KissMeData/048830/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	160525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1377	-6	5	-0.43	52518707	38635	297.56	1383	1383	1350	1797	969	1383	1359.36	36.12	0	-611	1409	1396	1386	1373	1363	1402	1379	94	414	500	990	1	1	18723923	258	15.13	0.58	12	0.21	91.00	2377.00	2120	20230622	-35.05	1350	20240628	2.00	1900	-27.53	20240112	1350	2.00	20240628	2095	-34.27	20230628	1350	2.00	20240628	0.34	N	048830	500	93 억		6762321	N	N	0	N	00	N
3	20240628	150536	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1374	-9	5	-0.65	50863366	37431	288.29	1383	1383	1350	1797	969	1383	1358.86	36.12	0	31	1409	1396	1386	1373	1363	1402	1379	94	414	500	990	1	1	18723923	257	15.10	0.58	12	0.20	91.00	2377.00	2120	20230622	-35.19	1350	20240628	1.78	1900	-27.68	20240112	1350	1.78	20240628	2095	-34.42	20230628	1350	1.78	20240628	0.34	N	048830	500	93 억		6762321	N	N	0	N	00	N
4	20240628	140535	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1364	-19	5	-1.37	25066781	18404	141.74	1383	1383	1350	1797	969	1383	1362.03	36.12	0	165	1409	1396	1386	1373	1363	1402	1379	94	414	500	990	1	1	18723923	255	14.99	0.57	12	0.10	91.00	2377.00	2120	20230622	-35.66	1350	20240628	1.04	1900	-28.21	20240112	1350	1.04	20240628	2095	-34.89	20230628	1350	1.04	20240628	0.34	N	048830	500	93 억		6762321	N	N	0	N	00	N
5	20240628	130535	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1351	-32	5	-2.31	19510312	14348	110.51	1383	1383	1350	1797	969	1383	1359.79	36.12	0	100	1409	1396	1386	1373	1363	1402	1379	94	414	500	990	1	1	18723923	253	14.85	0.57	12	0.08	91.00	2377.00	2120	20230622	-36.27	1350	20240628	0.07	1900	-28.89	20240112	1350	0.07	20240628	2095	-35.51	20230628	1350	0.07	20240628	0.34	N	048830	500	93 억		6762321	N	N	0	N	00	N
6	20240628	120534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1357	-26	5	-1.88	16399784	12051	92.81	1383	1383	1355	1797	969	1383	1360.86	36.12	0	102	1409	1396	1386	1373	1363	1402	1379	94	414	500	990	1	1	18723923	254	14.91	0.57	12	0.06	91.00	2377.00	2120	20230622	-35.99	1355	20240628	0.15	1900	-28.58	20240112	1355	0.15	20240628	2095	-35.23	20230628	1355	0.15	20240628	0.34	N	048830	500	93 억		6762321	N	N	0	N	00	N
7	20240628	110527	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1361	-22	5	-1.59	12448228	9144	70.43	1383	1383	1355	1797	969	1383	1361.35	36.12	0	140	1409	1396	1386	1373	1363	1402	1379	94	414	500	990	1	1	18723923	255	14.96	0.57	12	0.05	91.00	2377.00	2120	20230622	-35.80	1355	20240628	0.44	1900	-28.37	20240112	1355	0.44	20240628	2095	-35.04	20230628	1355	0.44	20240628	0.34	N	048830	500	93 억		6762321	N	N	0	N	00	N
8	20240628	100524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1355	-28	5	-2.02	8872930	6519	50.21	1383	1383	1355	1797	969	1383	1361.09	36.12	0	3	1409	1396	1386	1373	1363	1402	1379	94	414	500	990	1	1	18723923	254	14.89	0.57	12	0.03	91.00	2377.00	2120	20230622	-36.08	1355	20240628	0.00	1900	-28.68	20240112	1355	0.00	20240628	2095	-35.32	20230628	1355	0.00	20240628	0.34	N	048830	500	93 억		6762321	N	N	0	N	00	N
9	20240628	090524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1372	-11	5	-0.80	677526	490	3.77	1383	1383	1370	1797	969	1383	1382.71	36.12	0	0	1409	1396	1386	1373	1363	1402	1379	94	414	500	990	1	1	18723923	257	15.08	0.58	12	0.00	91.00	2377.00	2120	20230622	-35.28	1370	20240628	0.15	1900	-27.79	20240112	1370	0.15	20240628	2095	-34.51	20230628	1370	0.15	20240628	0.34	N	048830	500	93 억		6762321	N	N	0	N	00	N
10	20240627	160519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1383	-16	5	-1.14	17949629	12984	161.77	1382	1399	1376	1818	980	1399	1382.44	36.13	0	-2431	1409	1403	1393	1387	1377	1407	1391	94	419	500	1000	1	1	18723923	259	15.20	0.58	12	0.07	91.00	2377.00	2180	20230621	-36.56	1376	20240627	0.51	1900	-27.21	20240112	1376	0.51	20240627	2115	-34.61	20230627	1376	0.51	20240627	0.34	N	048830	500	93 억		6764752	N	N	0	N	00	N
11	20240627	150526	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1378	-21	5	-1.50	16395984	11857	147.73	1382	1399	1378	1818	980	1399	1382.81	36.13	0	-1685	1409	1403	1393	1387	1377	1407	1391	94	419	500	1000	1	1	18723923	258	15.14	0.58	12	0.06	91.00	2377.00	2180	20230621	-36.79	1378	20240627	0.00	1900	-27.47	20240112	1378	0.00	20240627	2115	-34.85	20230627	1378	0.00	20240627	0.34	N	048830	500	93 억		6764752	N	N	0	N	00	N
12	20240627	140523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1381	-18	5	-1.29	14855087	10740	133.82	1382	1399	1379	1818	980	1399	1383.16	36.13	0	-1201	1409	1403	1393	1387	1377	1407	1391	94	419	500	1000	1	1	18723923	259	15.18	0.58	12	0.06	91.00	2377.00	2180	20230621	-36.65	1379	20240627	0.15	1900	-27.32	20240112	1379	0.15	20240627	2115	-34.70	20230627	1379	0.15	20240627	0.34	N	048830	500	93 억		6764752	N	N	0	N	00	N
13	20240627	130523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1379	-20	5	-1.43	11668845	8430	105.03	1382	1399	1379	1818	980	1399	1384.20	36.13	0	-1020	1409	1403	1393	1387	1377	1407	1391	94	419	500	1000	1	1	18723923	258	15.15	0.58	12	0.05	91.00	2377.00	2180	20230621	-36.74	1379	20240627	0.00	1900	-27.42	20240112	1379	0.00	20240627	2115	-34.80	20230627	1379	0.00	20240627	0.34	N	048830	500	93 억		6764752	N	N	0	N	00	N
14	20240627	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	-18	5	-1.29	9401806	6788	84.58	1382	1399	1381	1818	980	1399	1385.06	36.13	0	-419	1409	1403	1393	1387	1377	1407	1391	94	419	500	1000	1	1	18723923	259	15.18	0.58	12	0.04	91.00	2377.00	2180	20230621	-36.65	1380	20240624	0.07	1900	-27.32	20240112	1380	0.07	20240624	2115	-34.70	20230627	1380	0.07	20240624	0.34	N	048830	500	93 억		6764752	N	N	0	N	00	N
15	20240627	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-17	5	-1.22	6993496	5045	62.86	1382	1399	1381	1818	980	1399	1386.22	36.13	0	-96	1409	1403	1393	1387	1377	1407	1391	94	419	500	1000	1	1	18723923	259	15.19	0.58	12	0.03	91.00	2377.00	2180	20230621	-36.61	1380	20240624	0.14	1900	-27.26	20240112	1380	0.14	20240624	2115	-34.66	20230627	1380	0.14	20240624	0.34	N	048830	500	93 억		6764752	N	N	0	N	00	N
16	20240627	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-17	5	-1.22	5119165	3691	45.99	1382	1399	1381	1818	980	1399	1386.93	36.13	0	148	1409	1403	1393	1387	1377	1407	1391	94	419	500	1000	1	1	18723923	259	15.19	0.58	12	0.02	91.00	2377.00	2180	20230621	-36.61	1380	20240624	0.14	1900	-27.26	20240112	1380	0.14	20240624	2115	-34.66	20230627	1380	0.14	20240624	0.34	N	048830	500	93 억		6764752	N	N	0	N	00	N
17	20240627	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	0	3	0.00	1800751	1291	16.09	1382	1399	1381	1818	980	1399	1394.85	36.13	0	0	1409	1403	1393	1387	1377	1407	1391	94	419	500	1000	1	1	18723923	262	15.37	0.59	12	0.01	91.00	2377.00	2180	20230621	-35.83	1380	20240624	1.38	1900	-26.37	20240112	1380	1.38	20240624	2115	-33.85	20230627	1380	1.38	20240624	0.34	N	048830	500	93 억		6764752	N	N	0	N	00	N
18	20240626	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	0	3	0.00	11127193	8026	74.46	1393	1399	1383	1818	980	1399	1386.38	36.14	0	-1283	1409	1404	1394	1389	1379	1406	1391	94	419	500	1000	1	1	18723923	262	15.37	0.59	12	0.04	91.00	2377.00	2220	20230620	-36.98	1380	20240624	1.38	1900	-26.37	20240112	1380	1.38	20240624	2115	-33.85	20230627	1380	1.38	20240624	0.37	N	048830	500	93 억		6766035	N	N	0	N	00	N
19	20240626	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	-14	5	-1.00	9030466	6515	60.44	1393	1393	1383	1818	980	1399	1386.10	36.14	0	-1110	1409	1404	1394	1389	1379	1406	1391	94	419	500	1000	1	1	18723923	259	15.22	0.58	12	0.03	91.00	2377.00	2220	20230620	-37.61	1380	20240624	0.36	1900	-27.11	20240112	1380	0.36	20240624	2115	-34.52	20230627	1380	0.36	20240624	0.37	N	048830	500	93 억		6766035	N	N	0	N	00	N
