KissMeData/044480/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	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	853	3	2	0.35	50248850	59387	66.80	850	853	836	1105	595	850	846.06	0.74	0	-4001	877	863	845	831	813	870	838	203	255	500	560	1	1	40663728	347	-2.06	1.67	12	0.15	-415.00	510.00	1730	20240520	-50.69	824	20240625	3.52	1730	-50.69	20240520	824	3.52	20240625	1730	-50.69	20240520	824	3.52	20240625	0.00	N	044480	500	203 억		299186	N	N	0	N	00	N
3	20240628	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	851	1	2	0.12	46656012	55150	62.03	850	851	836	1105	595	850	845.98	0.74	0	-3690	877	863	845	831	813	870	838	203	255	500	560	1	1	40663728	346	-2.05	1.67	12	0.14	-415.00	510.00	1730	20240520	-50.81	824	20240625	3.28	1730	-50.81	20240520	824	3.28	20240625	1730	-50.81	20240520	824	3.28	20240625	0.00	N	044480	500	203 억		299186	N	N	0	N	00	N
4	20240628	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	844	-6	5	-0.71	31365973	37103	41.73	850	851	836	1105	595	850	845.38	0.74	0	-2157	877	863	845	831	813	870	838	203	255	500	560	1	1	40663728	343	-2.03	1.65	12	0.09	-415.00	510.00	1730	20240520	-51.21	824	20240625	2.43	1730	-51.21	20240520	824	2.43	20240625	1730	-51.21	20240520	824	2.43	20240625	0.00	N	044480	500	203 억		299186	N	N	0	N	00	N
5	20240628	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	851	1	2	0.12	29764622	35210	39.60	850	851	836	1105	595	850	845.35	0.74	0	-2055	877	863	845	831	813	870	838	203	255	500	560	1	1	40663728	346	-2.05	1.67	12	0.09	-415.00	510.00	1730	20240520	-50.81	824	20240625	3.28	1730	-50.81	20240520	824	3.28	20240625	1730	-50.81	20240520	824	3.28	20240625	0.00	N	044480	500	203 억		299186	N	N	0	N	00	N
6	20240628	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-4	5	-0.47	22310584	26406	29.70	850	850	836	1105	595	850	844.91	0.74	0	-1852	877	863	845	831	813	870	838	203	255	500	560	1	1	40663728	344	-2.04	1.66	12	0.06	-415.00	510.00	1730	20240520	-51.10	824	20240625	2.67	1730	-51.10	20240520	824	2.67	20240625	1730	-51.10	20240520	824	2.67	20240625	0.00	N	044480	500	203 억		299186	N	N	0	N	00	N
7	20240628	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-4	5	-0.47	8909498	10554	11.87	850	850	836	1105	595	850	844.18	0.74	0	-1308	877	863	845	831	813	870	838	203	255	500	560	1	1	40663728	344	-2.04	1.66	12	0.03	-415.00	510.00	1730	20240520	-51.10	824	20240625	2.67	1730	-51.10	20240520	824	2.67	20240625	1730	-51.10	20240520	824	2.67	20240625	0.00	N	044480	500	203 억		299186	N	N	0	N	00	N
8	20240628	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	850	0	3	0.00	6214098	7361	8.28	850	850	836	1105	595	850	844.19	0.74	0	4	877	863	845	831	813	870	838	203	255	500	560	1	1	40663728	346	-2.05	1.67	12	0.02	-415.00	510.00	1730	20240520	-50.87	824	20240625	3.16	1730	-50.87	20240520	824	3.16	20240625	1730	-50.87	20240520	824	3.16	20240625	0.00	N	044480	500	203 억		299186	N	N	0	N	00	N
9	20240628	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	844	-6	5	-0.71	98576	116	0.13	850	850	844	1105	595	850	849.79	0.74	0	0	877	863	845	831	813	870	838	203	255	500	560	1	1	40663728	343	-2.03	1.65	12	0.00	-415.00	510.00	1730	20240520	-51.21	824	20240625	2.43	1730	-51.21	20240520	824	2.43	20240625	1730	-51.21	20240520	824	2.43	20240625	0.00	N	044480	500	203 억		299186	N	N	0	N	00	N
10	20240627	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	850	8	2	0.95	73741395	88368	56.49	843	859	827	1094	590	842	834.48	0.76	0	-9312	886	863	844	821	802	875	833	203	252	500	550	1	1	40663728	346	-2.05	1.67	12	0.22	-415.00	510.00	1730	20240520	-50.87	824	20240625	3.16	1730	-50.87	20240520	824	3.16	20240625	1730	-50.87	20240520	824	3.16	20240625	0.00	N	044480	500	203 억		308498	N	N	0	N	00	N
11	20240627	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	-8	5	-0.95	57968911	69477	44.42	843	859	827	1094	590	842	834.36	0.76	0	-8879	886	863	844	821	802	875	833	203	252	500	550	1	1	40663728	339	-2.01	1.64	12	0.17	-415.00	510.00	1730	20240520	-51.79	824	20240625	1.21	1730	-51.79	20240520	824	1.21	20240625	1730	-51.79	20240520	824	1.21	20240625	0.00	N	044480	500	203 억		308498	N	N	0	N	00	N
12	20240627	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	830	-12	5	-1.43	41460624	49574	31.69	843	859	828	1094	590	842	836.34	0.76	0	-6898	886	863	844	821	802	875	833	203	252	500	550	1	1	40663728	338	-2.00	1.63	12	0.12	-415.00	510.00	1730	20240520	-52.02	824	20240625	0.73	1730	-52.02	20240520	824	0.73	20240625	1730	-52.02	20240520	824	0.73	20240625	0.00	N	044480	500	203 억		308498	N	N	0	N	00	N
13	20240627	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	-8	5	-0.95	35965461	42978	27.48	843	859	828	1094	590	842	836.83	0.76	0	-6851	886	863	844	821	802	875	833	203	252	500	550	1	1	40663728	339	-2.01	1.64	12	0.11	-415.00	510.00	1730	20240520	-51.79	824	20240625	1.21	1730	-51.79	20240520	824	1.21	20240625	1730	-51.79	20240520	824	1.21	20240625	0.00	N	044480	500	203 억		308498	N	N	0	N	00	N
14	20240627	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	835	-7	5	-0.83	30477221	36371	23.25	843	859	831	1094	590	842	837.95	0.76	0	-5231	886	863	844	821	802	875	833	203	252	500	550	1	1	40663728	340	-2.01	1.64	12	0.09	-415.00	510.00	1730	20240520	-51.73	824	20240625	1.33	1730	-51.73	20240520	824	1.33	20240625	1730	-51.73	20240520	824	1.33	20240625	0.00	N	044480	500	203 억		308498	N	N	0	N	00	N
15	20240627	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	-8	5	-0.95	22732640	27071	17.31	843	859	833	1094	590	842	839.74	0.76	0	-5179	886	863	844	821	802	875	833	203	252	500	550	1	1	40663728	339	-2.01	1.64	12	0.07	-415.00	510.00	1730	20240520	-51.79	824	20240625	1.21	1730	-51.79	20240520	824	1.21	20240625	1730	-51.79	20240520	824	1.21	20240625	0.00	N	044480	500	203 억		308498	N	N	0	N	00	N
16	20240627	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	835	-7	5	-0.83	16159356	19203	12.28	843	859	835	1094	590	842	841.50	0.76	0	-4317	886	863	844	821	802	875	833	203	252	500	550	1	1	40663728	340	-2.01	1.64	12	0.05	-415.00	510.00	1730	20240520	-51.73	824	20240625	1.33	1730	-51.73	20240520	824	1.33	20240625	1730	-51.73	20240520	824	1.33	20240625	0.00	N	044480	500	203 억		308498	N	N	0	N	00	N
17	20240627	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-2	5	-0.24	2649480	3152	2.02	843	843	840	1094	590	842	840.57	0.76	0	-550	886	863	844	821	802	875	833	203	252	500	550	1	1	40663728	342	-2.02	1.65	12	0.01	-415.00	510.00	1730	20240520	-51.45	824	20240625	1.94	1730	-51.45	20240520	824	1.94	20240625	1730	-51.45	20240520	824	1.94	20240625	0.00	N	044480	500	203 억		308498	N	N	0	N	00	N
18	20240626	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	842	2	2	0.24	131629234	156394	107.53	828	867	825	1092	588	840	841.65	0.81	0	-20767	902	870	847	815	792	887	832	203	252	500	550	1	1	40663728	342	-2.03	1.65	12	0.38	-415.00	510.00	1730	20240520	-51.33	824	20240625	2.18	1730	-51.33	20240520	824	2.18	20240625	1730	-51.33	20240520	824	2.18	20240625	0.00	N	044480	500	203 억		329241	N	N	0	N	00	N
19	20240626	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	833	-7	5	-0.83	111588706	132295	90.96	828	867	828	1092	588	840	843.48	0.81	0	-15798	902	870	847	815	792	887	832	203	252	500	550	1	1	40663728	339	-2.01	1.63	12	0.33	-415.00	510.00	1730	20240520	-51.85	824	20240625	1.09	1730	-51.85	20240520	824	1.09	20240625	1730	-51.85	20240520	824	1.09	20240625	0.00	N	044480	500	203 억		329241	N	N	0	N	00	N
