KissMeData/083660/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	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-16	5	-1.31	15131236	12556	105.04	1201	1214	1200	1583	853	1218	1205.10	0.22	0	-285	1241	1229	1215	1203	1189	1222	1196	122	365	200	800	1	1	61247181	736	-9.04	3.22	12	0.02	-133.00	373.00	1994	20230712	-39.72	928	20231129	29.53	1465	-17.95	20240112	1071	12.23	20240419	1994	-39.72	20230712	928	29.53	20231129	0.01	N	083660	200	122 억		134889	N	N	0	N	00	N
3	20240628	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-6	5	-0.49	11290709	9362	78.32	1201	1214	1200	1583	853	1218	1206.01	0.22	0	438	1241	1229	1215	1203	1189	1222	1196	122	365	200	800	1	1	61247181	742	-9.11	3.25	12	0.02	-133.00	373.00	1994	20230712	-39.22	928	20231129	30.60	1465	-17.27	20240112	1071	13.17	20240419	1994	-39.22	20230712	928	30.60	20231129	0.01	N	083660	200	122 억		134889	N	N	0	N	00	N
4	20240628	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-8	5	-0.66	8194094	6807	56.94	1201	1214	1200	1583	853	1218	1203.77	0.22	0	438	1241	1229	1215	1203	1189	1222	1196	122	365	200	800	1	1	61247181	741	-9.10	3.24	12	0.01	-133.00	373.00	1994	20230712	-39.32	928	20231129	30.39	1465	-17.41	20240112	1071	12.98	20240419	1994	-39.32	20230712	928	30.39	20231129	0.01	N	083660	200	122 억		134889	N	N	0	N	00	N
5	20240628	130721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-12	5	-0.99	7768568	6455	54.00	1201	1214	1200	1583	853	1218	1203.50	0.22	0	438	1241	1229	1215	1203	1189	1222	1196	122	365	200	800	1	1	61247181	739	-9.07	3.23	12	0.01	-133.00	373.00	1994	20230712	-39.52	928	20231129	29.96	1465	-17.68	20240112	1071	12.61	20240419	1994	-39.52	20230712	928	29.96	20231129	0.01	N	083660	200	122 억		134889	N	N	0	N	00	N
6	20240628	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-5	5	-0.41	4994097	4147	34.69	1201	1214	1201	1583	853	1218	1204.27	0.22	0	287	1241	1229	1215	1203	1189	1222	1196	122	365	200	800	1	1	61247181	743	-9.12	3.25	12	0.01	-133.00	373.00	1994	20230712	-39.17	928	20231129	30.71	1465	-17.20	20240112	1071	13.26	20240419	1994	-39.17	20230712	928	30.71	20231129	0.01	N	083660	200	122 억		134889	N	N	0	N	00	N
7	20240628	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-5	5	-0.41	4388041	3647	30.51	1201	1214	1201	1583	853	1218	1203.19	0.22	0	287	1241	1229	1215	1203	1189	1222	1196	122	365	200	800	1	1	61247181	743	-9.12	3.25	12	0.01	-133.00	373.00	1994	20230712	-39.17	928	20231129	30.71	1465	-17.20	20240112	1071	13.26	20240419	1994	-39.17	20230712	928	30.71	20231129	0.01	N	083660	200	122 억		134889	N	N	0	N	00	N
8	20240628	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-9	5	-0.74	3119895	2597	21.72	1201	1214	1201	1583	853	1218	1201.35	0.22	0	1107	1241	1229	1215	1203	1189	1222	1196	122	365	200	800	1	1	61247181	740	-9.09	3.24	12	0.00	-133.00	373.00	1994	20230712	-39.37	928	20231129	30.28	1465	-17.47	20240112	1071	12.89	20240419	1994	-39.37	20230712	928	30.28	20231129	0.01	N	083660	200	122 억		134889	N	N	0	N	00	N
9	20240628	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-4	5	-0.33	2501919	2083	17.43	1201	1214	1201	1583	853	1218	1201.11	0.22	0	1260	1241	1229	1215	1203	1189	1222	1196	122	365	200	800	1	1	61247181	744	-9.13	3.25	12	0.00	-133.00	373.00	1994	20230712	-39.12	928	20231129	30.82	1465	-17.13	20240112	1071	13.35	20240419	1994	-39.12	20230712	928	30.82	20231129	0.01	N	083660	200	122 억		134889	N	N	0	N	00	N
10	20240627	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-7	5	-0.57	14460371	11952	46.58	1225	1227	1201	1592	858	1225	1209.12	0.22	0	97	1246	1235	1217	1206	1188	1241	1212	122	367	200	800	1	1	61247181	746	-9.16	3.27	12	0.02	-133.00	373.00	1994	20230712	-38.92	928	20231129	31.25	1465	-16.86	20240112	1071	13.73	20240419	1994	-38.92	20230712	928	31.25	20231129	0.01	N	083660	200	122 억		134776	N	N	0	N	00	N
11	20240627	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-5	5	-0.41	13565528	11211	43.69	1225	1227	1201	1592	858	1225	1209.22	0.22	0	97	1246	1235	1217	1206	1188	1241	1212	122	367	200	800	1	1	61247181	747	-9.17	3.27	12	0.02	-133.00	373.00	1994	20230712	-38.82	928	20231129	31.47	1465	-16.72	20240112	1071	13.91	20240419	1994	-38.82	20230712	928	31.47	20231129	0.01	N	083660	200	122 억		134776	N	N	0	N	00	N
12	20240627	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-15	5	-1.22	8455902	6998	27.27	1225	1227	1201	1592	858	1225	1206.86	0.22	0	97	1246	1235	1217	1206	1188	1241	1212	122	367	200	800	1	1	61247181	741	-9.10	3.24	12	0.01	-133.00	373.00	1994	20230712	-39.32	928	20231129	30.39	1465	-17.41	20240112	1071	12.98	20240419	1994	-39.32	20230712	928	30.39	20231129	0.01	N	083660	200	122 억		134776	N	N	0	N	00	N
13	20240627	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-9	5	-0.73	7198334	5952	23.20	1225	1227	1202	1592	858	1225	1207.75	0.22	0	127	1246	1235	1217	1206	1188	1241	1212	122	367	200	800	1	1	61247181	745	-9.14	3.26	12	0.01	-133.00	373.00	1994	20230712	-39.02	928	20231129	31.03	1465	-17.00	20240112	1071	13.54	20240419	1994	-39.02	20230712	928	31.03	20231129	0.01	N	083660	200	122 억		134776	N	N	0	N	00	N
14	20240627	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-9	5	-0.73	7198334	5952	23.20	1225	1227	1202	1592	858	1225	1207.75	0.22	0	127	1246	1235	1217	1206	1188	1241	1212	122	367	200	800	1	1	61247181	745	-9.14	3.26	12	0.01	-133.00	373.00	1994	20230712	-39.02	928	20231129	31.03	1465	-17.00	20240112	1071	13.54	20240419	1994	-39.02	20230712	928	31.03	20231129	0.01	N	083660	200	122 억		134776	N	N	0	N	00	N
15	20240627	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-3	5	-0.24	4248053	3499	13.64	1225	1227	1202	1592	858	1225	1211.96	0.22	0	16	1246	1235	1217	1206	1188	1241	1212	122	367	200	800	1	1	61247181	748	-9.19	3.28	12	0.01	-133.00	373.00	1994	20230712	-38.72	928	20231129	31.68	1465	-16.59	20240112	1071	14.10	20240419	1994	-38.72	20230712	928	31.68	20231129	0.01	N	083660	200	122 억		134776	N	N	0	N	00	N
16	20240627	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	0	3	0.00	1643631	1342	5.23	1225	1227	1210	1592	858	1225	1224.59	0.22	0	-11	1246	1235	1217	1206	1188	1241	1212	122	367	200	800	1	1	61247181	750	-9.21	3.28	12	0.00	-133.00	373.00	1994	20230712	-38.57	928	20231129	32.00	1465	-16.38	20240112	1071	14.38	20240419	1994	-38.57	20230712	928	32.00	20231129	0.01	N	083660	200	122 억		134776	N	N	0	N	00	N
17	20240627	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	1	2	0.08	1408505	1150	4.48	1225	1227	1210	1592	858	1225	1224.58	0.22	0	-12	1246	1235	1217	1206	1188	1241	1212	122	367	200	800	1	1	61247181	751	-9.22	3.29	12	0.00	-133.00	373.00	1994	20230712	-38.52	928	20231129	32.11	1465	-16.31	20240112	1071	14.47	20240419	1994	-38.52	20230712	928	32.11	20231129	0.01	N	083660	200	122 억		134776	N	N	0	N	00	N
18	20240626	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-1	5	-0.08	30719760	25457	143.56	1220	1228	1199	1593	859	1226	1206.73	0.22	0	-464	1261	1243	1216	1198	1171	1252	1207	122	367	200	800	1	1	61247181	750	-9.21	3.28	12	0.04	-133.00	373.00	1994	20230712	-38.57	928	20231129	32.00	1465	-16.38	20240112	1071	14.38	20240419	1994	-38.57	20230712	928	32.00	20231129	0.01	N	083660	200	122 억		135252	N	N	0	N	00	N
19	20240626	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	0	3	0.00	29150065	24166	136.28	1220	1228	1199	1593	859	1226	1206.24	0.22	0	-377	1261	1243	1216	1198	1171	1252	1207	122	367	200	800	1	1	61247181	751	-9.22	3.29	12	0.04	-133.00	373.00	1994	20230712	-38.52	928	20231129	32.11	1465	-16.31	20240112	1071	14.47	20240419	1994	-38.52	20230712	928	32.11	20231129	0.01	N	083660	200	122 억		135252	N	N	0	N	00	N
