KissMeData/022220/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	160351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	0	3	0.00	93582777	84341	193.16	1102	1116	1102	1440	776	1108	1109.58	0.39	0	2155	1130	1119	1110	1099	1090	1114	1094	259	332	500	770	1	1	51794579	574	10.55	0.57	12	0.16	105.00	1932.00	1485	20230622	-25.39	1090	20231027	1.65	1310	-15.42	20240408	1099	0.82	20240319	1470	-24.63	20230703	1090	1.65	20231027	1.68	N	022220	500	258 억		201364	N	N	0	N	00	N
3	20240628	150352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	2	2	0.18	88319769	79596	182.30	1102	1116	1102	1440	776	1108	1109.60	0.39	0	2159	1130	1119	1110	1099	1090	1114	1094	259	332	500	770	1	1	51794579	575	10.57	0.57	12	0.15	105.00	1932.00	1485	20230622	-25.25	1090	20231027	1.83	1310	-15.27	20240408	1099	1.00	20240319	1470	-24.49	20230703	1090	1.83	20231027	1.68	N	022220	500	258 억		201364	N	N	0	N	00	N
4	20240628	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	2	2	0.18	54190666	48849	111.88	1102	1116	1102	1440	776	1108	1109.35	0.39	0	2159	1130	1119	1110	1099	1090	1114	1094	259	332	500	770	1	1	51794579	575	10.57	0.57	12	0.09	105.00	1932.00	1485	20230622	-25.25	1090	20231027	1.83	1310	-15.27	20240408	1099	1.00	20240319	1470	-24.49	20230703	1090	1.83	20231027	1.68	N	022220	500	258 억		201364	N	N	0	N	00	N
5	20240628	130352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	3	2	0.27	46248475	41694	95.49	1102	1116	1102	1440	776	1108	1109.24	0.39	0	2182	1130	1119	1110	1099	1090	1114	1094	259	332	500	770	1	1	51794579	575	10.58	0.58	12	0.08	105.00	1932.00	1485	20230622	-25.19	1090	20231027	1.93	1310	-15.19	20240408	1099	1.09	20240319	1470	-24.42	20230703	1090	1.93	20231027	1.68	N	022220	500	258 억		201364	N	N	0	N	00	N
6	20240628	120350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	2	2	0.18	9303224	8410	19.26	1102	1116	1102	1440	776	1108	1106.21	0.39	0	2375	1130	1119	1110	1099	1090	1114	1094	259	332	500	770	1	1	51794579	575	10.57	0.57	12	0.02	105.00	1932.00	1485	20230622	-25.25	1090	20231027	1.83	1310	-15.27	20240408	1099	1.00	20240319	1470	-24.49	20230703	1090	1.83	20231027	1.68	N	022220	500	258 억		201364	N	N	0	N	00	N
7	20240628	110346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	3	2	0.27	8033041	7264	16.64	1102	1116	1102	1440	776	1108	1105.87	0.39	0	2395	1130	1119	1110	1099	1090	1114	1094	259	332	500	770	1	1	51794579	575	10.58	0.58	12	0.01	105.00	1932.00	1485	20230622	-25.19	1090	20231027	1.93	1310	-15.19	20240408	1099	1.09	20240319	1470	-24.42	20230703	1090	1.93	20231027	1.68	N	022220	500	258 억		201364	N	N	0	N	00	N
8	20240628	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1107	-1	5	-0.09	4646168	4209	9.64	1102	1115	1102	1440	776	1108	1103.87	0.39	0	1574	1130	1119	1110	1099	1090	1114	1094	259	332	500	770	1	1	51794579	573	10.54	0.57	12	0.01	105.00	1932.00	1485	20230622	-25.45	1090	20231027	1.56	1310	-15.50	20240408	1099	0.73	20240319	1470	-24.69	20230703	1090	1.56	20231027	1.68	N	022220	500	258 억		201364	N	N	0	N	00	N
9	20240628	090345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	-6	5	-0.54	3306000	3000	6.87	1102	1102	1102	1440	776	1108	1102.00	0.39	0	1608	1130	1119	1110	1099	1090	1114	1094	259	332	500	770	1	1	51794579	571	10.50	0.57	12	0.01	105.00	1932.00	1485	20230622	-25.79	1090	20231027	1.10	1310	-15.88	20240408	1099	0.27	20240319	1470	-25.03	20230703	1090	1.10	20231027	1.68	N	022220	500	258 억		201364	N	N	0	N	00	N
10	20240627	160340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-13	5	-1.16	48397218	43663	313.99	1121	1121	1101	1457	785	1121	1108.44	0.39	0	-129	1143	1132	1124	1113	1105	1128	1109	259	336	500	780	1	1	51794579	574	10.55	0.57	12	0.08	105.00	1932.00	1494	20230621	-25.84	1090	20231027	1.65	1310	-15.42	20240408	1099	0.82	20240319	1470	-24.63	20230703	1090	1.65	20231027	1.68	N	022220	500	258 억		201494	N	N	0	N	00	N
11	20240627	150346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1106	-15	5	-1.34	44145971	39826	286.39	1121	1121	1101	1457	785	1121	1108.47	0.39	0	98	1143	1132	1124	1113	1105	1128	1109	259	336	500	780	1	1	51794579	573	10.53	0.57	12	0.08	105.00	1932.00	1494	20230621	-25.97	1090	20231027	1.47	1310	-15.57	20240408	1099	0.64	20240319	1470	-24.76	20230703	1090	1.47	20231027	1.68	N	022220	500	258 억		201494	N	N	0	N	00	N
12	20240627	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1107	-14	5	-1.25	41860010	37759	271.53	1121	1121	1101	1457	785	1121	1108.61	0.39	0	292	1143	1132	1124	1113	1105	1128	1109	259	336	500	780	1	1	51794579	573	10.54	0.57	12	0.07	105.00	1932.00	1494	20230621	-25.90	1090	20231027	1.56	1310	-15.50	20240408	1099	0.73	20240319	1470	-24.69	20230703	1090	1.56	20231027	1.68	N	022220	500	258 억		201494	N	N	0	N	00	N
13	20240627	130344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-13	5	-1.16	40186522	36246	260.65	1121	1121	1101	1457	785	1121	1108.72	0.39	0	351	1143	1132	1124	1113	1105	1128	1109	259	336	500	780	1	1	51794579	574	10.55	0.57	12	0.07	105.00	1932.00	1494	20230621	-25.84	1090	20231027	1.65	1310	-15.42	20240408	1099	0.82	20240319	1470	-24.63	20230703	1090	1.65	20231027	1.68	N	022220	500	258 억		201494	N	N	0	N	00	N
14	20240627	120345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-10	5	-0.89	26235088	23620	169.85	1121	1121	1105	1457	785	1121	1110.71	0.39	0	150	1143	1132	1124	1113	1105	1128	1109	259	336	500	780	1	1	51794579	575	10.58	0.58	12	0.05	105.00	1932.00	1494	20230621	-25.64	1090	20231027	1.93	1310	-15.19	20240408	1099	1.09	20240319	1470	-24.42	20230703	1090	1.93	20231027	1.68	N	022220	500	258 억		201494	N	N	0	N	00	N
15	20240627	110344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-13	5	-1.16	15539305	13969	100.45	1121	1121	1108	1457	785	1121	1112.41	0.39	0	416	1143	1132	1124	1113	1105	1128	1109	259	336	500	780	1	1	51794579	574	10.55	0.57	12	0.03	105.00	1932.00	1494	20230621	-25.84	1090	20231027	1.65	1310	-15.42	20240408	1099	0.82	20240319	1470	-24.63	20230703	1090	1.65	20231027	1.68	N	022220	500	258 억		201494	N	N	0	N	00	N
16	20240627	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-8	5	-0.71	6967175	6252	44.96	1121	1121	1112	1457	785	1121	1114.39	0.39	0	774	1143	1132	1124	1113	1105	1128	1109	259	336	500	780	1	1	51794579	576	10.60	0.58	12	0.01	105.00	1932.00	1494	20230621	-25.50	1090	20231027	2.11	1310	-15.04	20240408	1099	1.27	20240319	1470	-24.29	20230703	1090	2.11	20231027	1.68	N	022220	500	258 억		201494	N	N	0	N	00	N
17	20240627	090344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-4	5	-0.36	96259	86	0.62	1121	1121	1117	1457	785	1121	1119.29	0.39	0	-67	1143	1132	1124	1113	1105	1128	1109	259	336	500	780	1	1	51794579	579	10.64	0.58	12	0.00	105.00	1932.00	1494	20230621	-25.23	1090	20231027	2.48	1310	-14.73	20240408	1099	1.64	20240319	1470	-24.01	20230703	1090	2.48	20231027	1.68	N	022220	500	258 억		201494	N	N	0	N	00	N
18	20240626	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-2	5	-0.18	14908196	13206	56.64	1123	1135	1116	1459	787	1123	1128.90	0.39	0	-1540	1135	1128	1119	1112	1103	1132	1116	259	336	500	780	1	1	51794579	581	10.68	0.58	12	0.03	105.00	1932.00	1508	20230620	-25.66	1090	20231027	2.84	1310	-14.43	20240408	1099	2.00	20240319	1470	-23.74	20230626	1090	2.84	20231027	1.68	N	022220	500	258 억		203034	N	N	0	N	00	N
19	20240626	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	9	2	0.80	10610406	9386	40.26	1123	1135	1116	1459	787	1123	1130.45	0.39	0	-1539	1135	1128	1119	1112	1103	1132	1116	259	336	500	780	1	1	51794579	586	10.78	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.93	1090	20231027	3.85	1310	-13.59	20240408	1099	3.00	20240319	1470	-22.99	20230626	1090	3.85	20231027	1.68	N	022220	500	258 억		203034	N	N	0	N	00	N
