KissMeData/048830/price/prices-20240501.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	20240531	160529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1429	-5	5	-0.35	57920095	40533	188.79	1428	1436	1425	1864	1004	1434	1428.94	36.31	0	-1504	1440	1437	1434	1431	1428	1435	1429	94	430	500	1030	1	1	18723923	268	15.70	0.60	12	0.22	91.00	2377.00	2220	20230620	-35.63	1425	20240531	0.28	1900	-24.79	20240112	1425	0.28	20240531	2220	-35.63	20230620	1425	0.28	20240531	0.44	N	048830	500	93 억		6798246	N	N	0	N	00	N
3	20240531	150526	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1436	2	2	0.14	50477205	35326	164.54	1428	1436	1425	1864	1004	1434	1428.87	36.31	0	-1628	1440	1437	1434	1431	1428	1435	1429	94	430	500	1030	1	1	18723923	269	15.78	0.60	12	0.19	91.00	2377.00	2220	20230620	-35.32	1425	20240531	0.77	1900	-24.42	20240112	1425	0.77	20240531	2220	-35.32	20230620	1425	0.77	20240531	0.44	N	048830	500	93 억		6798246	N	N	0	N	00	N
4	20240531	140529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1436	2	2	0.14	40978800	28687	133.61	1428	1436	1425	1864	1004	1434	1428.44	36.31	0	-1118	1440	1437	1434	1431	1428	1435	1429	94	430	500	1030	1	1	18723923	269	15.78	0.60	12	0.15	91.00	2377.00	2220	20230620	-35.32	1425	20240531	0.77	1900	-24.42	20240112	1425	0.77	20240531	2220	-35.32	20230620	1425	0.77	20240531	0.44	N	048830	500	93 억		6798246	N	N	0	N	00	N
5	20240531	130531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1431	-3	5	-0.21	38625123	27042	125.95	1428	1435	1425	1864	1004	1434	1428.29	36.31	0	-965	1440	1437	1434	1431	1428	1435	1429	94	430	500	1030	1	1	18723923	268	15.73	0.60	12	0.14	91.00	2377.00	2220	20230620	-35.54	1425	20240531	0.42	1900	-24.68	20240112	1425	0.42	20240531	2220	-35.54	20230620	1425	0.42	20240531	0.44	N	048830	500	93 억		6798246	N	N	0	N	00	N
6	20240531	120533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1434	0	3	0.00	33031994	23140	107.78	1428	1434	1425	1864	1004	1434	1427.43	36.31	0	-801	1440	1437	1434	1431	1428	1435	1429	94	430	500	1030	1	1	18723923	269	15.76	0.60	12	0.12	91.00	2377.00	2220	20230620	-35.41	1425	20240531	0.63	1900	-24.53	20240112	1425	0.63	20240531	2220	-35.41	20230620	1425	0.63	20240531	0.44	N	048830	500	93 억		6798246	N	N	0	N	00	N
7	20240531	110530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1431	-3	5	-0.21	29203299	20458	95.29	1428	1433	1425	1864	1004	1434	1427.41	36.31	0	-812	1440	1437	1434	1431	1428	1435	1429	94	430	500	1030	1	1	18723923	268	15.73	0.60	12	0.11	91.00	2377.00	2220	20230620	-35.54	1425	20240531	0.42	1900	-24.68	20240112	1425	0.42	20240531	2220	-35.54	20230620	1425	0.42	20240531	0.44	N	048830	500	93 억		6798246	N	N	0	N	00	N
8	20240531	100531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1426	-8	5	-0.56	17031955	11928	55.56	1428	1433	1425	1864	1004	1434	1427.79	36.31	0	-749	1440	1437	1434	1431	1428	1435	1429	94	430	500	1030	1	1	18723923	267	15.67	0.60	12	0.06	91.00	2377.00	2220	20230620	-35.77	1425	20240531	0.07	1900	-24.95	20240112	1425	0.07	20240531	2220	-35.77	20230620	1425	0.07	20240531	0.44	N	048830	500	93 억		6798246	N	N	0	N	00	N
9	20240531	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	-6	5	-0.42	12846464	8995	41.90	1428	1433	1428	1864	1004	1434	1428.04	36.31	0	-502	1440	1437	1434	1431	1428	1435	1429	94	430	500	1030	1	1	18723923	267	15.69	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.68	1425	20240422	0.21	1900	-24.84	20240112	1425	0.21	20240422	2220	-35.68	20230620	1425	0.21	20240422	0.44	N	048830	500	93 억		6798246	N	N	0	N	00	N
10	20240530	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-11	5	-0.76	30772420	21469	36.97	1437	1437	1431	1878	1012	1445	1433.30	36.32	0	-1577	1471	1458	1446	1433	1421	1452	1427	94	433	500	1040	1	1	18723923	269	15.76	0.60	12	0.11	91.00	2377.00	2220	20230620	-35.41	1425	20240422	0.63	1900	-24.53	20240112	1425	0.63	20240422	2220	-35.41	20230620	1425	0.63	20240422	0.42	N	048830	500	93 억		6799823	N	N	0	N	00	N