20	20240626	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	-1	5	-0.12	95821490	113347	77.94	828	867	828	1092	588	840	845.38	0.81	0	-15749	902	870	847	815	792	887	832	203	252	500	550	1	1	40663728	341	-2.02	1.65	12	0.28	-415.00	510.00	1730	20240520	-51.50	824	20240625	1.82	1730	-51.50	20240520	824	1.82	20240625	1730	-51.50	20240520	824	1.82	20240625	0.00	N	044480	500	203 억		329241	N	N	0	N	00	N
21	20240626	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	843	3	2	0.36	94710302	112017	77.02	828	867	828	1092	588	840	845.50	0.81	0	-15628	902	870	847	815	792	887	832	203	252	500	550	1	1	40663728	343	-2.03	1.65	12	0.28	-415.00	510.00	1730	20240520	-51.27	824	20240625	2.31	1730	-51.27	20240520	824	2.31	20240625	1730	-51.27	20240520	824	2.31	20240625	0.00	N	044480	500	203 억		329241	N	N	0	N	00	N
22	20240626	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	-6	5	-0.71	83939384	99124	68.16	828	867	828	1092	588	840	846.81	0.81	0	-17857	902	870	847	815	792	887	832	203	252	500	550	1	1	40663728	339	-2.01	1.64	12	0.24	-415.00	510.00	1730	20240520	-51.79	824	20240625	1.21	1730	-51.79	20240520	824	1.21	20240625	1730	-51.79	20240520	824	1.21	20240625	0.00	N	044480	500	203 억		329241	N	N	0	N	00	N
23	20240626	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	845	5	2	0.60	77227663	91094	62.63	828	867	828	1092	588	840	847.78	0.81	0	-16981	902	870	847	815	792	887	832	203	252	500	550	1	1	40663728	344	-2.04	1.66	12	0.22	-415.00	510.00	1730	20240520	-51.16	824	20240625	2.55	1730	-51.16	20240520	824	2.55	20240625	1730	-51.16	20240520	824	2.55	20240625	0.00	N	044480	500	203 억		329241	N	N	0	N	00	N
24	20240626	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	854	14	2	1.67	67810361	79889	54.93	828	867	828	1092	588	840	848.81	0.81	0	-17051	902	870	847	815	792	887	832	203	252	500	550	1	1	40663728	347	-2.06	1.67	12	0.20	-415.00	510.00	1730	20240520	-50.64	824	20240625	3.64	1730	-50.64	20240520	824	3.64	20240625	1730	-50.64	20240520	824	3.64	20240625	0.00	N	044480	500	203 억		329241	N	N	0	N	00	N
25	20240626	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	0	3	0.00	11012856	13178	9.06	828	840	828	1092	588	840	835.70	0.81	0	-12724	902	870	847	815	792	887	832	203	252	500	550	1	1	40663728	342	-2.02	1.65	12	0.03	-415.00	510.00	1730	20240520	-51.45	824	20240625	1.94	1730	-51.45	20240520	824	1.94	20240625	1730	-51.45	20240520	824	1.94	20240625	0.00	N	044480	500	203 억		329241	N	N	0	N	00	N
26	20240625	160511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	840	-4	5	-0.47	121273500	145336	138.82	825	879	824	1097	591	844	834.43	0.75	0	18394	877	860	845	828	813	853	821	203	253	500	550	1	1	40663728	342	-2.02	1.65	12	0.36	-415.00	510.00	1730	20240520	-51.45	824	20240625	1.94	1730	-51.45	20240520	824	1.94	20240625	1730	-51.45	20240520	824	1.94	20240625	0.00	N	044480	500	203 억		305121	N	N	0	N	00	N
27	20240625	150511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	843	-1	5	-0.12	92274107	110533	105.58	825	879	824	1097	591	844	834.81	0.75	0	18402	877	860	845	828	813	853	821	203	253	500	550	1	1	40663728	343	-2.03	1.65	12	0.27	-415.00	510.00	1730	20240520	-51.27	824	20240625	2.31	1730	-51.27	20240520	824	2.31	20240625	1730	-51.27	20240520	824	2.31	20240625	0.00	N	044480	500	203 억		305121	N	N	0	N	00	N
28	20240625	140510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	837	-7	5	-0.83	65965514	79052	75.51	825	879	824	1097	591	844	834.46	0.75	0	5403	877	860	845	828	813	853	821	203	253	500	550	1	1	40663728	340	-2.02	1.64	12	0.19	-415.00	510.00	1730	20240520	-51.62	824	20240625	1.58	1730	-51.62	20240520	824	1.58	20240625	1730	-51.62	20240520	824	1.58	20240625	0.00	N	044480	500	203 억		305121	N	N	0	N	00	N
29	20240625	130511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	838	-6	5	-0.71	62138035	74479	71.14	825	879	824	1097	591	844	834.30	0.75	0	3107	877	860	845	828	813	853	821	203	253	500	550	1	1	40663728	341	-2.02	1.64	12	0.18	-415.00	510.00	1730	20240520	-51.56	824	20240625	1.70	1730	-51.56	20240520	824	1.70	20240625	1730	-51.56	20240520	824	1.70	20240625	0.00	N	044480	500	203 억		305121	N	N	0	N	00	N
30	20240625	120513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	839	-5	5	-0.59	53432192	64054	61.18	825	879	824	1097	591	844	834.17	0.75	0	468	877	860	845	828	813	853	821	203	253	500	550	1	1	40663728	341	-2.02	1.65	12	0.16	-415.00	510.00	1730	20240520	-51.50	824	20240625	1.82	1730	-51.50	20240520	824	1.82	20240625	1730	-51.50	20240520	824	1.82	20240625	0.00	N	044480	500	203 억		305121	N	N	0	N	00	N
31	20240625	110514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	845	1	2	0.12	49249534	59060	56.41	825	879	824	1097	591	844	833.89	0.75	0	-692	877	860	845	828	813	853	821	203	253	500	550	1	1	40663728	344	-2.04	1.66	12	0.15	-415.00	510.00	1730	20240520	-51.16	824	20240625	2.55	1730	-51.16	20240520	824	2.55	20240625	1730	-51.16	20240520	824	2.55	20240625	0.00	N	044480	500	203 억		305121	N	N	0	N	00	N
32	20240625	100511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	832	-12	5	-1.42	41978460	50351	48.09	825	879	824	1097	591	844	833.72	0.75	0	-1077	877	860	845	828	813	853	821	203	253	500	550	1	1	40663728	338	-2.00	1.63	12	0.12	-415.00	510.00	1730	20240520	-51.91	824	20240625	0.97	1730	-51.91	20240520	824	0.97	20240625	1730	-51.91	20240520	824	0.97	20240625	0.00	N	044480	500	203 억		305121	N	N	0	N	00	N
33	20240625	090511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	852	8	2	0.95	5249464	6237	5.96	825	879	825	1097	591	844	841.66	0.75	0	22	877	860	845	828	813	853	821	203	253	500	550	1	1	40663728	346	-2.05	1.67	12	0.02	-415.00	510.00	1730	20240520	-50.75	825	20240625	3.27	1730	-50.75	20240520	825	3.27	20240625	1730	-50.75	20240520	825	3.27	20240625	0.00	N	044480	500	203 억		305121	N	N	0	N	00	N
34	20240624	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	844	-5	5	-0.59	87897722	104157	60.30	849	862	830	1103	595	849	843.90	0.80	0	-22795	877	862	844	829	811	854	821	203	254	500	560	1	1	40663728	343	-2.03	1.65	12	0.26	-415.00	510.00	1730	20240520	-51.21	826	20240621	2.18	1730	-51.21	20240520	826	2.18	20240621	1730	-51.21	20240520	826	2.18	20240621	0.00	N	044480	500	203 억		327054	N	N	0	N	00	N
35	20240624	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	838	-11	5	-1.30	73013827	86403	50.02	849	862	834	1103	595	849	845.04	0.80	0	-19674	877	862	844	829	811	854	821	203	254	500	560	1	1	40663728	341	-2.02	1.64	12	0.21	-415.00	510.00	1730	20240520	-51.56	826	20240621	1.45	1730	-51.56	20240520	826	1.45	20240621	1730	-51.56	20240520	826	1.45	20240621	0.00	N	044480	500	203 억		327054	N	N	0	N	00	N
36	20240624	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	-10	5	-1.18	67243478	79497	46.02	849	862	834	1103	595	849	845.86	0.80	0	-17352	877	862	844	829	811	854	821	203	254	500	560	1	1	40663728	341	-2.02	1.65	12	0.20	-415.00	510.00	1730	20240520	-51.50	826	20240621	1.57	1730	-51.50	20240520	826	1.57	20240621	1730	-51.50	20240520	826	1.57	20240621	0.00	N	044480	500	203 억		327054	N	N	0	N	00	N
37	20240624	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	844	-5	5	-0.59	62590523	73939	42.80	849	862	834	1103	595	849	846.52	0.80	0	-15674	877	862	844	829	811	854	821	203	254	500	560	1	1	40663728	343	-2.03	1.65	12	0.18	-415.00	510.00	1730	20240520	-51.21	826	20240621	2.18	1730	-51.21	20240520	826	2.18	20240621	1730	-51.21	20240520	826	2.18	20240621	0.00	N	044480	500	203 억		327054	N	N	0	N	00	N