20	20240626	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	7	2	0.62	9108089	8059	34.56	1123	1135	1116	1459	787	1123	1130.18	0.39	0	-1494	1135	1128	1119	1112	1103	1132	1116	259	336	500	780	1	1	51794579	585	10.76	0.58	12	0.02	105.00	1932.00	1508	20230620	-25.07	1090	20231027	3.67	1310	-13.74	20240408	1099	2.82	20240319	1470	-23.13	20230626	1090	3.67	20231027	1.68	N	022220	500	258 억		203034	N	N	0	N	00	N
21	20240626	130345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	10	2	0.89	7601305	6727	28.85	1123	1135	1116	1459	787	1123	1129.97	0.39	0	-1175	1135	1128	1119	1112	1103	1132	1116	259	336	500	780	1	1	51794579	587	10.79	0.59	12	0.01	105.00	1932.00	1508	20230620	-24.87	1090	20231027	3.94	1310	-13.51	20240408	1099	3.09	20240319	1470	-22.93	20230626	1090	3.94	20231027	1.68	N	022220	500	258 억		203034	N	N	0	N	00	N
22	20240626	120343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	8	2	0.71	6380525	5649	24.23	1123	1135	1116	1459	787	1123	1129.50	0.39	0	-1175	1135	1128	1119	1112	1103	1132	1116	259	336	500	780	1	1	51794579	586	10.77	0.59	12	0.01	105.00	1932.00	1508	20230620	-25.00	1090	20231027	3.76	1310	-13.66	20240408	1099	2.91	20240319	1470	-23.06	20230626	1090	3.76	20231027	1.68	N	022220	500	258 억		203034	N	N	0	N	00	N
23	20240626	110344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	2	2	0.18	1731262	1544	6.62	1123	1125	1116	1459	787	1123	1121.28	0.39	0	-433	1135	1128	1119	1112	1103	1132	1116	259	336	500	780	1	1	51794579	583	10.71	0.58	12	0.00	105.00	1932.00	1508	20230620	-25.40	1090	20231027	3.21	1310	-14.12	20240408	1099	2.37	20240319	1470	-23.47	20230626	1090	3.21	20231027	1.68	N	022220	500	258 억		203034	N	N	0	N	00	N
24	20240626	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	0	3	0.00	912359	815	3.50	1123	1123	1116	1459	787	1123	1119.46	0.39	0	-262	1135	1128	1119	1112	1103	1132	1116	259	336	500	780	1	1	51794579	582	10.70	0.58	12	0.00	105.00	1932.00	1508	20230620	-25.53	1090	20231027	3.03	1310	-14.27	20240408	1099	2.18	20240319	1470	-23.61	20230626	1090	3.03	20231027	1.68	N	022220	500	258 억		203034	N	N	0	N	00	N
25	20240626	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-5	5	-0.45	117639	105	0.45	1123	1123	1118	1459	787	1123	1120.37	0.39	0	-87	1135	1128	1119	1112	1103	1132	1116	259	336	500	780	1	1	51794579	579	10.65	0.58	12	0.00	105.00	1932.00	1508	20230620	-25.86	1090	20231027	2.57	1310	-14.66	20240408	1099	1.73	20240319	1470	-23.95	20230626	1090	2.57	20231027	1.68	N	022220	500	258 억		203034	N	N	0	N	00	N
26	20240625	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	6	2	0.54	26000326	23316	54.18	1120	1126	1110	1452	782	1117	1115.13	0.39	0	-713	1129	1123	1119	1113	1109	1121	1111	259	335	500	780	1	1	51794579	582	10.70	0.58	12	0.05	105.00	1932.00	1508	20230620	-25.53	1090	20231027	3.03	1310	-14.27	20240408	1099	2.18	20240319	1470	-23.61	20230626	1090	3.03	20231027	1.68	N	022220	500	258 억		203747	N	N	0	N	00	N
27	20240625	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	8	2	0.72	23690258	21259	49.40	1120	1126	1110	1452	782	1117	1114.36	0.39	0	-713	1129	1123	1119	1113	1109	1121	1111	259	335	500	780	1	1	51794579	583	10.71	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.40	1090	20231027	3.21	1310	-14.12	20240408	1099	2.37	20240319	1470	-23.47	20230626	1090	3.21	20231027	1.68	N	022220	500	258 억		203747	N	N	0	N	00	N
28	20240625	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	0	3	0.00	22975639	20623	47.92	1120	1126	1110	1452	782	1117	1114.08	0.39	0	-673	1129	1123	1119	1113	1109	1121	1111	259	335	500	780	1	1	51794579	579	10.64	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.93	1090	20231027	2.48	1310	-14.73	20240408	1099	1.64	20240319	1470	-24.01	20230626	1090	2.48	20231027	1.68	N	022220	500	258 억		203747	N	N	0	N	00	N
29	20240625	130343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	3	2	0.27	21596166	19389	45.05	1120	1126	1110	1452	782	1117	1113.84	0.39	0	-671	1129	1123	1119	1113	1109	1121	1111	259	335	500	780	1	1	51794579	580	10.67	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.73	1090	20231027	2.75	1310	-14.50	20240408	1099	1.91	20240319	1470	-23.81	20230626	1090	2.75	20231027	1.68	N	022220	500	258 억		203747	N	N	0	N	00	N
30	20240625	120344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	2	2	0.18	21590566	19384	45.04	1120	1126	1110	1452	782	1117	1113.83	0.39	0	-671	1129	1123	1119	1113	1109	1121	1111	259	335	500	780	1	1	51794579	580	10.66	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.80	1090	20231027	2.66	1310	-14.58	20240408	1099	1.82	20240319	1470	-23.88	20230626	1090	2.66	20231027	1.68	N	022220	500	258 억		203747	N	N	0	N	00	N
31	20240625	110347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	4	2	0.36	21427160	19238	44.70	1120	1126	1110	1452	782	1117	1113.79	0.39	0	-664	1129	1123	1119	1113	1109	1121	1111	259	335	500	780	1	1	51794579	581	10.68	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.66	1090	20231027	2.84	1310	-14.43	20240408	1099	2.00	20240319	1470	-23.74	20230626	1090	2.84	20231027	1.68	N	022220	500	258 억		203747	N	N	0	N	00	N
32	20240625	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-4	5	-0.36	19266444	17306	40.21	1120	1120	1110	1452	782	1117	1113.28	0.39	0	-551	1129	1123	1119	1113	1109	1121	1111	259	335	500	780	1	1	51794579	576	10.60	0.58	12	0.03	105.00	1932.00	1508	20230620	-26.19	1090	20231027	2.11	1310	-15.04	20240408	1099	1.27	20240319	1470	-24.29	20230626	1090	2.11	20231027	1.68	N	022220	500	258 억		203747	N	N	0	N	00	N
33	20240625	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	0	3	0.00	47013	42	0.10	1120	1120	1117	1452	782	1117	1119.36	0.39	0	0	1129	1123	1119	1113	1109	1121	1111	259	335	500	780	1	1	51794579	579	10.64	0.58	12	0.00	105.00	1932.00	1508	20230620	-25.93	1090	20231027	2.48	1310	-14.73	20240408	1099	1.64	20240319	1470	-24.01	20230626	1090	2.48	20231027	1.68	N	022220	500	258 억		203747	N	N	0	N	00	N
34	20240624	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-13	5	-1.15	48160467	42995	214.40	1122	1125	1115	1469	791	1130	1120.14	0.40	0	-2906	1142	1136	1130	1124	1118	1133	1121	259	339	500	790	1	1	51794579	579	10.64	0.58	12	0.08	105.00	1932.00	1508	20230620	-25.93	1090	20231027	2.48	1310	-14.73	20240408	1099	1.64	20240319	1470	-24.01	20230626	1090	2.48	20231027	1.68	N	022220	500	258 억		206489	N	N	0	N	00	N
35	20240624	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-12	5	-1.06	45161153	40311	201.01	1122	1125	1115	1469	791	1130	1120.32	0.40	0	-2611	1142	1136	1130	1124	1118	1133	1121	259	339	500	790	1	1	51794579	579	10.65	0.58	12	0.08	105.00	1932.00	1508	20230620	-25.86	1090	20231027	2.57	1310	-14.66	20240408	1099	1.73	20240319	1470	-23.95	20230626	1090	2.57	20231027	1.68	N	022220	500	258 억		206489	N	N	0	N	00	N
36	20240624	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-10	5	-0.88	41984586	37473	186.86	1122	1125	1115	1469	791	1130	1120.40	0.40	0	-2514	1142	1136	1130	1124	1118	1133	1121	259	339	500	790	1	1	51794579	580	10.67	0.58	12	0.07	105.00	1932.00	1508	20230620	-25.73	1090	20231027	2.75	1310	-14.50	20240408	1099	1.91	20240319	1470	-23.81	20230626	1090	2.75	20231027	1.68	N	022220	500	258 억		206489	N	N	0	N	00	N