20	20240626	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-16	5	-1.31	23717751	19703	111.11	1220	1228	1199	1593	859	1226	1203.76	0.22	0	-326	1261	1243	1216	1198	1171	1252	1207	122	367	200	800	1	1	61247181	741	-9.10	3.24	12	0.03	-133.00	373.00	1994	20230712	-39.32	928	20231129	30.39	1465	-17.41	20240112	1071	12.98	20240419	1994	-39.32	20230712	928	30.39	20231129	0.01	N	083660	200	122 억		135252	N	N	0	N	00	N
21	20240626	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-17	5	-1.39	20048385	16658	93.94	1220	1228	1199	1593	859	1226	1203.53	0.22	0	-326	1261	1243	1216	1198	1171	1252	1207	122	367	200	800	1	1	61247181	740	-9.09	3.24	12	0.03	-133.00	373.00	1994	20230712	-39.37	928	20231129	30.28	1465	-17.47	20240112	1071	12.89	20240419	1994	-39.37	20230712	928	30.28	20231129	0.01	N	083660	200	122 억		135252	N	N	0	N	00	N
22	20240626	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-16	5	-1.31	18803209	15628	88.13	1220	1228	1199	1593	859	1226	1203.17	0.22	0	-296	1261	1243	1216	1198	1171	1252	1207	122	367	200	800	1	1	61247181	741	-9.10	3.24	12	0.03	-133.00	373.00	1994	20230712	-39.32	928	20231129	30.39	1465	-17.41	20240112	1071	12.98	20240419	1994	-39.32	20230712	928	30.39	20231129	0.01	N	083660	200	122 억		135252	N	N	0	N	00	N
23	20240626	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-14	5	-1.14	17555975	14593	82.29	1220	1228	1199	1593	859	1226	1203.04	0.22	0	-317	1261	1243	1216	1198	1171	1252	1207	122	367	200	800	1	1	61247181	742	-9.11	3.25	12	0.02	-133.00	373.00	1994	20230712	-39.22	928	20231129	30.60	1465	-17.27	20240112	1071	13.17	20240419	1994	-39.22	20230712	928	30.60	20231129	0.01	N	083660	200	122 억		135252	N	N	0	N	00	N
24	20240626	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-10	5	-0.82	8932105	7416	41.82	1220	1228	1201	1593	859	1226	1204.44	0.22	0	-96	1261	1243	1216	1198	1171	1252	1207	122	367	200	800	1	1	61247181	745	-9.14	3.26	12	0.01	-133.00	373.00	1994	20230712	-39.02	928	20231129	31.03	1465	-17.00	20240112	1071	13.54	20240419	1994	-39.02	20230712	928	31.03	20231129	0.01	N	083660	200	122 억		135252	N	N	0	N	00	N
25	20240626	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-6	5	-0.49	702444	577	3.25	1220	1228	1215	1593	859	1226	1217.41	0.22	0	-312	1261	1243	1216	1198	1171	1252	1207	122	367	200	800	1	1	61247181	747	-9.17	3.27	12	0.00	-133.00	373.00	1994	20230712	-38.82	928	20231129	31.47	1465	-16.72	20240112	1071	13.91	20240419	1994	-38.82	20230712	928	31.47	20231129	0.01	N	083660	200	122 억		135252	N	N	0	N	00	N
26	20240625	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	12	2	0.99	21388409	17723	104.57	1216	1234	1189	1578	850	1214	1206.82	0.22	0	-1517	1240	1227	1208	1195	1176	1217	1185	122	364	200	800	1	1	61247181	751	-9.22	3.29	12	0.03	-133.00	373.00	1994	20230712	-38.52	928	20231129	32.11	1465	-16.31	20240112	1071	14.47	20240419	1994	-38.52	20230712	928	32.11	20231129	0.01	N	083660	200	122 억		136805	N	N	0	N	00	N
27	20240625	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	8	2	0.66	20298907	16833	99.32	1216	1234	1189	1578	850	1214	1205.90	0.22	0	-1337	1240	1227	1208	1195	1176	1217	1185	122	364	200	800	1	1	61247181	748	-9.19	3.28	12	0.03	-133.00	373.00	1994	20230712	-38.72	928	20231129	31.68	1465	-16.59	20240112	1071	14.10	20240419	1994	-38.72	20230712	928	31.68	20231129	0.01	N	083660	200	122 억		136805	N	N	0	N	00	N
28	20240625	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	4	2	0.33	19725529	16360	96.53	1216	1234	1189	1578	850	1214	1205.72	0.22	0	-1565	1240	1227	1208	1195	1176	1217	1185	122	364	200	800	1	1	61247181	746	-9.16	3.27	12	0.03	-133.00	373.00	1994	20230712	-38.92	928	20231129	31.25	1465	-16.86	20240112	1071	13.73	20240419	1994	-38.92	20230712	928	31.25	20231129	0.01	N	083660	200	122 억		136805	N	N	0	N	00	N
29	20240625	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	8	2	0.66	18163376	15065	88.89	1216	1234	1189	1578	850	1214	1205.67	0.22	0	-1573	1240	1227	1208	1195	1176	1217	1185	122	364	200	800	1	1	61247181	748	-9.19	3.28	12	0.02	-133.00	373.00	1994	20230712	-38.72	928	20231129	31.68	1465	-16.59	20240112	1071	14.10	20240419	1994	-38.72	20230712	928	31.68	20231129	0.01	N	083660	200	122 억		136805	N	N	0	N	00	N
30	20240625	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	15	2	1.24	9372439	7714	45.52	1216	1234	1195	1578	850	1214	1214.99	0.22	0	-1546	1240	1227	1208	1195	1176	1217	1185	122	364	200	800	1	1	61247181	753	-9.24	3.29	12	0.01	-133.00	373.00	1994	20230712	-38.37	928	20231129	32.44	1465	-16.11	20240112	1071	14.75	20240419	1994	-38.37	20230712	928	32.44	20231129	0.01	N	083660	200	122 억		136805	N	N	0	N	00	N
31	20240625	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	17	2	1.40	8900571	7330	43.25	1216	1234	1195	1578	850	1214	1214.27	0.22	0	-1519	1240	1227	1208	1195	1176	1217	1185	122	364	200	800	1	1	61247181	754	-9.26	3.30	12	0.01	-133.00	373.00	1994	20230712	-38.26	928	20231129	32.65	1465	-15.97	20240112	1071	14.94	20240419	1994	-38.26	20230712	928	32.65	20231129	0.01	N	083660	200	122 억		136805	N	N	0	N	00	N
32	20240625	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	6	2	0.49	6324390	5232	30.87	1216	1220	1195	1578	850	1214	1208.79	0.22	0	-1453	1240	1227	1208	1195	1176	1217	1185	122	364	200	800	1	1	61247181	747	-9.17	3.27	12	0.01	-133.00	373.00	1994	20230712	-38.82	928	20231129	31.47	1465	-16.72	20240112	1071	13.91	20240419	1994	-38.82	20230712	928	31.47	20231129	0.01	N	083660	200	122 억		136805	N	N	0	N	00	N
33	20240625	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	2	2	0.16	1216	1	0.01	1216	1216	1216	1578	850	1214	1216.00	0.22	0	0	1240	1227	1208	1195	1176	1217	1185	122	364	200	800	1	1	61247181	745	-9.14	3.26	12	0.00	-133.00	373.00	1994	20230712	-39.02	928	20231129	31.03	1465	-17.00	20240112	1071	13.54	20240419	1994	-39.02	20230712	928	31.03	20231129	0.01	N	083660	200	122 억		136805	N	N	0	N	00	N
34	20240624	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-1	5	-0.08	20464991	16947	109.20	1215	1221	1189	1579	851	1215	1207.28	0.23	0	-1414	1241	1227	1205	1191	1169	1233	1197	122	364	200	800	1	1	61247181	744	-9.13	3.25	12	0.03	-133.00	373.00	1994	20230712	-39.12	928	20231129	30.82	1465	-17.13	20240112	1071	13.35	20240419	1994	-39.12	20230712	928	30.82	20231129	0.01	N	083660	200	122 억		138186	N	N	0	N	00	N
35	20240624	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-2	5	-0.16	19060990	15789	101.74	1215	1221	1189	1579	851	1215	1206.89	0.23	0	-1239	1241	1227	1205	1191	1169	1233	1197	122	364	200	800	1	1	61247181	743	-9.12	3.25	12	0.03	-133.00	373.00	1994	20230712	-39.17	928	20231129	30.71	1465	-17.20	20240112	1071	13.26	20240419	1994	-39.17	20230712	928	30.71	20231129	0.01	N	083660	200	122 억		138186	N	N	0	N	00	N
36	20240624	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-8	5	-0.66	7677836	6339	40.85	1215	1221	1205	1579	851	1215	1210.76	0.23	0	-1153	1241	1227	1205	1191	1169	1233	1197	122	364	200	800	1	1	61247181	739	-9.08	3.24	12	0.01	-133.00	373.00	1994	20230712	-39.47	928	20231129	30.06	1465	-17.61	20240112	1071	12.70	20240419	1994	-39.47	20230712	928	30.06	20231129	0.01	N	083660	200	122 억		138186	N	N	0	N	00	N
37	20240624	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-3	5	-0.25	7362760	6079	39.17	1215	1221	1205	1579	851	1215	1210.71	0.23	0	-1153	1241	1227	1205	1191	1169	1233	1197	122	364	200	800	1	1	61247181	742	-9.11	3.25	12	0.01	-133.00	373.00	1994	20230712	-39.22	928	20231129	30.60	1465	-17.27	20240112	1071	13.17	20240419	1994	-39.22	20230712	928	30.60	20231129	0.01	N	083660	200	122 억		138186	N	N	0	N	00	N