38	20240624	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	843	-6	5	-0.71	61303765	72407	41.92	849	862	834	1103	595	849	846.66	0.80	0	-14849	877	862	844	829	811	854	821	203	254	500	560	1	1	40663728	343	-2.03	1.65	12	0.18	-415.00	510.00	1730	20240520	-51.27	826	20240621	2.06	1730	-51.27	20240520	826	2.06	20240621	1730	-51.27	20240520	826	2.06	20240621	0.00	N	044480	500	203 억		327054	N	N	0	N	00	N
39	20240624	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	847	-2	5	-0.24	55783894	65823	38.10	849	862	839	1103	595	849	847.48	0.80	0	-12887	877	862	844	829	811	854	821	203	254	500	560	1	1	40663728	344	-2.04	1.66	12	0.16	-415.00	510.00	1730	20240520	-51.04	826	20240621	2.54	1730	-51.04	20240520	826	2.54	20240621	1730	-51.04	20240520	826	2.54	20240621	0.00	N	044480	500	203 억		327054	N	N	0	N	00	N
40	20240624	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	0	3	0.00	38858183	45763	26.49	849	862	841	1103	595	849	849.12	0.80	0	-6832	877	862	844	829	811	854	821	203	254	500	560	1	1	40663728	345	-2.05	1.66	12	0.11	-415.00	510.00	1730	20240520	-50.92	826	20240621	2.78	1730	-50.92	20240520	826	2.78	20240621	1730	-50.92	20240520	826	2.78	20240621	0.00	N	044480	500	203 억		327054	N	N	0	N	00	N
41	20240624	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	853	4	2	0.47	9990899	11625	6.73	849	862	849	1103	595	849	859.43	0.80	0	-7780	877	862	844	829	811	854	821	203	254	500	560	1	1	40663728	347	-2.06	1.67	12	0.03	-415.00	510.00	1730	20240520	-50.69	826	20240621	3.27	1730	-50.69	20240520	826	3.27	20240621	1730	-50.69	20240520	826	3.27	20240621	0.00	N	044480	500	203 억		327054	N	N	0	N	00	N
42	20240621	160453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	849	-10	5	-1.16	144632542	172497	93.80	859	859	826	1116	602	859	838.46	0.81	0	-637	915	886	866	837	817	901	852	203	257	500	560	1	1	40663728	345	-2.05	1.66	12	0.42	-415.00	510.00	1730	20240520	-50.92	826	20240621	2.78	1730	-50.92	20240520	826	2.78	20240621	1730	-50.92	20240520	826	2.78	20240621	0.00	N	044480	500	203 억		327691	N	N	0	N	00	N
43	20240621	150452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	847	-12	5	-1.40	137571574	164158	89.27	859	859	826	1116	602	859	838.04	0.81	0	1540	915	886	866	837	817	901	852	203	257	500	560	1	1	40663728	344	-2.04	1.66	12	0.40	-415.00	510.00	1730	20240520	-51.04	826	20240621	2.54	1730	-51.04	20240520	826	2.54	20240621	1730	-51.04	20240520	826	2.54	20240621	0.00	N	044480	500	203 억		327691	N	N	0	N	00	N
44	20240621	140454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	830	-29	5	-3.38	111094199	132315	71.95	859	859	830	1116	602	859	839.62	0.81	0	5880	915	886	866	837	817	901	852	203	257	500	560	1	1	40663728	338	-2.00	1.63	12	0.33	-415.00	510.00	1730	20240520	-52.02	830	20240621	0.00	1730	-52.02	20240520	830	0.00	20240621	1730	-52.02	20240520	830	0.00	20240621	0.00	N	044480	500	203 억		327691	N	N	0	N	00	N
45	20240621	130455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	844	-15	5	-1.75	51502272	60922	33.13	859	859	840	1116	602	859	845.38	0.81	0	2104	915	886	866	837	817	901	852	203	257	500	560	1	1	40663728	343	-2.03	1.65	12	0.15	-415.00	510.00	1730	20240520	-51.21	840	20240621	0.48	1730	-51.21	20240520	840	0.48	20240621	1730	-51.21	20240520	840	0.48	20240621	0.00	N	044480	500	203 억		327691	N	N	0	N	00	N
46	20240621	120456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	845	-14	5	-1.63	42035068	49720	27.04	859	859	840	1116	602	859	845.44	0.81	0	-2292	915	886	866	837	817	901	852	203	257	500	560	1	1	40663728	344	-2.04	1.66	12	0.12	-415.00	510.00	1730	20240520	-51.16	840	20240621	0.60	1730	-51.16	20240520	840	0.60	20240621	1730	-51.16	20240520	840	0.60	20240621	0.00	N	044480	500	203 억		327691	N	N	0	N	00	N
47	20240621	110455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	845	-14	5	-1.63	35445721	41919	22.80	859	859	840	1116	602	859	845.58	0.81	0	-2752	915	886	866	837	817	901	852	203	257	500	560	1	1	40663728	344	-2.04	1.66	12	0.10	-415.00	510.00	1730	20240520	-51.16	840	20240621	0.60	1730	-51.16	20240520	840	0.60	20240621	1730	-51.16	20240520	840	0.60	20240621	0.00	N	044480	500	203 억		327691	N	N	0	N	00	N
48	20240621	100453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	847	-12	5	-1.40	25186995	29801	16.21	859	859	840	1116	602	859	845.17	0.81	0	-2590	915	886	866	837	817	901	852	203	257	500	560	1	1	40663728	344	-2.04	1.66	12	0.07	-415.00	510.00	1730	20240520	-51.04	840	20240621	0.83	1730	-51.04	20240520	840	0.83	20240621	1730	-51.04	20240520	840	0.83	20240621	0.00	N	044480	500	203 억		327691	N	N	0	N	00	N
49	20240621	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	845	-14	5	-1.63	9358788	11025	6.00	859	859	845	1116	602	859	848.87	0.81	0	4785	915	886	866	837	817	901	852	203	257	500	560	1	1	40663728	344	-2.04	1.66	12	0.03	-415.00	510.00	1730	20240520	-51.16	841	20240619	0.48	1730	-51.16	20240520	841	0.48	20240619	1730	-51.16	20240520	841	0.48	20240619	0.00	N	044480	500	203 억		327691	N	N	0	N	00	N
50	20240620	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	859	9	2	1.06	152337475	177974	88.79	850	895	846	1105	595	850	855.93	0.85	0	-16942	888	869	855	836	822	862	829	203	255	500	560	1	1	40663728	349	-2.07	1.68	12	0.44	-415.00	510.00	1730	20240520	-50.35	841	20240619	2.14	1730	-50.35	20240520	841	2.14	20240619	1730	-50.35	20240520	841	2.14	20240619	0.00	N	044480	500	203 억		345295	N	N	0	N	00	N
51	20240620	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	-1	5	-0.12	141390816	165180	82.40	850	895	846	1105	595	850	855.98	0.85	0	-13073	888	869	855	836	822	862	829	203	255	500	560	1	1	40663728	345	-2.05	1.66	12	0.41	-415.00	510.00	1730	20240520	-50.92	841	20240619	0.95	1730	-50.92	20240520	841	0.95	20240619	1730	-50.92	20240520	841	0.95	20240619	0.00	N	044480	500	203 억		345295	N	N	0	N	00	N
52	20240620	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	860	10	2	1.18	121793161	142141	70.91	850	895	846	1105	595	850	856.85	0.85	0	-12405	888	869	855	836	822	862	829	203	255	500	560	1	1	40663728	350	-2.07	1.69	12	0.35	-415.00	510.00	1730	20240520	-50.29	841	20240619	2.26	1730	-50.29	20240520	841	2.26	20240619	1730	-50.29	20240520	841	2.26	20240619	0.00	N	044480	500	203 억		345295	N	N	0	N	00	N
53	20240620	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	859	9	2	1.06	116312327	135742	67.72	850	895	846	1105	595	850	856.86	0.85	0	-13572	888	869	855	836	822	862	829	203	255	500	560	1	1	40663728	349	-2.07	1.68	12	0.33	-415.00	510.00	1730	20240520	-50.35	841	20240619	2.14	1730	-50.35	20240520	841	2.14	20240619	1730	-50.35	20240520	841	2.14	20240619	0.00	N	044480	500	203 억		345295	N	N	0	N	00	N
54	20240620	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	857	7	2	0.82	98528115	114809	57.28	850	895	846	1105	595	850	858.19	0.85	0	-9661	888	869	855	836	822	862	829	203	255	500	560	1	1	40663728	348	-2.07	1.68	12	0.28	-415.00	510.00	1730	20240520	-50.46	841	20240619	1.90	1730	-50.46	20240520	841	1.90	20240619	1730	-50.46	20240520	841	1.90	20240619	0.00	N	044480	500	203 억		345295	N	N	0	N	00	N
55	20240620	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	853	3	2	0.35	92590575	107840	53.80	850	895	846	1105	595	850	858.59	0.85	0	-9699	888	869	855	836	822	862	829	203	255	500	560	1	1	40663728	347	-2.06	1.67	12	0.27	-415.00	510.00	1730	20240520	-50.69	841	20240619	1.43	1730	-50.69	20240520	841	1.43	20240619	1730	-50.69	20240520	841	1.43	20240619	0.00	N	044480	500	203 억		345295	N	N	0	N	00	N