37	20240624	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-8	5	-0.71	41790898	37300	186.00	1122	1125	1115	1469	791	1130	1120.40	0.40	0	-2490	1142	1136	1130	1124	1118	1133	1121	259	339	500	790	1	1	51794579	581	10.69	0.58	12	0.07	105.00	1932.00	1508	20230620	-25.60	1090	20231027	2.94	1310	-14.35	20240408	1099	2.09	20240319	1470	-23.67	20230626	1090	2.94	20231027	1.68	N	022220	500	258 억		206489	N	N	0	N	00	N
38	20240624	120343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-9	5	-0.80	24623516	21926	109.33	1122	1125	1120	1469	791	1130	1123.03	0.40	0	-2475	1142	1136	1130	1124	1118	1133	1121	259	339	500	790	1	1	51794579	581	10.68	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.66	1090	20231027	2.84	1310	-14.43	20240408	1099	2.00	20240319	1470	-23.74	20230626	1090	2.84	20231027	1.68	N	022220	500	258 억		206489	N	N	0	N	00	N
39	20240624	110343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-6	5	-0.53	21170912	18849	93.99	1122	1125	1122	1469	791	1130	1123.18	0.40	0	-1887	1142	1136	1130	1124	1118	1133	1121	259	339	500	790	1	1	51794579	582	10.70	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.46	1090	20231027	3.12	1310	-14.20	20240408	1099	2.27	20240319	1470	-23.54	20230626	1090	3.12	20231027	1.68	N	022220	500	258 억		206489	N	N	0	N	00	N
40	20240624	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-6	5	-0.53	16646527	14822	73.91	1122	1125	1122	1469	791	1130	1123.10	0.40	0	-263	1142	1136	1130	1124	1118	1133	1121	259	339	500	790	1	1	51794579	582	10.70	0.58	12	0.03	105.00	1932.00	1508	20230620	-25.46	1090	20231027	3.12	1310	-14.20	20240408	1099	2.27	20240319	1470	-23.54	20230626	1090	3.12	20231027	1.68	N	022220	500	258 억		206489	N	N	0	N	00	N
41	20240624	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	-7	5	-0.62	293974	262	1.31	1122	1123	1122	1469	791	1130	1122.04	0.40	0	-202	1142	1136	1130	1124	1118	1133	1121	259	339	500	790	1	1	51794579	582	10.70	0.58	12	0.00	105.00	1932.00	1508	20230620	-25.53	1090	20231027	3.03	1310	-14.27	20240408	1099	2.18	20240319	1470	-23.61	20230626	1090	3.03	20231027	1.68	N	022220	500	258 억		206489	N	N	0	N	00	N
42	20240621	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-5	5	-0.44	22641044	20053	40.42	1135	1136	1124	1475	795	1135	1129.06	0.40	0	-6575	1151	1142	1134	1125	1117	1139	1122	259	340	500	790	1	1	51794579	585	10.76	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.07	1090	20231027	3.67	1310	-13.74	20240408	1099	2.82	20240319	1494	-24.36	20230621	1090	3.67	20231027	1.68	N	022220	500	258 억		208921	N	N	0	N	00	N
43	20240621	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-9	5	-0.79	20940856	18547	37.39	1135	1136	1124	1475	795	1135	1129.07	0.40	0	-6279	1151	1142	1134	1125	1117	1139	1122	259	340	500	790	1	1	51794579	583	10.72	0.58	12	0.04	105.00	1932.00	1508	20230620	-25.33	1090	20231027	3.30	1310	-14.05	20240408	1099	2.46	20240319	1494	-24.63	20230621	1090	3.30	20231027	1.68	N	022220	500	258 억		208921	N	N	0	N	00	N
44	20240621	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-9	5	-0.79	19752443	17491	35.26	1135	1136	1125	1475	795	1135	1129.29	0.40	0	-5966	1151	1142	1134	1125	1117	1139	1122	259	340	500	790	1	1	51794579	583	10.72	0.58	12	0.03	105.00	1932.00	1508	20230620	-25.33	1090	20231027	3.30	1310	-14.05	20240408	1099	2.46	20240319	1494	-24.63	20230621	1090	3.30	20231027	1.68	N	022220	500	258 억		208921	N	N	0	N	00	N
45	20240621	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-8	5	-0.70	16599894	14692	29.61	1135	1136	1125	1475	795	1135	1129.86	0.40	0	-5778	1151	1142	1134	1125	1117	1139	1122	259	340	500	790	1	1	51794579	584	10.73	0.58	12	0.03	105.00	1932.00	1508	20230620	-25.27	1090	20231027	3.39	1310	-13.97	20240408	1099	2.55	20240319	1494	-24.56	20230621	1090	3.39	20231027	1.68	N	022220	500	258 억		208921	N	N	0	N	00	N
46	20240621	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	-6	5	-0.53	11709244	10354	20.87	1135	1136	1127	1475	795	1135	1130.89	0.40	0	-1721	1151	1142	1134	1125	1117	1139	1122	259	340	500	790	1	1	51794579	585	10.75	0.58	12	0.02	105.00	1932.00	1508	20230620	-25.13	1090	20231027	3.58	1310	-13.82	20240408	1099	2.73	20240319	1494	-24.43	20230621	1090	3.58	20231027	1.68	N	022220	500	258 억		208921	N	N	0	N	00	N
47	20240621	110333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-5	5	-0.44	8223447	7264	14.64	1135	1136	1129	1475	795	1135	1132.08	0.40	0	-1252	1151	1142	1134	1125	1117	1139	1122	259	340	500	790	1	1	51794579	585	10.76	0.58	12	0.01	105.00	1932.00	1508	20230620	-25.07	1090	20231027	3.67	1310	-13.74	20240408	1099	2.82	20240319	1494	-24.36	20230621	1090	3.67	20231027	1.68	N	022220	500	258 억		208921	N	N	0	N	00	N
48	20240621	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	-3	5	-0.26	5133865	4535	9.14	1135	1136	1129	1475	795	1135	1132.05	0.40	0	344	1151	1142	1134	1125	1117	1139	1122	259	340	500	790	1	1	51794579	586	10.78	0.59	12	0.01	105.00	1932.00	1508	20230620	-24.93	1090	20231027	3.85	1310	-13.59	20240408	1099	3.00	20240319	1494	-24.23	20230621	1090	3.85	20231027	1.68	N	022220	500	258 억		208921	N	N	0	N	00	N
49	20240621	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	0	3	0.00	176750	156	0.31	1135	1135	1130	1475	795	1135	1133.01	0.40	0	-9	1151	1142	1134	1125	1117	1139	1122	259	340	500	790	1	1	51794579	588	10.81	0.59	12	0.00	105.00	1932.00	1508	20230620	-24.73	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1494	-24.03	20230621	1090	4.13	20231027	1.68	N	022220	500	258 억		208921	N	N	0	N	00	N
50	20240620	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-1	5	-0.09	56197741	49610	333.69	1136	1143	1126	1476	796	1136	1132.79	0.40	0	-20149	1148	1142	1136	1130	1124	1145	1133	259	340	500	790	1	1	51794579	588	10.81	0.59	12	0.10	105.00	1932.00	1508	20230620	-24.73	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1508	-24.73	20230620	1090	4.13	20231027	1.68	N	022220	500	258 억		208850	N	N	0	N	00	N
51	20240620	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	0	3	0.00	53224758	46993	316.09	1136	1143	1126	1476	796	1136	1132.61	0.40	0	-20775	1148	1142	1136	1130	1124	1145	1133	259	340	500	790	1	1	51794579	588	10.82	0.59	12	0.09	105.00	1932.00	1508	20230620	-24.67	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1508	-24.67	20230620	1090	4.22	20231027	1.68	N	022220	500	258 억		208850	N	N	0	N	00	N
52	20240620	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-9	5	-0.79	20097849	17786	119.63	1136	1136	1126	1476	796	1136	1129.98	0.40	0	-1973	1148	1142	1136	1130	1124	1145	1133	259	340	500	790	1	1	51794579	584	10.73	0.58	12	0.03	105.00	1932.00	1508	20230620	-25.27	1090	20231027	3.39	1310	-13.97	20240408	1099	2.55	20240319	1508	-25.27	20230620	1090	3.39	20231027	1.68	N	022220	500	258 억		208850	N	N	0	N	00	N
53	20240620	130332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	-8	5	-0.70	17164560	15186	102.15	1136	1136	1126	1476	796	1136	1130.29	0.40	0	-1753	1148	1142	1136	1130	1124	1145	1133	259	340	500	790	1	1	51794579	584	10.74	0.58	12	0.03	105.00	1932.00	1508	20230620	-25.20	1090	20231027	3.49	1310	-13.89	20240408	1099	2.64	20240319	1508	-25.20	20230620	1090	3.49	20231027	1.68	N	022220	500	258 억		208850	N	N	0	N	00	N
54	20240620	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-9	5	-0.79	16908594	14959	100.62	1136	1136	1126	1476	796	1136	1130.33	0.40	0	-1744	1148	1142	1136	1130	1124	1145	1133	259	340	500	790	1	1	51794579	584	10.73	0.58	12	0.03	105.00	1932.00	1508	20230620	-25.27	1090	20231027	3.39	1310	-13.97	20240408	1099	2.55	20240319	1508	-25.27	20230620	1090	3.39	20231027	1.68	N	022220	500	258 억		208850	N	N	0	N	00	N
