1.20	-68.00	400.00	1840	20230801	-72.77	256	20240412	95.70	620	-19.19	20240502	256	95.70	20240412	1840	-72.77	20230801	256	95.70	20240412	0.00	N	082660	500	433 억		588686	N	N	0	N	00	N
4	20240628	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	515	12	2	2.39	453595519	880023	58.00	504	531	499	653	353	503	515.44	0.68	0	-30192	531	517	501	487	471	524	494	433	150	500	350	1	1	86620869	446	-7.57	1.29	12	1.02	-68.00	400.00	1840	20230801	-72.01	256	20240412	101.17	620	-16.94	20240502	256	101.17	20240412	1840	-72.01	20230801	256	101.17	20240412	0.00	N	082660	500	433 억		588686	N	N	0	N	00	N
5	20240628	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	525	22	2	4.37	356584925	692804	45.66	504	531	499	653	353	503	514.70	0.68	0	-6921	531	517	501	487	471	524	494	433	150	500	350	1	1	86620869	455	-7.72	1.31	12	0.80	-68.00	400.00	1840	20230801	-71.47	256	20240412	105.08	620	-15.32	20240502	256	105.08	20240412	1840	-71.47	20230801	256	105.08	20240412	0.00	N	082660	500	433 억		588686	N	N	0	N	00	N
6	20240628	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	6	2	1.19	170993223	337022	22.21	504	519	499	653	353	503	507.37	0.68	0	-46574	531	517	501	487	471	524	494	433	150	500	350	1	1	86620869	441	-7.49	1.27	12	0.39	-68.00	400.00	1840	20230801	-72.34	256	20240412	98.83	620	-17.90	20240502	256	98.83	20240412	1840	-72.34	20230801	256	98.83	20240412	0.00	N	082660	500	433 억		588686	N	N	0	N	00	N
7	20240628	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	9	2	1.79	144392369	284903	18.78	504	519	499	653	353	503	506.81	0.68	0	-39345	531	517	501	487	471	524	494	433	150	500	350	1	1	86620869	443	-7.53	1.28	12	0.33	-68.00	400.00	1840	20230801	-72.17	256	20240412	100.00	620	-17.42	20240502	256	100.00	20240412	1840	-72.17	20230801	256	100.00	20240412	0.00	N	082660	500	433 억		588686	N	N	0	N	00	N
8	20240628	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	-1	5	-0.20	71923097	143143	9.43	504	515	499	653	353	503	502.46	0.68	0	-38382	531	517	501	487	471	524	494	433	150	500	350	1	1	86620869	435	-7.38	1.25	12	0.17	-68.00	400.00	1840	20230801	-72.72	256	20240412	96.09	620	-19.03	20240502	256	96.09	20240412	1840	-72.72	20230801	256	96.09	20240412	0.00	N	082660	500	433 억		588686	N	N	0	N	00	N
9	20240628	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	5	2	0.99	23052906	45599	3.01	504	515	503	653	353	503	505.56	0.68	0	-28608	531	517	501	487	471	524	494	433	150	500	350	1	1	86620869	440	-7.47	1.27	12	0.05	-68.00	400.00	1840	20230801	-72.39	256	20240412	98.44	620	-18.06	20240502	256	98.44	20240412	1840	-72.39	20230801	256	98.44	20240412	0.00	N	082660	500	433 억		588686	N	N	0	N	00	N
10	20240627	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	19	2	3.93	756252119	1509442	65.35	488	515	485	629	339	484	501.01	0.50	0	159965	539	511	487	459	435	525	473	433	145	500	330	1	1	86620869	436	-7.40	1.26	12	1.74	-68.00	400.00	1840	20230801	-72.66	256	20240412	96.48	620	-18.87	20240502	256	96.48	20240412	1840	-72.66	20230801	256	96.48	20240412	0.00	N	082660	500	433 억		429843	N	N	0	N	00	N
11	20240627	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	20	2	4.13	739818968	1476865	63.94	488	515	485	629	339	484	500.94	0.50	0	161796	539	511	487	459	435	525	473	433	145	500	330	1	1	86620869	437	-7.41	1.26	12	1.70	-68.00	400.00	1840	20230801	-72.61	256	20240412	96.88	620	-18.71	20240502	256	96.88	20240412	1840	-72.61	20230801	256	96.88	20240412	0.00	N	082660	500	433 억		429843	N	N	0	N	00	N
12	20240627	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	26	2	5.37	720103575	1437872	62.25	488	515	485	629	339	484	500.81	0.50	0	170664	539	511	487	459	435	525	473	433	145	500	330	1	1	86620869	442	-7.50	1.27	12	1.66	-68.00	400.00	1840	20230801	-72.28	256	20240412	99.22	620	-17.74	20240502	256	99.22	20240412	1840	-72.28	20230801	256	99.22	20240412	0.00	N	082660	500	433 억		429843	N	N	0	N	00	N
13	20240627	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	26	2	5.37	681139764	1361036	58.93	488	515	485	629	339	484	500.46	0.50	0	166513	539	511	487	459	435	525	473	433	145	500	330	1	1	86620869	442	-7.50	1.27	12	1.57	-68.00	400.00	1840	20230801	-72.28	256	20240412	99.22	620	-17.74	20240502	256	99.22	20240412	1840	-72.28	20230801	256	99.22	20240412	0.00	N	082660	500	433 억		429843	N	N	0	N	00	N
14	20240627	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	27	2	5.58	596089705	1192478	51.63	488	515	485	629	339	484	499.87	0.50	0	96381	539	511	487	459	435	525	473	433	145	500	330	1	1	86620869	443	-7.51	1.28	12	1.38	-68.00	400.00	1840	20230801	-72.23	256	20240412	99.61	620	-17.58	20240502	256	99.61	20240412	1840	-72.23	20230801	256	99.61	20240412	0.00	N	082660	500	433 억		429843	N	N	0	N	00	N
15	20240627	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	16	2	3.31	407245960	821393	35.56	488	510	485	629	339	484	495.80	0.50	0	-32206	539	511	487	459	435	525	473	433	145	500	330	1	1	86620869	433	-7.35	1.25	12	0.95	-68.00	400.00	1840	20230801	-72.83	256	20240412	95.31	620	-19.35	20240502	256	95.31	20240412	1840	-72.83	20230801	256	95.31	20240412	0.00	N	082660	500	433 억		429843	N	N	0	N	00	N
16	20240627	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	495	11	2	2.27	235721897	476807	20.64	488	504	485	629	339	484	494.38	0.50	0	-153255	539	511	487	459	435	525	473	433	145	500	330	1	1	86620869	429	-7.28	1.24	12	0.55	-68.00	400.00	1840	20230801	-73.10	256	20240412	93.36	620	-20.16	20240502	256	93.36	20240412	1840	-73.10	20230801	256	93.36	20240412	0.00	N	082660	500	433 억		429843	N	N	0	N	00	N
17	20240627	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	489	5	2	1.03	77880145	156759	6.79	488	504	485	629	339	484	496.81	0.50	0	-89253	539	511	487	459	435	525	473	433	145	500	330	1	1	86620869	424	-7.19	1.22	12	0.18	-68.00	400.00	1840	20230801	-73.42	256	20240412	91.02	620	-21.13	20240502	256	91.02	20240412	1840	-73.42	20230801	256	91.02	20240412	0.00	N	082660	500	433 억		429843	N	N	0	N	00	N
18	20240626	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	6	2	1.26	1109357776	2276248	89.02	478	515	463	621	335	478	487.36	0.50	0	-2348	586	531	501	446	416	517	432	433	143	500	330	1	1	86620869	419	-7.12	1.21	12	2.63	-68.00	400.00	1840	20230801	-73.70	256	20240412	89.06	620	-21.94	20240502	256	89.06	20240412	1840	-73.70	20230801	256	89.06	20240412	0.00	N	082660	500	433 억		436269	N	N	0	N	00	N
19	20240626	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-6	5	-1.26	1030362750	2113457	82.66	478	515	463	621	335	478	487.52	0.50	0	14938	586	531	501	446	416	517	432	433	143	500	330	1	1	86620869	409	-6.94	1.18	12	2.44	-68.00	400.00	1840	20230801	-74.35	256	20240412	84.38	620	-23.87	20240502	256	84.38	20240412	1840	-74.35	20230801	256	84.38	20240412	0.00	N	082660	500	433 억		436269	N	N	0	N	00	N
20	20240626	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	-10	5	-2.09	904463076	1847414	72.25	478	515	463	621	335	478	489.58	0.50	0	33082	586	531	501	446	416	517	432	433	143	500	330	1	1	86620869	405	-6.88	1.17	12	2.13	-68.00	400.00	1840	20230801	-74.57	256	20240412	82.81	620	-24.52	20240502	256	82.81	20240412	1840	-74.57	20230801	256	82.81	20240412	0.00	N	082660	500	433 억		436269	N	N	0	N	00	N