38	20240624	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-1	5	-0.08	7317924	6042	38.93	1215	1221	1205	1579	851	1215	1210.70	0.23	0	-1153	1241	1227	1205	1191	1169	1233	1197	122	364	200	800	1	1	61247181	744	-9.13	3.25	12	0.01	-133.00	373.00	1994	20230712	-39.12	928	20231129	30.82	1465	-17.13	20240112	1071	13.35	20240419	1994	-39.12	20230712	928	30.82	20231129	0.01	N	083660	200	122 억		138186	N	N	0	N	00	N
39	20240624	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-1	5	-0.08	6905239	5702	36.74	1215	1221	1205	1579	851	1215	1210.49	0.23	0	-1120	1241	1227	1205	1191	1169	1233	1197	122	364	200	800	1	1	61247181	744	-9.13	3.25	12	0.01	-133.00	373.00	1994	20230712	-39.12	928	20231129	30.82	1465	-17.13	20240112	1071	13.35	20240419	1994	-39.12	20230712	928	30.82	20231129	0.01	N	083660	200	122 억		138186	N	N	0	N	00	N
40	20240624	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	0	3	0.00	4815251	3973	25.60	1215	1221	1205	1579	851	1215	1211.38	0.23	0	-1120	1241	1227	1205	1191	1169	1233	1197	122	364	200	800	1	1	61247181	744	-9.14	3.26	12	0.01	-133.00	373.00	1994	20230712	-39.07	928	20231129	30.93	1465	-17.06	20240112	1071	13.45	20240419	1994	-39.07	20230712	928	30.93	20231129	0.01	N	083660	200	122 억		138186	N	N	0	N	00	N
41	20240624	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	6	2	0.49	2092324	1722	11.10	1215	1221	1215	1579	851	1215	1215.09	0.23	0	-112	1241	1227	1205	1191	1169	1233	1197	122	364	200	800	1	1	61247181	748	-9.18	3.27	12	0.00	-133.00	373.00	1994	20230712	-38.77	928	20231129	31.57	1465	-16.66	20240112	1071	14.01	20240419	1994	-38.77	20230712	928	31.57	20231129	0.01	N	083660	200	122 억		138186	N	N	0	N	00	N
42	20240621	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	0	3	0.00	18700566	15507	48.37	1215	1219	1183	1579	851	1215	1205.94	0.23	0	-1366	1257	1235	1197	1175	1137	1247	1187	122	364	200	800	1	1	61247181	744	-9.14	3.26	12	0.03	-133.00	373.00	1994	20230712	-39.07	928	20231129	30.93	1465	-17.06	20240112	1071	13.45	20240419	1994	-39.07	20230712	928	30.93	20231129	0.01	N	083660	200	122 억		139536	N	N	0	N	00	N
43	20240621	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-2	5	-0.16	17118024	14203	44.30	1215	1219	1183	1579	851	1215	1205.24	0.23	0	-689	1257	1235	1197	1175	1137	1247	1187	122	364	200	800	1	1	61247181	743	-9.12	3.25	12	0.02	-133.00	373.00	1994	20230712	-39.17	928	20231129	30.71	1465	-17.20	20240112	1071	13.26	20240419	1994	-39.17	20230712	928	30.71	20231129	0.01	N	083660	200	122 억		139536	N	N	0	N	00	N
44	20240621	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	0	3	0.00	6889959	5713	17.82	1215	1219	1183	1579	851	1215	1206.01	0.23	0	-570	1257	1235	1197	1175	1137	1247	1187	122	364	200	800	1	1	61247181	744	-9.14	3.26	12	0.01	-133.00	373.00	1994	20230712	-39.07	928	20231129	30.93	1465	-17.06	20240112	1071	13.45	20240419	1994	-39.07	20230712	928	30.93	20231129	0.01	N	083660	200	122 억		139536	N	N	0	N	00	N
45	20240621	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-3	5	-0.25	5492748	4561	14.23	1215	1219	1183	1579	851	1215	1204.29	0.23	0	-542	1257	1235	1197	1175	1137	1247	1187	122	364	200	800	1	1	61247181	742	-9.11	3.25	12	0.01	-133.00	373.00	1994	20230712	-39.22	928	20231129	30.60	1465	-17.27	20240112	1071	13.17	20240419	1994	-39.22	20230712	928	30.60	20231129	0.01	N	083660	200	122 억		139536	N	N	0	N	00	N
46	20240621	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-2	5	-0.16	3806735	3161	9.86	1215	1219	1183	1579	851	1215	1204.28	0.23	0	-542	1257	1235	1197	1175	1137	1247	1187	122	364	200	800	1	1	61247181	743	-9.12	3.25	12	0.01	-133.00	373.00	1994	20230712	-39.17	928	20231129	30.71	1465	-17.20	20240112	1071	13.26	20240419	1994	-39.17	20230712	928	30.71	20231129	0.01	N	083660	200	122 억		139536	N	N	0	N	00	N
47	20240621	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	1	2	0.08	3501562	2909	9.07	1215	1219	1183	1579	851	1215	1203.70	0.23	0	-479	1257	1235	1197	1175	1137	1247	1187	122	364	200	800	1	1	61247181	745	-9.14	3.26	12	0.00	-133.00	373.00	1994	20230712	-39.02	928	20231129	31.03	1465	-17.00	20240112	1071	13.54	20240419	1994	-39.02	20230712	928	31.03	20231129	0.01	N	083660	200	122 억		139536	N	N	0	N	00	N
48	20240621	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	1	2	0.08	3053528	2540	7.92	1215	1219	1183	1579	851	1215	1202.18	0.23	0	-464	1257	1235	1197	1175	1137	1247	1187	122	364	200	800	1	1	61247181	745	-9.14	3.26	12	0.00	-133.00	373.00	1994	20230712	-39.02	928	20231129	31.03	1465	-17.00	20240112	1071	13.54	20240419	1994	-39.02	20230712	928	31.03	20231129	0.01	N	083660	200	122 억		139536	N	N	0	N	00	N
49	20240621	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-2	5	-0.16	451754	374	1.17	1215	1215	1205	1579	851	1215	1207.90	0.23	0	-374	1257	1235	1197	1175	1137	1247	1187	122	364	200	800	1	1	61247181	743	-9.12	3.25	12	0.00	-133.00	373.00	1994	20230712	-39.17	928	20231129	30.71	1465	-17.20	20240112	1071	13.26	20240419	1994	-39.17	20230712	928	30.71	20231129	0.01	N	083660	200	122 억		139536	N	N	0	N	00	N
50	20240620	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	12	2	1.00	38332537	32057	31.74	1203	1219	1159	1563	843	1203	1195.76	0.23	0	87	1287	1244	1200	1157	1113	1223	1136	122	360	200	790	1	1	61247181	744	-9.14	3.26	12	0.05	-133.00	373.00	1994	20230712	-39.07	928	20231129	30.93	1465	-17.06	20240112	1071	13.45	20240419	1994	-39.07	20230712	928	30.93	20231129	0.01	N	083660	200	122 억		139380	N	N	0	N	00	N
51	20240620	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	15	2	1.25	37100030	31035	30.72	1203	1219	1159	1563	843	1203	1195.43	0.23	0	235	1287	1244	1200	1157	1113	1223	1136	122	360	200	790	1	1	61247181	746	-9.16	3.27	12	0.05	-133.00	373.00	1994	20230712	-38.92	928	20231129	31.25	1465	-16.86	20240112	1071	13.73	20240419	1994	-38.92	20230712	928	31.25	20231129	0.01	N	083660	200	122 억		139380	N	N	0	N	00	N
52	20240620	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	0	3	0.00	31942195	26767	26.50	1203	1209	1159	1563	843	1203	1193.34	0.23	0	235	1287	1244	1200	1157	1113	1223	1136	122	360	200	790	1	1	61247181	737	-9.05	3.23	12	0.04	-133.00	373.00	1994	20230712	-39.67	928	20231129	29.63	1465	-17.88	20240112	1071	12.32	20240419	1994	-39.67	20230712	928	29.63	20231129	0.01	N	083660	200	122 억		139380	N	N	0	N	00	N
53	20240620	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-2	5	-0.17	26889480	22557	22.33	1203	1209	1159	1563	843	1203	1192.07	0.23	0	69	1287	1244	1200	1157	1113	1223	1136	122	360	200	790	1	1	61247181	736	-9.03	3.22	12	0.04	-133.00	373.00	1994	20230712	-39.77	928	20231129	29.42	1465	-18.02	20240112	1071	12.14	20240419	1994	-39.77	20230712	928	29.42	20231129	0.01	N	083660	200	122 억		139380	N	N	0	N	00	N
54	20240620	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-1	5	-0.08	14970557	12477	12.35	1203	1209	1197	1563	843	1203	1199.85	0.23	0	69	1287	1244	1200	1157	1113	1223	1136	122	360	200	790	1	1	61247181	736	-9.04	3.22	12	0.02	-133.00	373.00	1994	20230712	-39.72	928	20231129	29.53	1465	-17.95	20240112	1071	12.23	20240419	1994	-39.72	20230712	928	29.53	20231129	0.01	N	083660	200	122 억		139380	N	N	0	N	00	N
55	20240620	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-1	5	-0.08	13027266	10859	10.75	1203	1209	1197	1563	843	1203	1199.67	0.23	0	69	1287	1244	1200	1157	1113	1223	1136	122	360	200	790	1	1	61247181	736	-9.04	3.22	12	0.02	-133.00	373.00	1994	20230712	-39.72	928	20231129	29.53	1465	-17.95	20240112	1071	12.23	20240419	1994	-39.72	20230712	928	29.53	20231129	0.01	N	083660	200	122 억		139380	N	N	0	N	00	N