55	20240620	110332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-6	5	-0.53	15122472	13375	89.96	1136	1136	1126	1476	796	1136	1130.65	0.40	0	-1425	1148	1142	1136	1130	1124	1145	1133	259	340	500	790	1	1	51794579	585	10.76	0.58	12	0.03	105.00	1932.00	1508	20230620	-25.07	1090	20231027	3.67	1310	-13.74	20240408	1099	2.82	20240319	1508	-25.07	20230620	1090	3.67	20231027	1.68	N	022220	500	258 억		208850	N	N	0	N	00	N
56	20240620	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-5	5	-0.44	7421477	6556	44.10	1136	1136	1129	1476	796	1136	1132.01	0.40	0	-1430	1148	1142	1136	1130	1124	1145	1133	259	340	500	790	1	1	51794579	586	10.77	0.59	12	0.01	105.00	1932.00	1508	20230620	-25.00	1090	20231027	3.76	1310	-13.66	20240408	1099	2.91	20240319	1508	-25.00	20230620	1090	3.76	20231027	1.68	N	022220	500	258 억		208850	N	N	0	N	00	N
57	20240620	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	0	3	0.00	252192	222	1.49	1136	1136	1136	1476	796	1136	1136.00	0.40	0	-34	1148	1142	1136	1130	1124	1145	1133	259	340	500	790	1	1	51794579	588	10.82	0.59	12	0.00	105.00	1932.00	1508	20230620	-24.67	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1508	-24.67	20230620	1090	4.22	20231027	1.68	N	022220	500	258 억		208850	N	N	0	N	00	N
58	20240619	160331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-1	5	-0.09	16876763	14866	61.06	1131	1142	1130	1478	796	1137	1135.26	0.41	0	-3057	1168	1152	1135	1119	1102	1144	1111	259	341	500	790	1	1	51794579	588	10.82	0.59	12	0.03	105.00	1932.00	1508	20230620	-24.67	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1508	-24.67	20230620	1090	4.22	20231027	1.68	N	022220	500	258 억		211817	N	N	0	N	00	N
59	20240619	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	2	2	0.18	14367306	12657	51.98	1131	1142	1130	1478	796	1137	1135.13	0.41	0	-3053	1168	1152	1135	1119	1102	1144	1111	259	341	500	790	1	1	51794579	590	10.85	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.47	1090	20231027	4.50	1310	-13.05	20240408	1099	3.64	20240319	1508	-24.47	20230620	1090	4.50	20231027	1.68	N	022220	500	258 억		211817	N	N	0	N	00	N
60	20240619	140333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-1	5	-0.09	13910683	12256	50.34	1131	1142	1130	1478	796	1137	1135.01	0.41	0	-3049	1168	1152	1135	1119	1102	1144	1111	259	341	500	790	1	1	51794579	588	10.82	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.67	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1508	-24.67	20230620	1090	4.22	20231027	1.68	N	022220	500	258 억		211817	N	N	0	N	00	N
61	20240619	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-3	5	-0.26	11219391	9881	40.58	1131	1142	1130	1478	796	1137	1135.45	0.41	0	-3038	1168	1152	1135	1119	1102	1144	1111	259	341	500	790	1	1	51794579	587	10.80	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.80	1090	20231027	4.04	1310	-13.44	20240408	1099	3.18	20240319	1508	-24.80	20230620	1090	4.04	20231027	1.68	N	022220	500	258 억		211817	N	N	0	N	00	N
62	20240619	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-3	5	-0.26	9681606	8524	35.01	1131	1142	1130	1478	796	1137	1135.81	0.41	0	-3038	1168	1152	1135	1119	1102	1144	1111	259	341	500	790	1	1	51794579	587	10.80	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.80	1090	20231027	4.04	1310	-13.44	20240408	1099	3.18	20240319	1508	-24.80	20230620	1090	4.04	20231027	1.68	N	022220	500	258 억		211817	N	N	0	N	00	N
63	20240619	110332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	0	3	0.00	7208323	6344	26.06	1131	1142	1130	1478	796	1137	1136.24	0.41	0	-3038	1168	1152	1135	1119	1102	1144	1111	259	341	500	790	1	1	51794579	589	10.83	0.59	12	0.01	105.00	1932.00	1508	20230620	-24.60	1090	20231027	4.31	1310	-13.21	20240408	1099	3.46	20240319	1508	-24.60	20230620	1090	4.31	20231027	1.68	N	022220	500	258 억		211817	N	N	0	N	00	N
64	20240619	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	4	2	0.35	3296530	2910	11.95	1131	1141	1130	1478	796	1137	1132.83	0.41	0	-355	1168	1152	1135	1119	1102	1144	1111	259	341	500	790	1	1	51794579	591	10.87	0.59	12	0.01	105.00	1932.00	1508	20230620	-24.34	1090	20231027	4.68	1310	-12.90	20240408	1099	3.82	20240319	1508	-24.34	20230620	1090	4.68	20231027	1.68	N	022220	500	258 억		211817	N	N	0	N	00	N
65	20240619	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-6	5	-0.53	795093	703	2.89	1131	1131	1131	1478	796	1137	1131.00	0.41	0	-103	1168	1152	1135	1119	1102	1144	1111	259	341	500	790	1	1	51794579	586	10.77	0.59	12	0.00	105.00	1932.00	1508	20230620	-25.00	1090	20231027	3.76	1310	-13.66	20240408	1099	2.91	20240319	1508	-25.00	20230620	1090	3.76	20231027	1.68	N	022220	500	258 억		211817	N	N	0	N	00	N
66	20240618	160330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-5	5	-0.44	27645172	24348	167.02	1142	1151	1118	1484	800	1142	1135.42	0.41	0	1517	1160	1150	1146	1136	1132	1149	1135	259	342	500	790	1	1	51794579	589	10.83	0.59	12	0.05	105.00	1932.00	1508	20230620	-24.60	1090	20231027	4.31	1310	-13.21	20240408	1099	3.46	20240319	1508	-24.60	20230620	1090	4.31	20231027	1.67	N	022220	500	258 억		210303	N	N	0	N	00	N
67	20240618	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	3	2	0.26	23902624	21058	144.45	1142	1151	1118	1484	800	1142	1135.09	0.41	0	1641	1160	1150	1146	1136	1132	1149	1135	259	342	500	790	1	1	51794579	593	10.90	0.59	12	0.04	105.00	1932.00	1508	20230620	-24.07	1090	20231027	5.05	1310	-12.60	20240408	1099	4.19	20240319	1508	-24.07	20230620	1090	5.05	20231027	1.67	N	022220	500	258 억		210303	N	N	0	N	00	N
68	20240618	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-7	5	-0.61	22588627	19907	136.56	1142	1151	1118	1484	800	1142	1134.71	0.41	0	1885	1160	1150	1146	1136	1132	1149	1135	259	342	500	790	1	1	51794579	588	10.81	0.59	12	0.04	105.00	1932.00	1508	20230620	-24.73	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1508	-24.73	20230620	1090	4.13	20231027	1.67	N	022220	500	258 억		210303	N	N	0	N	00	N
69	20240618	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-7	5	-0.61	22128911	19502	133.78	1142	1151	1118	1484	800	1142	1134.70	0.41	0	1890	1160	1150	1146	1136	1132	1149	1135	259	342	500	790	1	1	51794579	588	10.81	0.59	12	0.04	105.00	1932.00	1508	20230620	-24.73	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1508	-24.73	20230620	1090	4.13	20231027	1.67	N	022220	500	258 억		210303	N	N	0	N	00	N
70	20240618	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-5	5	-0.44	19351492	17054	116.98	1142	1151	1118	1484	800	1142	1134.72	0.41	0	1996	1160	1150	1146	1136	1132	1149	1135	259	342	500	790	1	1	51794579	589	10.83	0.59	12	0.03	105.00	1932.00	1508	20230620	-24.60	1090	20231027	4.31	1310	-13.21	20240408	1099	3.46	20240319	1508	-24.60	20230620	1090	4.31	20231027	1.67	N	022220	500	258 억		210303	N	N	0	N	00	N
71	20240618	110328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-2	5	-0.18	18994381	16740	114.83	1142	1151	1118	1484	800	1142	1134.67	0.41	0	2100	1160	1150	1146	1136	1132	1149	1135	259	342	500	790	1	1	51794579	590	10.86	0.59	12	0.03	105.00	1932.00	1508	20230620	-24.40	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1508	-24.40	20230620	1090	4.59	20231027	1.67	N	022220	500	258 억		210303	N	N	0	N	00	N
72	20240618	100329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	4	2	0.35	872618	763	5.23	1142	1149	1142	1484	800	1142	1143.67	0.41	0	-420	1160	1150	1146	1136	1132	1149	1135	259	342	500	790	1	1	51794579	594	10.91	0.59	12	0.00	105.00	1932.00	1508	20230620	-24.01	1090	20231027	5.14	1310	-12.52	20240408	1099	4.28	20240319	1508	-24.01	20230620	1090	5.14	20231027	1.67	N	022220	500	258 억		210303	N	N	0	N	00	N