56	20240620	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	863	13	2	1.53	57479134	66923	33.39	850	895	846	1105	595	850	858.88	0.85	0	-9062	888	869	855	836	822	862	829	203	255	500	560	1	1	40663728	351	-2.08	1.69	12	0.16	-415.00	510.00	1730	20240520	-50.12	841	20240619	2.62	1730	-50.12	20240520	841	2.62	20240619	1730	-50.12	20240520	841	2.62	20240619	0.00	N	044480	500	203 억		345295	N	N	0	N	00	N
57	20240620	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	868	18	2	2.12	10442866	12005	5.99	850	895	850	1105	595	850	869.88	0.85	0	-10347	888	869	855	836	822	862	829	203	255	500	560	1	1	40663728	353	-2.09	1.70	12	0.03	-415.00	510.00	1730	20240520	-49.83	841	20240619	3.21	1730	-49.83	20240520	841	3.21	20240619	1730	-49.83	20240520	841	3.21	20240619	0.00	N	044480	500	203 억		345295	N	N	0	N	00	N
58	20240619	160451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	850	-24	5	-2.75	170248395	200415	121.45	871	874	841	1136	612	874	849.48	0.88	0	-11222	908	891	868	851	828	879	839	203	262	500	570	1	1	40663728	346	-2.05	1.67	12	0.49	-415.00	510.00	1730	20240520	-50.87	841	20240619	1.07	1730	-50.87	20240520	841	1.07	20240619	1730	-50.87	20240520	841	1.07	20240619	0.00	N	044480	500	203 억		356510	N	N	0	N	00	N
59	20240619	150450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	850	-24	5	-2.75	156730533	184501	111.81	871	874	841	1136	612	874	849.48	0.88	0	-10354	908	891	868	851	828	879	839	203	262	500	570	1	1	40663728	346	-2.05	1.67	12	0.45	-415.00	510.00	1730	20240520	-50.87	841	20240619	1.07	1730	-50.87	20240520	841	1.07	20240619	1730	-50.87	20240520	841	1.07	20240619	0.00	N	044480	500	203 억		356510	N	N	0	N	00	N
60	20240619	140454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	848	-26	5	-2.97	141326867	166307	100.78	871	874	841	1136	612	874	849.80	0.88	0	-5115	908	891	868	851	828	879	839	203	262	500	570	1	1	40663728	345	-2.04	1.66	12	0.41	-415.00	510.00	1730	20240520	-50.98	841	20240619	0.83	1730	-50.98	20240520	841	0.83	20240619	1730	-50.98	20240520	841	0.83	20240619	0.00	N	044480	500	203 억		356510	N	N	0	N	00	N
61	20240619	130451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	841	-33	5	-3.78	136654694	160772	97.43	871	874	841	1136	612	874	849.99	0.88	0	-4141	908	891	868	851	828	879	839	203	262	500	570	1	1	40663728	342	-2.03	1.65	12	0.40	-415.00	510.00	1730	20240520	-51.39	841	20240619	0.00	1730	-51.39	20240520	841	0.00	20240619	1730	-51.39	20240520	841	0.00	20240619	0.00	N	044480	500	203 억		356510	N	N	0	N	00	N
62	20240619	120450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	845	-29	5	-3.32	119118398	139947	84.81	871	874	844	1136	612	874	851.17	0.88	0	-4293	908	891	868	851	828	879	839	203	262	500	570	1	1	40663728	344	-2.04	1.66	12	0.34	-415.00	510.00	1730	20240520	-51.16	844	20240619	0.12	1730	-51.16	20240520	844	0.12	20240619	1730	-51.16	20240520	844	0.12	20240619	0.00	N	044480	500	203 억		356510	N	N	0	N	00	N
63	20240619	110452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	848	-26	5	-2.97	89585116	105037	63.65	871	874	845	1136	612	874	852.89	0.88	0	-3568	908	891	868	851	828	879	839	203	262	500	570	1	1	40663728	345	-2.04	1.66	12	0.26	-415.00	510.00	1730	20240520	-50.98	845	20240619	0.36	1730	-50.98	20240520	845	0.36	20240619	1730	-50.98	20240520	845	0.36	20240619	0.00	N	044480	500	203 억		356510	N	N	0	N	00	N
64	20240619	100453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	852	-22	5	-2.52	64332892	75257	45.61	871	874	845	1136	612	874	854.84	0.88	0	3240	908	891	868	851	828	879	839	203	262	500	570	1	1	40663728	346	-2.05	1.67	12	0.19	-415.00	510.00	1730	20240520	-50.75	845	20240619	0.83	1730	-50.75	20240520	845	0.83	20240619	1730	-50.75	20240520	845	0.83	20240619	0.00	N	044480	500	203 억		356510	N	N	0	N	00	N
65	20240619	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-2	5	-0.23	962223	1106	0.67	871	874	865	1136	612	874	870.00	0.88	0	46	908	891	868	851	828	879	839	203	262	500	570	1	1	40663728	355	-2.10	1.71	12	0.00	-415.00	510.00	1730	20240520	-49.60	845	20240618	3.20	1730	-49.60	20240520	845	3.20	20240618	1730	-49.60	20240520	845	3.20	20240618	0.00	N	044480	500	203 억		356510	N	N	0	N	00	N
66	20240618	160448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	874	-12	5	-1.35	143057457	164726	58.44	883	885	845	1151	621	886	868.46	0.89	0	-4942	960	923	904	867	848	913	857	203	265	500	580	1	1	40663728	355	-2.11	1.71	12	0.41	-415.00	510.00	1730	20240520	-49.48	845	20240618	3.43	1730	-49.48	20240520	845	3.43	20240618	1730	-49.48	20240520	845	3.43	20240618	0.00	N	044480	500	203 억		361407	N	N	0	N	00	N
67	20240618	150446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	872	-14	5	-1.58	138016010	158937	56.38	883	885	845	1151	621	886	868.37	0.89	0	-2856	960	923	904	867	848	913	857	203	265	500	580	1	1	40663728	355	-2.10	1.71	12	0.39	-415.00	510.00	1730	20240520	-49.60	845	20240618	3.20	1730	-49.60	20240520	845	3.20	20240618	1730	-49.60	20240520	845	3.20	20240618	0.00	N	044480	500	203 억		361407	N	N	0	N	00	N
68	20240618	140447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	858	-28	5	-3.16	123623540	142308	50.48	883	885	845	1151	621	886	868.70	0.89	0	-3361	960	923	904	867	848	913	857	203	265	500	580	1	1	40663728	349	-2.07	1.68	12	0.35	-415.00	510.00	1730	20240520	-50.40	845	20240618	1.54	1730	-50.40	20240520	845	1.54	20240618	1730	-50.40	20240520	845	1.54	20240618	0.00	N	044480	500	203 억		361407	N	N	0	N	00	N
69	20240618	130451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	865	-21	5	-2.37	106046341	121840	43.22	883	885	845	1151	621	886	870.37	0.89	0	-4547	960	923	904	867	848	913	857	203	265	500	580	1	1	40663728	352	-2.08	1.70	12	0.30	-415.00	510.00	1730	20240520	-50.00	845	20240618	2.37	1730	-50.00	20240520	845	2.37	20240618	1730	-50.00	20240520	845	2.37	20240618	0.00	N	044480	500	203 억		361407	N	N	0	N	00	N
70	20240618	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	-12	5	-1.35	68154108	77797	27.60	883	885	868	1151	621	886	876.05	0.89	0	-3676	960	923	904	867	848	913	857	203	265	500	580	1	1	40663728	355	-2.11	1.71	12	0.19	-415.00	510.00	1730	20240520	-49.48	847	20240327	3.19	1730	-49.48	20240520	847	3.19	20240327	1730	-49.48	20240520	847	3.19	20240327	0.00	N	044480	500	203 억		361407	N	N	0	N	00	N
71	20240618	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	-7	5	-0.79	46760302	53263	18.89	883	885	872	1151	621	886	877.91	0.89	0	2518	960	923	904	867	848	913	857	203	265	500	580	1	1	40663728	357	-2.12	1.72	12	0.13	-415.00	510.00	1730	20240520	-49.19	847	20240327	3.78	1730	-49.19	20240520	847	3.78	20240327	1730	-49.19	20240520	847	3.78	20240327	0.00	N	044480	500	203 억		361407	N	N	0	N	00	N
72	20240618	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-1	5	-0.11	42623091	48556	17.23	883	885	872	1151	621	886	877.81	0.89	0	1852	960	923	904	867	848	913	857	203	265	500	580	1	1	40663728	360	-2.13	1.74	12	0.12	-415.00	510.00	1730	20240520	-48.84	847	20240327	4.49	1730	-48.84	20240520	847	4.49	20240327	1730	-48.84	20240520	847	4.49	20240327	0.00	N	044480	500	203 억		361407	N	N	0	N	00	N
73	20240618	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	-12	5	-1.35	10626537	12127	4.30	883	883	872	1151	621	886	876.27	0.89	0	1578	960	923	904	867	848	913	857	203	265	500	580	1	1	40663728	355	-2.11	1.71	12	0.03	-415.00	510.00	1730	20240520	-49.48	847	20240327	3.19	1730	-49.48	20240520	847	3.19	20240327	1730	-49.48	20240520	847	3.19	20240327	0.00	N	044480	500	203 억		361407	N	N	0	N	00	N