20	20240626	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-13	5	-0.93	5910788	4262	39.54	1393	1393	1383	1818	980	1399	1386.86	36.14	0	-183	1409	1404	1394	1389	1379	1406	1391	94	419	500	1000	1	1	18723923	260	15.23	0.58	12	0.02	91.00	2377.00	2220	20230620	-37.57	1380	20240624	0.43	1900	-27.05	20240112	1380	0.43	20240624	2115	-34.47	20230627	1380	0.43	20240624	0.37	N	048830	500	93 억		6766035	N	N	0	N	00	N
21	20240626	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-13	5	-0.93	5184514	3738	34.68	1393	1393	1383	1818	980	1399	1386.98	36.14	0	-56	1409	1404	1394	1389	1379	1406	1391	94	419	500	1000	1	1	18723923	260	15.23	0.58	12	0.02	91.00	2377.00	2220	20230620	-37.57	1380	20240624	0.43	1900	-27.05	20240112	1380	0.43	20240624	2115	-34.47	20230627	1380	0.43	20240624	0.37	N	048830	500	93 억		6766035	N	N	0	N	00	N
22	20240626	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-11	5	-0.79	2767845	1995	18.51	1393	1393	1383	1818	980	1399	1387.39	36.14	0	-32	1409	1404	1394	1389	1379	1406	1391	94	419	500	1000	1	1	18723923	260	15.25	0.58	12	0.01	91.00	2377.00	2220	20230620	-37.48	1380	20240624	0.58	1900	-26.95	20240112	1380	0.58	20240624	2115	-34.37	20230627	1380	0.58	20240624	0.37	N	048830	500	93 억		6766035	N	N	0	N	00	N
23	20240626	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	-14	5	-1.00	1342571	967	8.97	1393	1393	1383	1818	980	1399	1388.39	36.14	0	-32	1409	1404	1394	1389	1379	1406	1391	94	419	500	1000	1	1	18723923	259	15.22	0.58	12	0.01	91.00	2377.00	2220	20230620	-37.61	1380	20240624	0.36	1900	-27.11	20240112	1380	0.36	20240624	2115	-34.52	20230627	1380	0.36	20240624	0.37	N	048830	500	93 억		6766035	N	N	0	N	00	N
24	20240626	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-9	5	-0.64	755331	543	5.04	1393	1393	1383	1818	980	1399	1391.03	36.14	0	-32	1409	1404	1394	1389	1379	1406	1391	94	419	500	1000	1	1	18723923	260	15.27	0.58	12	0.00	91.00	2377.00	2220	20230620	-37.39	1380	20240624	0.72	1900	-26.84	20240112	1380	0.72	20240624	2115	-34.28	20230627	1380	0.72	20240624	0.37	N	048830	500	93 억		6766035	N	N	0	N	00	N
25	20240626	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-7	5	-0.50	47299	34	0.32	1393	1393	1383	1818	980	1399	1391.15	36.14	0	-6	1409	1404	1394	1389	1379	1406	1391	94	419	500	1000	1	1	18723923	261	15.30	0.59	12	0.00	91.00	2377.00	2220	20230620	-37.30	1380	20240624	0.87	1900	-26.74	20240112	1380	0.87	20240624	2115	-34.18	20230627	1380	0.87	20240624	0.37	N	048830	500	93 억		6766035	N	N	0	N	00	N
26	20240625	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	0	3	0.00	15038824	10779	32.97	1386	1399	1384	1818	980	1399	1395.20	36.14	0	-970	1423	1410	1395	1382	1367	1403	1375	94	419	500	1000	1	1	18723923	262	15.37	0.59	12	0.06	91.00	2377.00	2220	20230620	-36.98	1380	20240624	1.38	1900	-26.37	20240112	1380	1.38	20240624	2115	-33.85	20230627	1380	1.38	20240624	0.37	N	048830	500	93 억		6766991	N	N	0	N	00	N
27	20240625	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	0	3	0.00	12842650	9209	28.17	1386	1399	1384	1818	980	1399	1394.58	36.14	0	-890	1423	1410	1395	1382	1367	1403	1375	94	419	500	1000	1	1	18723923	262	15.37	0.59	12	0.05	91.00	2377.00	2220	20230620	-36.98	1380	20240624	1.38	1900	-26.37	20240112	1380	1.38	20240624	2115	-33.85	20230627	1380	1.38	20240624	0.37	N	048830	500	93 억		6766991	N	N	0	N	00	N
28	20240625	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-4	5	-0.29	7889350	5661	17.32	1386	1399	1384	1818	980	1399	1393.63	36.14	0	370	1423	1410	1395	1382	1367	1403	1375	94	419	500	1000	1	1	18723923	261	15.33	0.59	12	0.03	91.00	2377.00	2220	20230620	-37.16	1380	20240624	1.09	1900	-26.58	20240112	1380	1.09	20240624	2115	-34.04	20230627	1380	1.09	20240624	0.37	N	048830	500	93 억		6766991	N	N	0	N	00	N
29	20240625	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-1	5	-0.07	7640992	5483	16.77	1386	1399	1384	1818	980	1399	1393.58	36.14	0	414	1423	1410	1395	1382	1367	1403	1375	94	419	500	1000	1	1	18723923	262	15.36	0.59	12	0.03	91.00	2377.00	2220	20230620	-37.03	1380	20240624	1.30	1900	-26.42	20240112	1380	1.30	20240624	2115	-33.90	20230627	1380	1.30	20240624	0.37	N	048830	500	93 억		6766991	N	N	0	N	00	N
30	20240625	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-1	5	-0.07	4549290	3273	10.01	1386	1398	1384	1818	980	1399	1389.95	36.14	0	424	1423	1410	1395	1382	1367	1403	1375	94	419	500	1000	1	1	18723923	262	15.36	0.59	12	0.02	91.00	2377.00	2220	20230620	-37.03	1380	20240624	1.30	1900	-26.42	20240112	1380	1.30	20240624	2115	-33.90	20230627	1380	1.30	20240624	0.37	N	048830	500	93 억		6766991	N	N	0	N	00	N
31	20240625	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-4	5	-0.29	4133118	2975	9.10	1386	1395	1384	1818	980	1399	1389.28	36.14	0	424	1423	1410	1395	1382	1367	1403	1375	94	419	500	1000	1	1	18723923	261	15.33	0.59	12	0.02	91.00	2377.00	2220	20230620	-37.16	1380	20240624	1.09	1900	-26.58	20240112	1380	1.09	20240624	2115	-34.04	20230627	1380	1.09	20240624	0.37	N	048830	500	93 억		6766991	N	N	0	N	00	N
32	20240625	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-7	5	-0.50	3251405	2341	7.16	1386	1393	1384	1818	980	1399	1388.90	36.14	0	439	1423	1410	1395	1382	1367	1403	1375	94	419	500	1000	1	1	18723923	261	15.30	0.59	12	0.01	91.00	2377.00	2220	20230620	-37.30	1380	20240624	0.87	1900	-26.74	20240112	1380	0.87	20240624	2115	-34.18	20230627	1380	0.87	20240624	0.37	N	048830	500	93 억		6766991	N	N	0	N	00	N
33	20240625	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-9	5	-0.64	1548652	1118	3.42	1386	1390	1384	1818	980	1399	1385.20	36.14	0	429	1423	1410	1395	1382	1367	1403	1375	94	419	500	1000	1	1	18723923	260	15.27	0.58	12	0.01	91.00	2377.00	2220	20230620	-37.39	1380	20240624	0.72	1900	-26.84	20240112	1380	0.72	20240624	2115	-34.28	20230627	1380	0.72	20240624	0.37	N	048830	500	93 억		6766991	N	N	0	N	00	N
34	20240624	160520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1399	-16	5	-1.13	45391686	32689	106.80	1405	1408	1380	1839	991	1415	1388.59	36.15	0	-2085	1429	1421	1411	1403	1393	1417	1399	94	424	500	1010	1	1	18723923	262	15.37	0.59	12	0.17	91.00	2377.00	2220	20230620	-36.98	1380	20240624	1.38	1900	-26.37	20240112	1380	1.38	20240624	2115	-33.85	20230627	1380	1.38	20240624	0.35	N	048830	500	93 억		6769076	N	N	0	N	00	N
35	20240624	150521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1389	-26	5	-1.84	39662117	28556	93.29	1405	1408	1380	1839	991	1415	1388.92	36.15	0	-1589	1429	1421	1411	1403	1393	1417	1399	94	424	500	1010	1	1	18723923	260	15.26	0.58	12	0.15	91.00	2377.00	2220	20230620	-37.43	1380	20240624	0.65	1900	-26.89	20240112	1380	0.65	20240624	2115	-34.33	20230627	1380	0.65	20240624	0.35	N	048830	500	93 억		6769076	N	N	0	N	00	N
36	20240624	140521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1389	-26	5	-1.84	38619282	27808	90.85	1405	1408	1380	1839	991	1415	1388.78	36.15	0	-1181	1429	1421	1411	1403	1393	1417	1399	94	424	500	1010	1	1	18723923	260	15.26	0.58	12	0.15	91.00	2377.00	2220	20230620	-37.43	1380	20240624	0.65	1900	-26.89	20240112	1380	0.65	20240624	2115	-34.33	20230627	1380	0.65	20240624	0.35	N	048830	500	93 억		6769076	N	N	0	N	00	N
37	20240624	130520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1387	-28	5	-1.98	36863228	26549	86.74	1405	1408	1380	1839	991	1415	1388.50	36.15	0	-548	1429	1421	1411	1403	1393	1417	1399	94	424	500	1010	1	1	18723923	260	15.24	0.58	12	0.14	91.00	2377.00	2220	20230620	-37.52	1380	20240624	0.51	1900	-27.00	20240112	1380	0.51	20240624	2115	-34.42	20230627	1380	0.51	20240624	0.35	N	048830	500	93 억		6769076	N	N	0	N	00	N