21	20240626	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	-1	5	-0.21	736511783	1490419	58.29	478	515	465	621	335	478	494.16	0.50	0	-10325	586	531	501	446	416	517	432	433	143	500	330	1	1	86620869	413	-7.01	1.19	12	1.72	-68.00	400.00	1840	20230801	-74.08	256	20240412	86.33	620	-23.06	20240502	256	86.33	20240412	1840	-74.08	20230801	256	86.33	20240412	0.00	N	082660	500	433 억		436269	N	N	0	N	00	N
22	20240626	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	-2	5	-0.42	656013282	1321941	51.70	478	515	465	621	335	478	496.25	0.50	0	-25921	586	531	501	446	416	517	432	433	143	500	330	1	1	86620869	412	-7.00	1.19	12	1.53	-68.00	400.00	1840	20230801	-74.13	256	20240412	85.94	620	-23.23	20240502	256	85.94	20240412	1840	-74.13	20230801	256	85.94	20240412	0.00	N	082660	500	433 억		436269	N	N	0	N	00	N
23	20240626	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	22	2	4.60	400315719	793457	31.03	478	515	478	621	335	478	504.52	0.50	0	-128462	586	531	501	446	416	517	432	433	143	500	330	1	1	86620869	433	-7.35	1.25	12	0.92	-68.00	400.00	1840	20230801	-72.83	256	20240412	95.31	620	-19.35	20240502	256	95.31	20240412	1840	-72.83	20230801	256	95.31	20240412	0.00	N	082660	500	433 억		436269	N	N	0	N	00	N
24	20240626	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	24	2	5.02	345139904	683921	26.75	478	515	478	621	335	478	504.65	0.50	0	-130829	586	531	501	446	416	517	432	433	143	500	330	1	1	86620869	435	-7.38	1.25	12	0.79	-68.00	400.00	1840	20230801	-72.72	256	20240412	96.09	620	-19.03	20240502	256	96.09	20240412	1840	-72.72	20230801	256	96.09	20240412	0.00	N	082660	500	433 억		436269	N	N	0	N	00	N
25	20240626	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	489	11	2	2.30	30164871	62280	2.44	478	489	478	621	335	478	484.34	0.50	0	3675	586	531	501	446	416	517	432	433	143	500	330	1	1	86620869	424	-7.19	1.22	12	0.07	-68.00	400.00	1840	20230801	-73.42	256	20240412	91.02	620	-21.13	20240502	256	91.02	20240412	1840	-73.42	20230801	256	91.02	20240412	0.00	N	082660	500	433 억		436269	N	N	0	N	00	N
26	20240625	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	-72	5	-13.09	1286654157	2541283	129.03	550	556	471	715	385	550	506.64	0.40	0	83073	598	573	553	528	508	564	519	433	165	500	380	1	1	86620869	414	-7.03	1.20	12	2.93	-68.00	400.00	1840	20230801	-74.02	256	20240412	86.72	620	-22.90	20240502	256	86.72	20240412	1840	-74.02	20230801	256	86.72	20240412	0.00	N	082660	500	433 억		342886	N	N	0	N	00	N
27	20240625	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	483	-67	5	-12.18	1132830489	2220464	112.74	550	556	471	715	385	550	510.18	0.40	0	31691	598	573	553	528	508	564	519	433	165	500	380	1	1	86620869	418	-7.10	1.21	12	2.56	-68.00	400.00	1840	20230801	-73.75	256	20240412	88.67	620	-22.10	20240502	256	88.67	20240412	1840	-73.75	20230801	256	88.67	20240412	0.00	N	082660	500	433 억		342886	N	N	0	N	00	N
28	20240625	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	516	-34	5	-6.18	516578633	974298	49.47	550	556	516	715	385	550	530.21	0.40	0	26072	598	573	553	528	508	564	519	433	165	500	380	1	1	86620869	447	-7.59	1.29	12	1.12	-68.00	400.00	1840	20230801	-71.96	256	20240412	101.56	620	-16.77	20240502	256	101.56	20240412	1840	-71.96	20230801	256	101.56	20240412	0.00	N	082660	500	433 억		342886	N	N	0	N	00	N
29	20240625	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	525	-25	5	-4.55	426739695	801730	40.71	550	556	518	715	385	550	532.27	0.40	0	23239	598	573	553	528	508	564	519	433	165	500	380	1	1	86620869	455	-7.72	1.31	12	0.93	-68.00	400.00	1840	20230801	-71.47	256	20240412	105.08	620	-15.32	20240502	256	105.08	20240412	1840	-71.47	20230801	256	105.08	20240412	0.00	N	082660	500	433 억		342886	N	N	0	N	00	N
30	20240625	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	533	-17	5	-3.09	359953668	674242	34.23	550	556	518	715	385	550	533.86	0.40	0	3092	598	573	553	528	508	564	519	433	165	500	380	1	1	86620869	462	-7.84	1.33	12	0.78	-68.00	400.00	1840	20230801	-71.03	256	20240412	108.20	620	-14.03	20240502	256	108.20	20240412	1840	-71.03	20230801	256	108.20	20240412	0.00	N	082660	500	433 억		342886	N	N	0	N	00	N
31	20240625	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	526	-24	5	-4.36	349784107	655220	33.27	550	556	518	715	385	550	533.84	0.40	0	6953	598	573	553	528	508	564	519	433	165	500	380	1	1	86620869	456	-7.74	1.31	12	0.76	-68.00	400.00	1840	20230801	-71.41	256	20240412	105.47	620	-15.16	20240502	256	105.47	20240412	1840	-71.41	20230801	256	105.47	20240412	0.00	N	082660	500	433 억		342886	N	N	0	N	00	N
32	20240625	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	-9	5	-1.64	111529912	204699	10.39	550	556	539	715	385	550	544.85	0.40	0	-13510	598	573	553	528	508	564	519	433	165	500	380	1	1	86620869	469	-7.96	1.35	12	0.24	-68.00	400.00	1840	20230801	-70.60	256	20240412	111.33	620	-12.74	20240502	256	111.33	20240412	1840	-70.60	20230801	256	111.33	20240412	0.00	N	082660	500	433 억		342886	N	N	0	N	00	N
33	20240625	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	554	4	2	0.73	33017202	59737	3.03	550	556	550	715	385	550	552.71	0.40	0	-31923	598	573	553	528	508	564	519	433	165	500	380	1	1	86620869	480	-8.15	1.39	12	0.07	-68.00	400.00	1840	20230801	-69.89	256	20240412	116.41	620	-10.65	20240502	256	116.41	20240412	1840	-69.89	20230801	256	116.41	20240412	0.00	N	082660	500	433 억		342886	N	N	0	N	00	N
34	20240624	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-18	5	-3.17	1090549323	1969282	107.32	578	578	533	738	398	568	553.78	0.54	0	-124063	599	583	561	545	523	572	534	433	170	500	390	1	1	86620869	476	-8.09	1.38	12	2.27	-68.00	400.00	1840	20230801	-70.11	256	20240412	114.84	620	-11.29	20240502	256	114.84	20240412	1840	-70.11	20230801	256	114.84	20240412	0.00	N	082660	500	433 억		469364	N	N	0	N	00	N
35	20240624	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-18	5	-3.17	1033416951	1865568	101.67	578	578	533	738	398	568	553.94	0.54	0	-87590	599	583	561	545	523	572	534	433	170	500	390	1	1	86620869	476	-8.09	1.38	12	2.15	-68.00	400.00	1840	20230801	-70.11	256	20240412	114.84	620	-11.29	20240502	256	114.84	20240412	1840	-70.11	20230801	256	114.84	20240412	0.00	N	082660	500	433 억		469364	N	N	0	N	00	N
36	20240624	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	-21	5	-3.70	874189240	1571328	85.63	578	578	533	738	398	568	556.34	0.54	0	-48127	599	583	561	545	523	572	534	433	170	500	390	1	1	86620869	474	-8.04	1.37	12	1.81	-68.00	400.00	1840	20230801	-70.27	256	20240412	113.67	620	-11.77	20240502	256	113.67	20240412	1840	-70.27	20230801	256	113.67	20240412	0.00	N	082660	500	433 억		469364	N	N	0	N	00	N
37	20240624	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	-20	5	-3.52	545746853	963284	52.50	578	578	548	738	398	568	566.55	0.54	0	-216113	599	583	561	545	523	572	534	433	170	500	390	1	1	86620869	475	-8.06	1.37	12	1.11	-68.00	400.00	1840	20230801	-70.22	256	20240412	114.06	620	-11.61	20240502	256	114.06	20240412	1840	-70.22	20230801	256	114.06	20240412	0.00	N	082660	500	433 억		469364	N	N	0	N	00	N
38	20240624	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	563	-5	5	-0.88	427753870	751738	40.97	578	578	557	738	398	568	569.02	0.54	0	-140021	599	583	561	545	523	572	534	433	170	500	390	1	1	86620869	488	-8.28	1.41	12	0.87	-68.00	400.00	1840	20230801	-69.40	256	20240412	119.92	620	-9.19	20240502	256	119.92	20240412	1840	-69.40	20230801	256	119.92	20240412	0.00	N	082660	500	433 억		469364	N	N	0	N	00	N