56	20240620	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	2	2	0.17	9576890	7980	7.90	1203	1209	1197	1563	843	1203	1200.11	0.23	0	52	1287	1244	1200	1157	1113	1223	1136	122	360	200	790	1	1	61247181	738	-9.06	3.23	12	0.01	-133.00	373.00	1994	20230712	-39.57	928	20231129	29.85	1465	-17.75	20240112	1071	12.51	20240419	1994	-39.57	20230712	928	29.85	20231129	0.01	N	083660	200	122 억		139380	N	N	0	N	00	N
57	20240620	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	2	2	0.17	175640	146	0.14	1203	1205	1203	1563	843	1203	1203.01	0.23	0	-80	1287	1244	1200	1157	1113	1223	1136	122	360	200	790	1	1	61247181	738	-9.06	3.23	12	0.00	-133.00	373.00	1994	20230712	-39.57	928	20231129	29.85	1465	-17.75	20240112	1071	12.51	20240419	1994	-39.57	20230712	928	29.85	20231129	0.01	N	083660	200	122 억		139380	N	N	0	N	00	N
58	20240619	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-39	5	-3.14	120423095	101004	493.02	1242	1243	1156	1614	870	1242	1192.26	0.22	0	4445	1298	1269	1250	1221	1202	1260	1212	122	372	200	810	1	1	61247181	737	-9.05	3.23	12	0.16	-133.00	373.00	1994	20230712	-39.67	928	20231129	29.63	1465	-17.88	20240112	1071	12.32	20240419	1994	-39.67	20230712	928	29.63	20231129	0.01	N	083660	200	122 억		134968	N	N	0	N	00	N
59	20240619	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-46	5	-3.70	105788677	88920	434.03	1242	1243	1156	1614	870	1242	1189.71	0.22	0	5520	1298	1269	1250	1221	1202	1260	1212	122	372	200	810	1	1	61247181	733	-8.99	3.21	12	0.15	-133.00	373.00	1994	20230712	-40.02	928	20231129	28.88	1465	-18.36	20240112	1071	11.67	20240419	1994	-40.02	20230712	928	28.88	20231129	0.01	N	083660	200	122 억		134968	N	N	0	N	00	N
60	20240619	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-59	5	-4.75	42140458	35108	171.37	1242	1243	1180	1614	870	1242	1200.31	0.22	0	-586	1298	1269	1250	1221	1202	1260	1212	122	372	200	810	1	1	61247181	725	-8.89	3.17	12	0.06	-133.00	373.00	1994	20230712	-40.67	928	20231129	27.48	1465	-19.25	20240112	1071	10.46	20240419	1994	-40.67	20230712	928	27.48	20231129	0.01	N	083660	200	122 억		134968	N	N	0	N	00	N
61	20240619	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-25	5	-2.01	10652580	8735	42.64	1242	1243	1204	1614	870	1242	1219.53	0.22	0	-735	1298	1269	1250	1221	1202	1260	1212	122	372	200	810	1	1	61247181	745	-9.15	3.26	12	0.01	-133.00	373.00	1994	20230712	-38.97	928	20231129	31.14	1465	-16.93	20240112	1071	13.63	20240419	1994	-38.97	20230712	928	31.14	20231129	0.01	N	083660	200	122 억		134968	N	N	0	N	00	N
62	20240619	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	-13	5	-1.05	8595893	7037	34.35	1242	1243	1210	1614	870	1242	1221.53	0.22	0	-740	1298	1269	1250	1221	1202	1260	1212	122	372	200	810	1	1	61247181	753	-9.24	3.29	12	0.01	-133.00	373.00	1994	20230712	-38.37	928	20231129	32.44	1465	-16.11	20240112	1071	14.75	20240419	1994	-38.37	20230712	928	32.44	20231129	0.01	N	083660	200	122 억		134968	N	N	0	N	00	N
63	20240619	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-9	5	-0.72	2532601	2055	10.03	1242	1243	1223	1614	870	1242	1232.41	0.22	0	-341	1298	1269	1250	1221	1202	1260	1212	122	372	200	810	1	1	61247181	755	-9.27	3.31	12	0.00	-133.00	373.00	1994	20230712	-38.16	928	20231129	32.87	1465	-15.84	20240112	1071	15.13	20240419	1994	-38.16	20230712	928	32.87	20231129	0.01	N	083660	200	122 억		134968	N	N	0	N	00	N
64	20240619	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	-5	5	-0.40	2414508	1959	9.56	1242	1243	1224	1614	870	1242	1232.52	0.22	0	-250	1298	1269	1250	1221	1202	1260	1212	122	372	200	810	1	1	61247181	758	-9.30	3.32	12	0.00	-133.00	373.00	1994	20230712	-37.96	928	20231129	33.30	1465	-15.56	20240112	1071	15.50	20240419	1994	-37.96	20230712	928	33.30	20231129	0.01	N	083660	200	122 억		134968	N	N	0	N	00	N
65	20240619	090643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	-1	5	-0.08	205851	166	0.81	1242	1242	1231	1614	870	1242	1240.07	0.22	0	-122	1298	1269	1250	1221	1202	1260	1212	122	372	200	810	1	1	61247181	760	-9.33	3.33	12	0.00	-133.00	373.00	1994	20230712	-37.76	928	20231129	33.73	1465	-15.29	20240112	1071	15.87	20240419	1994	-37.76	20230712	928	33.73	20231129	0.01	N	083660	200	122 억		134968	N	N	0	N	00	N
66	20240618	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1242	-3	5	-0.24	25460252	20487	74.03	1247	1279	1231	1618	872	1245	1242.75	0.22	0	-734	1288	1266	1243	1221	1198	1255	1210	122	373	200	820	1	1	61247181	761	-9.34	3.33	12	0.03	-133.00	373.00	1994	20230712	-37.71	928	20231129	33.84	1465	-15.22	20240112	1071	15.97	20240419	1994	-37.71	20230712	928	33.84	20231129	0.01	N	083660	200	122 억		135679	N	N	0	N	00	N
67	20240618	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-2	5	-0.16	23208708	18674	67.48	1247	1279	1231	1618	872	1245	1242.84	0.22	0	-470	1288	1266	1243	1221	1198	1255	1210	122	373	200	820	1	1	61247181	761	-9.35	3.33	12	0.03	-133.00	373.00	1994	20230712	-37.66	928	20231129	33.94	1465	-15.15	20240112	1071	16.06	20240419	1994	-37.66	20230712	928	33.94	20231129	0.01	N	083660	200	122 억		135679	N	N	0	N	00	N
68	20240618	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	-4	5	-0.32	15915237	12764	46.12	1247	1279	1231	1618	872	1245	1246.88	0.22	0	-730	1288	1266	1243	1221	1198	1255	1210	122	373	200	820	1	1	61247181	760	-9.33	3.33	12	0.02	-133.00	373.00	1994	20230712	-37.76	928	20231129	33.73	1465	-15.29	20240112	1071	15.87	20240419	1994	-37.76	20230712	928	33.73	20231129	0.01	N	083660	200	122 억		135679	N	N	0	N	00	N
69	20240618	130635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	0	3	0.00	14329811	11482	41.49	1247	1279	1231	1618	872	1245	1248.02	0.22	0	-697	1288	1266	1243	1221	1198	1255	1210	122	373	200	820	1	1	61247181	763	-9.36	3.34	12	0.02	-133.00	373.00	1994	20230712	-37.56	928	20231129	34.16	1465	-15.02	20240112	1071	16.25	20240419	1994	-37.56	20230712	928	34.16	20231129	0.01	N	083660	200	122 억		135679	N	N	0	N	00	N
70	20240618	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	4	2	0.32	8788519	7010	25.33	1247	1279	1243	1618	872	1245	1253.71	0.22	0	-390	1288	1266	1243	1221	1198	1255	1210	122	373	200	820	1	1	61247181	765	-9.39	3.35	12	0.01	-133.00	373.00	1994	20230712	-37.36	928	20231129	34.59	1465	-14.74	20240112	1071	16.62	20240419	1994	-37.36	20230712	928	34.59	20231129	0.01	N	083660	200	122 억		135679	N	N	0	N	00	N
71	20240618	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1255	10	2	0.80	7037941	5603	20.25	1247	1279	1246	1618	872	1245	1256.10	0.22	0	-600	1288	1266	1243	1221	1198	1255	1210	122	373	200	820	1	1	61247181	769	-9.44	3.36	12	0.01	-133.00	373.00	1994	20230712	-37.06	928	20231129	35.24	1465	-14.33	20240112	1071	17.18	20240419	1994	-37.06	20230712	928	35.24	20231129	0.01	N	083660	200	122 억		135679	N	N	0	N	00	N
72	20240618	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	12	2	0.96	3523899	2809	10.15	1247	1279	1246	1618	872	1245	1254.50	0.22	0	-584	1288	1266	1243	1221	1198	1255	1210	122	373	200	820	1	1	61247181	770	-9.45	3.37	12	0.00	-133.00	373.00	1994	20230712	-36.96	928	20231129	35.45	1465	-14.20	20240112	1071	17.37	20240419	1994	-36.96	20230712	928	35.45	20231129	0.01	N	083660	200	122 억		135679	N	N	0	N	00	N
73	20240618	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	2	2	0.16	1453738	1166	4.21	1247	1247	1246	1618	872	1245	1246.77	0.22	0	-304	1288	1266	1243	1221	1198	1255	1210	122	373	200	820	1	1	61247181	764	-9.38	3.34	12	0.00	-133.00	373.00	1994	20230712	-37.46	928	20231129	34.38	1465	-14.88	20240112	1071	16.43	20240419	1994	-37.46	20230712	928	34.38	20231129	0.01	N	083660	200	122 억		135679	N	N	0	N	00	N