38	20240624	120521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1405	-10	5	-0.71	34728346	25009	81.70	1405	1408	1380	1839	991	1415	1388.63	36.15	0	413	1429	1421	1411	1403	1393	1417	1399	94	424	500	1010	1	1	18723923	263	15.44	0.59	12	0.13	91.00	2377.00	2220	20230620	-36.71	1380	20240624	1.81	1900	-26.05	20240112	1380	1.81	20240624	2115	-33.57	20230627	1380	1.81	20240624	0.35	N	048830	500	93 억		6769076	N	N	0	N	00	N
39	20240624	110523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1388	-27	5	-1.91	32401275	23330	76.22	1405	1408	1380	1839	991	1415	1388.82	36.15	0	396	1429	1421	1411	1403	1393	1417	1399	94	424	500	1010	1	1	18723923	260	15.25	0.58	12	0.12	91.00	2377.00	2220	20230620	-37.48	1380	20240624	0.58	1900	-26.95	20240112	1380	0.58	20240624	2115	-34.37	20230627	1380	0.58	20240624	0.35	N	048830	500	93 억		6769076	N	N	0	N	00	N
40	20240624	100521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1394	-21	5	-1.48	17115020	12276	40.11	1405	1408	1380	1839	991	1415	1394.19	36.15	0	245	1429	1421	1411	1403	1393	1417	1399	94	424	500	1010	1	1	18723923	261	15.32	0.59	12	0.07	91.00	2377.00	2220	20230620	-37.21	1380	20240624	1.01	1900	-26.63	20240112	1380	1.01	20240624	2115	-34.09	20230627	1380	1.01	20240624	0.35	N	048830	500	93 억		6769076	N	N	0	N	00	N
41	20240624	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1406	-9	5	-0.64	200919	143	0.47	1405	1408	1405	1839	991	1415	1405.03	36.15	0	-20	1429	1421	1411	1403	1393	1417	1399	94	424	500	1010	1	1	18723923	263	15.45	0.59	12	0.00	91.00	2377.00	2220	20230620	-36.67	1401	20240621	0.36	1900	-26.00	20240112	1401	0.36	20240621	2115	-33.52	20230627	1401	0.36	20240621	0.35	N	048830	500	93 억		6769076	N	N	0	N	00	N
42	20240621	160504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1415	-4	5	-0.28	43064610	30608	137.34	1419	1419	1401	1844	994	1419	1406.91	36.17	0	-3203	1428	1423	1414	1409	1400	1426	1412	94	425	500	1020	1	1	18723923	265	15.55	0.60	12	0.16	91.00	2377.00	2220	20230620	-36.26	1401	20240621	1.00	1900	-25.53	20240112	1401	1.00	20240621	2180	-35.09	20230621	1401	1.00	20240621	0.33	N	048830	500	93 억		6772209	N	N	0	N	00	N
43	20240621	150503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1416	-3	5	-0.21	39910026	28378	127.33	1419	1419	1401	1844	994	1419	1406.37	36.17	0	-2874	1428	1423	1414	1409	1400	1426	1412	94	425	500	1020	1	1	18723923	265	15.56	0.60	12	0.15	91.00	2377.00	2220	20230620	-36.22	1401	20240621	1.07	1900	-25.47	20240112	1401	1.07	20240621	2180	-35.05	20230621	1401	1.07	20240621	0.33	N	048830	500	93 억		6772209	N	N	0	N	00	N
44	20240621	140505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1406	-13	5	-0.92	37111228	26392	118.42	1419	1419	1401	1844	994	1419	1406.15	36.17	0	-1615	1428	1423	1414	1409	1400	1426	1412	94	425	500	1020	1	1	18723923	263	15.45	0.59	12	0.14	91.00	2377.00	2220	20230620	-36.67	1401	20240621	0.36	1900	-26.00	20240112	1401	0.36	20240621	2180	-35.50	20230621	1401	0.36	20240621	0.33	N	048830	500	93 억		6772209	N	N	0	N	00	N
45	20240621	130506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1405	-14	5	-0.99	33835639	24063	107.97	1419	1419	1401	1844	994	1419	1406.13	36.17	0	-1212	1428	1423	1414	1409	1400	1426	1412	94	425	500	1020	1	1	18723923	263	15.44	0.59	12	0.13	91.00	2377.00	2220	20230620	-36.71	1401	20240621	0.29	1900	-26.05	20240112	1401	0.29	20240621	2180	-35.55	20230621	1401	0.29	20240621	0.33	N	048830	500	93 억		6772209	N	N	0	N	00	N
46	20240621	120507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1414	-5	5	-0.35	31224210	22205	99.63	1419	1419	1401	1844	994	1419	1406.18	36.17	0	-475	1428	1423	1414	1409	1400	1426	1412	94	425	500	1020	1	1	18723923	265	15.54	0.59	12	0.12	91.00	2377.00	2220	20230620	-36.31	1401	20240621	0.93	1900	-25.58	20240112	1401	0.93	20240621	2180	-35.14	20230621	1401	0.93	20240621	0.33	N	048830	500	93 억		6772209	N	N	0	N	00	N
47	20240621	110506	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1404	-15	5	-1.06	28589402	20328	91.21	1419	1419	1401	1844	994	1419	1406.41	36.17	0	-342	1428	1423	1414	1409	1400	1426	1412	94	425	500	1020	1	1	18723923	263	15.43	0.59	12	0.11	91.00	2377.00	2220	20230620	-36.76	1401	20240621	0.21	1900	-26.11	20240112	1401	0.21	20240621	2180	-35.60	20230621	1401	0.21	20240621	0.33	N	048830	500	93 억		6772209	N	N	0	N	00	N
48	20240621	100503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1403	-16	5	-1.13	16364120	11615	52.12	1419	1419	1401	1844	994	1419	1408.88	36.17	0	-516	1428	1423	1414	1409	1400	1426	1412	94	425	500	1020	1	1	18723923	263	15.42	0.59	12	0.06	91.00	2377.00	2220	20230620	-36.80	1401	20240621	0.14	1900	-26.16	20240112	1401	0.14	20240621	2180	-35.64	20230621	1401	0.14	20240621	0.33	N	048830	500	93 억		6772209	N	N	0	N	00	N
49	20240621	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-9	5	-0.63	6475188	4576	20.53	1419	1419	1410	1844	994	1419	1415.03	36.17	0	-73	1428	1423	1414	1409	1400	1426	1412	94	425	500	1020	1	1	18723923	264	15.49	0.59	12	0.02	91.00	2377.00	2220	20230620	-36.49	1405	20240620	0.36	1900	-25.79	20240112	1405	0.36	20240620	2180	-35.32	20230621	1405	0.36	20240620	0.33	N	048830	500	93 억		6772209	N	N	0	N	00	N
50	20240620	160503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1419	0	3	0.00	31446503	22287	79.78	1419	1419	1405	1844	994	1419	1410.96	36.17	0	-390	1442	1430	1421	1409	1400	1426	1405	94	425	500	1020	1	1	18723923	266	15.59	0.60	12	0.12	91.00	2377.00	2220	20230620	-36.08	1405	20240620	1.00	1900	-25.32	20240112	1405	1.00	20240620	2220	-36.08	20230620	1405	1.00	20240620	0.37	N	048830	500	93 억		6772597	N	N	0	N	00	N
51	20240620	150504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1411	-8	5	-0.56	28109053	19928	71.33	1419	1419	1405	1844	994	1419	1410.51	36.17	0	367	1442	1430	1421	1409	1400	1426	1405	94	425	500	1020	1	1	18723923	264	15.51	0.59	12	0.11	91.00	2377.00	2220	20230620	-36.44	1405	20240620	0.43	1900	-25.74	20240112	1405	0.43	20240620	2220	-36.44	20230620	1405	0.43	20240620	0.37	N	048830	500	93 억		6772597	N	N	0	N	00	N
52	20240620	140503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1406	-13	5	-0.92	26991250	19133	68.49	1419	1419	1406	1844	994	1419	1410.69	36.17	0	507	1442	1430	1421	1409	1400	1426	1405	94	425	500	1020	1	1	18723923	263	15.45	0.59	12	0.10	91.00	2377.00	2220	20230620	-36.67	1406	20240620	0.00	1900	-26.00	20240112	1406	0.00	20240620	2220	-36.67	20230620	1406	0.00	20240620	0.37	N	048830	500	93 억		6772597	N	N	0	N	00	N
53	20240620	130503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1411	-8	5	-0.56	25745368	18247	65.31	1419	1419	1406	1844	994	1419	1410.91	36.17	0	507	1442	1430	1421	1409	1400	1426	1405	94	425	500	1020	1	1	18723923	264	15.51	0.59	12	0.10	91.00	2377.00	2220	20230620	-36.44	1406	20240620	0.36	1900	-25.74	20240112	1406	0.36	20240620	2220	-36.44	20230620	1406	0.36	20240620	0.37	N	048830	500	93 억		6772597	N	N	0	N	00	N
54	20240620	120503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1416	-3	5	-0.21	19202071	13596	48.67	1419	1419	1408	1844	994	1419	1412.30	36.17	0	53	1442	1430	1421	1409	1400	1426	1405	94	425	500	1020	1	1	18723923	265	15.56	0.60	12	0.07	91.00	2377.00	2220	20230620	-36.22	1408	20240620	0.57	1900	-25.47	20240112	1408	0.57	20240620	2220	-36.22	20230620	1408	0.57	20240620	0.37	N	048830	500	93 억		6772597	N	N	0	N	00	N
55	20240620	110504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1411	-8	5	-0.56	11230323	7943	28.43	1419	1419	1411	1844	994	1419	1413.83	36.17	0	53	1442	1430	1421	1409	1400	1426	1405	94	425	500	1020	1	1	18723923	264	15.51	0.59	12	0.04	91.00	2377.00	2220	20230620	-36.44	1411	20240620	0.00	1900	-25.74	20240112	1411	0.00	20240620	2220	-36.44	20230620	1411	0.00	20240620	0.37	N	048830	500	93 억		6772597	N	N	0	N	00	N