39	20240624	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	-3	5	-0.53	413147572	725681	39.55	578	578	557	738	398	568	569.32	0.54	0	-140839	599	583	561	545	523	572	534	433	170	500	390	1	1	86620869	489	-8.31	1.41	12	0.84	-68.00	400.00	1840	20230801	-69.29	256	20240412	120.70	620	-8.87	20240502	256	120.70	20240412	1840	-69.29	20230801	256	120.70	20240412	0.00	N	082660	500	433 억		469364	N	N	0	N	00	N
40	20240624	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	2	2	0.35	301315791	526456	28.69	578	578	564	738	398	568	572.35	0.54	0	-112206	599	583	561	545	523	572	534	433	170	500	390	1	1	86620869	494	-8.38	1.43	12	0.61	-68.00	400.00	1840	20230801	-69.02	256	20240412	122.66	620	-8.06	20240502	256	122.66	20240412	1840	-69.02	20230801	256	122.66	20240412	0.00	N	082660	500	433 억		469364	N	N	0	N	00	N
41	20240624	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	2	2	0.35	93586906	162957	8.88	578	578	566	738	398	568	574.30	0.54	0	-73225	599	583	561	545	523	572	534	433	170	500	390	1	1	86620869	494	-8.38	1.43	12	0.19	-68.00	400.00	1840	20230801	-69.02	256	20240412	122.66	620	-8.06	20240502	256	122.66	20240412	1840	-69.02	20230801	256	122.66	20240412	0.00	N	082660	500	433 억		469364	N	N	0	N	00	N
42	20240621	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	-2	5	-0.35	1017837223	1830774	96.61	577	577	539	741	399	570	555.93	0.78	0	-241750	595	582	562	549	529	589	556	433	171	500	390	1	1	86620869	492	-8.35	1.42	12	2.11	-68.00	400.00	1840	20230801	-69.13	256	20240412	121.88	620	-8.39	20240502	256	121.88	20240412	1840	-69.13	20230801	256	121.88	20240412	0.00	N	082660	500	433 억		678982	N	N	0	N	00	N
43	20240621	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	552	-18	5	-3.16	871602044	1569812	82.84	577	577	539	741	399	570	555.23	0.78	0	-207932	595	582	562	549	529	589	556	433	171	500	390	1	1	86620869	478	-8.12	1.38	12	1.81	-68.00	400.00	1840	20230801	-70.00	256	20240412	115.62	620	-10.97	20240502	256	115.62	20240412	1840	-70.00	20230801	256	115.62	20240412	0.00	N	082660	500	433 억		678982	N	N	0	N	00	N
44	20240621	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	-5	5	-0.88	706547364	1270971	67.07	577	577	539	741	399	570	555.91	0.78	0	-164988	595	582	562	549	529	589	556	433	171	500	390	1	1	86620869	489	-8.31	1.41	12	1.47	-68.00	400.00	1840	20230801	-69.29	256	20240412	120.70	620	-8.87	20240502	256	120.70	20240412	1840	-69.29	20230801	256	120.70	20240412	0.00	N	082660	500	433 억		678982	N	N	0	N	00	N
45	20240621	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	557	-13	5	-2.28	627449387	1130021	59.63	577	577	539	741	399	570	555.25	0.78	0	-159133	595	582	562	549	529	589	556	433	171	500	390	1	1	86620869	482	-8.19	1.39	12	1.30	-68.00	400.00	1840	20230801	-69.73	256	20240412	117.58	620	-10.16	20240502	256	117.58	20240412	1840	-69.73	20230801	256	117.58	20240412	0.00	N	082660	500	433 억		678982	N	N	0	N	00	N
46	20240621	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	553	-17	5	-2.98	449017565	812021	42.85	577	577	539	741	399	570	552.96	0.78	0	-142850	595	582	562	549	529	589	556	433	171	500	390	1	1	86620869	479	-8.13	1.38	12	0.94	-68.00	400.00	1840	20230801	-69.95	256	20240412	116.02	620	-10.81	20240502	256	116.02	20240412	1840	-69.95	20230801	256	116.02	20240412	0.00	N	082660	500	433 억		678982	N	N	0	N	00	N
47	20240621	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	559	-11	5	-1.93	432810526	782789	41.31	577	577	539	741	399	570	552.91	0.78	0	-132660	595	582	562	549	529	589	556	433	171	500	390	1	1	86620869	484	-8.22	1.40	12	0.90	-68.00	400.00	1840	20230801	-69.62	256	20240412	118.36	620	-9.84	20240502	256	118.36	20240412	1840	-69.62	20230801	256	118.36	20240412	0.00	N	082660	500	433 억		678982	N	N	0	N	00	N
48	20240621	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	553	-17	5	-2.98	357375497	645532	34.06	577	577	539	741	399	570	553.61	0.78	0	-78522	595	582	562	549	529	589	556	433	171	500	390	1	1	86620869	479	-8.13	1.38	12	0.75	-68.00	400.00	1840	20230801	-69.95	256	20240412	116.02	620	-10.81	20240502	256	116.02	20240412	1840	-69.95	20230801	256	116.02	20240412	0.00	N	082660	500	433 억		678982	N	N	0	N	00	N
49	20240621	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	-1	5	-0.18	30747428	53638	2.83	577	577	568	741	399	570	573.24	0.78	0	-11231	595	582	562	549	529	589	556	433	171	500	390	1	1	86620869	493	-8.37	1.42	12	0.06	-68.00	400.00	1840	20230801	-69.08	256	20240412	122.27	620	-8.23	20240502	256	122.27	20240412	1840	-69.08	20230801	256	122.27	20240412	0.00	N	082660	500	433 억		678982	N	N	0	N	00	N
50	20240620	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	22	2	4.01	1054501142	1884211	108.90	555	575	542	712	384	548	559.61	0.62	0	159153	572	560	553	541	534	556	537	433	164	500	380	1	1	86620869	494	-8.38	1.43	12	2.18	-68.00	400.00	1840	20230801	-69.02	256	20240412	122.66	620	-8.06	20240502	256	122.66	20240412	1840	-69.02	20230801	256	122.66	20240412	0.00	N	082660	500	433 억		540036	N	N	0	N	00	N
51	20240620	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	571	23	2	4.20	863240495	1548125	89.48	555	573	542	712	384	548	557.60	0.62	0	113344	572	560	553	541	534	556	537	433	164	500	380	1	1	86620869	495	-8.40	1.43	12	1.79	-68.00	400.00	1840	20230801	-68.97	256	20240412	123.05	620	-7.90	20240502	256	123.05	20240412	1840	-68.97	20230801	256	123.05	20240412	0.00	N	082660	500	433 억		540036	N	N	0	N	00	N
52	20240620	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	556	8	2	1.46	671003669	1207722	69.80	555	563	542	712	384	548	555.59	0.62	0	22566	572	560	553	541	534	556	537	433	164	500	380	1	1	86620869	482	-8.18	1.39	12	1.39	-68.00	400.00	1840	20230801	-69.78	256	20240412	117.19	620	-10.32	20240502	256	117.19	20240412	1840	-69.78	20230801	256	117.19	20240412	0.00	N	082660	500	433 억		540036	N	N	0	N	00	N
53	20240620	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	12	2	2.19	533339211	960495	55.51	555	563	542	712	384	548	555.28	0.62	0	45314	572	560	553	541	534	556	537	433	164	500	380	1	1	86620869	485	-8.24	1.40	12	1.11	-68.00	400.00	1840	20230801	-69.57	256	20240412	118.75	620	-9.68	20240502	256	118.75	20240412	1840	-69.57	20230801	256	118.75	20240412	0.00	N	082660	500	433 억		540036	N	N	0	N	00	N
54	20240620	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	561	13	2	2.37	490301178	883310	51.05	555	563	542	712	384	548	555.07	0.62	0	52538	572	560	553	541	534	556	537	433	164	500	380	1	1	86620869	486	-8.25	1.40	12	1.02	-68.00	400.00	1840	20230801	-69.51	256	20240412	119.14	620	-9.52	20240502	256	119.14	20240412	1840	-69.51	20230801	256	119.14	20240412	0.00	N	082660	500	433 억		540036	N	N	0	N	00	N
55	20240620	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	552	4	2	0.73	434393612	782593	45.23	555	563	542	712	384	548	555.07	0.62	0	64075	572	560	553	541	534	556	537	433	164	500	380	1	1	86620869	478	-8.12	1.38	12	0.90	-68.00	400.00	1840	20230801	-70.00	256	20240412	115.62	620	-10.97	20240502	256	115.62	20240412	1840	-70.00	20230801	256	115.62	20240412	0.00	N	082660	500	433 억		540036	N	N	0	N	00	N
56	20240620	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	12	2	2.19	287093892	516818	29.87	555	562	542	712	384	548	555.50	0.62	0	-4200	572	560	553	541	534	556	537	433	164	500	380	1	1	86620869	485	-8.24	1.40	12	0.60	-68.00	400.00	1840	20230801	-69.57	256	20240412	118.75	620	-9.68	20240502	256	118.75	20240412	1840	-69.57	20230801	256	118.75	20240412	0.00	N	082660	500	433 억		540036	N	N	0	N	00	N