74	20240617	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-15	5	-1.19	34357503	27674	78.46	1260	1265	1220	1638	882	1260	1241.50	0.22	0	-551	1280	1270	1250	1240	1220	1275	1245	122	378	200	830	1	1	61247181	763	-9.36	3.34	12	0.05	-133.00	373.00	1994	20230712	-37.56	928	20231129	34.16	1465	-15.02	20240112	1071	16.25	20240419	1994	-37.56	20230712	928	34.16	20231129	0.01	N	083660	200	122 억		136230	N	N	0	N	00	N
75	20240617	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-20	5	-1.59	27157594	21811	61.84	1260	1265	1221	1638	882	1260	1245.13	0.22	0	-322	1280	1270	1250	1240	1220	1275	1245	122	378	200	830	1	1	61247181	759	-9.32	3.32	12	0.04	-133.00	373.00	1994	20230712	-37.81	928	20231129	33.62	1465	-15.36	20240112	1071	15.78	20240419	1994	-37.81	20230712	928	33.62	20231129	0.01	N	083660	200	122 억		136230	N	N	0	N	00	N
76	20240617	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	-11	5	-0.87	20340964	16274	46.14	1260	1265	1240	1638	882	1260	1249.91	0.22	0	-458	1280	1270	1250	1240	1220	1275	1245	122	378	200	830	1	1	61247181	765	-9.39	3.35	12	0.03	-133.00	373.00	1994	20230712	-37.36	928	20231129	34.59	1465	-14.74	20240112	1071	16.62	20240419	1994	-37.36	20230712	928	34.59	20231129	0.01	N	083660	200	122 억		136230	N	N	0	N	00	N
77	20240617	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-10	5	-0.79	17770548	14208	40.28	1260	1265	1240	1638	882	1260	1250.74	0.22	0	-458	1280	1270	1250	1240	1220	1275	1245	122	378	200	830	1	1	61247181	766	-9.40	3.35	12	0.02	-133.00	373.00	1994	20230712	-37.31	928	20231129	34.70	1465	-14.68	20240112	1071	16.71	20240419	1994	-37.31	20230712	928	34.70	20231129	0.01	N	083660	200	122 억		136230	N	N	0	N	00	N
78	20240617	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-20	5	-1.59	12604781	10060	28.52	1260	1265	1240	1638	882	1260	1252.96	0.22	0	-169	1280	1270	1250	1240	1220	1275	1245	122	378	200	830	1	1	61247181	759	-9.32	3.32	12	0.02	-133.00	373.00	1994	20230712	-37.81	928	20231129	33.62	1465	-15.36	20240112	1071	15.78	20240419	1994	-37.81	20230712	928	33.62	20231129	0.01	N	083660	200	122 억		136230	N	N	0	N	00	N
79	20240617	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	-14	5	-1.11	12196303	9732	27.59	1260	1265	1246	1638	882	1260	1253.22	0.22	0	-105	1280	1270	1250	1240	1220	1275	1245	122	378	200	830	1	1	61247181	763	-9.37	3.34	12	0.02	-133.00	373.00	1994	20230712	-37.51	928	20231129	34.27	1465	-14.95	20240112	1071	16.34	20240419	1994	-37.51	20230712	928	34.27	20231129	0.01	N	083660	200	122 억		136230	N	N	0	N	00	N
80	20240617	100622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	0	3	0.00	11436956	9124	25.87	1260	1265	1248	1638	882	1260	1253.50	0.22	0	31	1280	1270	1250	1240	1220	1275	1245	122	378	200	830	1	1	61247181	772	-9.47	3.38	12	0.01	-133.00	373.00	1994	20230712	-36.81	928	20231129	35.78	1465	-13.99	20240112	1071	17.65	20240419	1994	-36.81	20230712	928	35.78	20231129	0.01	N	083660	200	122 억		136230	N	N	0	N	00	N
81	20240617	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	0	3	0.00	3780	3	0.01	1260	1260	1260	1638	882	1260	1260.00	0.22	0	0	1280	1270	1250	1240	1220	1275	1245	122	378	200	830	1	1	61247181	772	-9.47	3.38	12	0.00	-133.00	373.00	1994	20230712	-36.81	928	20231129	35.78	1465	-13.99	20240112	1071	17.65	20240419	1994	-36.81	20230712	928	35.78	20231129	0.01	N	083660	200	122 억		136230	N	N	0	N	00	N
82	20240614	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	27	2	2.19	41722637	33471	141.54	1233	1260	1230	1602	864	1233	1246.52	0.22	0	-97	1307	1270	1241	1204	1175	1255	1189	122	369	200	810	1	1	61247181	772	-9.47	3.38	12	0.05	-133.00	373.00	1994	20230712	-36.81	928	20231129	35.78	1465	-13.99	20240112	1071	17.65	20240419	1994	-36.81	20230712	928	35.78	20231129	0.01	N	083660	200	122 억		136218	N	N	0	N	00	N
83	20240614	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	8	2	0.65	26286285	21142	89.40	1233	1250	1230	1602	864	1233	1243.32	0.22	0	-98	1307	1270	1241	1204	1175	1255	1189	122	369	200	810	1	1	61247181	760	-9.33	3.33	12	0.03	-133.00	373.00	1994	20230712	-37.76	928	20231129	33.73	1465	-15.29	20240112	1071	15.87	20240419	1994	-37.76	20230712	928	33.73	20231129	0.01	N	083660	200	122 억		136218	N	N	0	N	00	N
84	20240614	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	3	2	0.24	16822484	13540	57.26	1233	1250	1230	1602	864	1233	1242.43	0.22	0	16	1307	1270	1241	1204	1175	1255	1189	122	369	200	810	1	1	61247181	757	-9.29	3.31	12	0.02	-133.00	373.00	1994	20230712	-38.01	928	20231129	33.19	1465	-15.63	20240112	1071	15.41	20240419	1994	-38.01	20230712	928	33.19	20231129	0.01	N	083660	200	122 억		136218	N	N	0	N	00	N
85	20240614	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	10	2	0.81	15960274	12846	54.32	1233	1250	1230	1602	864	1233	1242.43	0.22	0	49	1307	1270	1241	1204	1175	1255	1189	122	369	200	810	1	1	61247181	761	-9.35	3.33	12	0.02	-133.00	373.00	1994	20230712	-37.66	928	20231129	33.94	1465	-15.15	20240112	1071	16.06	20240419	1994	-37.66	20230712	928	33.94	20231129	0.01	N	083660	200	122 억		136218	N	N	0	N	00	N
86	20240614	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	11	2	0.89	14670418	11801	49.90	1233	1250	1230	1602	864	1233	1243.15	0.22	0	49	1307	1270	1241	1204	1175	1255	1189	122	369	200	810	1	1	61247181	762	-9.35	3.34	12	0.02	-133.00	373.00	1994	20230712	-37.61	928	20231129	34.05	1465	-15.09	20240112	1071	16.15	20240419	1994	-37.61	20230712	928	34.05	20231129	0.01	N	083660	200	122 억		136218	N	N	0	N	00	N
87	20240614	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	3	2	0.24	14190292	11413	48.26	1233	1250	1230	1602	864	1233	1243.34	0.22	0	-153	1307	1270	1241	1204	1175	1255	1189	122	369	200	810	1	1	61247181	757	-9.29	3.31	12	0.02	-133.00	373.00	1994	20230712	-38.01	928	20231129	33.19	1465	-15.63	20240112	1071	15.41	20240419	1994	-38.01	20230712	928	33.19	20231129	0.01	N	083660	200	122 억		136218	N	N	0	N	00	N
88	20240614	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	13	2	1.05	12044052	9679	40.93	1233	1250	1230	1602	864	1233	1244.35	0.22	0	-320	1307	1270	1241	1204	1175	1255	1189	122	369	200	810	1	1	61247181	763	-9.37	3.34	12	0.02	-133.00	373.00	1994	20230712	-37.51	928	20231129	34.27	1465	-14.95	20240112	1071	16.34	20240419	1994	-37.51	20230712	928	34.27	20231129	0.01	N	083660	200	122 억		136218	N	N	0	N	00	N
89	20240614	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	12	2	0.97	234378	190	0.80	1233	1245	1233	1602	864	1233	1233.57	0.22	0	-109	1307	1270	1241	1204	1175	1255	1189	122	369	200	810	1	1	61247181	763	-9.36	3.34	12	0.00	-133.00	373.00	1994	20230712	-37.56	928	20231129	34.16	1465	-15.02	20240112	1071	16.25	20240419	1994	-37.56	20230712	928	34.16	20231129	0.01	N	083660	200	122 억		136218	N	N	0	N	00	N
90	20240613	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-10	5	-0.80	29315774	23639	62.41	1243	1278	1212	1615	871	1243	1240.14	0.22	0	-334	1313	1278	1244	1209	1175	1261	1192	122	372	200	820	1	1	61247181	755	-9.27	3.31	12	0.04	-133.00	373.00	1994	20230712	-38.16	928	20231129	32.87	1465	-15.84	20240112	1071	15.13	20240419	1994	-38.16	20230712	928	32.87	20231129	0.01	N	083660	200	122 억		136552	N	N	0	N	00	N
91	20240613	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-7	5	-0.56	27657026	22296	58.87	1243	1278	1212	1615	871	1243	1240.45	0.22	0	-323	1313	1278	1244	1209	1175	1261	1192	122	372	200	820	1	1	61247181	757	-9.29	3.31	12	0.04	-133.00	373.00	1994	20230712	-38.01	928	20231129	33.19	1465	-15.63	20240112	1071	15.41	20240419	1994	-38.01	20230712	928	33.19	20231129	0.01	N	083660	200	122 억		136552	N	N	0	N	00	N