56	20240620	100505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1411	-8	5	-0.56	7065374	4993	17.87	1419	1419	1411	1844	994	1419	1415.01	36.17	0	-71	1442	1430	1421	1409	1400	1426	1405	94	425	500	1020	1	1	18723923	264	15.51	0.59	12	0.03	91.00	2377.00	2220	20230620	-36.44	1411	20240620	0.00	1900	-25.74	20240112	1411	0.00	20240620	2220	-36.44	20230620	1411	0.00	20240620	0.37	N	048830	500	93 억		6772597	N	N	0	N	00	N
57	20240620	090510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1411	-8	5	-0.56	3127132	2204	7.89	1419	1419	1411	1844	994	1419	1418.84	36.17	0	-84	1442	1430	1421	1409	1400	1426	1405	94	425	500	1020	1	1	18723923	264	15.51	0.59	12	0.01	91.00	2377.00	2220	20230620	-36.44	1411	20240620	0.00	1900	-25.74	20240112	1411	0.00	20240620	2220	-36.44	20230620	1411	0.00	20240620	0.37	N	048830	500	93 억		6772597	N	N	0	N	00	N
58	20240619	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	-15	5	-1.05	39746003	27937	143.62	1433	1433	1412	1864	1004	1434	1422.70	36.19	0	-3817	1442	1437	1431	1426	1420	1440	1429	94	430	500	1030	1	1	18723923	266	15.59	0.60	12	0.15	91.00	2377.00	2220	20230620	-36.08	1411	20240603	0.57	1900	-25.32	20240112	1411	0.57	20240603	2220	-36.08	20230620	1411	0.57	20240603	0.37	N	048830	500	93 억		6776414	N	N	0	N	00	N
59	20240619	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-14	5	-0.98	39322362	27638	142.08	1433	1433	1412	1864	1004	1434	1422.76	36.19	0	-3619	1442	1437	1431	1426	1420	1440	1429	94	430	500	1030	1	1	18723923	266	15.60	0.60	12	0.15	91.00	2377.00	2220	20230620	-36.04	1411	20240603	0.64	1900	-25.26	20240112	1411	0.64	20240603	2220	-36.04	20230620	1411	0.64	20240603	0.37	N	048830	500	93 억		6776414	N	N	0	N	00	N
60	20240619	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1418	-16	5	-1.12	37302676	26212	134.75	1433	1433	1415	1864	1004	1434	1423.11	36.19	0	-2779	1442	1437	1431	1426	1420	1440	1429	94	430	500	1030	1	1	18723923	266	15.58	0.60	12	0.14	91.00	2377.00	2220	20230620	-36.13	1411	20240603	0.50	1900	-25.37	20240112	1411	0.50	20240603	2220	-36.13	20230620	1411	0.50	20240603	0.37	N	048830	500	93 억		6776414	N	N	0	N	00	N
61	20240619	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	-17	5	-1.19	35694574	25076	128.91	1433	1433	1415	1864	1004	1434	1423.46	36.19	0	-2457	1442	1437	1431	1426	1420	1440	1429	94	430	500	1030	1	1	18723923	265	15.57	0.60	12	0.13	91.00	2377.00	2220	20230620	-36.17	1411	20240603	0.43	1900	-25.42	20240112	1411	0.43	20240603	2220	-36.17	20230620	1411	0.43	20240603	0.37	N	048830	500	93 억		6776414	N	N	0	N	00	N
62	20240619	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	-13	5	-0.91	30868875	21669	111.40	1433	1433	1416	1864	1004	1434	1424.56	36.19	0	-2389	1442	1437	1431	1426	1420	1440	1429	94	430	500	1030	1	1	18723923	266	15.62	0.60	12	0.12	91.00	2377.00	2220	20230620	-35.99	1411	20240603	0.71	1900	-25.21	20240112	1411	0.71	20240603	2220	-35.99	20230620	1411	0.71	20240603	0.37	N	048830	500	93 억		6776414	N	N	0	N	00	N
63	20240619	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-11	5	-0.77	17533249	12282	63.14	1433	1433	1422	1864	1004	1434	1427.56	36.19	0	-1224	1442	1437	1431	1426	1420	1440	1429	94	430	500	1030	1	1	18723923	266	15.64	0.60	12	0.07	91.00	2377.00	2220	20230620	-35.90	1411	20240603	0.85	1900	-25.11	20240112	1411	0.85	20240603	2220	-35.90	20230620	1411	0.85	20240603	0.37	N	048830	500	93 억		6776414	N	N	0	N	00	N
64	20240619	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	-10	5	-0.70	14058197	9842	50.60	1433	1433	1424	1864	1004	1434	1428.39	36.19	0	-862	1442	1437	1431	1426	1420	1440	1429	94	430	500	1030	1	1	18723923	267	15.65	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.86	1411	20240603	0.92	1900	-25.05	20240112	1411	0.92	20240603	2220	-35.86	20230620	1411	0.92	20240603	0.37	N	048830	500	93 억		6776414	N	N	0	N	00	N
65	20240619	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	-2	5	-0.14	5208688	3636	18.69	1433	1433	1428	1864	1004	1434	1432.53	36.19	0	-785	1442	1437	1431	1426	1420	1440	1429	94	430	500	1030	1	1	18723923	268	15.74	0.60	12	0.02	91.00	2377.00	2220	20230620	-35.50	1411	20240603	1.49	1900	-24.63	20240112	1411	1.49	20240603	2220	-35.50	20230620	1411	1.49	20240603	0.37	N	048830	500	93 억		6776414	N	N	0	N	00	N
66	20240618	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-3	5	-0.21	27817197	19452	108.03	1433	1436	1425	1868	1006	1437	1430.04	36.20	0	-1485	1443	1439	1436	1432	1429	1438	1431	94	431	500	1030	1	1	18723923	269	15.76	0.60	12	0.10	91.00	2377.00	2220	20230620	-35.41	1411	20240603	1.63	1900	-24.53	20240112	1411	1.63	20240603	2220	-35.41	20230620	1411	1.63	20240603	0.37	N	048830	500	93 억		6777899	N	N	0	N	00	N
67	20240618	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	-10	5	-0.70	25771281	18017	100.06	1433	1436	1426	1868	1006	1437	1430.39	36.20	0	-1315	1443	1439	1436	1432	1429	1438	1431	94	431	500	1030	1	1	18723923	267	15.68	0.60	12	0.10	91.00	2377.00	2220	20230620	-35.72	1411	20240603	1.13	1900	-24.89	20240112	1411	1.13	20240603	2220	-35.72	20230620	1411	1.13	20240603	0.37	N	048830	500	93 억		6777899	N	N	0	N	00	N
68	20240618	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	-9	5	-0.63	22952963	16042	89.09	1433	1436	1427	1868	1006	1437	1430.80	36.20	0	-799	1443	1439	1436	1432	1429	1438	1431	94	431	500	1030	1	1	18723923	267	15.69	0.60	12	0.09	91.00	2377.00	2220	20230620	-35.68	1411	20240603	1.20	1900	-24.84	20240112	1411	1.20	20240603	2220	-35.68	20230620	1411	1.20	20240603	0.37	N	048830	500	93 억		6777899	N	N	0	N	00	N
69	20240618	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	-10	5	-0.70	22100816	15445	85.78	1433	1436	1427	1868	1006	1437	1430.94	36.20	0	-759	1443	1439	1436	1432	1429	1438	1431	94	431	500	1030	1	1	18723923	267	15.68	0.60	12	0.08	91.00	2377.00	2220	20230620	-35.72	1411	20240603	1.13	1900	-24.89	20240112	1411	1.13	20240603	2220	-35.72	20230620	1411	1.13	20240603	0.37	N	048830	500	93 억		6777899	N	N	0	N	00	N
70	20240618	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-3	5	-0.21	15007404	10481	58.21	1433	1436	1429	1868	1006	1437	1431.87	36.20	0	-3	1443	1439	1436	1432	1429	1438	1431	94	431	500	1030	1	1	18723923	269	15.76	0.60	12	0.06	91.00	2377.00	2220	20230620	-35.41	1411	20240603	1.63	1900	-24.53	20240112	1411	1.63	20240603	2220	-35.41	20230620	1411	1.63	20240603	0.37	N	048830	500	93 억		6777899	N	N	0	N	00	N
71	20240618	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1429	-8	5	-0.56	13836554	9662	53.66	1433	1436	1429	1868	1006	1437	1432.06	36.20	0	-2	1443	1439	1436	1432	1429	1438	1431	94	431	500	1030	1	1	18723923	268	15.70	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.63	1411	20240603	1.28	1900	-24.79	20240112	1411	1.28	20240603	2220	-35.63	20230620	1411	1.28	20240603	0.37	N	048830	500	93 억		6777899	N	N	0	N	00	N
72	20240618	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-4	5	-0.28	5655630	3944	21.90	1433	1436	1431	1868	1006	1437	1433.98	36.20	0	-2	1443	1439	1436	1432	1429	1438	1431	94	431	500	1030	1	1	18723923	268	15.75	0.60	12	0.02	91.00	2377.00	2220	20230620	-35.45	1411	20240603	1.56	1900	-24.58	20240112	1411	1.56	20240603	2220	-35.45	20230620	1411	1.56	20240603	0.37	N	048830	500	93 억		6777899	N	N	0	N	00	N
73	20240618	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	-1	5	-0.07	98901	69	0.38	1433	1436	1433	1868	1006	1437	1433.35	36.20	0	0	1443	1439	1436	1432	1429	1438	1431	94	431	500	1030	1	1	18723923	269	15.78	0.60	12	0.00	91.00	2377.00	2220	20230620	-35.32	1411	20240603	1.77	1900	-24.42	20240112	1411	1.77	20240603	2220	-35.32	20230620	1411	1.77	20240603	0.37	N	048830	500	93 억		6777899	N	N	0	N	00	N