57	20240620	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	553	5	2	0.91	84043419	152468	8.81	555	557	542	712	384	548	551.22	0.62	0	-70459	572	560	553	541	534	556	537	433	164	500	380	1	1	86620869	479	-8.13	1.38	12	0.18	-68.00	400.00	1840	20230801	-69.95	256	20240412	116.02	620	-10.81	20240502	256	116.02	20240412	1840	-69.95	20230801	256	116.02	20240412	0.00	N	082660	500	433 억		540036	N	N	0	N	00	N
58	20240619	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	-12	5	-2.14	957669293	1726678	42.87	560	565	546	728	392	560	554.63	0.92	0	-323818	605	582	557	534	509	594	546	433	168	500	390	1	1	86620869	475	-8.06	1.37	12	1.99	-68.00	400.00	1840	20230801	-70.22	256	20240412	114.06	620	-11.61	20240502	256	114.06	20240412	1840	-70.22	20230801	256	114.06	20240412	0.00	N	082660	500	433 억		799153	N	N	0	N	00	N
59	20240619	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	-12	5	-2.14	918567035	1655391	41.10	560	565	546	728	392	560	554.89	0.92	0	-314031	605	582	557	534	509	594	546	433	168	500	390	1	1	86620869	475	-8.06	1.37	12	1.91	-68.00	400.00	1840	20230801	-70.22	256	20240412	114.06	620	-11.61	20240502	256	114.06	20240412	1840	-70.22	20230801	256	114.06	20240412	0.00	N	082660	500	433 억		799153	N	N	0	N	00	N
60	20240619	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	-11	5	-1.96	848212436	1527349	37.92	560	565	546	728	392	560	555.35	0.92	0	-301673	605	582	557	534	509	594	546	433	168	500	390	1	1	86620869	476	-8.07	1.37	12	1.76	-68.00	400.00	1840	20230801	-70.16	256	20240412	114.45	620	-11.45	20240502	256	114.45	20240412	1840	-70.16	20230801	256	114.45	20240412	0.00	N	082660	500	433 억		799153	N	N	0	N	00	N
61	20240619	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-10	5	-1.79	718115541	1290390	32.04	560	565	549	728	392	560	556.51	0.92	0	-257739	605	582	557	534	509	594	546	433	168	500	390	1	1	86620869	476	-8.09	1.38	12	1.49	-68.00	400.00	1840	20230801	-70.11	256	20240412	114.84	620	-11.29	20240502	256	114.84	20240412	1840	-70.11	20230801	256	114.84	20240412	0.00	N	082660	500	433 억		799153	N	N	0	N	00	N
62	20240619	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	554	-6	5	-1.07	617868188	1108632	27.52	560	565	551	728	392	560	557.32	0.92	0	-245266	605	582	557	534	509	594	546	433	168	500	390	1	1	86620869	480	-8.15	1.39	12	1.28	-68.00	400.00	1840	20230801	-69.89	256	20240412	116.41	620	-10.65	20240502	256	116.41	20240412	1840	-69.89	20230801	256	116.41	20240412	0.00	N	082660	500	433 억		799153	N	N	0	N	00	N
63	20240619	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	558	-2	5	-0.36	489274708	877008	21.77	560	565	551	728	392	560	557.89	0.92	0	-214369	605	582	557	534	509	594	546	433	168	500	390	1	1	86620869	483	-8.21	1.40	12	1.01	-68.00	400.00	1840	20230801	-69.67	256	20240412	117.97	620	-10.00	20240502	256	117.97	20240412	1840	-69.67	20230801	256	117.97	20240412	0.00	N	082660	500	433 억		799153	N	N	0	N	00	N
64	20240619	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	558	-2	5	-0.36	426504618	764577	18.98	560	565	551	728	392	560	557.83	0.92	0	-200378	605	582	557	534	509	594	546	433	168	500	390	1	1	86620869	483	-8.21	1.40	12	0.88	-68.00	400.00	1840	20230801	-69.67	256	20240412	117.97	620	-10.00	20240502	256	117.97	20240412	1840	-69.67	20230801	256	117.97	20240412	0.00	N	082660	500	433 억		799153	N	N	0	N	00	N
65	20240619	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	563	3	2	0.54	79635257	142826	3.55	560	564	552	728	392	560	557.57	0.92	0	-52045	605	582	557	534	509	594	546	433	168	500	390	1	1	86620869	488	-8.28	1.41	12	0.16	-68.00	400.00	1840	20230801	-69.40	256	20240412	119.92	620	-9.19	20240502	256	119.92	20240412	1840	-69.40	20230801	256	119.92	20240412	0.00	N	082660	500	433 억		799153	N	N	0	N	00	N
66	20240618	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	20	2	3.70	2252175620	4027504	141.69	544	580	532	702	378	540	559.20	0.34	0	577848	593	566	543	516	493	580	530	433	162	500	370	1	1	86620869	485	-8.24	1.40	12	4.65	-68.00	400.00	1840	20230801	-69.57	256	20240412	118.75	620	-9.68	20240502	256	118.75	20240412	1840	-69.57	20230801	256	118.75	20240412	0.00	N	082660	500	433 억		292090	N	N	0	N	00	N
67	20240618	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	552	12	2	2.22	2138153273	3823182	134.50	544	580	532	702	378	540	559.26	0.34	0	640289	593	566	543	516	493	580	530	433	162	500	370	1	1	86620869	478	-8.12	1.38	12	4.41	-68.00	400.00	1840	20230801	-70.00	256	20240412	115.62	620	-10.97	20240502	256	115.62	20240412	1840	-70.00	20230801	256	115.62	20240412	0.00	N	082660	500	433 억		292090	N	N	0	N	00	N
68	20240618	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	553	13	2	2.41	1948677978	3480157	122.43	544	580	532	702	378	540	559.94	0.34	0	551438	593	566	543	516	493	580	530	433	162	500	370	1	1	86620869	479	-8.13	1.38	12	4.02	-68.00	400.00	1840	20230801	-69.95	256	20240412	116.02	620	-10.81	20240502	256	116.02	20240412	1840	-69.95	20230801	256	116.02	20240412	0.00	N	082660	500	433 억		292090	N	N	0	N	00	N
69	20240618	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	26	2	4.81	1765761566	3151228	110.86	544	580	532	702	378	540	560.34	0.34	0	600039	593	566	543	516	493	580	530	433	162	500	370	1	1	86620869	490	-8.32	1.42	12	3.64	-68.00	400.00	1840	20230801	-69.24	256	20240412	121.09	620	-8.71	20240502	256	121.09	20240412	1840	-69.24	20230801	256	121.09	20240412	0.00	N	082660	500	433 억		292090	N	N	0	N	00	N
70	20240618	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	562	22	2	4.07	1115177594	2009502	70.70	544	568	532	702	378	540	554.95	0.34	0	156627	593	566	543	516	493	580	530	433	162	500	370	1	1	86620869	487	-8.26	1.41	12	2.32	-68.00	400.00	1840	20230801	-69.46	256	20240412	119.53	620	-9.35	20240502	256	119.53	20240412	1840	-69.46	20230801	256	119.53	20240412	0.00	N	082660	500	433 억		292090	N	N	0	N	00	N
71	20240618	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	559	19	2	3.52	1004026310	1811244	63.72	544	568	532	702	378	540	554.33	0.34	0	84255	593	566	543	516	493	580	530	433	162	500	370	1	1	86620869	484	-8.22	1.40	12	2.09	-68.00	400.00	1840	20230801	-69.62	256	20240412	118.36	620	-9.84	20240502	256	118.36	20240412	1840	-69.62	20230801	256	118.36	20240412	0.00	N	082660	500	433 억		292090	N	N	0	N	00	N
72	20240618	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	25	2	4.63	719246785	1304576	45.90	544	568	532	702	378	540	551.33	0.34	0	-80707	593	566	543	516	493	580	530	433	162	500	370	1	1	86620869	489	-8.31	1.41	12	1.51	-68.00	400.00	1840	20230801	-69.29	256	20240412	120.70	620	-8.87	20240502	256	120.70	20240412	1840	-69.29	20230801	256	120.70	20240412	0.00	N	082660	500	433 억		292090	N	N	0	N	00	N
73	20240618	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	4	2	0.74	25766028	47522	1.67	544	553	537	702	378	540	542.19	0.34	0	-11176	593	566	543	516	493	580	530	433	162	500	370	1	1	86620869	471	-8.00	1.36	12	0.05	-68.00	400.00	1840	20230801	-70.43	256	20240412	112.50	620	-12.26	20240502	256	112.50	20240412	1840	-70.43	20230801	256	112.50	20240412	0.00	N	082660	500	433 억		292090	N	N	0	N	00	N
74	20240617	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	9	2	1.69	1538849520	2835886	66.88	531	570	520	690	372	531	542.64	0.95	0	-602454	596	563	533	500	470	580	517	433	159	500	370	1	1	86620869	468	-7.94	1.35	12	3.27	-68.00	400.00	1840	20230801	-70.65	256	20240412	110.94	620	-12.90	20240502	256	110.94	20240412	1840	-70.65	20230801	256	110.94	20240412	0.00	N	082660	500	433 억		822106	N	N	0	N	00	N