73	20240618	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	0	3	0.00	129046	113	0.78	1142	1142	1142	1484	800	1142	1142.00	0.41	0	-16	1160	1150	1146	1136	1132	1149	1135	259	342	500	790	1	1	51794579	591	10.88	0.59	12	0.00	105.00	1932.00	1508	20230620	-24.27	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.67	N	022220	500	258 억		210303	N	N	0	N	00	N
74	20240617	160327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	0	3	0.00	16678209	14578	41.30	1142	1156	1142	1484	800	1142	1144.07	0.41	0	-785	1160	1150	1145	1135	1130	1148	1133	259	342	500	790	1	1	51794579	591	10.88	0.59	12	0.03	105.00	1932.00	1508	20230620	-24.27	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.67	N	022220	500	258 억		211088	N	N	0	N	00	N
75	20240617	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	6	2	0.53	14358662	12547	35.55	1142	1156	1142	1484	800	1142	1144.39	0.41	0	-776	1160	1150	1145	1135	1130	1148	1133	259	342	500	790	1	1	51794579	595	10.93	0.59	12	0.02	105.00	1932.00	1508	20230620	-23.87	1090	20231027	5.32	1310	-12.37	20240408	1099	4.46	20240319	1508	-23.87	20230620	1090	5.32	20231027	1.67	N	022220	500	258 억		211088	N	N	0	N	00	N
76	20240617	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	2	2	0.18	12478244	10906	30.90	1142	1156	1142	1484	800	1142	1144.16	0.41	0	-463	1160	1150	1145	1135	1130	1148	1133	259	342	500	790	1	1	51794579	593	10.90	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.14	1090	20231027	4.95	1310	-12.67	20240408	1099	4.09	20240319	1508	-24.14	20230620	1090	4.95	20231027	1.67	N	022220	500	258 억		211088	N	N	0	N	00	N
77	20240617	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	4	2	0.35	12093946	10570	29.95	1142	1156	1142	1484	800	1142	1144.18	0.41	0	-365	1160	1150	1145	1135	1130	1148	1133	259	342	500	790	1	1	51794579	594	10.91	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.01	1090	20231027	5.14	1310	-12.52	20240408	1099	4.28	20240319	1508	-24.01	20230620	1090	5.14	20231027	1.67	N	022220	500	258 억		211088	N	N	0	N	00	N
78	20240617	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	0	3	0.00	11085888	9688	27.45	1142	1156	1142	1484	800	1142	1144.29	0.41	0	-320	1160	1150	1145	1135	1130	1148	1133	259	342	500	790	1	1	51794579	591	10.88	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.27	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.67	N	022220	500	258 억		211088	N	N	0	N	00	N
79	20240617	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	0	3	0.00	9792561	8556	24.24	1142	1156	1142	1484	800	1142	1144.53	0.41	0	-247	1160	1150	1145	1135	1130	1148	1133	259	342	500	790	1	1	51794579	591	10.88	0.59	12	0.02	105.00	1932.00	1508	20230620	-24.27	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.67	N	022220	500	258 억		211088	N	N	0	N	00	N
80	20240617	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	0	3	0.00	3065809	2676	7.58	1142	1150	1142	1484	800	1142	1145.67	0.41	0	-527	1160	1150	1145	1135	1130	1148	1133	259	342	500	790	1	1	51794579	591	10.88	0.59	12	0.01	105.00	1932.00	1508	20230620	-24.27	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.67	N	022220	500	258 억		211088	N	N	0	N	00	N
81	20240617	090327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	0	3	0.00	631862	553	1.57	1142	1143	1142	1484	800	1142	1142.61	0.41	0	49	1160	1150	1145	1135	1130	1148	1133	259	342	500	790	1	1	51794579	591	10.88	0.59	12	0.00	105.00	1932.00	1508	20230620	-24.27	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.67	N	022220	500	258 억		211088	N	N	0	N	00	N
82	20240614	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-13	5	-1.13	40428881	35293	160.04	1155	1155	1140	1501	809	1155	1145.52	0.41	0	-12332	1168	1161	1156	1149	1144	1159	1147	259	346	500	800	1	1	51794579	591	10.88	0.59	12	0.07	105.00	1932.00	1509	20230608	-24.32	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.66	N	022220	500	258 억		214421	N	N	0	N	00	N
83	20240614	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-13	5	-1.13	36631254	31970	144.98	1155	1155	1140	1501	809	1155	1145.80	0.41	0	-12212	1168	1161	1156	1149	1144	1159	1147	259	346	500	800	1	1	51794579	591	10.88	0.59	12	0.06	105.00	1932.00	1509	20230608	-24.32	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.66	N	022220	500	258 억		214421	N	N	0	N	00	N
84	20240614	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-13	5	-1.13	33260095	29021	131.60	1155	1155	1140	1501	809	1155	1146.07	0.41	0	-12211	1168	1161	1156	1149	1144	1159	1147	259	346	500	800	1	1	51794579	591	10.88	0.59	12	0.06	105.00	1932.00	1509	20230608	-24.32	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1508	-24.27	20230620	1090	4.77	20231027	1.66	N	022220	500	258 억		214421	N	N	0	N	00	N
85	20240614	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-8	5	-0.69	32373757	28246	128.09	1155	1155	1140	1501	809	1155	1146.14	0.41	0	-12076	1168	1161	1156	1149	1144	1159	1147	259	346	500	800	1	1	51794579	594	10.92	0.59	12	0.05	105.00	1932.00	1509	20230608	-23.99	1090	20231027	5.23	1310	-12.44	20240408	1099	4.37	20240319	1508	-23.94	20230620	1090	5.23	20231027	1.66	N	022220	500	258 억		214421	N	N	0	N	00	N
86	20240614	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	-14	5	-1.21	26164023	22853	103.63	1155	1155	1140	1501	809	1155	1144.88	0.41	0	-11845	1168	1161	1156	1149	1144	1159	1147	259	346	500	800	1	1	51794579	591	10.87	0.59	12	0.04	105.00	1932.00	1509	20230608	-24.39	1090	20231027	4.68	1310	-12.90	20240408	1099	3.82	20240319	1508	-24.34	20230620	1090	4.68	20231027	1.66	N	022220	500	258 억		214421	N	N	0	N	00	N
87	20240614	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	-14	5	-1.21	24586452	21471	97.37	1155	1155	1140	1501	809	1155	1145.10	0.41	0	-11820	1168	1161	1156	1149	1144	1159	1147	259	346	500	800	1	1	51794579	591	10.87	0.59	12	0.04	105.00	1932.00	1509	20230608	-24.39	1090	20231027	4.68	1310	-12.90	20240408	1099	3.82	20240319	1508	-24.34	20230620	1090	4.68	20231027	1.66	N	022220	500	258 억		214421	N	N	0	N	00	N
88	20240614	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-8	5	-0.69	18766677	16376	74.26	1155	1155	1140	1501	809	1155	1145.99	0.41	0	-10506	1168	1161	1156	1149	1144	1159	1147	259	346	500	800	1	1	51794579	594	10.92	0.59	12	0.03	105.00	1932.00	1509	20230608	-23.99	1090	20231027	5.23	1310	-12.44	20240408	1099	4.37	20240319	1508	-23.94	20230620	1090	5.23	20231027	1.66	N	022220	500	258 억		214421	N	N	0	N	00	N
89	20240614	090324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-6	5	-0.52	3066198	2664	12.08	1155	1155	1149	1501	809	1155	1150.98	0.41	0	-2047	1168	1161	1156	1149	1144	1159	1147	259	346	500	800	1	1	51794579	595	10.94	0.59	12	0.01	105.00	1932.00	1509	20230608	-23.86	1090	20231027	5.41	1310	-12.29	20240408	1099	4.55	20240319	1508	-23.81	20230620	1090	5.41	20231027	1.66	N	022220	500	258 억		214421	N	N	0	N	00	N
90	20240613	160319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-4	5	-0.35	25553745	22051	67.94	1159	1163	1151	1506	812	1159	1158.85	0.42	0	-5330	1173	1166	1160	1153	1147	1163	1150	259	347	500	810	1	1	51794579	598	11.00	0.60	12	0.04	105.00	1932.00	1509	20230608	-23.46	1090	20231027	5.96	1310	-11.83	20240408	1099	5.10	20240319	1508	-23.41	20230620	1090	5.96	20231027	1.65	N	022220	500	258 억		219751	N	N	0	N	00	N
91	20240613	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-7	5	-0.60	24673740	21289	65.59	1159	1163	1151	1506	812	1159	1158.99	0.42	0	-5232	1173	1166	1160	1153	1147	1163	1150	259	347	500	810	1	1	51794579	597	10.97	0.60	12	0.04	105.00	1932.00	1509	20230608	-23.66	1090	20231027	5.69	1310	-12.06	20240408	1099	4.82	20240319	1508	-23.61	20230620	1090	5.69	20231027	1.65	N	022220	500	258 억		219751	N	N	0	N	00	N