74	20240617	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-3	5	-0.21	25790029	17969	154.20	1440	1440	1433	1872	1008	1440	1435.20	36.21	0	-2573	1456	1447	1440	1431	1424	1444	1428	94	432	500	1030	1	1	18723923	269	15.79	0.60	12	0.10	91.00	2377.00	2220	20230620	-35.27	1411	20240603	1.84	1900	-24.37	20240112	1411	1.84	20240603	2220	-35.27	20230620	1411	1.84	20240603	0.37	N	048830	500	93 억		6780472	N	N	0	N	00	N
75	20240617	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	-5	5	-0.35	23483781	16363	140.42	1440	1440	1433	1872	1008	1440	1435.18	36.21	0	-1871	1456	1447	1440	1431	1424	1444	1428	94	432	500	1030	1	1	18723923	269	15.77	0.60	12	0.09	91.00	2377.00	2220	20230620	-35.36	1411	20240603	1.70	1900	-24.47	20240112	1411	1.70	20240603	2220	-35.36	20230620	1411	1.70	20240603	0.37	N	048830	500	93 억		6780472	N	N	0	N	00	N
76	20240617	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-6	5	-0.42	22116953	15411	132.25	1440	1440	1433	1872	1008	1440	1435.14	36.21	0	-1339	1456	1447	1440	1431	1424	1444	1428	94	432	500	1030	1	1	18723923	269	15.76	0.60	12	0.08	91.00	2377.00	2220	20230620	-35.41	1411	20240603	1.63	1900	-24.53	20240112	1411	1.63	20240603	2220	-35.41	20230620	1411	1.63	20240603	0.37	N	048830	500	93 억		6780472	N	N	0	N	00	N
77	20240617	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-7	5	-0.49	21115016	14712	126.25	1440	1440	1433	1872	1008	1440	1435.22	36.21	0	-1070	1456	1447	1440	1431	1424	1444	1428	94	432	500	1030	1	1	18723923	268	15.75	0.60	12	0.08	91.00	2377.00	2220	20230620	-35.45	1411	20240603	1.56	1900	-24.58	20240112	1411	1.56	20240603	2220	-35.45	20230620	1411	1.56	20240603	0.37	N	048830	500	93 억		6780472	N	N	0	N	00	N
78	20240617	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-3	5	-0.21	17469548	12172	104.45	1440	1440	1433	1872	1008	1440	1435.22	36.21	0	-857	1456	1447	1440	1431	1424	1444	1428	94	432	500	1030	1	1	18723923	269	15.79	0.60	12	0.07	91.00	2377.00	2220	20230620	-35.27	1411	20240603	1.84	1900	-24.37	20240112	1411	1.84	20240603	2220	-35.27	20230620	1411	1.84	20240603	0.37	N	048830	500	93 억		6780472	N	N	0	N	00	N
79	20240617	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	-5	5	-0.35	16288981	11350	97.40	1440	1440	1433	1872	1008	1440	1435.15	36.21	0	-601	1456	1447	1440	1431	1424	1444	1428	94	432	500	1030	1	1	18723923	269	15.77	0.60	12	0.06	91.00	2377.00	2220	20230620	-35.36	1411	20240603	1.70	1900	-24.47	20240112	1411	1.70	20240603	2220	-35.36	20230620	1411	1.70	20240603	0.37	N	048830	500	93 억		6780472	N	N	0	N	00	N
80	20240617	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-7	5	-0.49	6907642	4808	41.26	1440	1440	1433	1872	1008	1440	1436.70	36.21	0	-656	1456	1447	1440	1431	1424	1444	1428	94	432	500	1030	1	1	18723923	268	15.75	0.60	12	0.03	91.00	2377.00	2220	20230620	-35.45	1411	20240603	1.56	1900	-24.58	20240112	1411	1.56	20240603	2220	-35.45	20230620	1411	1.56	20240603	0.37	N	048830	500	93 억		6780472	N	N	0	N	00	N
81	20240617	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	-5	5	-0.35	3530566	2453	21.05	1440	1440	1435	1872	1008	1440	1439.28	36.21	0	-656	1456	1447	1440	1431	1424	1444	1428	94	432	500	1030	1	1	18723923	269	15.77	0.60	12	0.01	91.00	2377.00	2220	20230620	-35.36	1411	20240603	1.70	1900	-24.47	20240112	1411	1.70	20240603	2220	-35.36	20230620	1411	1.70	20240603	0.37	N	048830	500	93 억		6780472	N	N	0	N	00	N
82	20240614	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-10	5	-0.69	16736735	11652	108.65	1449	1449	1433	1885	1015	1450	1436.38	36.22	0	-1429	1462	1456	1444	1438	1426	1459	1441	94	435	500	1040	1	1	18723923	270	15.82	0.61	12	0.06	91.00	2377.00	2220	20230620	-35.14	1411	20240603	2.06	1900	-24.21	20240112	1411	2.06	20240603	2220	-35.14	20230620	1411	2.06	20240603	0.37	N	048830	500	93 억		6781901	N	N	0	N	00	N
83	20240614	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-17	5	-1.17	15933961	11093	103.44	1449	1449	1433	1885	1015	1450	1436.40	36.22	0	-940	1462	1456	1444	1438	1426	1459	1441	94	435	500	1040	1	1	18723923	268	15.75	0.60	12	0.06	91.00	2377.00	2220	20230620	-35.45	1411	20240603	1.56	1900	-24.58	20240112	1411	1.56	20240603	2220	-35.45	20230620	1411	1.56	20240603	0.37	N	048830	500	93 억		6781901	N	N	0	N	00	N
84	20240614	140416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	-15	5	-1.03	14099499	9814	91.51	1449	1449	1433	1885	1015	1450	1436.67	36.22	0	-656	1462	1456	1444	1438	1426	1459	1441	94	435	500	1040	1	1	18723923	269	15.77	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.36	1411	20240603	1.70	1900	-24.47	20240112	1411	1.70	20240603	2220	-35.36	20230620	1411	1.70	20240603	0.37	N	048830	500	93 억		6781901	N	N	0	N	00	N
85	20240614	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	-14	5	-0.97	12144020	8452	78.81	1449	1449	1433	1885	1015	1450	1436.82	36.22	0	-642	1462	1456	1444	1438	1426	1459	1441	94	435	500	1040	1	1	18723923	269	15.78	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.32	1411	20240603	1.77	1900	-24.42	20240112	1411	1.77	20240603	2220	-35.32	20230620	1411	1.77	20240603	0.37	N	048830	500	93 억		6781901	N	N	0	N	00	N
86	20240614	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	-14	5	-0.97	7993539	5561	51.86	1449	1449	1433	1885	1015	1450	1437.43	36.22	0	-364	1462	1456	1444	1438	1426	1459	1441	94	435	500	1040	1	1	18723923	269	15.78	0.60	12	0.03	91.00	2377.00	2220	20230620	-35.32	1411	20240603	1.77	1900	-24.42	20240112	1411	1.77	20240603	2220	-35.32	20230620	1411	1.77	20240603	0.37	N	048830	500	93 억		6781901	N	N	0	N	00	N
87	20240614	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	-15	5	-1.03	6407891	4457	41.56	1449	1449	1433	1885	1015	1450	1437.71	36.22	0	-101	1462	1456	1444	1438	1426	1459	1441	94	435	500	1040	1	1	18723923	269	15.77	0.60	12	0.02	91.00	2377.00	2220	20230620	-35.36	1411	20240603	1.70	1900	-24.47	20240112	1411	1.70	20240603	2220	-35.36	20230620	1411	1.70	20240603	0.37	N	048830	500	93 억		6781901	N	N	0	N	00	N
88	20240614	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-11	5	-0.76	3723035	2586	24.11	1449	1449	1435	1885	1015	1450	1439.69	36.22	0	67	1462	1456	1444	1438	1426	1459	1441	94	435	500	1040	1	1	18723923	269	15.81	0.61	12	0.01	91.00	2377.00	2220	20230620	-35.18	1411	20240603	1.98	1900	-24.26	20240112	1411	1.98	20240603	2220	-35.18	20230620	1411	1.98	20240603	0.37	N	048830	500	93 억		6781901	N	N	0	N	00	N
89	20240614	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-6	5	-0.41	857362	592	5.52	1449	1449	1440	1885	1015	1450	1448.25	36.22	0	-14	1462	1456	1444	1438	1426	1459	1441	94	435	500	1040	1	1	18723923	270	15.87	0.61	12	0.00	91.00	2377.00	2220	20230620	-34.95	1411	20240603	2.34	1900	-24.00	20240112	1411	2.34	20240603	2220	-34.95	20230620	1411	2.34	20240603	0.37	N	048830	500	93 억		6781901	N	N	0	N	00	N
90	20240613	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	10	2	0.69	15420077	10724	86.56	1440	1450	1432	1872	1008	1440	1437.90	36.23	0	-1827	1451	1445	1437	1431	1423	1448	1434	94	432	500	1030	1	1	18723923	271	15.93	0.61	12	0.06	91.00	2377.00	2220	20230620	-34.68	1411	20240603	2.76	1900	-23.68	20240112	1411	2.76	20240603	2220	-34.68	20230620	1411	2.76	20240603	0.37	N	048830	500	93 억		6783728	N	N	0	N	00	N
91	20240613	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-1	5	-0.07	14011984	9748	78.68	1440	1442	1432	1872	1008	1440	1437.42	36.23	0	-1474	1451	1445	1437	1431	1423	1448	1434	94	432	500	1030	1	1	18723923	269	15.81	0.61	12	0.05	91.00	2377.00	2220	20230620	-35.18	1411	20240603	1.98	1900	-24.26	20240112	1411	1.98	20240603	2220	-35.18	20230620	1411	1.98	20240603	0.37	N	048830	500	93 억		6783728	N	N	0	N	00	N