75	20240617	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	13	2	2.45	1502178318	2767896	65.28	531	570	520	690	372	531	542.71	0.95	0	-587800	596	563	533	500	470	580	517	433	159	500	370	1	1	86620869	471	-8.00	1.36	12	3.20	-68.00	400.00	1840	20230801	-70.43	256	20240412	112.50	620	-12.26	20240502	256	112.50	20240412	1840	-70.43	20230801	256	112.50	20240412	0.00	N	082660	500	433 억		822106	N	N	0	N	00	N
76	20240617	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	527	-4	5	-0.75	1299663515	2395912	56.50	531	570	520	690	372	531	542.45	0.95	0	-493799	596	563	533	500	470	580	517	433	159	500	370	1	1	86620869	456	-7.75	1.32	12	2.77	-68.00	400.00	1840	20230801	-71.36	256	20240412	105.86	620	-15.00	20240502	256	105.86	20240412	1840	-71.36	20230801	256	105.86	20240412	0.00	N	082660	500	433 억		822106	N	N	0	N	00	N
77	20240617	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	535	4	2	0.75	1255584170	2312916	54.55	531	570	520	690	372	531	542.86	0.95	0	-472497	596	563	533	500	470	580	517	433	159	500	370	1	1	86620869	463	-7.87	1.34	12	2.67	-68.00	400.00	1840	20230801	-70.92	256	20240412	108.98	620	-13.71	20240502	256	108.98	20240412	1840	-70.92	20230801	256	108.98	20240412	0.00	N	082660	500	433 억		822106	N	N	0	N	00	N
78	20240617	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	531	0	3	0.00	1229144535	2263183	53.37	531	570	520	690	372	531	543.10	0.95	0	-463116	596	563	533	500	470	580	517	433	159	500	370	1	1	86620869	460	-7.81	1.33	12	2.61	-68.00	400.00	1840	20230801	-71.14	256	20240412	107.42	620	-14.35	20240502	256	107.42	20240412	1840	-71.14	20230801	256	107.42	20240412	0.00	N	082660	500	433 억		822106	N	N	0	N	00	N
79	20240617	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	533	2	2	0.38	1133903228	2084057	49.15	531	570	520	690	372	531	544.08	0.95	0	-412663	596	563	533	500	470	580	517	433	159	500	370	1	1	86620869	462	-7.84	1.33	12	2.41	-68.00	400.00	1840	20230801	-71.03	256	20240412	108.20	620	-14.03	20240502	256	108.20	20240412	1840	-71.03	20230801	256	108.20	20240412	0.00	N	082660	500	433 억		822106	N	N	0	N	00	N
80	20240617	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	526	-5	5	-0.94	994960310	1823279	43.00	531	570	520	690	372	531	545.70	0.95	0	-352793	596	563	533	500	470	580	517	433	159	500	370	1	1	86620869	456	-7.74	1.31	12	2.10	-68.00	400.00	1840	20230801	-71.41	256	20240412	105.47	620	-15.16	20240502	256	105.47	20240412	1840	-71.41	20230801	256	105.47	20240412	0.00	N	082660	500	433 억		822106	N	N	0	N	00	N
81	20240617	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	18	2	3.39	371549939	669872	15.80	531	570	531	690	372	531	554.66	0.95	0	-83524	596	563	533	500	470	580	517	433	159	500	370	1	1	86620869	476	-8.07	1.37	12	0.77	-68.00	400.00	1840	20230801	-70.16	256	20240412	114.45	620	-11.45	20240502	256	114.45	20240412	1840	-70.16	20230801	256	114.45	20240412	0.00	N	082660	500	433 억		822106	N	N	0	N	00	N
82	20240614	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	531	14	2	2.71	2302971763	4239413	241.59	515	566	503	672	362	517	543.23	0.85	0	161532	535	525	510	500	485	531	506	433	155	500	360	1	1	86620869	460	-7.81	1.33	12	4.89	-68.00	400.00	1840	20230801	-71.14	256	20240412	107.42	620	-14.35	20240502	256	107.42	20240412	1840	-71.14	20230801	256	107.42	20240412	0.00	N	082660	500	433 억		737083	N	N	0	N	00	N
83	20240614	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	23	2	4.45	2145638195	3944691	224.79	515	566	503	672	362	517	543.93	0.85	0	214896	535	525	510	500	485	531	506	433	155	500	360	1	1	86620869	468	-7.94	1.35	12	4.55	-68.00	400.00	1840	20230801	-70.65	256	20240412	110.94	620	-12.90	20240502	256	110.94	20240412	1840	-70.65	20230801	256	110.94	20240412	0.00	N	082660	500	433 억		737083	N	N	0	N	00	N
84	20240614	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	25	2	4.84	2072609806	3809351	217.08	515	566	503	672	362	517	544.08	0.85	0	236319	535	525	510	500	485	531	506	433	155	500	360	1	1	86620869	469	-7.97	1.35	12	4.40	-68.00	400.00	1840	20230801	-70.54	256	20240412	111.72	620	-12.58	20240502	256	111.72	20240412	1840	-70.54	20230801	256	111.72	20240412	0.00	N	082660	500	433 억		737083	N	N	0	N	00	N
85	20240614	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	25	2	4.84	2004688386	3684277	209.95	515	566	503	672	362	517	544.12	0.85	0	221708	535	525	510	500	485	531	506	433	155	500	360	1	1	86620869	469	-7.97	1.35	12	4.25	-68.00	400.00	1840	20230801	-70.54	256	20240412	111.72	620	-12.58	20240502	256	111.72	20240412	1840	-70.54	20230801	256	111.72	20240412	0.00	N	082660	500	433 억		737083	N	N	0	N	00	N
86	20240614	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	28	2	5.42	1897797309	3486438	198.68	515	566	503	672	362	517	544.34	0.85	0	202376	535	525	510	500	485	531	506	433	155	500	360	1	1	86620869	472	-8.01	1.36	12	4.02	-68.00	400.00	1840	20230801	-70.38	256	20240412	112.89	620	-12.10	20240502	256	112.89	20240412	1840	-70.38	20230801	256	112.89	20240412	0.00	N	082660	500	433 억		737083	N	N	0	N	00	N
87	20240614	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	27	2	5.22	1773062511	3256569	185.58	515	566	503	672	362	517	544.46	0.85	0	184551	535	525	510	500	485	531	506	433	155	500	360	1	1	86620869	471	-8.00	1.36	12	3.76	-68.00	400.00	1840	20230801	-70.43	256	20240412	112.50	620	-12.26	20240502	256	112.50	20240412	1840	-70.43	20230801	256	112.50	20240412	0.00	N	082660	500	433 억		737083	N	N	0	N	00	N
88	20240614	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	24	2	4.64	1550968605	2849353	162.37	515	566	503	672	362	517	544.32	0.85	0	64834	535	525	510	500	485	531	506	433	155	500	360	1	1	86620869	469	-7.96	1.35	12	3.29	-68.00	400.00	1840	20230801	-70.60	256	20240412	111.33	620	-12.74	20240502	256	111.33	20240412	1840	-70.60	20230801	256	111.33	20240412	0.00	N	082660	500	433 억		737083	N	N	0	N	00	N
89	20240614	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	-5	5	-0.97	88535661	174150	9.92	515	515	503	672	362	517	508.39	0.85	0	-1956	535	525	510	500	485	531	506	433	155	500	360	1	1	86620869	443	-7.53	1.28	12	0.20	-68.00	400.00	1840	20230801	-72.17	256	20240412	100.00	620	-17.42	20240502	256	100.00	20240412	1840	-72.17	20230801	256	100.00	20240412	0.00	N	082660	500	433 억		737083	N	N	0	N	00	N
90	20240613	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	517	17	2	3.40	895059267	1754189	113.79	500	520	495	650	350	500	510.24	0.69	0	143186	528	513	495	480	462	521	488	433	150	500	350	1	1	86620869	448	-7.60	1.29	12	2.03	-68.00	400.00	1840	20230801	-71.90	256	20240412	101.95	620	-16.61	20240502	256	101.95	20240412	1840	-71.90	20230801	256	101.95	20240412	0.00	N	082660	500	433 억		595304	N	N	0	N	00	N
91	20240613	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	516	16	2	3.20	827656686	1623984	105.35	500	520	495	650	350	500	509.65	0.69	0	156089	528	513	495	480	462	521	488	433	150	500	350	1	1	86620869	447	-7.59	1.29	12	1.87	-68.00	400.00	1840	20230801	-71.96	256	20240412	101.56	620	-16.77	20240502	256	101.56	20240412	1840	-71.96	20230801	256	101.56	20240412	0.00	N	082660	500	433 억		595304	N	N	0	N	00	N