92	20240613	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	4	2	0.32	21781825	17591	46.45	1243	1278	1212	1615	871	1243	1238.24	0.22	0	-324	1313	1278	1244	1209	1175	1261	1192	122	372	200	820	1	1	61247181	764	-9.38	3.34	12	0.03	-133.00	373.00	1994	20230712	-37.46	928	20231129	34.38	1465	-14.88	20240112	1071	16.43	20240419	1994	-37.46	20230712	928	34.38	20231129	0.01	N	083660	200	122 억		136552	N	N	0	N	00	N
93	20240613	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	8	2	0.64	20580305	16626	43.90	1243	1278	1212	1615	871	1243	1237.84	0.22	0	-324	1313	1278	1244	1209	1175	1261	1192	122	372	200	820	1	1	61247181	766	-9.41	3.35	12	0.03	-133.00	373.00	1994	20230712	-37.26	928	20231129	34.81	1465	-14.61	20240112	1071	16.81	20240419	1994	-37.26	20230712	928	34.81	20231129	0.01	N	083660	200	122 억		136552	N	N	0	N	00	N
94	20240613	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	4	2	0.32	15440844	12473	32.93	1243	1278	1212	1615	871	1243	1237.94	0.22	0	-324	1313	1278	1244	1209	1175	1261	1192	122	372	200	820	1	1	61247181	764	-9.38	3.34	12	0.02	-133.00	373.00	1994	20230712	-37.46	928	20231129	34.38	1465	-14.88	20240112	1071	16.43	20240419	1994	-37.46	20230712	928	34.38	20231129	0.01	N	083660	200	122 억		136552	N	N	0	N	00	N
95	20240613	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	1	2	0.08	15058662	12166	32.12	1243	1278	1212	1615	871	1243	1237.77	0.22	0	-324	1313	1278	1244	1209	1175	1261	1192	122	372	200	820	1	1	61247181	762	-9.35	3.34	12	0.02	-133.00	373.00	1994	20230712	-37.61	928	20231129	34.05	1465	-15.09	20240112	1071	16.15	20240419	1994	-37.61	20230712	928	34.05	20231129	0.01	N	083660	200	122 억		136552	N	N	0	N	00	N
96	20240613	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-13	5	-1.05	15044978	12155	32.09	1243	1278	1212	1615	871	1243	1237.76	0.22	0	-324	1313	1278	1244	1209	1175	1261	1192	122	372	200	820	1	1	61247181	753	-9.25	3.30	12	0.02	-133.00	373.00	1994	20230712	-38.31	928	20231129	32.54	1465	-16.04	20240112	1071	14.85	20240419	1994	-38.31	20230712	928	32.54	20231129	0.01	N	083660	200	122 억		136552	N	N	0	N	00	N
97	20240613	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1269	26	2	2.09	5145422	4137	10.92	1243	1278	1243	1615	871	1243	1243.76	0.22	0	-10	1313	1278	1244	1209	1175	1261	1192	122	372	200	820	1	1	61247181	777	-9.54	3.40	12	0.01	-133.00	373.00	1994	20230712	-36.36	928	20231129	36.75	1465	-13.38	20240112	1071	18.49	20240419	1994	-36.36	20230712	928	36.75	20231129	0.01	N	083660	200	122 억		136552	N	N	0	N	00	N
98	20240612	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-11	5	-0.88	46930454	37831	220.68	1279	1279	1210	1630	878	1254	1240.45	0.22	0	2365	1291	1272	1236	1217	1181	1282	1227	122	376	200	820	1	1	61247181	761	-9.35	3.33	12	0.06	-133.00	373.00	1994	20230712	-37.66	928	20231129	33.94	1465	-15.15	20240112	1071	16.06	20240419	1994	-37.66	20230712	928	33.94	20231129	0.01	N	083660	200	122 억		134128	N	N	0	N	00	N
99	20240612	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-11	5	-0.88	44717659	36056	210.32	1279	1279	1210	1630	878	1254	1240.23	0.22	0	2461	1291	1272	1236	1217	1181	1282	1227	122	376	200	820	1	1	61247181	761	-9.35	3.33	12	0.06	-133.00	373.00	1994	20230712	-37.66	928	20231129	33.94	1465	-15.15	20240112	1071	16.06	20240419	1994	-37.66	20230712	928	33.94	20231129	0.01	N	083660	200	122 억		134128	N	N	0	N	00	N
100	20240612	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-19	5	-1.52	41530135	33509	195.47	1279	1279	1210	1630	878	1254	1239.37	0.22	0	2572	1291	1272	1236	1217	1181	1282	1227	122	376	200	820	1	1	61247181	756	-9.29	3.31	12	0.05	-133.00	373.00	1994	20230712	-38.06	928	20231129	33.08	1465	-15.70	20240112	1071	15.31	20240419	1994	-38.06	20230712	928	33.08	20231129	0.01	N	083660	200	122 억		134128	N	N	0	N	00	N
101	20240612	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1255	1	2	0.08	28477140	23002	134.18	1279	1279	1210	1630	878	1254	1238.03	0.22	0	184	1291	1272	1236	1217	1181	1282	1227	122	376	200	820	1	1	61247181	769	-9.44	3.36	12	0.04	-133.00	373.00	1994	20230712	-37.06	928	20231129	35.24	1465	-14.33	20240112	1071	17.18	20240419	1994	-37.06	20230712	928	35.24	20231129	0.01	N	083660	200	122 억		134128	N	N	0	N	00	N
102	20240612	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-14	5	-1.12	22828030	18494	107.88	1279	1279	1210	1630	878	1254	1234.34	0.22	0	184	1291	1272	1236	1217	1181	1282	1227	122	376	200	820	1	1	61247181	759	-9.32	3.32	12	0.03	-133.00	373.00	1994	20230712	-37.81	928	20231129	33.62	1465	-15.36	20240112	1071	15.78	20240419	1994	-37.81	20230712	928	33.62	20231129	0.01	N	083660	200	122 억		134128	N	N	0	N	00	N
103	20240612	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1242	-12	5	-0.96	14708079	11997	69.98	1279	1279	1210	1630	878	1254	1225.97	0.22	0	104	1291	1272	1236	1217	1181	1282	1227	122	376	200	820	1	1	61247181	761	-9.34	3.33	12	0.02	-133.00	373.00	1994	20230712	-37.71	928	20231129	33.84	1465	-15.22	20240112	1071	15.97	20240419	1994	-37.71	20230712	928	33.84	20231129	0.01	N	083660	200	122 억		134128	N	N	0	N	00	N
104	20240612	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-21	5	-1.67	13285230	10846	63.27	1279	1279	1210	1630	878	1254	1224.89	0.22	0	106	1291	1272	1236	1217	1181	1282	1227	122	376	200	820	1	1	61247181	755	-9.27	3.31	12	0.02	-133.00	373.00	1994	20230712	-38.16	928	20231129	32.87	1465	-15.84	20240112	1071	15.13	20240419	1994	-38.16	20230712	928	32.87	20231129	0.01	N	083660	200	122 억		134128	N	N	0	N	00	N
105	20240612	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	-6	5	-0.48	145495	114	0.66	1279	1279	1248	1630	878	1254	1277.08	0.22	0	-65	1291	1272	1236	1217	1181	1282	1227	122	376	200	820	1	1	61247181	764	-9.38	3.35	12	0.00	-133.00	373.00	1994	20230712	-37.41	928	20231129	34.48	1465	-14.81	20240112	1071	16.53	20240419	1994	-37.41	20230712	928	34.48	20231129	0.01	N	083660	200	122 억		134128	N	N	0	N	00	N
106	20240610	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	-4	5	-0.32	11666897	9498	21.42	1236	1257	1212	1606	866	1236	1228.35	0.22	0	-1326	1344	1290	1245	1191	1146	1267	1168	122	370	200	810	1	1	61247181	755	-9.26	3.30	12	0.02	-133.00	373.00	1994	20230712	-38.21	928	20231129	32.76	1465	-15.90	20240112	1071	15.03	20240419	1994	-38.21	20230712	928	32.76	20231129	0.00	N	083660	200	122 억		135338	N	N	0	N	00	N
107	20240610	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-8	5	-0.65	10095089	8215	18.52	1236	1257	1212	1606	866	1236	1228.86	0.22	0	-1230	1344	1290	1245	1191	1146	1267	1168	122	370	200	810	1	1	61247181	752	-9.23	3.29	12	0.01	-133.00	373.00	1994	20230712	-38.42	928	20231129	32.33	1465	-16.18	20240112	1071	14.66	20240419	1994	-38.42	20230712	928	32.33	20231129	0.00	N	083660	200	122 억		135338	N	N	0	N	00	N
108	20240610	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-6	5	-0.49	8619127	7014	15.81	1236	1257	1212	1606	866	1236	1228.85	0.22	0	-1277	1344	1290	1245	1191	1146	1267	1168	122	370	200	810	1	1	61247181	753	-9.25	3.30	12	0.01	-133.00	373.00	1994	20230712	-38.31	928	20231129	32.54	1465	-16.04	20240112	1071	14.85	20240419	1994	-38.31	20230712	928	32.54	20231129	0.00	N	083660	200	122 억		135338	N	N	0	N	00	N
109	20240610	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-8	5	-0.65	8551539	6959	15.69	1236	1257	1212	1606	866	1236	1228.85	0.22	0	-1237	1344	1290	1245	1191	1146	1267	1168	122	370	200	810	1	1	61247181	752	-9.23	3.29	12	0.01	-133.00	373.00	1994	20230712	-38.42	928	20231129	32.33	1465	-16.18	20240112	1071	14.66	20240419	1994	-38.42	20230712	928	32.33	20231129	0.00	N	083660	200	122 억		135338	N	N	0	N	00	N