74	20240617	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-53	5	-5.64	249929562	276805	142.75	940	941	885	1220	658	939	902.97	0.88	0	31219	993	966	933	906	873	949	889	203	281	500	610	1	1	40663728	360	-2.13	1.74	12	0.68	-415.00	510.00	1730	20240520	-48.79	847	20240327	4.60	1730	-48.79	20240520	847	4.60	20240327	1730	-48.79	20240520	847	4.60	20240327	0.00	N	044480	500	203 억		357918	N	N	0	N	00	N
75	20240617	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-54	5	-5.75	226635414	250610	129.25	940	941	885	1220	658	939	904.34	0.88	0	39561	993	966	933	906	873	949	889	203	281	500	610	1	1	40663728	360	-2.13	1.74	12	0.62	-415.00	510.00	1730	20240520	-48.84	847	20240327	4.49	1730	-48.84	20240520	847	4.49	20240327	1730	-48.84	20240520	847	4.49	20240327	0.00	N	044480	500	203 억		357918	N	N	0	N	00	N
76	20240617	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	-33	5	-3.51	115693460	126513	65.25	940	941	905	1220	658	939	914.48	0.88	0	15867	993	966	933	906	873	949	889	203	281	500	610	1	1	40663728	368	-2.18	1.78	12	0.31	-415.00	510.00	1730	20240520	-47.63	847	20240327	6.97	1730	-47.63	20240520	847	6.97	20240327	1730	-47.63	20240520	847	6.97	20240327	0.00	N	044480	500	203 억		357918	N	N	0	N	00	N
77	20240617	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	915	-24	5	-2.56	90247943	98436	50.77	940	941	909	1220	658	939	916.82	0.88	0	15917	993	966	933	906	873	949	889	203	281	500	610	1	1	40663728	372	-2.20	1.79	12	0.24	-415.00	510.00	1730	20240520	-47.11	847	20240327	8.03	1730	-47.11	20240520	847	8.03	20240327	1730	-47.11	20240520	847	8.03	20240327	0.00	N	044480	500	203 억		357918	N	N	0	N	00	N
78	20240617	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-23	5	-2.45	63791006	69389	35.79	940	941	912	1220	658	939	919.32	0.88	0	17229	993	966	933	906	873	949	889	203	281	500	610	1	1	40663728	372	-2.21	1.80	12	0.17	-415.00	510.00	1730	20240520	-47.05	847	20240327	8.15	1730	-47.05	20240520	847	8.15	20240327	1730	-47.05	20240520	847	8.15	20240327	0.00	N	044480	500	203 억		357918	N	N	0	N	00	N
79	20240617	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	922	-17	5	-1.81	44406607	48190	24.85	940	941	916	1220	658	939	921.49	0.88	0	14560	993	966	933	906	873	949	889	203	281	500	610	1	1	40663728	375	-2.22	1.81	12	0.12	-415.00	510.00	1730	20240520	-46.71	847	20240327	8.85	1730	-46.71	20240520	847	8.85	20240327	1730	-46.71	20240520	847	8.85	20240327	0.00	N	044480	500	203 억		357918	N	N	0	N	00	N
80	20240617	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-19	5	-2.02	32462254	35167	18.14	940	941	917	1220	658	939	923.09	0.88	0	6284	993	966	933	906	873	949	889	203	281	500	610	1	1	40663728	374	-2.22	1.80	12	0.09	-415.00	510.00	1730	20240520	-46.82	847	20240327	8.62	1730	-46.82	20240520	847	8.62	20240327	1730	-46.82	20240520	847	8.62	20240327	0.00	N	044480	500	203 억		357918	N	N	0	N	00	N
81	20240617	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	1	2	0.11	4755436	5078	2.62	940	941	921	1220	658	939	936.48	0.88	0	-105	993	966	933	906	873	949	889	203	281	500	610	1	1	40663728	382	-2.27	1.84	12	0.01	-415.00	510.00	1730	20240520	-45.66	847	20240327	10.98	1730	-45.66	20240520	847	10.98	20240327	1730	-45.66	20240520	847	10.98	20240327	0.00	N	044480	500	203 억		357918	N	N	0	N	00	N
82	20240614	160407	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-26	5	-2.69	180310946	193281	160.78	957	960	900	1254	676	965	932.89	0.90	0	-7862	991	978	957	944	923	984	950	203	289	500	630	1	1	40663728	382	-2.26	1.84	12	0.48	-415.00	510.00	1730	20240520	-45.72	847	20240327	10.86	1730	-45.72	20240520	847	10.86	20240327	1730	-45.72	20240520	847	10.86	20240327	0.00	N	044480	500	203 억		367825	N	N	0	N	00	N
83	20240614	150408	57	100.00	KOSDAQ		화학	N	N	N	N		N	922	-43	5	-4.46	150015648	160803	133.76	957	960	900	1254	676	965	932.92	0.90	0	-3720	991	978	957	944	923	984	950	203	289	500	630	1	1	40663728	375	-2.22	1.81	12	0.40	-415.00	510.00	1730	20240520	-46.71	847	20240327	8.85	1730	-46.71	20240520	847	8.85	20240327	1730	-46.71	20240520	847	8.85	20240327	0.00	N	044480	500	203 억		367825	N	N	0	N	00	N
84	20240614	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-38	5	-3.94	119874319	128077	106.54	957	960	900	1254	676	965	935.96	0.90	0	-8002	991	978	957	944	923	984	950	203	289	500	630	1	1	40663728	377	-2.23	1.82	12	0.31	-415.00	510.00	1730	20240520	-46.42	847	20240327	9.45	1730	-46.42	20240520	847	9.45	20240327	1730	-46.42	20240520	847	9.45	20240327	0.00	N	044480	500	203 억		367825	N	N	0	N	00	N
85	20240614	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	-31	5	-3.21	86650032	92106	76.62	957	960	931	1254	676	965	940.76	0.90	0	-8373	991	978	957	944	923	984	950	203	289	500	630	1	1	40663728	380	-2.25	1.83	12	0.23	-415.00	510.00	1730	20240520	-46.01	847	20240327	10.27	1730	-46.01	20240520	847	10.27	20240327	1730	-46.01	20240520	847	10.27	20240327	0.00	N	044480	500	203 억		367825	N	N	0	N	00	N
86	20240614	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	-23	5	-2.38	74249789	78808	65.56	957	960	934	1254	676	965	942.16	0.90	0	-8850	991	978	957	944	923	984	950	203	289	500	630	1	1	40663728	383	-2.27	1.85	12	0.19	-415.00	510.00	1730	20240520	-45.55	847	20240327	11.22	1730	-45.55	20240520	847	11.22	20240327	1730	-45.55	20240520	847	11.22	20240327	0.00	N	044480	500	203 억		367825	N	N	0	N	00	N
87	20240614	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	944	-21	5	-2.18	60146375	63732	53.02	957	960	935	1254	676	965	943.74	0.90	0	-8494	991	978	957	944	923	984	950	203	289	500	630	1	1	40663728	384	-2.27	1.85	12	0.16	-415.00	510.00	1730	20240520	-45.43	847	20240327	11.45	1730	-45.43	20240520	847	11.45	20240327	1730	-45.43	20240520	847	11.45	20240327	0.00	N	044480	500	203 억		367825	N	N	0	N	00	N
88	20240614	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	-22	5	-2.28	47097683	49879	41.49	957	960	935	1254	676	965	944.24	0.90	0	-10292	991	978	957	944	923	984	950	203	289	500	630	1	1	40663728	383	-2.27	1.85	12	0.12	-415.00	510.00	1730	20240520	-45.49	847	20240327	11.33	1730	-45.49	20240520	847	11.33	20240327	1730	-45.49	20240520	847	11.33	20240327	0.00	N	044480	500	203 억		367825	N	N	0	N	00	N
89	20240614	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-7	5	-0.73	4325716	4528	3.77	957	960	953	1254	676	965	955.33	0.90	0	-3612	991	978	957	944	923	984	950	203	289	500	630	1	1	40663728	390	-2.31	1.88	12	0.01	-415.00	510.00	1730	20240520	-44.62	847	20240327	13.11	1730	-44.62	20240520	847	13.11	20240327	1730	-44.62	20240520	847	13.11	20240327	0.00	N	044480	500	203 억		367825	N	N	0	N	00	N
90	20240613	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	29	2	3.10	112199344	117837	13.07	938	970	936	1216	656	936	952.15	0.94	0	-11331	1062	998	960	896	858	980	878	203	280	500	610	1	1	40663728	392	-2.33	1.89	12	0.29	-415.00	510.00	1730	20240520	-44.22	847	20240327	13.93	1730	-44.22	20240520	847	13.93	20240327	1730	-44.22	20240520	847	13.93	20240327	0.00	N	044480	500	203 억		380400	N	N	0	N	00	N
91	20240613	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	15	2	1.60	99085012	104140	11.55	938	970	936	1216	656	936	951.46	0.94	0	-12953	1062	998	960	896	858	980	878	203	280	500	610	1	1	40663728	387	-2.29	1.86	12	0.26	-415.00	510.00	1730	20240520	-45.03	847	20240327	12.28	1730	-45.03	20240520	847	12.28	20240327	1730	-45.03	20240520	847	12.28	20240327	0.00	N	044480	500	203 억		380400	N	N	0	N	00	N