92	20240613	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	514	14	2	2.80	723284061	1421739	92.23	500	520	495	650	350	500	508.73	0.69	0	115492	528	513	495	480	462	521	488	433	150	500	350	1	1	86620869	445	-7.56	1.28	12	1.64	-68.00	400.00	1840	20230801	-72.07	256	20240412	100.78	620	-17.10	20240502	256	100.78	20240412	1840	-72.07	20230801	256	100.78	20240412	0.00	N	082660	500	433 억		595304	N	N	0	N	00	N
93	20240613	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	12	2	2.40	659699580	1297610	84.17	500	520	495	650	350	500	508.40	0.69	0	86308	528	513	495	480	462	521	488	433	150	500	350	1	1	86620869	443	-7.53	1.28	12	1.50	-68.00	400.00	1840	20230801	-72.17	256	20240412	100.00	620	-17.42	20240502	256	100.00	20240412	1840	-72.17	20230801	256	100.00	20240412	0.00	N	082660	500	433 억		595304	N	N	0	N	00	N
94	20240613	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	7	2	1.40	578958786	1138231	73.84	500	520	495	650	350	500	508.65	0.69	0	42016	528	513	495	480	462	521	488	433	150	500	350	1	1	86620869	439	-7.46	1.27	12	1.31	-68.00	400.00	1840	20230801	-72.45	256	20240412	98.05	620	-18.23	20240502	256	98.05	20240412	1840	-72.45	20230801	256	98.05	20240412	0.00	N	082660	500	433 억		595304	N	N	0	N	00	N
95	20240613	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	10	2	2.00	531337727	1044545	67.76	500	520	495	650	350	500	508.68	0.69	0	40469	528	513	495	480	462	521	488	433	150	500	350	1	1	86620869	442	-7.50	1.27	12	1.21	-68.00	400.00	1840	20230801	-72.28	256	20240412	99.22	620	-17.74	20240502	256	99.22	20240412	1840	-72.28	20230801	256	99.22	20240412	0.00	N	082660	500	433 억		595304	N	N	0	N	00	N
96	20240613	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	517	17	2	3.40	418745130	823574	53.42	500	520	495	650	350	500	508.45	0.69	0	68748	528	513	495	480	462	521	488	433	150	500	350	1	1	86620869	448	-7.60	1.29	12	0.95	-68.00	400.00	1840	20230801	-71.90	256	20240412	101.95	620	-16.61	20240502	256	101.95	20240412	1840	-71.90	20230801	256	101.95	20240412	0.00	N	082660	500	433 억		595304	N	N	0	N	00	N
97	20240613	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	0	3	0.00	94456707	185003	12.00	500	520	500	650	350	500	510.57	0.69	0	-17989	528	513	495	480	462	521	488	433	150	500	350	1	1	86620869	433	-7.35	1.25	12	0.21	-68.00	400.00	1840	20230801	-72.83	256	20240412	95.31	620	-19.35	20240502	256	95.31	20240412	1840	-72.83	20230801	256	95.31	20240412	0.00	N	082660	500	433 억		595304	N	N	0	N	00	N
98	20240612	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	21	2	4.38	760385083	1536449	151.75	480	510	477	622	336	479	494.90	0.63	0	44654	534	506	492	464	450	499	457	433	143	500	330	1	1	86620869	433	-7.35	1.25	12	1.77	-68.00	400.00	1840	20230801	-72.83	256	20240412	95.31	620	-19.35	20240502	256	95.31	20240412	1840	-72.83	20230801	256	95.31	20240412	0.00	N	082660	500	433 억		545412	N	N	0	N	00	N
99	20240612	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	21	2	4.38	687587007	1390661	137.35	480	510	477	622	336	479	494.43	0.63	0	43332	534	506	492	464	450	499	457	433	143	500	330	1	1	86620869	433	-7.35	1.25	12	1.61	-68.00	400.00	1840	20230801	-72.83	256	20240412	95.31	620	-19.35	20240502	256	95.31	20240412	1840	-72.83	20230801	256	95.31	20240412	0.00	N	082660	500	433 억		545412	N	N	0	N	00	N
100	20240612	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	23	2	4.80	561465524	1137877	112.38	480	510	477	622	336	479	493.43	0.63	0	37655	534	506	492	464	450	499	457	433	143	500	330	1	1	86620869	435	-7.38	1.25	12	1.31	-68.00	400.00	1840	20230801	-72.72	256	20240412	96.09	620	-19.03	20240502	256	96.09	20240412	1840	-72.72	20230801	256	96.09	20240412	0.00	N	082660	500	433 억		545412	N	N	0	N	00	N
101	20240612	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	493	14	2	2.92	488015740	989775	97.75	480	510	477	622	336	479	493.06	0.63	0	2100	534	506	492	464	450	499	457	433	143	500	330	1	1	86620869	427	-7.25	1.23	12	1.14	-68.00	400.00	1840	20230801	-73.21	256	20240412	92.58	620	-20.48	20240502	256	92.58	20240412	1840	-73.21	20230801	256	92.58	20240412	0.00	N	082660	500	433 억		545412	N	N	0	N	00	N
102	20240612	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	493	14	2	2.92	440666911	893357	88.23	480	510	477	622	336	479	493.27	0.63	0	11010	534	506	492	464	450	499	457	433	143	500	330	1	1	86620869	427	-7.25	1.23	12	1.03	-68.00	400.00	1840	20230801	-73.21	256	20240412	92.58	620	-20.48	20240502	256	92.58	20240412	1840	-73.21	20230801	256	92.58	20240412	0.00	N	082660	500	433 억		545412	N	N	0	N	00	N
103	20240612	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	495	16	2	3.34	383635332	777962	76.84	480	510	477	622	336	479	493.13	0.63	0	11398	534	506	492	464	450	499	457	433	143	500	330	1	1	86620869	429	-7.28	1.24	12	0.90	-68.00	400.00	1840	20230801	-73.10	256	20240412	93.36	620	-20.16	20240502	256	93.36	20240412	1840	-73.10	20230801	256	93.36	20240412	0.00	N	082660	500	433 억		545412	N	N	0	N	00	N
104	20240612	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	5	2	1.04	164100749	338726	33.45	480	491	477	622	336	479	484.46	0.63	0	-42518	534	506	492	464	450	499	457	433	143	500	330	1	1	86620869	419	-7.12	1.21	12	0.39	-68.00	400.00	1840	20230801	-73.70	256	20240412	89.06	620	-21.94	20240502	256	89.06	20240412	1840	-73.70	20230801	256	89.06	20240412	0.00	N	082660	500	433 억		545412	N	N	0	N	00	N
105	20240612	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	1	2	0.21	20506026	42736	4.22	480	488	477	622	336	479	479.83	0.63	0	-5596	534	506	492	464	450	499	457	433	143	500	330	1	1	86620869	416	-7.06	1.20	12	0.05	-68.00	400.00	1840	20230801	-73.91	256	20240412	87.50	620	-22.58	20240502	256	87.50	20240412	1840	-73.91	20230801	256	87.50	20240412	0.00	N	082660	500	433 억		545412	N	N	0	N	00	N
106	20240610	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	32	2	6.77	724104189	1481313	100.11	485	506	466	614	332	473	488.82	0.71	0	132138	509	490	479	460	449	485	455	433	141	500	330	1	1	86620869	437	-7.43	1.26	12	1.71	-68.00	400.00	1840	20230801	-72.55	256	20240412	97.27	620	-18.55	20240502	256	97.27	20240412	1840	-72.55	20230801	256	97.27	20240412	0.00	N	082660	500	433 억		612268	N	N	0	N	00	N
107	20240610	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	25	2	5.29	592002849	1218986	82.39	485	503	466	614	332	473	485.65	0.71	0	96379	509	490	479	460	449	485	455	433	141	500	330	1	1	86620869	431	-7.32	1.25	12	1.41	-68.00	400.00	1840	20230801	-72.93	256	20240412	94.53	620	-19.68	20240502	256	94.53	20240412	1840	-72.93	20230801	256	94.53	20240412	0.00	N	082660	500	433 억		612268	N	N	0	N	00	N
108	20240610	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	495	22	2	4.65	403046084	838922	56.70	485	498	466	614	332	473	480.43	0.71	0	75186	509	490	479	460	449	485	455	433	141	500	330	1	1	86620869	429	-7.28	1.24	12	0.97	-68.00	400.00	1840	20230801	-73.10	256	20240412	93.36	620	-20.16	20240502	256	93.36	20240412	1840	-73.10	20230801	256	93.36	20240412	0.00	N	082660	500	433 억		612268	N	N	0	N	00	N
109	20240610	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	7	2	1.48	225040857	474775	32.09	485	485	466	614	332	473	473.99	0.71	0	-45906	509	490	479	460	449	485	455	433	141	500	330	1	1	86620869	416	-7.06	1.20	12	0.55	-68.00	400.00	1840	20230801	-73.91	256	20240412	87.50	620	-22.58	20240502	256	87.50	20240412	1840	-73.91	20230801	256	87.50	20240412	0.00	N	082660	500	433 억		612268	N	N	0	N	00	N