110	20240610	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	-5	5	-0.40	7408874	6023	13.58	1236	1257	1212	1606	866	1236	1230.10	0.22	0	-1338	1344	1290	1245	1191	1146	1267	1168	122	370	200	810	1	1	61247181	754	-9.26	3.30	12	0.01	-133.00	373.00	1994	20230712	-38.26	928	20231129	32.65	1465	-15.97	20240112	1071	14.94	20240419	1994	-38.26	20230712	928	32.65	20231129	0.00	N	083660	200	122 억		135338	N	N	0	N	00	N
111	20240610	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	-15	5	-1.21	6726639	5467	12.33	1236	1257	1212	1606	866	1236	1230.41	0.22	0	-1247	1344	1290	1245	1191	1146	1267	1168	122	370	200	810	1	1	61247181	748	-9.18	3.27	12	0.01	-133.00	373.00	1994	20230712	-38.77	928	20231129	31.57	1465	-16.66	20240112	1071	14.01	20240419	1994	-38.77	20230712	928	31.57	20231129	0.00	N	083660	200	122 억		135338	N	N	0	N	00	N
112	20240610	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-2	5	-0.16	3436189	2771	6.25	1236	1257	1219	1606	866	1236	1240.05	0.22	0	-1043	1344	1290	1245	1191	1146	1267	1168	122	370	200	810	1	1	61247181	756	-9.28	3.31	12	0.00	-133.00	373.00	1994	20230712	-38.11	928	20231129	32.97	1465	-15.77	20240112	1071	15.22	20240419	1994	-38.11	20230712	928	32.97	20231129	0.00	N	083660	200	122 억		135338	N	N	0	N	00	N
113	20240610	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	21	2	1.70	1353662	1081	2.44	1236	1257	1234	1606	866	1236	1252.23	0.22	0	-804	1344	1290	1245	1191	1146	1267	1168	122	370	200	810	1	1	61247181	770	-9.45	3.37	12	0.00	-133.00	373.00	1994	20230712	-36.96	928	20231129	35.45	1465	-14.20	20240112	1071	17.37	20240419	1994	-36.96	20230712	928	35.45	20231129	0.00	N	083660	200	122 억		135338	N	N	0	N	00	N
114	20240607	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-20	5	-1.59	54755161	44350	24.40	1256	1299	1200	1632	880	1256	1234.58	0.23	0	-2698	1402	1328	1273	1199	1144	1301	1172	122	376	200	820	1	1	61247181	757	-9.29	3.31	12	0.07	-133.00	373.00	1994	20230712	-38.01	928	20231129	33.19	1465	-15.63	20240112	1071	15.41	20240419	1994	-38.01	20230712	928	33.19	20231129	0.00	N	083660	200	122 억		137979	N	N	0	N	00	N
115	20240607	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-22	5	-1.75	51658500	41843	23.02	1256	1299	1200	1632	880	1256	1234.58	0.23	0	-2590	1402	1328	1273	1199	1144	1301	1172	122	376	200	820	1	1	61247181	756	-9.28	3.31	12	0.07	-133.00	373.00	1994	20230712	-38.11	928	20231129	32.97	1465	-15.77	20240112	1071	15.22	20240419	1994	-38.11	20230712	928	32.97	20231129	0.00	N	083660	200	122 억		137979	N	N	0	N	00	N
116	20240607	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-23	5	-1.83	39326711	31776	17.48	1256	1299	1200	1632	880	1256	1237.62	0.23	0	-3705	1402	1328	1273	1199	1144	1301	1172	122	376	200	820	1	1	61247181	755	-9.27	3.31	12	0.05	-133.00	373.00	1994	20230712	-38.16	928	20231129	32.87	1465	-15.84	20240112	1071	15.13	20240419	1994	-38.16	20230712	928	32.87	20231129	0.00	N	083660	200	122 억		137979	N	N	0	N	00	N
117	20240607	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-23	5	-1.83	37950583	30654	16.86	1256	1299	1200	1632	880	1256	1238.03	0.23	0	-4143	1402	1328	1273	1199	1144	1301	1172	122	376	200	820	1	1	61247181	755	-9.27	3.31	12	0.05	-133.00	373.00	1994	20230712	-38.16	928	20231129	32.87	1465	-15.84	20240112	1071	15.13	20240419	1994	-38.16	20230712	928	32.87	20231129	0.00	N	083660	200	122 억		137979	N	N	0	N	00	N
118	20240607	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-23	5	-1.83	33264063	26845	14.77	1256	1299	1200	1632	880	1256	1239.12	0.23	0	-4143	1402	1328	1273	1199	1144	1301	1172	122	376	200	820	1	1	61247181	755	-9.27	3.31	12	0.04	-133.00	373.00	1994	20230712	-38.16	928	20231129	32.87	1465	-15.84	20240112	1071	15.13	20240419	1994	-38.16	20230712	928	32.87	20231129	0.00	N	083660	200	122 억		137979	N	N	0	N	00	N
119	20240607	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-23	5	-1.83	32974317	26610	14.64	1256	1299	1200	1632	880	1256	1239.17	0.23	0	-4143	1402	1328	1273	1199	1144	1301	1172	122	376	200	820	1	1	61247181	755	-9.27	3.31	12	0.04	-133.00	373.00	1994	20230712	-38.16	928	20231129	32.87	1465	-15.84	20240112	1071	15.13	20240419	1994	-38.16	20230712	928	32.87	20231129	0.00	N	083660	200	122 억		137979	N	N	0	N	00	N
120	20240607	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-23	5	-1.83	27108675	21828	12.01	1256	1299	1200	1632	880	1256	1241.92	0.23	0	-7	1402	1328	1273	1199	1144	1301	1172	122	376	200	820	1	1	61247181	755	-9.27	3.31	12	0.04	-133.00	373.00	1994	20230712	-38.16	928	20231129	32.87	1465	-15.84	20240112	1071	15.13	20240419	1994	-38.16	20230712	928	32.87	20231129	0.00	N	083660	200	122 억		137979	N	N	0	N	00	N
121	20240607	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	8	2	0.64	8413224	6714	3.69	1256	1299	1200	1632	880	1256	1253.09	0.23	0	-193	1402	1328	1273	1199	1144	1301	1172	122	376	200	820	1	1	61247181	774	-9.50	3.39	12	0.01	-133.00	373.00	1994	20230712	-36.61	928	20231129	36.21	1465	-13.72	20240112	1071	18.02	20240419	1994	-36.61	20230712	928	36.21	20231129	0.00	N	083660	200	122 억		137979	N	N	0	N	00	N
122	20240605	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-66	5	-4.99	226795943	181761	1198.48	1300	1347	1218	1718	926	1322	1247.77	0.22	0	5870	1358	1340	1322	1304	1286	1331	1295	122	396	200	870	1	1	61247181	769	-9.44	3.37	12	0.30	-133.00	373.00	2085	20230530	-39.76	928	20231129	35.34	1465	-14.27	20240112	1071	17.27	20240419	1994	-37.01	20230712	928	35.34	20231129	0.00	N	083660	200	122 억		132132	N	N	0	N	00	N
123	20240605	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-72	5	-5.45	213420621	171006	1127.56	1300	1347	1218	1718	926	1322	1248.03	0.22	0	8302	1358	1340	1322	1304	1286	1331	1295	122	396	200	870	1	1	61247181	766	-9.40	3.35	12	0.28	-133.00	373.00	2085	20230530	-40.05	928	20231129	34.70	1465	-14.68	20240112	1071	16.71	20240419	1994	-37.31	20230712	928	34.70	20231129	0.00	N	083660	200	122 억		132132	N	N	0	N	00	N
124	20240605	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	-85	5	-6.43	192220204	153903	1014.79	1300	1347	1218	1718	926	1322	1248.97	0.22	0	3960	1358	1340	1322	1304	1286	1331	1295	122	396	200	870	1	1	61247181	758	-9.30	3.32	12	0.25	-133.00	373.00	2085	20230530	-40.67	928	20231129	33.30	1465	-15.56	20240112	1071	15.50	20240419	1994	-37.96	20230712	928	33.30	20231129	0.00	N	083660	200	122 억		132132	N	N	0	N	00	N
125	20240605	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	-83	5	-6.28	166030802	132623	874.48	1300	1347	1218	1718	926	1322	1251.90	0.22	0	3940	1358	1340	1322	1304	1286	1331	1295	122	396	200	870	1	1	61247181	759	-9.32	3.32	12	0.22	-133.00	373.00	2085	20230530	-40.58	928	20231129	33.51	1465	-15.43	20240112	1071	15.69	20240419	1994	-37.86	20230712	928	33.51	20231129	0.00	N	083660	200	122 억		132132	N	N	0	N	00	N
126	20240605	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	-84	5	-6.35	154259236	123112	811.76	1300	1347	1218	1718	926	1322	1253.00	0.22	0	4537	1358	1340	1322	1304	1286	1331	1295	122	396	200	870	1	1	61247181	758	-9.31	3.32	12	0.20	-133.00	373.00	2085	20230530	-40.62	928	20231129	33.41	1465	-15.49	20240112	1071	15.59	20240419	1994	-37.91	20230712	928	33.41	20231129	0.00	N	083660	200	122 억		132132	N	N	0	N	00	N
127	20240605	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-82	5	-6.20	124675901	99309	654.81	1300	1347	1218	1718	926	1322	1255.43	0.22	0	4763	1358	1340	1322	1304	1286	1331	1295	122	396	200	870	1	1	61247181	759	-9.32	3.32	12	0.16	-133.00	373.00	2085	20230530	-40.53	928	20231129	33.62	1465	-15.36	20240112	1071	15.78	20240419	1994	-37.81	20230712	928	33.62	20231129	0.00	N	083660	200	122 억		132132	N	N	0	N	00	N