92	20240613	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	15	2	1.60	83866280	88207	9.78	938	970	936	1216	656	936	950.79	0.94	0	-913	1062	998	960	896	858	980	878	203	280	500	610	1	1	40663728	387	-2.29	1.86	12	0.22	-415.00	510.00	1730	20240520	-45.03	847	20240327	12.28	1730	-45.03	20240520	847	12.28	20240327	1730	-45.03	20240520	847	12.28	20240327	0.00	N	044480	500	203 억		380400	N	N	0	N	00	N
93	20240613	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	18	2	1.92	65867628	69274	7.68	938	970	936	1216	656	936	950.83	0.94	0	-1397	1062	998	960	896	858	980	878	203	280	500	610	1	1	40663728	388	-2.30	1.87	12	0.17	-415.00	510.00	1730	20240520	-44.86	847	20240327	12.63	1730	-44.86	20240520	847	12.63	20240327	1730	-44.86	20240520	847	12.63	20240327	0.00	N	044480	500	203 억		380400	N	N	0	N	00	N
94	20240613	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	14	2	1.50	52799816	55492	6.15	938	970	936	1216	656	936	951.49	0.94	0	-3210	1062	998	960	896	858	980	878	203	280	500	610	1	1	40663728	386	-2.29	1.86	12	0.14	-415.00	510.00	1730	20240520	-45.09	847	20240327	12.16	1730	-45.09	20240520	847	12.16	20240327	1730	-45.09	20240520	847	12.16	20240327	0.00	N	044480	500	203 억		380400	N	N	0	N	00	N
95	20240613	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	11	2	1.18	42248332	44334	4.92	938	970	936	1216	656	936	952.96	0.94	0	-5272	1062	998	960	896	858	980	878	203	280	500	610	1	1	40663728	385	-2.28	1.86	12	0.11	-415.00	510.00	1730	20240520	-45.26	847	20240327	11.81	1730	-45.26	20240520	847	11.81	20240327	1730	-45.26	20240520	847	11.81	20240327	0.00	N	044480	500	203 억		380400	N	N	0	N	00	N
96	20240613	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	18	2	1.92	26708118	28013	3.11	938	970	936	1216	656	936	953.42	0.94	0	-3828	1062	998	960	896	858	980	878	203	280	500	610	1	1	40663728	388	-2.30	1.87	12	0.07	-415.00	510.00	1730	20240520	-44.86	847	20240327	12.63	1730	-44.86	20240520	847	12.63	20240327	1730	-44.86	20240520	847	12.63	20240327	0.00	N	044480	500	203 억		380400	N	N	0	N	00	N
97	20240613	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	944	8	2	0.85	2782256	2958	0.33	938	944	938	1216	656	936	940.59	0.94	0	1041	1062	998	960	896	858	980	878	203	280	500	610	1	1	40663728	384	-2.27	1.85	12	0.01	-415.00	510.00	1730	20240520	-45.43	847	20240327	11.45	1730	-45.43	20240520	847	11.45	20240327	1730	-45.43	20240520	847	11.45	20240327	0.00	N	044480	500	203 억		380400	N	N	0	N	00	N
98	20240612	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	-4	5	-0.43	881424970	900576	529.85	940	1024	922	1222	658	940	978.85	0.97	0	-14191	992	965	942	915	892	979	929	203	282	500	620	1	1	40663728	381	-2.26	1.84	12	2.21	-415.00	510.00	1730	20240520	-45.90	847	20240327	10.51	1730	-45.90	20240520	847	10.51	20240327	1730	-45.90	20240520	847	10.51	20240327	0.00	N	044480	500	203 억		393771	N	N	0	N	00	N
99	20240612	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	7	2	0.74	863082347	881017	518.34	940	1024	922	1222	658	940	979.65	0.97	0	-4428	992	965	942	915	892	979	929	203	282	500	620	1	1	40663728	385	-2.28	1.86	12	2.17	-415.00	510.00	1730	20240520	-45.26	847	20240327	11.81	1730	-45.26	20240520	847	11.81	20240327	1730	-45.26	20240520	847	11.81	20240327	0.00	N	044480	500	203 억		393771	N	N	0	N	00	N
100	20240612	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	22	2	2.34	789586299	803604	472.79	940	1024	922	1222	658	940	982.56	0.97	0	-21863	992	965	942	915	892	979	929	203	282	500	620	1	1	40663728	391	-2.32	1.89	12	1.98	-415.00	510.00	1730	20240520	-44.39	847	20240327	13.58	1730	-44.39	20240520	847	13.58	20240327	1730	-44.39	20240520	847	13.58	20240327	0.00	N	044480	500	203 억		393771	N	N	0	N	00	N
101	20240612	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	15	2	1.60	778939180	792514	466.27	940	1024	922	1222	658	940	982.87	0.97	0	-20400	992	965	942	915	892	979	929	203	282	500	620	1	1	40663728	388	-2.30	1.87	12	1.95	-415.00	510.00	1730	20240520	-44.80	847	20240327	12.75	1730	-44.80	20240520	847	12.75	20240327	1730	-44.80	20240520	847	12.75	20240327	0.00	N	044480	500	203 억		393771	N	N	0	N	00	N
102	20240612	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	20	2	2.13	769765146	782923	460.63	940	1024	922	1222	658	940	983.20	0.97	0	-19867	992	965	942	915	892	979	929	203	282	500	620	1	1	40663728	390	-2.31	1.88	12	1.93	-415.00	510.00	1730	20240520	-44.51	847	20240327	13.34	1730	-44.51	20240520	847	13.34	20240327	1730	-44.51	20240520	847	13.34	20240327	0.00	N	044480	500	203 억		393771	N	N	0	N	00	N
103	20240612	110431	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	15	2	1.60	656829571	664951	391.22	940	1024	922	1222	658	940	987.79	0.97	0	-81177	992	965	942	915	892	979	929	203	282	500	620	1	1	40663728	388	-2.30	1.87	12	1.64	-415.00	510.00	1730	20240520	-44.80	847	20240327	12.75	1730	-44.80	20240520	847	12.75	20240327	1730	-44.80	20240520	847	12.75	20240327	0.00	N	044480	500	203 억		393771	N	N	0	N	00	N
104	20240612	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	35	2	3.72	70719759	74363	43.75	940	975	922	1222	658	940	951.02	0.97	0	1949	992	965	942	915	892	979	929	203	282	500	620	1	1	40663728	396	-2.35	1.91	12	0.18	-415.00	510.00	1730	20240520	-43.64	847	20240327	15.11	1730	-43.64	20240520	847	15.11	20240327	1730	-43.64	20240520	847	15.11	20240327	0.00	N	044480	500	203 억		393771	N	N	0	N	00	N
105	20240612	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	2	2	0.21	3914190	4176	2.46	940	942	928	1222	658	940	937.27	0.97	0	-1491	992	965	942	915	892	979	929	203	282	500	620	1	1	40663728	383	-2.27	1.85	12	0.01	-415.00	510.00	1730	20240520	-45.55	847	20240327	11.22	1730	-45.55	20240520	847	11.22	20240327	1730	-45.55	20240520	847	11.22	20240327	0.00	N	044480	500	203 억		393771	N	N	0	N	00	N
106	20240610	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	8	2	0.86	138838200	147546	109.01	943	962	918	1215	655	935	940.98	1.15	0	-47002	951	942	926	917	901	947	922	203	280	500	610	1	1	40663728	383	-2.27	1.85	12	0.36	-415.00	510.00	1730	20240520	-45.49	847	20240327	11.33	1730	-45.49	20240520	847	11.33	20240327	1730	-45.49	20240520	847	11.33	20240327	0.00	N	044480	500	203 억		467792	N	N	0	N	00	N
107	20240610	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	2	2	0.21	118469614	125837	92.97	943	962	918	1215	655	935	941.45	1.15	0	-37303	951	942	926	917	901	947	922	203	280	500	610	1	1	40663728	381	-2.26	1.84	12	0.31	-415.00	510.00	1730	20240520	-45.84	847	20240327	10.63	1730	-45.84	20240520	847	10.63	20240327	1730	-45.84	20240520	847	10.63	20240327	0.00	N	044480	500	203 억		467792	N	N	0	N	00	N
108	20240610	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	6	2	0.64	112390028	119334	88.17	943	962	918	1215	655	935	941.81	1.15	0	-34894	951	942	926	917	901	947	922	203	280	500	610	1	1	40663728	383	-2.27	1.85	12	0.29	-415.00	510.00	1730	20240520	-45.61	847	20240327	11.10	1730	-45.61	20240520	847	11.10	20240327	1730	-45.61	20240520	847	11.10	20240327	0.00	N	044480	500	203 억		467792	N	N	0	N	00	N
109	20240610	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	-1	5	-0.11	102772947	109085	80.59	943	962	918	1215	655	935	942.14	1.15	0	-33065	951	942	926	917	901	947	922	203	280	500	610	1	1	40663728	380	-2.25	1.83	12	0.27	-415.00	510.00	1730	20240520	-46.01	847	20240327	10.27	1730	-46.01	20240520	847	10.27	20240327	1730	-46.01	20240520	847	10.27	20240327	0.00	N	044480	500	203 억		467792	N	N	0	N	00	N