110	20240610	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	0	3	0.00	171321477	361532	24.43	485	485	466	614	332	473	473.88	0.71	0	-43189	509	490	479	460	449	485	455	433	141	500	330	1	1	86620869	410	-6.96	1.18	12	0.42	-68.00	400.00	1840	20230801	-74.29	256	20240412	84.77	620	-23.71	20240502	256	84.77	20240412	1840	-74.29	20230801	256	84.77	20240412	0.00	N	082660	500	433 억		612268	N	N	0	N	00	N
111	20240610	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	-7	5	-1.48	149756762	315694	21.34	485	485	466	614	332	473	474.37	0.71	0	-43005	509	490	479	460	449	485	455	433	141	500	330	1	1	86620869	404	-6.85	1.17	12	0.36	-68.00	400.00	1840	20230801	-74.67	256	20240412	82.03	620	-24.84	20240502	256	82.03	20240412	1840	-74.67	20230801	256	82.03	20240412	0.00	N	082660	500	433 억		612268	N	N	0	N	00	N
112	20240610	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-1	5	-0.21	117819675	247523	16.73	485	485	468	614	332	473	475.99	0.71	0	-42000	509	490	479	460	449	485	455	433	141	500	330	1	1	86620869	409	-6.94	1.18	12	0.29	-68.00	400.00	1840	20230801	-74.35	256	20240412	84.38	620	-23.87	20240502	256	84.38	20240412	1840	-74.35	20230801	256	84.38	20240412	0.00	N	082660	500	433 억		612268	N	N	0	N	00	N
113	20240610	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	9	2	1.90	22050726	45790	3.09	485	485	474	614	332	473	481.56	0.71	0	-13580	509	490	479	460	449	485	455	433	141	500	330	1	1	86620869	418	-7.09	1.21	12	0.05	-68.00	400.00	1840	20230801	-73.80	256	20240412	88.28	620	-22.26	20240502	256	88.28	20240412	1840	-73.80	20230801	256	88.28	20240412	0.00	N	082660	500	433 억		612268	N	N	0	N	00	N
114	20240607	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	-17	5	-3.47	712914282	1479039	116.01	490	498	468	637	343	490	482.02	0.93	0	-196582	513	501	493	481	473	497	477	433	147	500	340	1	1	86620869	410	-6.96	1.18	12	1.71	-68.00	400.00	1840	20230801	-74.29	256	20240412	84.77	620	-23.71	20240502	256	84.77	20240412	1840	-74.29	20230801	256	84.77	20240412	0.00	N	082660	500	433 억		804160	N	N	0	N	00	N
115	20240607	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	-12	5	-2.45	587616484	1214084	95.23	490	498	472	637	343	490	484.00	0.93	0	-125505	513	501	493	481	473	497	477	433	147	500	340	1	1	86620869	414	-7.03	1.20	12	1.40	-68.00	400.00	1840	20230801	-74.02	256	20240412	86.72	620	-22.90	20240502	256	86.72	20240412	1840	-74.02	20230801	256	86.72	20240412	0.00	N	082660	500	433 억		804160	N	N	0	N	00	N
116	20240607	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	-12	5	-2.45	500637954	1031821	80.93	490	498	477	637	343	490	485.20	0.93	0	-103675	513	501	493	481	473	497	477	433	147	500	340	1	1	86620869	414	-7.03	1.20	12	1.19	-68.00	400.00	1840	20230801	-74.02	256	20240412	86.72	620	-22.90	20240502	256	86.72	20240412	1840	-74.02	20230801	256	86.72	20240412	0.00	N	082660	500	433 억		804160	N	N	0	N	00	N
117	20240607	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	-10	5	-2.04	423143789	870130	68.25	490	498	478	637	343	490	486.30	0.93	0	-66434	513	501	493	481	473	497	477	433	147	500	340	1	1	86620869	416	-7.06	1.20	12	1.00	-68.00	400.00	1840	20230801	-73.91	256	20240412	87.50	620	-22.58	20240502	256	87.50	20240412	1840	-73.91	20230801	256	87.50	20240412	0.00	N	082660	500	433 억		804160	N	N	0	N	00	N
118	20240607	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	-5	5	-1.02	328569402	673577	52.83	490	498	478	637	343	490	487.80	0.93	0	-43709	513	501	493	481	473	497	477	433	147	500	340	1	1	86620869	420	-7.13	1.21	12	0.78	-68.00	400.00	1840	20230801	-73.64	256	20240412	89.45	620	-21.77	20240502	256	89.45	20240412	1840	-73.64	20230801	256	89.45	20240412	0.00	N	082660	500	433 억		804160	N	N	0	N	00	N
119	20240607	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	-5	5	-1.02	264062011	540342	42.38	490	498	478	637	343	490	488.69	0.93	0	-37594	513	501	493	481	473	497	477	433	147	500	340	1	1	86620869	420	-7.13	1.21	12	0.62	-68.00	400.00	1840	20230801	-73.64	256	20240412	89.45	620	-21.77	20240502	256	89.45	20240412	1840	-73.64	20230801	256	89.45	20240412	0.00	N	082660	500	433 억		804160	N	N	0	N	00	N
120	20240607	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	491	1	2	0.20	159397491	325405	25.52	490	498	478	637	343	490	489.84	0.93	0	-22115	513	501	493	481	473	497	477	433	147	500	340	1	1	86620869	425	-7.22	1.23	12	0.38	-68.00	400.00	1840	20230801	-73.32	256	20240412	91.80	620	-20.81	20240502	256	91.80	20240412	1840	-73.32	20230801	256	91.80	20240412	0.00	N	082660	500	433 억		804160	N	N	0	N	00	N
121	20240607	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	-2	5	-0.41	27311121	56539	4.43	490	490	478	637	343	490	483.05	0.93	0	-9549	513	501	493	481	473	497	477	433	147	500	340	1	1	86620869	423	-7.18	1.22	12	0.07	-68.00	400.00	1840	20230801	-73.48	256	20240412	90.62	620	-21.29	20240502	256	90.62	20240412	1840	-73.48	20230801	256	90.62	20240412	0.00	N	082660	500	433 억		804160	N	N	0	N	00	N
122	20240605	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	-19	5	-3.73	620893593	1266408	77.80	504	505	485	661	357	509	490.28	1.38	0	-396108	529	518	500	489	471	524	495	433	152	500	350	1	1	86620869	424	-7.21	1.23	12	1.46	-68.00	400.00	1840	20230801	-73.37	256	20240412	91.41	620	-20.97	20240502	256	91.41	20240412	1840	-73.37	20230801	256	91.41	20240412	0.00	N	082660	500	433 억		1196432	N	N	0	N	00	N
123	20240605	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	495	-14	5	-2.75	592151150	1207915	74.21	504	505	485	661	357	509	490.23	1.38	0	-368084	529	518	500	489	471	524	495	433	152	500	350	1	1	86620869	429	-7.28	1.24	12	1.39	-68.00	400.00	1840	20230801	-73.10	256	20240412	93.36	620	-20.16	20240502	256	93.36	20240412	1840	-73.10	20230801	256	93.36	20240412	0.00	N	082660	500	433 억		1196432	N	N	0	N	00	N
124	20240605	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	491	-18	5	-3.54	517658465	1055111	64.82	504	505	485	661	357	509	490.62	1.38	0	-287255	529	518	500	489	471	524	495	433	152	500	350	1	1	86620869	425	-7.22	1.23	12	1.22	-68.00	400.00	1840	20230801	-73.32	256	20240412	91.80	620	-20.81	20240502	256	91.80	20240412	1840	-73.32	20230801	256	91.80	20240412	0.00	N	082660	500	433 억		1196432	N	N	0	N	00	N
125	20240605	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	-19	5	-3.73	462206608	941756	57.86	504	505	485	661	357	509	490.79	1.38	0	-229326	529	518	500	489	471	524	495	433	152	500	350	1	1	86620869	424	-7.21	1.23	12	1.09	-68.00	400.00	1840	20230801	-73.37	256	20240412	91.41	620	-20.97	20240502	256	91.41	20240412	1840	-73.37	20230801	256	91.41	20240412	0.00	N	082660	500	433 억		1196432	N	N	0	N	00	N
126	20240605	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	492	-17	5	-3.34	393400401	801257	49.23	504	505	485	661	357	509	490.98	1.38	0	-212153	529	518	500	489	471	524	495	433	152	500	350	1	1	86620869	426	-7.24	1.23	12	0.93	-68.00	400.00	1840	20230801	-73.26	256	20240412	92.19	620	-20.65	20240502	256	92.19	20240412	1840	-73.26	20230801	256	92.19	20240412	0.00	N	082660	500	433 억		1196432	N	N	0	N	00	N
127	20240605	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	-21	5	-4.13	371642901	756818	46.50	504	505	485	661	357	509	491.06	1.38	0	-185444	529	518	500	489	471	524	495	433	152	500	350	1	1	86620869	423	-7.18	1.22	12	0.87	-68.00	400.00	1840	20230801	-73.48	256	20240412	90.62	620	-21.29	20240502	256	90.62	20240412	1840	-73.48	20230801	256	90.62	20240412	0.00	N	082660	500	433 억		1196432	N	N	0	N	00	N