92	20240613	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-3	5	-0.21	12406499	8633	69.68	1440	1442	1432	1872	1008	1440	1437.10	36.23	0	-872	1451	1445	1437	1431	1423	1448	1434	94	432	500	1030	1	1	18723923	269	15.79	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.27	1411	20240603	1.84	1900	-24.37	20240112	1411	1.84	20240603	2220	-35.27	20230620	1411	1.84	20240603	0.37	N	048830	500	93 억		6783728	N	N	0	N	00	N
93	20240613	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-2	5	-0.14	10718123	7458	60.20	1440	1442	1432	1872	1008	1440	1437.13	36.23	0	-495	1451	1445	1437	1431	1423	1448	1434	94	432	500	1030	1	1	18723923	269	15.80	0.60	12	0.04	91.00	2377.00	2220	20230620	-35.23	1411	20240603	1.91	1900	-24.32	20240112	1411	1.91	20240603	2220	-35.23	20230620	1411	1.91	20240603	0.37	N	048830	500	93 억		6783728	N	N	0	N	00	N
94	20240613	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-3	5	-0.21	9269898	6451	52.07	1440	1442	1432	1872	1008	1440	1436.97	36.23	0	-373	1451	1445	1437	1431	1423	1448	1434	94	432	500	1030	1	1	18723923	269	15.79	0.60	12	0.03	91.00	2377.00	2220	20230620	-35.27	1411	20240603	1.84	1900	-24.37	20240112	1411	1.84	20240603	2220	-35.27	20230620	1411	1.84	20240603	0.37	N	048830	500	93 억		6783728	N	N	0	N	00	N
95	20240613	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	0	3	0.00	8886115	6184	49.92	1440	1442	1432	1872	1008	1440	1436.95	36.23	0	-373	1451	1445	1437	1431	1423	1448	1434	94	432	500	1030	1	1	18723923	270	15.82	0.61	12	0.03	91.00	2377.00	2220	20230620	-35.14	1411	20240603	2.06	1900	-24.21	20240112	1411	2.06	20240603	2220	-35.14	20230620	1411	2.06	20240603	0.37	N	048830	500	93 억		6783728	N	N	0	N	00	N
96	20240613	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	-8	5	-0.56	6673416	4646	37.50	1440	1440	1432	1872	1008	1440	1436.38	36.23	0	-162	1451	1445	1437	1431	1423	1448	1434	94	432	500	1030	1	1	18723923	268	15.74	0.60	12	0.02	91.00	2377.00	2220	20230620	-35.50	1411	20240603	1.49	1900	-24.63	20240112	1411	1.49	20240603	2220	-35.50	20230620	1411	1.49	20240603	0.37	N	048830	500	93 억		6783728	N	N	0	N	00	N
97	20240613	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	0	3	0.00	2182836	1516	12.24	1440	1440	1434	1872	1008	1440	1439.87	36.23	0	-222	1451	1445	1437	1431	1423	1448	1434	94	432	500	1030	1	1	18723923	270	15.82	0.61	12	0.01	91.00	2377.00	2220	20230620	-35.14	1411	20240603	2.06	1900	-24.21	20240112	1411	2.06	20240603	2220	-35.14	20230620	1411	2.06	20240603	0.37	N	048830	500	93 억		6783728	N	N	0	N	00	N
98	20240612	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	8	2	0.56	17746601	12386	67.16	1432	1443	1429	1861	1003	1432	1432.80	36.23	0	-718	1446	1439	1434	1427	1422	1436	1424	94	429	500	1030	1	1	18723923	270	15.82	0.61	12	0.07	91.00	2377.00	2220	20230620	-35.14	1411	20240603	2.06	1900	-24.21	20240112	1411	2.06	20240603	2220	-35.14	20230620	1411	2.06	20240603	0.39	N	048830	500	93 억		6784446	N	N	0	N	00	N
99	20240612	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	2	2	0.14	13870124	9681	52.49	1432	1443	1429	1861	1003	1432	1432.72	36.23	0	-96	1446	1439	1434	1427	1422	1436	1424	94	429	500	1030	1	1	18723923	269	15.76	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.41	1411	20240603	1.63	1900	-24.53	20240112	1411	1.63	20240603	2220	-35.41	20230620	1411	1.63	20240603	0.39	N	048830	500	93 억		6784446	N	N	0	N	00	N
100	20240612	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	1	2	0.07	9379445	6547	35.50	1432	1443	1429	1861	1003	1432	1432.63	36.23	0	-142	1446	1439	1434	1427	1422	1436	1424	94	429	500	1030	1	1	18723923	268	15.75	0.60	12	0.03	91.00	2377.00	2220	20230620	-35.45	1411	20240603	1.56	1900	-24.58	20240112	1411	1.56	20240603	2220	-35.45	20230620	1411	1.56	20240603	0.39	N	048830	500	93 억		6784446	N	N	0	N	00	N
101	20240612	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	8	2	0.56	9036489	6308	34.20	1432	1440	1429	1861	1003	1432	1432.54	36.23	0	-142	1446	1439	1434	1427	1422	1436	1424	94	429	500	1030	1	1	18723923	270	15.82	0.61	12	0.03	91.00	2377.00	2220	20230620	-35.14	1411	20240603	2.06	1900	-24.21	20240112	1411	2.06	20240603	2220	-35.14	20230620	1411	2.06	20240603	0.39	N	048830	500	93 억		6784446	N	N	0	N	00	N
102	20240612	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	1	2	0.07	7518717	5251	28.47	1432	1437	1429	1861	1003	1432	1431.86	36.23	0	-141	1446	1439	1434	1427	1422	1436	1424	94	429	500	1030	1	1	18723923	268	15.75	0.60	12	0.03	91.00	2377.00	2220	20230620	-35.45	1411	20240603	1.56	1900	-24.58	20240112	1411	1.56	20240603	2220	-35.45	20230620	1411	1.56	20240603	0.39	N	048830	500	93 억		6784446	N	N	0	N	00	N
103	20240612	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-1	5	-0.07	3901336	2722	14.76	1432	1437	1429	1861	1003	1432	1433.26	36.23	0	-95	1446	1439	1434	1427	1422	1436	1424	94	429	500	1030	1	1	18723923	268	15.73	0.60	12	0.01	91.00	2377.00	2220	20230620	-35.54	1411	20240603	1.42	1900	-24.68	20240112	1411	1.42	20240603	2220	-35.54	20230620	1411	1.42	20240603	0.39	N	048830	500	93 억		6784446	N	N	0	N	00	N
104	20240612	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	3	2	0.21	3513402	2451	13.29	1432	1437	1429	1861	1003	1432	1433.46	36.23	0	-114	1446	1439	1434	1427	1422	1436	1424	94	429	500	1030	1	1	18723923	269	15.77	0.60	12	0.01	91.00	2377.00	2220	20230620	-35.36	1411	20240603	1.70	1900	-24.47	20240112	1411	1.70	20240603	2220	-35.36	20230620	1411	1.70	20240603	0.39	N	048830	500	93 억		6784446	N	N	0	N	00	N
105	20240612	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	0	3	0.00	499768	349	1.89	1432	1432	1432	1861	1003	1432	1432.00	36.23	0	-126	1446	1439	1434	1427	1422	1436	1424	94	429	500	1030	1	1	18723923	268	15.74	0.60	12	0.00	91.00	2377.00	2220	20230620	-35.50	1411	20240603	1.49	1900	-24.63	20240112	1411	1.49	20240603	2220	-35.50	20230620	1411	1.49	20240603	0.39	N	048830	500	93 억		6784446	N	N	0	N	00	N
106	20240610	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-1	5	-0.07	22507930	15637	76.43	1441	1449	1429	1875	1011	1443	1439.40	36.25	0	-1337	1454	1448	1437	1431	1420	1451	1434	94	432	500	1030	1	1	18723923	270	15.85	0.61	12	0.08	91.00	2377.00	2220	20230620	-35.05	1411	20240603	2.20	1900	-24.11	20240112	1411	2.20	20240603	2220	-35.05	20230620	1411	2.20	20240603	0.42	N	048830	500	93 억		6787910	N	N	0	N	00	N
107	20240610	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	-7	5	-0.49	15746125	10956	53.55	1441	1443	1429	1875	1011	1443	1437.21	36.25	0	-985	1454	1448	1437	1431	1420	1451	1434	94	432	500	1030	1	1	18723923	269	15.78	0.60	12	0.06	91.00	2377.00	2220	20230620	-35.32	1411	20240603	1.77	1900	-24.42	20240112	1411	1.77	20240603	2220	-35.32	20230620	1411	1.77	20240603	0.42	N	048830	500	93 억		6787910	N	N	0	N	00	N
108	20240610	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-10	5	-0.69	13910452	9682	47.33	1441	1443	1429	1875	1011	1443	1436.73	36.25	0	-205	1454	1448	1437	1431	1420	1451	1434	94	432	500	1030	1	1	18723923	268	15.75	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.45	1411	20240603	1.56	1900	-24.58	20240112	1411	1.56	20240603	2220	-35.45	20230620	1411	1.56	20240603	0.42	N	048830	500	93 억		6787910	N	N	0	N	00	N
109	20240610	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-5	5	-0.35	12734447	8862	43.32	1441	1443	1429	1875	1011	1443	1436.97	36.25	0	-202	1454	1448	1437	1431	1420	1451	1434	94	432	500	1030	1	1	18723923	269	15.80	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.23	1411	20240603	1.91	1900	-24.32	20240112	1411	1.91	20240603	2220	-35.23	20230620	1411	1.91	20240603	0.42	N	048830	500	93 억		6787910	N	N	0	N	00	N