110	20240610	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	944	9	2	0.96	91837192	97420	71.98	943	962	918	1215	655	935	942.69	1.15	0	-30205	951	942	926	917	901	947	922	203	280	500	610	1	1	40663728	384	-2.27	1.85	12	0.24	-415.00	510.00	1730	20240520	-45.43	847	20240327	11.45	1730	-45.43	20240520	847	11.45	20240327	1730	-45.43	20240520	847	11.45	20240327	0.00	N	044480	500	203 억		467792	N	N	0	N	00	N
111	20240610	110431	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	15	2	1.60	76719580	81429	60.16	943	962	918	1215	655	935	942.17	1.15	0	-21477	951	942	926	917	901	947	922	203	280	500	610	1	1	40663728	386	-2.29	1.86	12	0.20	-415.00	510.00	1730	20240520	-45.09	847	20240327	12.16	1730	-45.09	20240520	847	12.16	20240327	1730	-45.09	20240520	847	12.16	20240327	0.00	N	044480	500	203 억		467792	N	N	0	N	00	N
112	20240610	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	2	2	0.21	59044609	62818	46.41	943	962	918	1215	655	935	939.93	1.15	0	-19357	951	942	926	917	901	947	922	203	280	500	610	1	1	40663728	381	-2.26	1.84	12	0.15	-415.00	510.00	1730	20240520	-45.84	847	20240327	10.63	1730	-45.84	20240520	847	10.63	20240327	1730	-45.84	20240520	847	10.63	20240327	0.00	N	044480	500	203 억		467792	N	N	0	N	00	N
113	20240610	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	4	2	0.43	2291766	2435	1.80	943	944	935	1215	655	935	941.18	1.15	0	-1429	951	942	926	917	901	947	922	203	280	500	610	1	1	40663728	382	-2.26	1.84	12	0.01	-415.00	510.00	1730	20240520	-45.72	847	20240327	10.86	1730	-45.72	20240520	847	10.86	20240327	1730	-45.72	20240520	847	10.86	20240327	0.00	N	044480	500	203 억		467792	N	N	0	N	00	N
114	20240607	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	14	2	1.52	122783836	133472	37.96	921	935	910	1197	645	921	919.92	1.07	0	33165	961	940	925	904	889	933	897	203	276	500	600	1	1	40663728	380	-2.25	1.83	12	0.33	-415.00	510.00	1730	20240520	-45.95	847	20240327	10.39	1730	-45.95	20240520	847	10.39	20240327	1730	-45.95	20240520	847	10.39	20240327	0.00	N	044480	500	203 억		435602	N	N	0	N	00	N
115	20240607	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	9	2	0.98	114766478	124873	35.52	921	935	910	1197	645	921	919.07	1.07	0	34548	961	940	925	904	889	933	897	203	276	500	600	1	1	40663728	378	-2.24	1.82	12	0.31	-415.00	510.00	1730	20240520	-46.24	847	20240327	9.80	1730	-46.24	20240520	847	9.80	20240327	1730	-46.24	20240520	847	9.80	20240327	0.00	N	044480	500	203 억		435602	N	N	0	N	00	N
116	20240607	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	3	2	0.33	99755750	108623	30.90	921	935	910	1197	645	921	918.37	1.07	0	25485	961	940	925	904	889	933	897	203	276	500	600	1	1	40663728	376	-2.23	1.81	12	0.27	-415.00	510.00	1730	20240520	-46.59	847	20240327	9.09	1730	-46.59	20240520	847	9.09	20240327	1730	-46.59	20240520	847	9.09	20240327	0.00	N	044480	500	203 억		435602	N	N	0	N	00	N
117	20240607	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	-5	5	-0.54	84245601	91788	26.11	921	935	910	1197	645	921	917.83	1.07	0	24323	961	940	925	904	889	933	897	203	276	500	600	1	1	40663728	372	-2.21	1.80	12	0.23	-415.00	510.00	1730	20240520	-47.05	847	20240327	8.15	1730	-47.05	20240520	847	8.15	20240327	1730	-47.05	20240520	847	8.15	20240327	0.00	N	044480	500	203 억		435602	N	N	0	N	00	N
118	20240607	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	922	1	2	0.11	62766311	68299	19.43	921	935	910	1197	645	921	918.99	1.07	0	20391	961	940	925	904	889	933	897	203	276	500	600	1	1	40663728	375	-2.22	1.81	12	0.17	-415.00	510.00	1730	20240520	-46.71	847	20240327	8.85	1730	-46.71	20240520	847	8.85	20240327	1730	-46.71	20240520	847	8.85	20240327	0.00	N	044480	500	203 억		435602	N	N	0	N	00	N
119	20240607	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-1	5	-0.11	52945223	57583	16.38	921	935	910	1197	645	921	919.46	1.07	0	16864	961	940	925	904	889	933	897	203	276	500	600	1	1	40663728	374	-2.22	1.80	12	0.14	-415.00	510.00	1730	20240520	-46.82	847	20240327	8.62	1730	-46.82	20240520	847	8.62	20240327	1730	-46.82	20240520	847	8.62	20240327	0.00	N	044480	500	203 억		435602	N	N	0	N	00	N
120	20240607	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	926	5	2	0.54	42199528	45922	13.06	921	935	910	1197	645	921	918.94	1.07	0	18052	961	940	925	904	889	933	897	203	276	500	600	1	1	40663728	377	-2.23	1.82	12	0.11	-415.00	510.00	1730	20240520	-46.47	847	20240327	9.33	1730	-46.47	20240520	847	9.33	20240327	1730	-46.47	20240520	847	9.33	20240327	0.00	N	044480	500	203 억		435602	N	N	0	N	00	N
121	20240607	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	921	0	3	0.00	17255668	18927	5.38	921	921	910	1197	645	921	911.70	1.07	0	10038	961	940	925	904	889	933	897	203	276	500	600	1	1	40663728	375	-2.22	1.81	12	0.05	-415.00	510.00	1730	20240520	-46.76	847	20240327	8.74	1730	-46.76	20240520	847	8.74	20240327	1730	-46.76	20240520	847	8.74	20240327	0.00	N	044480	500	203 억		435602	N	N	0	N	00	N
122	20240605	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	921	-25	5	-2.64	323634292	350744	99.25	939	946	910	1229	663	946	922.71	0.95	0	50015	1004	974	957	927	910	966	919	203	283	500	620	1	1	40663728	375	-2.22	1.81	12	0.86	-415.00	510.00	1730	20240520	-46.76	847	20240327	8.74	1730	-46.76	20240520	847	8.74	20240327	1730	-46.76	20240520	847	8.74	20240327	0.00	N	044480	500	203 억		384783	N	N	0	N	00	N
123	20240605	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-23	5	-2.43	284727320	308491	87.30	939	946	910	1229	663	946	922.97	0.95	0	50732	1004	974	957	927	910	966	919	203	283	500	620	1	1	40663728	375	-2.22	1.81	12	0.76	-415.00	510.00	1730	20240520	-46.65	847	20240327	8.97	1730	-46.65	20240520	847	8.97	20240327	1730	-46.65	20240520	847	8.97	20240327	0.00	N	044480	500	203 억		384783	N	N	0	N	00	N
124	20240605	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	-28	5	-2.96	224418083	242900	68.74	939	946	911	1229	663	946	923.91	0.95	0	45056	1004	974	957	927	910	966	919	203	283	500	620	1	1	40663728	373	-2.21	1.80	12	0.60	-415.00	510.00	1730	20240520	-46.94	847	20240327	8.38	1730	-46.94	20240520	847	8.38	20240327	1730	-46.94	20240520	847	8.38	20240327	0.00	N	044480	500	203 억		384783	N	N	0	N	00	N
125	20240605	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	921	-25	5	-2.64	176783218	190873	54.01	939	946	916	1229	663	946	926.18	0.95	0	27912	1004	974	957	927	910	966	919	203	283	500	620	1	1	40663728	375	-2.22	1.81	12	0.47	-415.00	510.00	1730	20240520	-46.76	847	20240327	8.74	1730	-46.76	20240520	847	8.74	20240327	1730	-46.76	20240520	847	8.74	20240327	0.00	N	044480	500	203 억		384783	N	N	0	N	00	N
126	20240605	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	-17	5	-1.80	136385713	147063	41.62	939	946	916	1229	663	946	927.40	0.95	0	24688	1004	974	957	927	910	966	919	203	283	500	620	1	1	40663728	378	-2.24	1.82	12	0.36	-415.00	510.00	1730	20240520	-46.30	847	20240327	9.68	1730	-46.30	20240520	847	9.68	20240327	1730	-46.30	20240520	847	9.68	20240327	0.00	N	044480	500	203 억		384783	N	N	0	N	00	N
127	20240605	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	-17	5	-1.80	132604995	142985	40.46	939	946	916	1229	663	946	927.40	0.95	0	23952	1004	974	957	927	910	966	919	203	283	500	620	1	1	40663728	378	-2.24	1.82	12	0.35	-415.00	510.00	1730	20240520	-46.30	847	20240327	9.68	1730	-46.30	20240520	847	9.68	20240327	1730	-46.30	20240520	847	9.68	20240327	0.00	N	044480	500	203 억		384783	N	N	0	N	00	N