128	20240605	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	-23	5	-4.52	329655710	671131	41.23	504	505	485	661	357	509	491.19	1.38	0	-159260	529	518	500	489	471	524	495	433	152	500	350	1	1	86620869	421	-7.15	1.22	12	0.77	-68.00	400.00	1840	20230801	-73.59	256	20240412	89.84	620	-21.61	20240502	256	89.84	20240412	1840	-73.59	20230801	256	89.84	20240412	0.00	N	082660	500	433 억		1196432	N	N	0	N	00	N
129	20240605	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-4	5	-0.79	22806465	45399	2.79	504	505	500	661	357	509	502.35	1.38	0	600	529	518	500	489	471	524	495	433	152	500	350	1	1	86620869	437	-7.43	1.26	12	0.05	-68.00	400.00	1840	20230801	-72.55	256	20240412	97.27	620	-18.55	20240502	256	97.27	20240412	1840	-72.55	20230801	256	97.27	20240412	0.00	N	082660	500	433 억		1196432	N	N	0	N	00	N
130	20240604	160610	54	100.00	KOSDAQ		화학	N	N	N	N		N	509	5	2	0.99	793530759	1610116	47.84	504	511	482	655	353	504	492.84	1.50	0	-84618	529	516	494	481	459	523	488	433	151	500	350	1	1	86620869	441	-7.49	1.27	12	1.86	-68.00	400.00	1840	20230801	-72.34	256	20240412	98.83	620	-17.90	20240502	256	98.83	20240412	1840	-72.34	20230801	256	98.83	20240412	0.00	N	082660	500	433 억		1295455	N	N	0	N	01	N
131	20240604	150610	54	100.00	KOSDAQ		화학	N	N	N	N		N	503	-1	5	-0.20	676978227	1380491	41.02	504	504	482	655	353	504	490.39	1.50	0	-115774	529	516	494	481	459	523	488	433	151	500	350	1	1	86620869	436	-7.40	1.26	12	1.59	-68.00	400.00	1840	20230801	-72.66	256	20240412	96.48	620	-18.87	20240502	256	96.48	20240412	1840	-72.66	20230801	256	96.48	20240412	0.00	N	082660	500	433 억		1295455	N	N	0	N	01	N
132	20240604	140611	54	100.00	KOSDAQ		화학	N	N	N	N		N	491	-13	5	-2.58	521140398	1064338	31.62	504	504	482	655	353	504	489.64	1.50	0	-146511	529	516	494	481	459	523	488	433	151	500	350	1	1	86620869	425	-7.22	1.23	12	1.23	-68.00	400.00	1840	20230801	-73.32	256	20240412	91.80	620	-20.81	20240502	256	91.80	20240412	1840	-73.32	20230801	256	91.80	20240412	0.00	N	082660	500	433 억		1295455	N	N	0	N	01	N
133	20240604	130609	54	100.00	KOSDAQ		화학	N	N	N	N		N	496	-8	5	-1.59	435386313	889798	26.44	504	504	482	655	353	504	489.31	1.50	0	-156935	529	516	494	481	459	523	488	433	151	500	350	1	1	86620869	430	-7.29	1.24	12	1.03	-68.00	400.00	1840	20230801	-73.04	256	20240412	93.75	620	-20.00	20240502	256	93.75	20240412	1840	-73.04	20230801	256	93.75	20240412	0.00	N	082660	500	433 억		1295455	N	N	0	N	01	N
134	20240604	120608	54	100.00	KOSDAQ		화학	N	N	N	N		N	486	-18	5	-3.57	378366250	773614	22.98	504	504	482	655	353	504	489.09	1.50	0	-160561	529	516	494	481	459	523	488	433	151	500	350	1	1	86620869	421	-7.15	1.22	12	0.89	-68.00	400.00	1840	20230801	-73.59	256	20240412	89.84	620	-21.61	20240502	256	89.84	20240412	1840	-73.59	20230801	256	89.84	20240412	0.00	N	082660	500	433 억		1295455	N	N	0	N	01	N
135	20240604	110605	54	100.00	KOSDAQ		화학	N	N	N	N		N	484	-20	5	-3.97	325046528	663578	19.72	504	504	482	655	353	504	489.84	1.50	0	-100686	529	516	494	481	459	523	488	433	151	500	350	1	1	86620869	419	-7.12	1.21	12	0.77	-68.00	400.00	1840	20230801	-73.70	256	20240412	89.06	620	-21.94	20240502	256	89.06	20240412	1840	-73.70	20230801	256	89.06	20240412	0.00	N	082660	500	433 억		1295455	N	N	0	N	01	N
136	20240604	100608	54	100.00	KOSDAQ		화학	N	N	N	N		N	491	-13	5	-2.58	257806851	525889	15.62	504	504	482	655	353	504	490.23	1.50	0	-40885	529	516	494	481	459	523	488	433	151	500	350	1	1	86620869	425	-7.22	1.23	12	0.61	-68.00	400.00	1840	20230801	-73.32	256	20240412	91.80	620	-20.81	20240502	256	91.80	20240412	1840	-73.32	20230801	256	91.80	20240412	0.00	N	082660	500	433 억		1295455	N	N	0	N	01	N
137	20240604	090609	54	100.00	KOSDAQ		화학	N	N	N	N		N	492	-12	5	-2.38	77184281	156100	4.64	504	504	488	655	353	504	494.45	1.50	0	-19582	529	516	494	481	459	523	488	433	151	500	350	1	1	86620869	426	-7.24	1.23	12	0.18	-68.00	400.00	1840	20230801	-73.26	256	20240412	92.19	620	-20.65	20240502	256	92.19	20240412	1840	-73.26	20230801	256	92.19	20240412	0.00	N	082660	500	433 억		1295455	N	N	0	N	01	N
138	20240603	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	24	2	5.00	1655054220	3361830	136.76	488	507	472	624	336	480	492.30	1.24	0	212300	505	492	467	454	429	499	461	433	144	500	330	1	1	86620869	437	-7.41	1.26	12	3.88	-68.00	400.00	1840	20230801	-72.61	256	20240412	96.88	620	-18.71	20240502	256	96.88	20240412	1840	-72.61	20230801	256	96.88	20240412	0.00	N	082660	500	433 억		1070413	N	N	0	N	00	N
139	20240603	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	24	2	5.00	1575099664	3203105	130.31	488	507	472	624	336	480	491.74	1.24	0	188775	505	492	467	454	429	499	461	433	144	500	330	1	1	86620869	437	-7.41	1.26	12	3.70	-68.00	400.00	1840	20230801	-72.61	256	20240412	96.88	620	-18.71	20240502	256	96.88	20240412	1840	-72.61	20230801	256	96.88	20240412	0.00	N	082660	500	433 억		1070413	N	N	0	N	00	N
140	20240603	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	19	2	3.96	1425643700	2903985	118.14	488	507	472	624	336	480	490.93	1.24	0	121576	505	492	467	454	429	499	461	433	144	500	330	1	1	86620869	432	-7.34	1.25	12	3.35	-68.00	400.00	1840	20230801	-72.88	256	20240412	94.92	620	-19.52	20240502	256	94.92	20240412	1840	-72.88	20230801	256	94.92	20240412	0.00	N	082660	500	433 억		1070413	N	N	0	N	00	N
141	20240603	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	20	2	4.17	1285894794	2621568	106.65	488	507	472	624	336	480	490.51	1.24	0	99718	505	492	467	454	429	499	461	433	144	500	330	1	1	86620869	433	-7.35	1.25	12	3.03	-68.00	400.00	1840	20230801	-72.83	256	20240412	95.31	620	-19.35	20240502	256	95.31	20240412	1840	-72.83	20230801	256	95.31	20240412	0.00	N	082660	500	433 억		1070413	N	N	0	N	00	N
142	20240603	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	16	2	3.33	868015661	1775479	72.23	488	507	474	624	336	480	488.89	1.24	0	-39126	505	492	467	454	429	499	461	433	144	500	330	1	1	86620869	430	-7.29	1.24	12	2.05	-68.00	400.00	1840	20230801	-73.04	256	20240412	93.75	620	-20.00	20240502	256	93.75	20240412	1840	-73.04	20230801	256	93.75	20240412	0.00	N	082660	500	433 억		1070413	N	N	0	N	00	N
143	20240603	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	2	2	0.42	668377523	1367432	55.63	488	507	474	624	336	480	488.78	1.24	0	-128102	505	492	467	454	429	499	461	433	144	500	330	1	1	86620869	418	-7.09	1.21	12	1.58	-68.00	400.00	1840	20230801	-73.80	256	20240412	88.28	620	-22.26	20240502	256	88.28	20240412	1840	-73.80	20230801	256	88.28	20240412	0.00	N	082660	500	433 억		1070413	N	N	0	N	00	N
144	20240603	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	483	3	2	0.62	486668639	991527	40.34	488	507	474	624	336	480	490.83	1.24	0	-44023	505	492	467	454	429	499	461	433	144	500	330	1	1	86620869	418	-7.10	1.21	12	1.14	-68.00	400.00	1840	20230801	-73.75	256	20240412	88.67	620	-22.10	20240502	256	88.67	20240412	1840	-73.75	20230801	256	88.67	20240412	0.00	N	082660	500	433 억		1070413	N	N	0	N	00	N
145	20240603	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	22	2	4.58	170537507	350111	14.24	488	504	474	624	336	480	487.10	1.24	0	27561	505	492	467	454	429	499	461	433	144	500	330	1	1	86620869	435	-7.38	1.25	12	0.40	-68.00	400.00	1840	20230801	-72.72	256	20240412	96.09	620	-19.03	20240502	256	96.09	20240412	1840	-72.72	20230801	256	96.09	20240412	0.00	N	082660	500	433 억		1070413	N	N	0	N	00	N