128	20240605	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-14	5	-1.06	22443843	17164	113.17	1300	1347	1266	1718	926	1322	1307.61	0.22	0	-983	1358	1340	1322	1304	1286	1331	1295	122	396	200	870	1	1	61247181	801	-9.83	3.51	12	0.03	-133.00	373.00	2085	20230530	-37.27	928	20231129	40.95	1465	-10.72	20240112	1071	22.13	20240419	1994	-34.40	20230712	928	40.95	20231129	0.00	N	083660	200	122 억		132132	N	N	0	N	00	N
129	20240605	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	25	2	1.89	1053470	810	5.34	1300	1347	1300	1718	926	1322	1300.58	0.22	0	581	1358	1340	1322	1304	1286	1331	1295	122	396	200	870	1	1	61247181	825	-10.13	3.61	12	0.00	-133.00	373.00	2085	20230530	-35.40	928	20231129	45.15	1465	-8.05	20240112	1071	25.77	20240419	1994	-32.45	20230712	928	45.15	20231129	0.00	N	083660	200	122 억		132132	N	N	0	N	00	N
130	20240604	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	0	3	0.00	19993211	15166	92.83	1340	1340	1304	1718	926	1322	1318.29	0.22	0	-63	1376	1349	1327	1300	1278	1338	1289	122	396	200	870	1	1	61247181	810	-9.94	3.54	12	0.02	-133.00	373.00	2190	20230526	-39.63	928	20231129	42.46	1465	-9.76	20240112	1071	23.44	20240419	1994	-33.70	20230712	928	42.46	20231129	0.00	N	083660	200	122 억		132157	N	N	0	N	00	N
131	20240604	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	0	3	0.00	19728811	14966	91.60	1340	1340	1304	1718	926	1322	1318.24	0.22	0	-63	1376	1349	1327	1300	1278	1338	1289	122	396	200	870	1	1	61247181	810	-9.94	3.54	12	0.02	-133.00	373.00	2190	20230526	-39.63	928	20231129	42.46	1465	-9.76	20240112	1071	23.44	20240419	1994	-33.70	20230712	928	42.46	20231129	0.00	N	083660	200	122 억		132157	N	N	0	N	00	N
132	20240604	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	2	2	0.15	17953281	13616	83.34	1340	1340	1304	1718	926	1322	1318.54	0.22	0	-60	1376	1349	1327	1300	1278	1338	1289	122	396	200	870	1	1	61247181	811	-9.95	3.55	12	0.02	-133.00	373.00	2190	20230526	-39.54	928	20231129	42.67	1465	-9.62	20240112	1071	23.62	20240419	1994	-33.60	20230712	928	42.67	20231129	0.00	N	083660	200	122 억		132157	N	N	0	N	00	N
133	20240604	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-7	5	-0.53	17938717	13605	83.27	1340	1340	1304	1718	926	1322	1318.54	0.22	0	-60	1376	1349	1327	1300	1278	1338	1289	122	396	200	870	1	1	61247181	805	-9.89	3.53	12	0.02	-133.00	373.00	2190	20230526	-39.95	928	20231129	41.70	1465	-10.24	20240112	1071	22.78	20240419	1994	-34.05	20230712	928	41.70	20231129	0.00	N	083660	200	122 억		132157	N	N	0	N	00	N
134	20240604	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	2	2	0.15	13966696	10586	64.79	1340	1340	1304	1718	926	1322	1319.36	0.22	0	-60	1376	1349	1327	1300	1278	1338	1289	122	396	200	870	1	1	61247181	811	-9.95	3.55	12	0.02	-133.00	373.00	2190	20230526	-39.54	928	20231129	42.67	1465	-9.62	20240112	1071	23.62	20240419	1994	-33.60	20230712	928	42.67	20231129	0.00	N	083660	200	122 억		132157	N	N	0	N	00	N
135	20240604	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	8	2	0.61	7705797	5843	35.76	1340	1340	1313	1718	926	1322	1318.81	0.22	0	-62	1376	1349	1327	1300	1278	1338	1289	122	396	200	870	1	1	61247181	815	-10.00	3.57	12	0.01	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	1994	-33.30	20230712	928	43.32	20231129	0.00	N	083660	200	122 억		132157	N	N	0	N	00	N
136	20240604	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	8	2	0.61	7652597	5803	35.52	1340	1340	1313	1718	926	1322	1318.73	0.22	0	-62	1376	1349	1327	1300	1278	1338	1289	122	396	200	870	1	1	61247181	815	-10.00	3.57	12	0.01	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	1994	-33.30	20230712	928	43.32	20231129	0.00	N	083660	200	122 억		132157	N	N	0	N	00	N
137	20240604	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	17	2	1.29	281290	210	1.29	1340	1340	1339	1718	926	1322	1339.48	0.22	0	-103	1376	1349	1327	1300	1278	1338	1289	122	396	200	870	1	1	61247181	820	-10.07	3.59	12	0.00	-133.00	373.00	2190	20230526	-38.86	928	20231129	44.29	1465	-8.60	20240112	1071	25.02	20240419	1994	-32.85	20230712	928	44.29	20231129	0.00	N	083660	200	122 억		132157	N	N	0	N	00	N
138	20240603	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	4	2	0.30	21682202	16338	56.27	1354	1354	1305	1713	923	1318	1327.10	0.22	0	-191	1364	1341	1307	1284	1250	1324	1267	122	395	200	860	1	1	61247181	810	-9.94	3.54	12	0.03	-133.00	373.00	2190	20230526	-39.63	928	20231129	42.46	1465	-9.76	20240112	1071	23.44	20240419	1994	-33.70	20230712	928	42.46	20231129	0.00	N	083660	200	122 억		132348	N	N	0	N	00	N
139	20240603	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	5	2	0.38	20177769	15200	52.35	1354	1354	1305	1713	923	1318	1327.48	0.22	0	-281	1364	1341	1307	1284	1250	1324	1267	122	395	200	860	1	1	61247181	810	-9.95	3.55	12	0.02	-133.00	373.00	2190	20230526	-39.59	928	20231129	42.56	1465	-9.69	20240112	1071	23.53	20240419	1994	-33.65	20230712	928	42.56	20231129	0.00	N	083660	200	122 억		132348	N	N	0	N	00	N
140	20240603	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	1	2	0.08	11515392	8639	29.75	1354	1354	1305	1713	923	1318	1332.95	0.22	0	-547	1364	1341	1307	1284	1250	1324	1267	122	395	200	860	1	1	61247181	808	-9.92	3.54	12	0.01	-133.00	373.00	2190	20230526	-39.77	928	20231129	42.13	1465	-9.97	20240112	1071	23.16	20240419	1994	-33.85	20230712	928	42.13	20231129	0.00	N	083660	200	122 억		132348	N	N	0	N	00	N
141	20240603	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	1	2	0.08	11441878	8583	29.56	1354	1354	1305	1713	923	1318	1333.09	0.22	0	-547	1364	1341	1307	1284	1250	1324	1267	122	395	200	860	1	1	61247181	808	-9.92	3.54	12	0.01	-133.00	373.00	2190	20230526	-39.77	928	20231129	42.13	1465	-9.97	20240112	1071	23.16	20240419	1994	-33.85	20230712	928	42.13	20231129	0.00	N	083660	200	122 억		132348	N	N	0	N	00	N
142	20240603	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	1	2	0.08	11370652	8529	29.38	1354	1354	1305	1713	923	1318	1333.18	0.22	0	-547	1364	1341	1307	1284	1250	1324	1267	122	395	200	860	1	1	61247181	808	-9.92	3.54	12	0.01	-133.00	373.00	2190	20230526	-39.77	928	20231129	42.13	1465	-9.97	20240112	1071	23.16	20240419	1994	-33.85	20230712	928	42.13	20231129	0.00	N	083660	200	122 억		132348	N	N	0	N	00	N
143	20240603	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-2	5	-0.15	8776917	6557	22.58	1354	1354	1306	1713	923	1318	1338.56	0.22	0	-547	1364	1341	1307	1284	1250	1324	1267	122	395	200	860	1	1	61247181	806	-9.89	3.53	12	0.01	-133.00	373.00	2190	20230526	-39.91	928	20231129	41.81	1465	-10.17	20240112	1071	22.88	20240419	1994	-34.00	20230712	928	41.81	20231129	0.00	N	083660	200	122 억		132348	N	N	0	N	00	N
144	20240603	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	3	2	0.23	8574170	6403	22.05	1354	1354	1306	1713	923	1318	1339.09	0.22	0	-547	1364	1341	1307	1284	1250	1324	1267	122	395	200	860	1	1	61247181	809	-9.93	3.54	12	0.01	-133.00	373.00	2190	20230526	-39.68	928	20231129	42.35	1465	-9.83	20240112	1071	23.34	20240419	1994	-33.75	20230712	928	42.35	20231129	0.00	N	083660	200	122 억		132348	N	N	0	N	00	N
145	20240603	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	27	2	2.05	1723340	1278	4.40	1354	1354	1306	1713	923	1318	1348.47	0.22	0	-206	1364	1341	1307	1284	1250	1324	1267	122	395	200	860	1	1	61247181	824	-10.11	3.61	12	0.00	-133.00	373.00	2190	20230526	-38.58	928	20231129	44.94	1465	-8.19	20240112	1071	25.58	20240419	1994	-32.55	20230712	928	44.94	20231129	0.00	N	083660	200	122 억		132348	N	N	0	N	00	N