92	20240613	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-6	5	-0.52	24419113	21068	64.91	1159	1163	1151	1506	812	1159	1159.06	0.42	0	-5232	1173	1166	1160	1153	1147	1163	1150	259	347	500	810	1	1	51794579	597	10.98	0.60	12	0.04	105.00	1932.00	1509	20230608	-23.59	1090	20231027	5.78	1310	-11.98	20240408	1099	4.91	20240319	1508	-23.54	20230620	1090	5.78	20231027	1.65	N	022220	500	258 억		219751	N	N	0	N	00	N
93	20240613	130322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-5	5	-0.43	22047729	19011	58.57	1159	1163	1153	1506	812	1159	1159.74	0.42	0	-4985	1173	1166	1160	1153	1147	1163	1150	259	347	500	810	1	1	51794579	598	10.99	0.60	12	0.04	105.00	1932.00	1509	20230608	-23.53	1090	20231027	5.87	1310	-11.91	20240408	1099	5.00	20240319	1508	-23.47	20230620	1090	5.87	20231027	1.65	N	022220	500	258 억		219751	N	N	0	N	00	N
94	20240613	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-6	5	-0.52	20524289	17690	54.50	1159	1163	1153	1506	812	1159	1160.22	0.42	0	-4812	1173	1166	1160	1153	1147	1163	1150	259	347	500	810	1	1	51794579	597	10.98	0.60	12	0.03	105.00	1932.00	1509	20230608	-23.59	1090	20231027	5.78	1310	-11.98	20240408	1099	4.91	20240319	1508	-23.54	20230620	1090	5.78	20231027	1.65	N	022220	500	258 억		219751	N	N	0	N	00	N
95	20240613	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-5	5	-0.43	19155885	16506	50.85	1159	1163	1153	1506	812	1159	1160.54	0.42	0	-4801	1173	1166	1160	1153	1147	1163	1150	259	347	500	810	1	1	51794579	598	10.99	0.60	12	0.03	105.00	1932.00	1509	20230608	-23.53	1090	20231027	5.87	1310	-11.91	20240408	1099	5.00	20240319	1508	-23.47	20230620	1090	5.87	20231027	1.65	N	022220	500	258 억		219751	N	N	0	N	00	N
96	20240613	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-5	5	-0.43	18163542	15646	48.20	1159	1163	1153	1506	812	1159	1160.91	0.42	0	-4699	1173	1166	1160	1153	1147	1163	1150	259	347	500	810	1	1	51794579	598	10.99	0.60	12	0.03	105.00	1932.00	1509	20230608	-23.53	1090	20231027	5.87	1310	-11.91	20240408	1099	5.00	20240319	1508	-23.47	20230620	1090	5.87	20231027	1.65	N	022220	500	258 억		219751	N	N	0	N	00	N
97	20240613	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	0	3	0.00	215574	186	0.57	1159	1159	1159	1506	812	1159	1159.00	0.42	0	-2	1173	1166	1160	1153	1147	1163	1150	259	347	500	810	1	1	51794579	600	11.04	0.60	12	0.00	105.00	1932.00	1509	20230608	-23.19	1090	20231027	6.33	1310	-11.53	20240408	1099	5.46	20240319	1508	-23.14	20230620	1090	6.33	20231027	1.65	N	022220	500	258 억		219751	N	N	0	N	00	N
98	20240612	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-4	5	-0.34	37536534	32458	177.90	1167	1167	1154	1511	815	1163	1156.46	0.43	0	-5103	1175	1168	1163	1156	1151	1166	1154	259	348	500	810	1	1	51794579	600	11.04	0.60	12	0.06	105.00	1932.00	1515	20230605	-23.50	1090	20231027	6.33	1310	-11.53	20240408	1099	5.46	20240319	1508	-23.14	20230620	1090	6.33	20231027	1.65	N	022220	500	258 억		224854	N	N	0	N	00	N
99	20240612	150324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-4	5	-0.34	29545254	25551	140.04	1167	1167	1154	1511	815	1163	1156.32	0.43	0	-99	1175	1168	1163	1156	1151	1166	1154	259	348	500	810	1	1	51794579	600	11.04	0.60	12	0.05	105.00	1932.00	1515	20230605	-23.50	1090	20231027	6.33	1310	-11.53	20240408	1099	5.46	20240319	1508	-23.14	20230620	1090	6.33	20231027	1.65	N	022220	500	258 억		224854	N	N	0	N	00	N
100	20240612	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-6	5	-0.52	22410361	19373	106.18	1167	1167	1155	1511	815	1163	1156.78	0.43	0	-99	1175	1168	1163	1156	1151	1166	1154	259	348	500	810	1	1	51794579	599	11.02	0.60	12	0.04	105.00	1932.00	1515	20230605	-23.63	1090	20231027	6.15	1310	-11.68	20240408	1099	5.28	20240319	1508	-23.28	20230620	1090	6.15	20231027	1.65	N	022220	500	258 억		224854	N	N	0	N	00	N
101	20240612	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-4	5	-0.34	22172251	19167	105.05	1167	1167	1155	1511	815	1163	1156.79	0.43	0	-99	1175	1168	1163	1156	1151	1166	1154	259	348	500	810	1	1	51794579	600	11.04	0.60	12	0.04	105.00	1932.00	1515	20230605	-23.50	1090	20231027	6.33	1310	-11.53	20240408	1099	5.46	20240319	1508	-23.14	20230620	1090	6.33	20231027	1.65	N	022220	500	258 억		224854	N	N	0	N	00	N
102	20240612	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-5	5	-0.43	18458147	15952	87.43	1167	1167	1155	1511	815	1163	1157.11	0.43	0	-99	1175	1168	1163	1156	1151	1166	1154	259	348	500	810	1	1	51794579	600	11.03	0.60	12	0.03	105.00	1932.00	1515	20230605	-23.56	1090	20231027	6.24	1310	-11.60	20240408	1099	5.37	20240319	1508	-23.21	20230620	1090	6.24	20231027	1.65	N	022220	500	258 억		224854	N	N	0	N	00	N
103	20240612	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-5	5	-0.43	17620666	15228	83.46	1167	1167	1155	1511	815	1163	1157.12	0.43	0	-99	1175	1168	1163	1156	1151	1166	1154	259	348	500	810	1	1	51794579	600	11.03	0.60	12	0.03	105.00	1932.00	1515	20230605	-23.56	1090	20231027	6.24	1310	-11.60	20240408	1099	5.37	20240319	1508	-23.21	20230620	1090	6.24	20231027	1.65	N	022220	500	258 억		224854	N	N	0	N	00	N
104	20240612	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-7	5	-0.60	16916009	14620	80.13	1167	1167	1155	1511	815	1163	1157.05	0.43	0	-99	1175	1168	1163	1156	1151	1166	1154	259	348	500	810	1	1	51794579	599	11.01	0.60	12	0.03	105.00	1932.00	1515	20230605	-23.70	1090	20231027	6.06	1310	-11.76	20240408	1099	5.19	20240319	1508	-23.34	20230620	1090	6.06	20231027	1.65	N	022220	500	258 억		224854	N	N	0	N	00	N
105	20240612	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-5	5	-0.43	1317621	1132	6.20	1167	1167	1158	1511	815	1163	1163.98	0.43	0	0	1175	1168	1163	1156	1151	1166	1154	259	348	500	810	1	1	51794579	600	11.03	0.60	12	0.00	105.00	1932.00	1515	20230605	-23.56	1090	20231027	6.24	1310	-11.60	20240408	1099	5.37	20240319	1508	-23.21	20230620	1090	6.24	20231027	1.65	N	022220	500	258 억		224854	N	N	0	N	00	N
106	20240610	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	5	2	0.43	48915199	41969	106.72	1163	1173	1158	1509	813	1161	1165.51	0.44	0	-185	1185	1173	1157	1145	1129	1179	1151	259	348	500	810	1	1	51794579	604	11.10	0.60	12	0.08	105.00	1932.00	1520	20230601	-23.29	1090	20231027	6.97	1310	-10.99	20240408	1099	6.10	20240319	1508	-22.68	20230620	1090	6.97	20231027	1.65	N	022220	500	258 억		226231	N	N	0	N	00	N
107	20240610	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	0	3	0.00	48196720	41350	105.14	1163	1173	1158	1509	813	1161	1165.58	0.44	0	-185	1185	1173	1157	1145	1129	1179	1151	259	348	500	810	1	1	51794579	601	11.06	0.60	12	0.08	105.00	1932.00	1520	20230601	-23.62	1090	20231027	6.51	1310	-11.37	20240408	1099	5.64	20240319	1508	-23.01	20230620	1090	6.51	20231027	1.65	N	022220	500	258 억		226231	N	N	0	N	00	N
108	20240610	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	2	2	0.17	45919671	39391	100.16	1163	1173	1158	1509	813	1161	1165.74	0.44	0	-155	1185	1173	1157	1145	1129	1179	1151	259	348	500	810	1	1	51794579	602	11.08	0.60	12	0.08	105.00	1932.00	1520	20230601	-23.49	1090	20231027	6.70	1310	-11.22	20240408	1099	5.82	20240319	1508	-22.88	20230620	1090	6.70	20231027	1.65	N	022220	500	258 억		226231	N	N	0	N	00	N
109	20240610	130316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	2	2	0.17	27165437	23315	59.28	1163	1173	1158	1509	813	1161	1165.15	0.44	0	634	1185	1173	1157	1145	1129	1179	1151	259	348	500	810	1	1	51794579	602	11.08	0.60	12	0.05	105.00	1932.00	1520	20230601	-23.49	1090	20231027	6.70	1310	-11.22	20240408	1099	5.82	20240319	1508	-22.88	20230620	1090	6.70	20231027	1.65	N	022220	500	258 억		226231	N	N	0	N	00	N