128	20240605	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	-21	5	-2.22	96047145	103548	29.30	939	946	916	1229	663	946	927.56	0.95	0	12149	1004	974	957	927	910	966	919	203	283	500	620	1	1	40663728	376	-2.23	1.81	12	0.25	-415.00	510.00	1730	20240520	-46.53	847	20240327	9.21	1730	-46.53	20240520	847	9.21	20240327	1730	-46.53	20240520	847	9.21	20240327	0.00	N	044480	500	203 억		384783	N	N	0	N	00	N
129	20240605	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	0	3	0.00	9964182	10620	3.01	939	946	936	1229	663	946	938.25	0.95	0	284	1004	974	957	927	910	966	919	203	283	500	620	1	1	40663728	385	-2.28	1.85	12	0.03	-415.00	510.00	1730	20240520	-45.32	847	20240327	11.69	1730	-45.32	20240520	847	11.69	20240327	1730	-45.32	20240520	847	11.69	20240327	0.00	N	044480	500	203 억		384783	N	N	0	N	00	N
130	20240604	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	-41	5	-4.15	335778832	351408	71.56	980	987	940	1283	691	987	955.52	1.04	0	-27327	1021	1004	987	970	953	995	961	198	296	500	650	1	1	39634922	375	-2.28	1.85	12	0.89	-415.00	510.00	1730	20240520	-45.32	847	20240327	11.69	1730	-45.32	20240520	847	11.69	20240327	1730	-45.32	20240520	847	11.69	20240327	0.00	N	044480	500	198 억		412034	N	N	0	N	00	N
131	20240604	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	-39	5	-3.95	324531302	339527	69.14	980	987	940	1283	691	987	955.83	1.04	0	-25824	1021	1004	987	970	953	995	961	198	296	500	650	1	1	39634922	376	-2.28	1.86	12	0.86	-415.00	510.00	1730	20240520	-45.20	847	20240327	11.92	1730	-45.20	20240520	847	11.92	20240327	1730	-45.20	20240520	847	11.92	20240327	0.00	N	044480	500	198 억		412034	N	N	0	N	00	N
132	20240604	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-35	5	-3.55	293918696	307213	62.56	980	987	940	1283	691	987	956.73	1.04	0	-19795	1021	1004	987	970	953	995	961	198	296	500	650	1	1	39634922	377	-2.29	1.87	12	0.78	-415.00	510.00	1730	20240520	-44.97	847	20240327	12.40	1730	-44.97	20240520	847	12.40	20240327	1730	-44.97	20240520	847	12.40	20240327	0.00	N	044480	500	198 억		412034	N	N	0	N	00	N
133	20240604	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	-31	5	-3.14	234278395	244555	49.80	980	987	940	1283	691	987	957.98	1.04	0	-17052	1021	1004	987	970	953	995	961	198	296	500	650	1	1	39634922	379	-2.30	1.87	12	0.62	-415.00	510.00	1730	20240520	-44.74	847	20240327	12.87	1730	-44.74	20240520	847	12.87	20240327	1730	-44.74	20240520	847	12.87	20240327	0.00	N	044480	500	198 억		412034	N	N	0	N	00	N
134	20240604	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-32	5	-3.24	225067291	234910	47.84	980	987	940	1283	691	987	958.10	1.04	0	-19396	1021	1004	987	970	953	995	961	198	296	500	650	1	1	39634922	379	-2.30	1.87	12	0.59	-415.00	510.00	1730	20240520	-44.80	847	20240327	12.75	1730	-44.80	20240520	847	12.75	20240327	1730	-44.80	20240520	847	12.75	20240327	0.00	N	044480	500	198 억		412034	N	N	0	N	00	N
135	20240604	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-37	5	-3.75	212469301	221681	45.14	980	987	940	1283	691	987	958.45	1.04	0	-19877	1021	1004	987	970	953	995	961	198	296	500	650	1	1	39634922	377	-2.29	1.86	12	0.56	-415.00	510.00	1730	20240520	-45.09	847	20240327	12.16	1730	-45.09	20240520	847	12.16	20240327	1730	-45.09	20240520	847	12.16	20240327	0.00	N	044480	500	198 억		412034	N	N	0	N	00	N
136	20240604	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	968	-19	5	-1.93	185390056	193271	39.36	980	987	940	1283	691	987	959.22	1.04	0	-22690	1021	1004	987	970	953	995	961	198	296	500	650	1	1	39634922	384	-2.33	1.90	12	0.49	-415.00	510.00	1730	20240520	-44.05	847	20240327	14.29	1730	-44.05	20240520	847	14.29	20240327	1730	-44.05	20240520	847	14.29	20240327	0.00	N	044480	500	198 억		412034	N	N	0	N	00	N
137	20240604	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	-9	5	-0.91	21282066	21709	4.42	980	987	978	1283	691	987	980.33	1.04	0	-7001	1021	1004	987	970	953	995	961	198	296	500	650	1	1	39634922	388	-2.36	1.92	12	0.05	-415.00	510.00	1730	20240520	-43.47	847	20240327	15.47	1730	-43.47	20240520	847	15.47	20240327	1730	-43.47	20240520	847	15.47	20240327	0.00	N	044480	500	198 억		412034	N	N	0	N	00	N
138	20240603	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-5	5	-0.50	477743854	484074	138.37	990	1004	970	1289	695	992	986.92	0.91	0	50142	1032	1011	999	978	966	1022	989	198	297	500	650	1	1	39634922	391	-2.38	1.94	12	1.22	-415.00	510.00	1730	20240520	-42.95	847	20240327	16.53	1730	-42.95	20240520	847	16.53	20240327	1730	-42.95	20240520	847	16.53	20240327	0.00	N	044480	500	198 억		360751	N	N	0	N	00	N
139	20240603	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-3	5	-0.30	433990463	439781	125.71	990	1004	970	1289	695	992	986.83	0.91	0	31667	1032	1011	999	978	966	1022	989	198	297	500	650	1	1	39634922	392	-2.38	1.94	12	1.11	-415.00	510.00	1730	20240520	-42.83	847	20240327	16.77	1730	-42.83	20240520	847	16.77	20240327	1730	-42.83	20240520	847	16.77	20240327	0.00	N	044480	500	198 억		360751	N	N	0	N	00	N
140	20240603	140429	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-7	5	-0.71	408599405	413966	118.33	990	1004	970	1289	695	992	987.04	0.91	0	24541	1032	1011	999	978	966	1022	989	198	297	500	650	1	1	39634922	390	-2.37	1.93	12	1.04	-415.00	510.00	1730	20240520	-43.06	847	20240327	16.29	1730	-43.06	20240520	847	16.29	20240327	1730	-43.06	20240520	847	16.29	20240327	0.00	N	044480	500	198 억		360751	N	N	0	N	00	N
141	20240603	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-12	5	-1.21	385456645	390441	111.60	990	1004	970	1289	695	992	987.23	0.91	0	10797	1032	1011	999	978	966	1022	989	198	297	500	650	1	1	39634922	388	-2.36	1.92	12	0.99	-415.00	510.00	1730	20240520	-43.35	847	20240327	15.70	1730	-43.35	20240520	847	15.70	20240327	1730	-43.35	20240520	847	15.70	20240327	0.00	N	044480	500	198 억		360751	N	N	0	N	00	N
142	20240603	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-12	5	-1.21	359911390	364398	104.16	990	1004	970	1289	695	992	987.69	0.91	0	11285	1032	1011	999	978	966	1022	989	198	297	500	650	1	1	39634922	388	-2.36	1.92	12	0.92	-415.00	510.00	1730	20240520	-43.35	847	20240327	15.70	1730	-43.35	20240520	847	15.70	20240327	1730	-43.35	20240520	847	15.70	20240327	0.00	N	044480	500	198 억		360751	N	N	0	N	00	N
143	20240603	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	-19	5	-1.92	318983283	322484	92.18	990	1004	970	1289	695	992	989.14	0.91	0	9531	1032	1011	999	978	966	1022	989	198	297	500	650	1	1	39634922	386	-2.34	1.91	12	0.81	-415.00	510.00	1730	20240520	-43.76	847	20240327	14.88	1730	-43.76	20240520	847	14.88	20240327	1730	-43.76	20240520	847	14.88	20240327	0.00	N	044480	500	198 억		360751	N	N	0	N	00	N
144	20240603	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-5	5	-0.50	220326039	221922	63.43	990	1004	984	1289	695	992	992.81	0.91	0	13960	1032	1011	999	978	966	1022	989	198	297	500	650	1	1	39634922	391	-2.38	1.94	12	0.56	-415.00	510.00	1730	20240520	-42.95	847	20240327	16.53	1730	-42.95	20240520	847	16.53	20240327	1730	-42.95	20240520	847	16.53	20240327	0.00	N	044480	500	198 억		360751	N	N	0	N	00	N
145	20240603	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-3	5	-0.30	47733831	48194	13.78	990	998	985	1289	695	992	990.45	0.91	0	-14512	1032	1011	999	978	966	1022	989	198	297	500	650	1	1	39634922	392	-2.38	1.94	12	0.12	-415.00	510.00	1730	20240520	-42.83	847	20240327	16.77	1730	-42.83	20240520	847	16.77	20240327	1730	-42.83	20240520	847	16.77	20240327	0.00	N	044480	500	198 억		360751	N	N	0	N	00	N