110	20240610	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	0	3	0.00	10414212	7248	35.43	1441	1443	1429	1875	1011	1443	1436.84	36.25	0	-160	1454	1448	1437	1431	1420	1451	1434	94	432	500	1030	1	1	18723923	270	15.86	0.61	12	0.04	91.00	2377.00	2220	20230620	-35.00	1411	20240603	2.27	1900	-24.05	20240112	1411	2.27	20240603	2220	-35.00	20230620	1411	2.27	20240603	0.42	N	048830	500	93 억		6787910	N	N	0	N	00	N
111	20240610	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-5	5	-0.35	8963551	6239	30.50	1441	1443	1429	1875	1011	1443	1436.70	36.25	0	48	1454	1448	1437	1431	1420	1451	1434	94	432	500	1030	1	1	18723923	269	15.80	0.60	12	0.03	91.00	2377.00	2220	20230620	-35.23	1411	20240603	1.91	1900	-24.32	20240112	1411	1.91	20240603	2220	-35.23	20230620	1411	1.91	20240603	0.42	N	048830	500	93 억		6787910	N	N	0	N	00	N
112	20240610	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-6	5	-0.42	3577590	2492	12.18	1441	1441	1429	1875	1011	1443	1435.63	36.25	0	-71	1454	1448	1437	1431	1420	1451	1434	94	432	500	1030	1	1	18723923	269	15.79	0.60	12	0.01	91.00	2377.00	2220	20230620	-35.27	1411	20240603	1.84	1900	-24.37	20240112	1411	1.84	20240603	2220	-35.27	20230620	1411	1.84	20240603	0.42	N	048830	500	93 억		6787910	N	N	0	N	00	N
113	20240610	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-6	5	-0.42	1526001	1059	5.18	1441	1441	1437	1875	1011	1443	1440.98	36.25	0	0	1454	1448	1437	1431	1420	1451	1434	94	432	500	1030	1	1	18723923	269	15.79	0.60	12	0.01	91.00	2377.00	2220	20230620	-35.27	1411	20240603	1.84	1900	-24.37	20240112	1411	1.84	20240603	2220	-35.27	20230620	1411	1.84	20240603	0.42	N	048830	500	93 억		6787910	N	N	0	N	00	N
114	20240607	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	8	2	0.56	28552502	19927	132.25	1435	1443	1426	1865	1005	1435	1432.86	36.26	0	-1576	1445	1439	1430	1424	1415	1443	1428	94	430	500	1030	1	1	18723923	270	15.86	0.61	12	0.11	91.00	2377.00	2220	20230620	-35.00	1411	20240603	2.27	1900	-24.05	20240112	1411	2.27	20240603	2220	-35.00	20230620	1411	2.27	20240603	0.41	N	048830	500	93 억		6789486	N	N	0	N	00	N
115	20240607	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	4	2	0.28	27933979	19497	129.39	1435	1440	1426	1865	1005	1435	1432.73	36.26	0	-1173	1445	1439	1430	1424	1415	1443	1428	94	430	500	1030	1	1	18723923	269	15.81	0.61	12	0.10	91.00	2377.00	2220	20230620	-35.18	1411	20240603	1.98	1900	-24.26	20240112	1411	1.98	20240603	2220	-35.18	20230620	1411	1.98	20240603	0.41	N	048830	500	93 억		6789486	N	N	0	N	00	N
116	20240607	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	4	2	0.28	26429439	18452	122.46	1435	1440	1426	1865	1005	1435	1432.33	36.26	0	-705	1445	1439	1430	1424	1415	1443	1428	94	430	500	1030	1	1	18723923	269	15.81	0.61	12	0.10	91.00	2377.00	2220	20230620	-35.18	1411	20240603	1.98	1900	-24.26	20240112	1411	1.98	20240603	2220	-35.18	20230620	1411	1.98	20240603	0.41	N	048830	500	93 억		6789486	N	N	0	N	00	N
117	20240607	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	3	2	0.21	25578842	17861	118.54	1435	1438	1426	1865	1005	1435	1432.11	36.26	0	-320	1445	1439	1430	1424	1415	1443	1428	94	430	500	1030	1	1	18723923	269	15.80	0.60	12	0.10	91.00	2377.00	2220	20230620	-35.23	1411	20240603	1.91	1900	-24.32	20240112	1411	1.91	20240603	2220	-35.23	20230620	1411	1.91	20240603	0.41	N	048830	500	93 억		6789486	N	N	0	N	00	N
118	20240607	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	1	2	0.07	20653499	14429	95.76	1435	1436	1426	1865	1005	1435	1431.39	36.26	0	-117	1445	1439	1430	1424	1415	1443	1428	94	430	500	1030	1	1	18723923	269	15.78	0.60	12	0.08	91.00	2377.00	2220	20230620	-35.32	1411	20240603	1.77	1900	-24.42	20240112	1411	1.77	20240603	2220	-35.32	20230620	1411	1.77	20240603	0.41	N	048830	500	93 억		6789486	N	N	0	N	00	N
119	20240607	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-4	5	-0.28	9763550	6835	45.36	1435	1435	1426	1865	1005	1435	1428.46	36.26	0	-33	1445	1439	1430	1424	1415	1443	1428	94	430	500	1030	1	1	18723923	268	15.73	0.60	12	0.04	91.00	2377.00	2220	20230620	-35.54	1411	20240603	1.42	1900	-24.68	20240112	1411	1.42	20240603	2220	-35.54	20230620	1411	1.42	20240603	0.41	N	048830	500	93 억		6789486	N	N	0	N	00	N
120	20240607	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	-3	5	-0.21	7806337	5467	36.28	1435	1435	1426	1865	1005	1435	1427.90	36.26	0	69	1445	1439	1430	1424	1415	1443	1428	94	430	500	1030	1	1	18723923	268	15.74	0.60	12	0.03	91.00	2377.00	2220	20230620	-35.50	1411	20240603	1.49	1900	-24.63	20240112	1411	1.49	20240603	2220	-35.50	20230620	1411	1.49	20240603	0.41	N	048830	500	93 억		6789486	N	N	0	N	00	N
121	20240607	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1429	-6	5	-0.42	545162	380	2.52	1435	1435	1429	1865	1005	1435	1434.64	36.26	0	0	1445	1439	1430	1424	1415	1443	1428	94	430	500	1030	1	1	18723923	268	15.70	0.60	12	0.00	91.00	2377.00	2220	20230620	-35.63	1411	20240603	1.28	1900	-24.79	20240112	1411	1.28	20240603	2220	-35.63	20230620	1411	1.28	20240603	0.41	N	048830	500	93 억		6789486	N	N	0	N	00	N
122	20240605	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	12	2	0.84	21509087	15068	75.30	1423	1436	1421	1849	997	1423	1427.43	36.27	0	-1884	1438	1430	1425	1417	1412	1428	1415	94	426	500	1020	1	1	18723923	269	15.77	0.60	12	0.08	91.00	2377.00	2220	20230620	-35.36	1411	20240603	1.70	1900	-24.47	20240112	1411	1.70	20240603	2220	-35.36	20230620	1411	1.70	20240603	0.42	N	048830	500	93 억		6790685	N	N	0	N	00	N
123	20240605	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	9	2	0.63	19734531	13830	69.12	1423	1434	1421	1849	997	1423	1426.94	36.27	0	-1688	1438	1430	1425	1417	1412	1428	1415	94	426	500	1020	1	1	18723923	268	15.74	0.60	12	0.07	91.00	2377.00	2220	20230620	-35.50	1411	20240603	1.49	1900	-24.63	20240112	1411	1.49	20240603	2220	-35.50	20230620	1411	1.49	20240603	0.42	N	048830	500	93 억		6790685	N	N	0	N	00	N
124	20240605	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	7	2	0.49	15562600	10915	54.55	1423	1430	1421	1849	997	1423	1425.80	36.27	0	-901	1438	1430	1425	1417	1412	1428	1415	94	426	500	1020	1	1	18723923	268	15.71	0.60	12	0.06	91.00	2377.00	2220	20230620	-35.59	1411	20240603	1.35	1900	-24.74	20240112	1411	1.35	20240603	2220	-35.59	20230620	1411	1.35	20240603	0.42	N	048830	500	93 억		6790685	N	N	0	N	00	N
125	20240605	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	4	2	0.28	12480950	8759	43.77	1423	1428	1421	1849	997	1423	1424.93	36.27	0	-341	1438	1430	1425	1417	1412	1428	1415	94	426	500	1020	1	1	18723923	267	15.68	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.72	1411	20240603	1.13	1900	-24.89	20240112	1411	1.13	20240603	2220	-35.72	20230620	1411	1.13	20240603	0.42	N	048830	500	93 억		6790685	N	N	0	N	00	N
126	20240605	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	4	2	0.28	11823178	8298	41.47	1423	1428	1421	1849	997	1423	1424.82	36.27	0	-117	1438	1430	1425	1417	1412	1428	1415	94	426	500	1020	1	1	18723923	267	15.68	0.60	12	0.04	91.00	2377.00	2220	20230620	-35.72	1411	20240603	1.13	1900	-24.89	20240112	1411	1.13	20240603	2220	-35.72	20230620	1411	1.13	20240603	0.42	N	048830	500	93 억		6790685	N	N	0	N	00	N
127	20240605	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	0	3	0.00	5659341	3975	19.87	1423	1428	1421	1849	997	1423	1423.73	36.27	0	-117	1438	1430	1425	1417	1412	1428	1415	94	426	500	1020	1	1	18723923	266	15.64	0.60	12	0.02	91.00	2377.00	2220	20230620	-35.90	1411	20240603	0.85	1900	-25.11	20240112	1411	0.85	20240603	2220	-35.90	20230620	1411	0.85	20240603	0.42	N	048830	500	93 억		6790685	N	N	0	N	00	N