110	20240610	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	3	2	0.26	25076759	21519	54.72	1163	1173	1158	1509	813	1161	1165.33	0.44	0	841	1185	1173	1157	1145	1129	1179	1151	259	348	500	810	1	1	51794579	603	11.09	0.60	12	0.04	105.00	1932.00	1520	20230601	-23.42	1090	20231027	6.79	1310	-11.15	20240408	1099	5.91	20240319	1508	-22.81	20230620	1090	6.79	20231027	1.65	N	022220	500	258 억		226231	N	N	0	N	00	N
111	20240610	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	0	3	0.00	21909753	18797	47.80	1163	1173	1158	1509	813	1161	1165.60	0.44	0	1522	1185	1173	1157	1145	1129	1179	1151	259	348	500	810	1	1	51794579	601	11.06	0.60	12	0.04	105.00	1932.00	1520	20230601	-23.62	1090	20231027	6.51	1310	-11.37	20240408	1099	5.64	20240319	1508	-23.01	20230620	1090	6.51	20231027	1.65	N	022220	500	258 억		226231	N	N	0	N	00	N
112	20240610	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	5	2	0.43	21276329	18253	46.41	1163	1173	1158	1509	813	1161	1165.63	0.44	0	1755	1185	1173	1157	1145	1129	1179	1151	259	348	500	810	1	1	51794579	604	11.10	0.60	12	0.04	105.00	1932.00	1520	20230601	-23.29	1090	20231027	6.97	1310	-10.99	20240408	1099	6.10	20240319	1508	-22.68	20230620	1090	6.97	20231027	1.65	N	022220	500	258 억		226231	N	N	0	N	00	N
113	20240610	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-2	5	-0.17	3060665	2641	6.72	1163	1163	1158	1509	813	1161	1158.90	0.44	0	-300	1185	1173	1157	1145	1129	1179	1151	259	348	500	810	1	1	51794579	600	11.04	0.60	12	0.01	105.00	1932.00	1520	20230601	-23.75	1090	20231027	6.33	1310	-11.53	20240408	1099	5.46	20240319	1508	-23.14	20230620	1090	6.33	20231027	1.65	N	022220	500	258 억		226231	N	N	0	N	00	N
114	20240607	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	20	2	1.75	45501711	39327	188.37	1141	1169	1141	1483	799	1141	1157.01	0.43	0	3987	1148	1144	1138	1134	1128	1146	1136	259	342	500	790	1	1	51794579	601	11.06	0.60	12	0.08	105.00	1932.00	1540	20230531	-24.61	1090	20231027	6.51	1310	-11.37	20240408	1099	5.64	20240319	1509	-23.06	20230608	1090	6.51	20231027	1.65	N	022220	500	258 억		222018	N	N	0	N	00	N
115	20240607	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	20	2	1.75	41324563	35711	171.05	1141	1169	1141	1483	799	1141	1157.19	0.43	0	4107	1148	1144	1138	1134	1128	1146	1136	259	342	500	790	1	1	51794579	601	11.06	0.60	12	0.07	105.00	1932.00	1540	20230531	-24.61	1090	20231027	6.51	1310	-11.37	20240408	1099	5.64	20240319	1509	-23.06	20230608	1090	6.51	20231027	1.65	N	022220	500	258 억		222018	N	N	0	N	00	N
116	20240607	140325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	26	2	2.28	38838011	33571	160.80	1141	1169	1141	1483	799	1141	1156.89	0.43	0	4328	1148	1144	1138	1134	1128	1146	1136	259	342	500	790	1	1	51794579	604	11.11	0.60	12	0.06	105.00	1932.00	1540	20230531	-24.22	1090	20231027	7.06	1310	-10.92	20240408	1099	6.19	20240319	1509	-22.66	20230608	1090	7.06	20231027	1.65	N	022220	500	258 억		222018	N	N	0	N	00	N
117	20240607	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	17	2	1.49	17767266	15435	73.93	1141	1158	1141	1483	799	1141	1151.10	0.43	0	4039	1148	1144	1138	1134	1128	1146	1136	259	342	500	790	1	1	51794579	600	11.03	0.60	12	0.03	105.00	1932.00	1540	20230531	-24.81	1090	20231027	6.24	1310	-11.60	20240408	1099	5.37	20240319	1509	-23.26	20230608	1090	6.24	20231027	1.65	N	022220	500	258 억		222018	N	N	0	N	00	N
118	20240607	120325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	16	2	1.40	16126103	14017	67.14	1141	1157	1141	1483	799	1141	1150.47	0.43	0	4039	1148	1144	1138	1134	1128	1146	1136	259	342	500	790	1	1	51794579	599	11.02	0.60	12	0.03	105.00	1932.00	1540	20230531	-24.87	1090	20231027	6.15	1310	-11.68	20240408	1099	5.28	20240319	1509	-23.33	20230608	1090	6.15	20231027	1.65	N	022220	500	258 억		222018	N	N	0	N	00	N
119	20240607	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	11	2	0.96	9198112	8011	38.37	1141	1153	1141	1483	799	1141	1148.19	0.43	0	1929	1148	1144	1138	1134	1128	1146	1136	259	342	500	790	1	1	51794579	597	10.97	0.60	12	0.02	105.00	1932.00	1540	20230531	-25.19	1090	20231027	5.69	1310	-12.06	20240408	1099	4.82	20240319	1509	-23.66	20230608	1090	5.69	20231027	1.65	N	022220	500	258 억		222018	N	N	0	N	00	N
120	20240607	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	9	2	0.79	3551140	3102	14.86	1141	1153	1141	1483	799	1141	1144.79	0.43	0	859	1148	1144	1138	1134	1128	1146	1136	259	342	500	790	1	1	51794579	596	10.95	0.60	12	0.01	105.00	1932.00	1540	20230531	-25.32	1090	20231027	5.50	1310	-12.21	20240408	1099	4.64	20240319	1509	-23.79	20230608	1090	5.50	20231027	1.65	N	022220	500	258 억		222018	N	N	0	N	00	N
121	20240607	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	4	2	0.35	1004202	880	4.22	1141	1145	1141	1483	799	1141	1141.14	0.43	0	-150	1148	1144	1138	1134	1128	1146	1136	259	342	500	790	1	1	51794579	593	10.90	0.59	12	0.00	105.00	1932.00	1540	20230531	-25.65	1090	20231027	5.05	1310	-12.60	20240408	1099	4.19	20240319	1509	-24.12	20230608	1090	5.05	20231027	1.65	N	022220	500	258 억		222018	N	N	0	N	00	N
122	20240605	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	6	2	0.53	23757060	20877	59.75	1141	1142	1132	1475	795	1135	1137.95	0.44	0	-6053	1147	1141	1137	1131	1127	1144	1134	259	340	500	790	1	1	51794579	591	10.87	0.59	12	0.04	105.00	1932.00	1540	20230531	-25.91	1090	20231027	4.68	1310	-12.90	20240408	1099	3.82	20240319	1515	-24.69	20230605	1090	4.68	20231027	1.65	N	022220	500	258 억		228070	N	N	0	N	00	N
123	20240605	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	1	2	0.09	23293885	20470	58.59	1141	1142	1132	1475	795	1135	1137.95	0.44	0	-5873	1147	1141	1137	1131	1127	1144	1134	259	340	500	790	1	1	51794579	588	10.82	0.59	12	0.04	105.00	1932.00	1540	20230531	-26.23	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1515	-25.02	20230605	1090	4.22	20231027	1.65	N	022220	500	258 억		228070	N	N	0	N	00	N
124	20240605	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	1	2	0.09	22686670	19935	57.06	1141	1142	1132	1475	795	1135	1138.03	0.44	0	-6122	1147	1141	1137	1131	1127	1144	1134	259	340	500	790	1	1	51794579	588	10.82	0.59	12	0.04	105.00	1932.00	1540	20230531	-26.23	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1515	-25.02	20230605	1090	4.22	20231027	1.65	N	022220	500	258 억		228070	N	N	0	N	00	N
125	20240605	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	0	3	0.00	22124336	19440	55.64	1141	1142	1132	1475	795	1135	1138.08	0.44	0	-6177	1147	1141	1137	1131	1127	1144	1134	259	340	500	790	1	1	51794579	588	10.81	0.59	12	0.04	105.00	1932.00	1540	20230531	-26.30	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1515	-25.08	20230605	1090	4.13	20231027	1.65	N	022220	500	258 억		228070	N	N	0	N	00	N
126	20240605	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	1	2	0.09	12477131	10947	31.33	1141	1142	1136	1475	795	1135	1139.78	0.44	0	-3902	1147	1141	1137	1131	1127	1144	1134	259	340	500	790	1	1	51794579	588	10.82	0.59	12	0.02	105.00	1932.00	1540	20230531	-26.23	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1515	-25.02	20230605	1090	4.22	20231027	1.65	N	022220	500	258 억		228070	N	N	0	N	00	N
127	20240605	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	2	2	0.18	11339314	9948	28.47	1141	1142	1136	1475	795	1135	1139.86	0.44	0	-3912	1147	1141	1137	1131	1127	1144	1134	259	340	500	790	1	1	51794579	589	10.83	0.59	12	0.02	105.00	1932.00	1540	20230531	-26.17	1090	20231027	4.31	1310	-13.21	20240408	1099	3.46	20240319	1515	-24.95	20230605	1090	4.31	20231027	1.65	N	022220	500	258 억		228070	N	N	0	N	00	N
128	20240605	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	4	2	0.35	3735651	3283	9.40	1141	1142	1136	1475	795	1135	1137.88	0.44	0	-2900	1147	1141	1137	1131	1127	1144	1134	259	340	500	790	1	1	51794579	590	10.85	0.59	12	0.01	105.00	1932.00	1540	20230531	-26.04	1090	20231027	4.50	1310	-13.05	20240408	1099	3.64	20240319	1515	-24.82	20230605	1090	4.50	20231027	1.65	N	022220	500	258 억		228070	N	N	0	N	00	N
129	20240605	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	5	2	0.44	85501	75	0.21	1141	1141	1140	1475	795	1135	1140.01	0.44	0	-75	1147	1141	1137	1131	1127	1144	1134	259	340	500	790	1	1	51794579	590	10.86	0.59	12	0.00	105.00	1932.00	1540	20230531	-25.97	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1515	-24.75	20230605	1090	4.59	20231027	1.65	N	022220	500	258 억		228070	N	N	0	N	00	N
130	20240604	160319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-8	5	-0.70	39654879	34916	79.36	1134	1143	1133	1485	801	1143	1135.72	0.44	0	-787	1159	1151	1141	1133	1123	1155	1137	259	342	500	800	1	1	51794579	588	10.81	0.59	12	0.07	105.00	1932.00	1540	20230531	-26.30	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1515	-25.08	20230605	1090	4.13	20231027	1.66	N	022220	500	258 억		228857	N	N	0	N	00	N
131	20240604	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-5	5	-0.44	38679843	34057	77.41	1134	1143	1133	1485	801	1143	1135.74	0.44	0	-597	1159	1151	1141	1133	1123	1155	1137	259	342	500	800	1	1	51794579	589	10.84	0.59	12	0.07	105.00	1932.00	1540	20230531	-26.10	1090	20231027	4.40	1310	-13.13	20240408	1099	3.55	20240319	1515	-24.88	20230605	1090	4.40	20231027	1.66	N	022220	500	258 억		228857	N	N	0	N	00	N
132	20240604	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	-2	5	-0.17	36027439	31722	72.10	1134	1143	1133	1485	801	1143	1135.72	0.44	0	-585	1159	1151	1141	1133	1123	1155	1137	259	342	500	800	1	1	51794579	591	10.87	0.59	12	0.06	105.00	1932.00	1540	20230531	-25.91	1090	20231027	4.68	1310	-12.90	20240408	1099	3.82	20240319	1515	-24.69	20230605	1090	4.68	20231027	1.66	N	022220	500	258 억		228857	N	N	0	N	00	N
133	20240604	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-8	5	-0.70	35075273	30884	70.20	1134	1143	1133	1485	801	1143	1135.71	0.44	0	-576	1159	1151	1141	1133	1123	1155	1137	259	342	500	800	1	1	51794579	588	10.81	0.59	12	0.06	105.00	1932.00	1540	20230531	-26.30	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1515	-25.08	20230605	1090	4.13	20231027	1.66	N	022220	500	258 억		228857	N	N	0	N	00	N
134	20240604	120319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-3	5	-0.26	28665036	25243	57.38	1134	1143	1133	1485	801	1143	1135.56	0.44	0	-576	1159	1151	1141	1133	1123	1155	1137	259	342	500	800	1	1	51794579	590	10.86	0.59	12	0.05	105.00	1932.00	1540	20230531	-25.97	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1515	-24.75	20230605	1090	4.59	20231027	1.66	N	022220	500	258 억		228857	N	N	0	N	00	N
135	20240604	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-6	5	-0.52	16217268	14271	32.44	1134	1143	1134	1485	801	1143	1136.38	0.44	0	-563	1159	1151	1141	1133	1123	1155	1137	259	342	500	800	1	1	51794579	589	10.83	0.59	12	0.03	105.00	1932.00	1540	20230531	-26.17	1090	20231027	4.31	1310	-13.21	20240408	1099	3.46	20240319	1515	-24.95	20230605	1090	4.31	20231027	1.66	N	022220	500	258 억		228857	N	N	0	N	00	N
136	20240604	100319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-4	5	-0.35	12837803	11301	25.69	1134	1143	1134	1485	801	1143	1135.99	0.44	0	-716	1159	1151	1141	1133	1123	1155	1137	259	342	500	800	1	1	51794579	590	10.85	0.59	12	0.02	105.00	1932.00	1540	20230531	-26.04	1090	20231027	4.50	1310	-13.05	20240408	1099	3.64	20240319	1515	-24.82	20230605	1090	4.50	20231027	1.66	N	022220	500	258 억		228857	N	N	0	N	00	N
137	20240604	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-9	5	-0.79	4084153	3600	8.18	1134	1143	1134	1485	801	1143	1134.49	0.44	0	-403	1159	1151	1141	1133	1123	1155	1137	259	342	500	800	1	1	51794579	587	10.80	0.59	12	0.01	105.00	1932.00	1540	20230531	-26.36	1090	20231027	4.04	1310	-13.44	20240408	1099	3.18	20240319	1515	-25.15	20230605	1090	4.04	20231027	1.66	N	022220	500	258 억		228857	N	N	0	N	00	N
138	20240603	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	3	2	0.26	50199882	43996	156.87	1140	1149	1131	1482	798	1140	1141.01	0.42	0	13100	1153	1146	1138	1131	1123	1150	1135	259	342	500	790	1	1	51794579	592	10.89	0.59	12	0.08	105.00	1932.00	1540	20230531	-25.78	1090	20231027	4.86	1310	-12.75	20240408	1099	4.00	20240319	1515	-24.55	20230605	1090	4.86	20231027	1.65	N	022220	500	258 억		215757	N	N	0	N	00	N
139	20240603	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	2	2	0.18	46534919	40785	145.42	1140	1149	1131	1482	798	1140	1140.98	0.42	0	12345	1153	1146	1138	1131	1123	1150	1135	259	342	500	790	1	1	51794579	591	10.88	0.59	12	0.08	105.00	1932.00	1540	20230531	-25.84	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1515	-24.62	20230605	1090	4.77	20231027	1.65	N	022220	500	258 억		215757	N	N	0	N	00	N
140	20240603	140317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	3	2	0.26	27243116	23857	85.06	1140	1149	1131	1482	798	1140	1141.93	0.42	0	7762	1153	1146	1138	1131	1123	1150	1135	259	342	500	790	1	1	51794579	592	10.89	0.59	12	0.05	105.00	1932.00	1540	20230531	-25.78	1090	20231027	4.86	1310	-12.75	20240408	1099	4.00	20240319	1515	-24.55	20230605	1090	4.86	20231027	1.65	N	022220	500	258 억		215757	N	N	0	N	00	N
141	20240603	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	6	2	0.53	23293401	20406	72.76	1140	1147	1131	1482	798	1140	1141.50	0.42	0	7363	1153	1146	1138	1131	1123	1150	1135	259	342	500	790	1	1	51794579	594	10.91	0.59	12	0.04	105.00	1932.00	1540	20230531	-25.58	1090	20231027	5.14	1310	-12.52	20240408	1099	4.28	20240319	1515	-24.36	20230605	1090	5.14	20231027	1.65	N	022220	500	258 억		215757	N	N	0	N	00	N
142	20240603	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	6	2	0.53	14281510	12540	44.71	1140	1146	1131	1482	798	1140	1138.88	0.42	0	4349	1153	1146	1138	1131	1123	1150	1135	259	342	500	790	1	1	51794579	594	10.91	0.59	12	0.02	105.00	1932.00	1540	20230531	-25.58	1090	20231027	5.14	1310	-12.52	20240408	1099	4.28	20240319	1515	-24.36	20230605	1090	5.14	20231027	1.65	N	022220	500	258 억		215757	N	N	0	N	00	N
143	20240603	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	3	2	0.26	14085965	12369	44.10	1140	1146	1131	1482	798	1140	1138.81	0.42	0	4349	1153	1146	1138	1131	1123	1150	1135	259	342	500	790	1	1	51794579	592	10.89	0.59	12	0.02	105.00	1932.00	1540	20230531	-25.78	1090	20231027	4.86	1310	-12.75	20240408	1099	4.00	20240319	1515	-24.55	20230605	1090	4.86	20231027	1.65	N	022220	500	258 억		215757	N	N	0	N	00	N
144	20240603	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	1	2	0.09	5753028	5078	18.11	1140	1142	1131	1482	798	1140	1132.93	0.42	0	2129	1153	1146	1138	1131	1123	1150	1135	259	342	500	790	1	1	51794579	591	10.87	0.59	12	0.01	105.00	1932.00	1540	20230531	-25.91	1090	20231027	4.68	1310	-12.90	20240408	1099	3.82	20240319	1515	-24.69	20230605	1090	4.68	20231027	1.65	N	022220	500	258 억		215757	N	N	0	N	00	N
145	20240603	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	0	3	0.00	112860	99	0.35	1140	1140	1140	1482	798	1140	1140.00	0.42	0	-13	1153	1146	1138	1131	1123	1150	1135	259	342	500	790	1	1	51794579	590	10.86	0.59	12	0.00	105.00	1932.00	1540	20230531	-25.97	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1515	-24.75	20230605	1090	4.59	20231027	1.65	N	022220	500	258 억		215757	N	N	0	N	00	N