128	20240605	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	3	2	0.21	1920035	1348	6.74	1423	1428	1423	1849	997	1423	1424.36	36.27	0	-117	1438	1430	1425	1417	1412	1428	1415	94	426	500	1020	1	1	18723923	267	15.67	0.60	12	0.01	91.00	2377.00	2220	20230620	-35.77	1411	20240603	1.06	1900	-24.95	20240112	1411	1.06	20240603	2220	-35.77	20230620	1411	1.06	20240603	0.42	N	048830	500	93 억		6790685	N	N	0	N	00	N
129	20240605	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	0	3	0.00	939180	660	3.30	1423	1423	1423	1849	997	1423	1423.00	36.27	0	-17	1438	1430	1425	1417	1412	1428	1415	94	426	500	1020	1	1	18723923	266	15.64	0.60	12	0.00	91.00	2377.00	2220	20230620	-35.90	1411	20240603	0.85	1900	-25.11	20240112	1411	0.85	20240603	2220	-35.90	20230620	1411	0.85	20240603	0.42	N	048830	500	93 억		6790685	N	N	0	N	00	N
130	20240604	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-4	5	-0.28	28544329	20010	36.75	1427	1433	1420	1855	999	1427	1426.50	36.29	0	-3984	1440	1433	1422	1415	1404	1436	1418	94	428	500	1020	1	1	18723923	266	15.64	0.60	12	0.11	91.00	2377.00	2220	20230620	-35.90	1411	20240603	0.85	1900	-25.11	20240112	1411	0.85	20240603	2220	-35.90	20230620	1411	0.85	20240603	0.42	N	048830	500	93 억		6794666	N	N	0	N	00	N
131	20240604	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	4	2	0.28	22380562	15685	28.81	1427	1433	1420	1855	999	1427	1426.88	36.29	0	-2934	1440	1433	1422	1415	1404	1436	1418	94	428	500	1020	1	1	18723923	268	15.73	0.60	12	0.08	91.00	2377.00	2220	20230620	-35.54	1411	20240603	1.42	1900	-24.68	20240112	1411	1.42	20240603	2220	-35.54	20230620	1411	1.42	20240603	0.42	N	048830	500	93 억		6794666	N	N	0	N	00	N
132	20240604	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	4	2	0.28	19989790	14013	25.73	1427	1433	1420	1855	999	1427	1426.52	36.29	0	-2169	1440	1433	1422	1415	1404	1436	1418	94	428	500	1020	1	1	18723923	268	15.73	0.60	12	0.07	91.00	2377.00	2220	20230620	-35.54	1411	20240603	1.42	1900	-24.68	20240112	1411	1.42	20240603	2220	-35.54	20230620	1411	1.42	20240603	0.42	N	048830	500	93 억		6794666	N	N	0	N	00	N
133	20240604	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	3	2	0.21	17932861	12573	23.09	1427	1433	1420	1855	999	1427	1426.30	36.29	0	-1722	1440	1433	1422	1415	1404	1436	1418	94	428	500	1020	1	1	18723923	268	15.71	0.60	12	0.07	91.00	2377.00	2220	20230620	-35.59	1411	20240603	1.35	1900	-24.74	20240112	1411	1.35	20240603	2220	-35.59	20230620	1411	1.35	20240603	0.42	N	048830	500	93 억		6794666	N	N	0	N	00	N
134	20240604	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	4	2	0.28	17171176	12040	22.11	1427	1433	1420	1855	999	1427	1426.18	36.29	0	-1501	1440	1433	1422	1415	1404	1436	1418	94	428	500	1020	1	1	18723923	268	15.73	0.60	12	0.06	91.00	2377.00	2220	20230620	-35.54	1411	20240603	1.42	1900	-24.68	20240112	1411	1.42	20240603	2220	-35.54	20230620	1411	1.42	20240603	0.42	N	048830	500	93 억		6794666	N	N	0	N	00	N
135	20240604	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	3	2	0.21	15683185	11000	20.20	1427	1430	1420	1855	999	1427	1425.74	36.29	0	-1275	1440	1433	1422	1415	1404	1436	1418	94	428	500	1020	1	1	18723923	268	15.71	0.60	12	0.06	91.00	2377.00	2220	20230620	-35.59	1411	20240603	1.35	1900	-24.74	20240112	1411	1.35	20240603	2220	-35.59	20230620	1411	1.35	20240603	0.42	N	048830	500	93 억		6794666	N	N	0	N	00	N
136	20240604	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-4	5	-0.28	9005000	6317	11.60	1427	1427	1420	1855	999	1427	1425.52	36.29	0	-1274	1440	1433	1422	1415	1404	1436	1418	94	428	500	1020	1	1	18723923	266	15.64	0.60	12	0.03	91.00	2377.00	2220	20230620	-35.90	1411	20240603	0.85	1900	-25.11	20240112	1411	0.85	20240603	2220	-35.90	20230620	1411	0.85	20240603	0.42	N	048830	500	93 억		6794666	N	N	0	N	00	N
137	20240604	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	0	3	0.00	4763326	3338	6.13	1427	1427	1427	1855	999	1427	1427.00	36.29	0	-337	1440	1433	1422	1415	1404	1436	1418	94	428	500	1020	1	1	18723923	267	15.68	0.60	12	0.02	91.00	2377.00	2220	20230620	-35.72	1411	20240603	1.13	1900	-24.89	20240112	1411	1.13	20240603	2220	-35.72	20230620	1411	1.13	20240603	0.42	N	048830	500	93 억		6794666	N	N	0	N	00	N
138	20240603	160439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1427	-2	5	-0.14	75239328	53050	130.56	1427	1429	1411	1857	1001	1429	1418.15	36.30	0	-5883	1441	1435	1430	1424	1419	1438	1427	94	428	500	1020	1	1	18723923	267	15.68	0.60	12	0.28	91.00	2377.00	2220	20230620	-35.72	1411	20240603	1.13	1900	-24.89	20240112	1411	1.13	20240603	2220	-35.72	20230620	1411	1.13	20240603	0.43	N	048830	500	93 억		6796742	N	N	0	N	00	N
139	20240603	150441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1427	-2	5	-0.14	73164795	51595	126.98	1427	1429	1411	1857	1001	1429	1417.93	36.30	0	-5877	1441	1435	1430	1424	1419	1438	1427	94	428	500	1020	1	1	18723923	267	15.68	0.60	12	0.28	91.00	2377.00	2220	20230620	-35.72	1411	20240603	1.13	1900	-24.89	20240112	1411	1.13	20240603	2220	-35.72	20230620	1411	1.13	20240603	0.43	N	048830	500	93 억		6796742	N	N	0	N	00	N
140	20240603	140439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1423	-6	5	-0.42	69316660	48895	120.33	1427	1429	1411	1857	1001	1429	1417.52	36.30	0	-5381	1441	1435	1430	1424	1419	1438	1427	94	428	500	1020	1	1	18723923	266	15.64	0.60	12	0.26	91.00	2377.00	2220	20230620	-35.90	1411	20240603	0.85	1900	-25.11	20240112	1411	0.85	20240603	2220	-35.90	20230620	1411	0.85	20240603	0.43	N	048830	500	93 억		6796742	N	N	0	N	00	N
141	20240603	130440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1425	-4	5	-0.28	63261007	44639	109.86	1427	1429	1411	1857	1001	1429	1417.01	36.30	0	-5038	1441	1435	1430	1424	1419	1438	1427	94	428	500	1020	1	1	18723923	267	15.66	0.60	12	0.24	91.00	2377.00	2220	20230620	-35.81	1411	20240603	0.99	1900	-25.00	20240112	1411	0.99	20240603	2220	-35.81	20230620	1411	0.99	20240603	0.43	N	048830	500	93 억		6796742	N	N	0	N	00	N
142	20240603	120440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1427	-2	5	-0.14	53659871	37895	93.26	1427	1429	1411	1857	1001	1429	1415.80	36.30	0	-4683	1441	1435	1430	1424	1419	1438	1427	94	428	500	1020	1	1	18723923	267	15.68	0.60	12	0.20	91.00	2377.00	2220	20230620	-35.72	1411	20240603	1.13	1900	-24.89	20240112	1411	1.13	20240603	2220	-35.72	20230620	1411	1.13	20240603	0.43	N	048830	500	93 억		6796742	N	N	0	N	00	N
143	20240603	110438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1411	-18	5	-1.26	40950488	28921	71.18	1427	1429	1411	1857	1001	1429	1415.66	36.30	0	-3978	1441	1435	1430	1424	1419	1438	1427	94	428	500	1020	1	1	18723923	264	15.51	0.59	12	0.15	91.00	2377.00	2220	20230620	-36.44	1411	20240603	0.00	1900	-25.74	20240112	1411	0.00	20240603	2220	-36.44	20230620	1411	0.00	20240603	0.43	N	048830	500	93 억		6796742	N	N	0	N	00	N
144	20240603	100436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1412	-17	5	-1.19	27510911	19403	47.75	1427	1429	1411	1857	1001	1429	1417.51	36.30	0	-2197	1441	1435	1430	1424	1419	1438	1427	94	428	500	1020	1	1	18723923	264	15.52	0.59	12	0.10	91.00	2377.00	2220	20230620	-36.40	1411	20240603	0.07	1900	-25.68	20240112	1411	0.07	20240603	2220	-36.40	20230620	1411	0.07	20240603	0.43	N	048830	500	93 억		6796742	N	N	0	N	00	N
145	20240603	090435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1417	-12	5	-0.84	8313829	5833	14.36	1427	1429	1415	1857	1001	1429	1424.88	36.30	0	-305	1441	1435	1430	1424	1419	1438	1427	94	428	500	1020	1	1	18723923	265	15.57	0.60	12	0.03	91.00	2377.00	2220	20230620	-36.17	1415	20240603	0.14	1900	-25.42	20240112	1415	0.14	20240603	2220	-36.17	20230620	1415	0.14	20240603	0.43	N	048830	500	93 억		6796742	N	N	0	N	00	N