11	20240530	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-14	5	-0.97	28374755	19794	34.09	1437	1437	1431	1878	1012	1445	1433.46	36.32	0	-1743	1471	1458	1446	1433	1421	1452	1427	94	433	500	1040	1	1	18723923	268	15.73	0.60	12	0.11	91.00	2377.00	2220	20230620	-35.54	1425	20240422	0.42	1900	-24.68	20240112	1425	0.42	20240422	2220	-35.54	20230620	1425	0.42	20240422	0.42	N	048830	500	93 억		6799823	N	N	0	N	00	N
12	20240530	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-14	5	-0.97	26087928	18198	31.34	1437	1437	1431	1878	1012	1445	1433.51	36.32	0	-1399	1471	1458	1446	1433	1421	1452	1427	94	433	500	1040	1	1	18723923	268	15.73	0.60	12	0.10	91.00	2377.00	2220	20230620	-35.54	1425	20240422	0.42	1900	-24.68	20240112	1425	0.42	20240422	2220	-35.54	20230620	1425	0.42	20240422	0.42	N	048830	500	93 억		6799823	N	N	0	N	00	N
13	20240530	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	-13	5	-0.90	24516511	17101	29.45	1437	1437	1431	1878	1012	1445	1433.58	36.32	0	-653	1471	1458	1446	1433	1421	1452	1427	94	433	500	1040	1	1	18723923	268	15.74	0.60	12	0.09	91.00	2377.00	2220	20230620	-35.50	1425	20240422	0.49	1900	-24.63	20240112	1425	0.49	20240422	2220	-35.50	20230620	1425	0.49	20240422	0.42	N	048830	500	93 억		6799823	N	N	0	N	00	N
14	20240530	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	-13	5	-0.90	23910230	16678	28.72	1437	1437	1431	1878	1012	1445	1433.59	36.32	0	-653	1471	1458	1446	1433	1421	1452	1427	94	433	500	1040	1	1	18723923	268	15.74	0.60	12	0.09	91.00	2377.00	2220	20230620	-35.50	1425	20240422	0.49	1900	-24.63	20240112	1425	0.49	20240422	2220	-35.50	20230620	1425	0.49	20240422	0.42	N	048830	500	93 억		6799823	N	N	0	N	00	N
15	20240530	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-12	5	-0.83	19848822	13843	23.84	1437	1437	1431	1878	1012	1445	1433.79	36.32	0	-161	1471	1458	1446	1433	1421	1452	1427	94	433	500	1040	1	1	18723923	268	15.75	0.60	12	0.07	91.00	2377.00	2220	20230620	-35.45	1425	20240422	0.56	1900	-24.58	20240112	1425	0.56	20240422	2220	-35.45	20230620	1425	0.56	20240422	0.42	N	048830	500	93 억		6799823	N	N	0	N	00	N
16	20240530	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	-13	5	-0.90	12870124	8970	15.45	1437	1437	1432	1878	1012	1445	1434.71	36.32	0	-161	1471	1458	1446	1433	1421	1452	1427	94	433	500	1040	1	1	18723923	268	15.74	0.60	12	0.05	91.00	2377.00	2220	20230620	-35.50	1425	20240422	0.49	1900	-24.63	20240112	1425	0.49	20240422	2220	-35.50	20230620	1425	0.49	20240422	0.42	N	048830	500	93 억		6799823	N	N	0	N	00	N
17	20240530	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-11	5	-0.76	4225069	2941	5.07	1437	1437	1434	1878	1012	1445	1436.40	36.32	0	511	1471	1458	1446	1433	1421	1452	1427	94	433	500	1040	1	1	18723923	269	15.76	0.60	12	0.02	91.00	2377.00	2220	20230620	-35.41	1425	20240422	0.63	1900	-24.53	20240112	1425	0.63	20240422	2220	-35.41	20230620	1425	0.63	20240422	0.42	N	048830	500	93 억		6799823	N	N	0	N	00	N
18	20240529	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-12	5	-0.82	83697903	58065	148.37	1457	1459	1434	1894	1020	1457	1441.45	36.33	0	-3509	1467	1461	1451	1445	1435	1465	1449	94	437	500	1040	1	1	18723923	271	15.88	0.61	12	0.31	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.40	N	048830	500	93 억		6803332	N	N	0	N	00	N
19	20240529	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-23	5	-1.58	80537809	55874	142.77	1457	1459	1434	1894	1020	1457	1441.42	36.33	0	-2361	1467	1461	1451	1445	1435	1465	1449	94	437	500	1040	1	1	18723923	269	15.76	0.60	12	0.30	91.00	2377.00	2220	20230620	-35.41	1425	20240422	0.63	1900	-24.53	20240112	1425	0.63	20240422	2220	-35.41	20230620	1425	0.63	20240422	0.40	N	048830	500	93 억		6803332	N	N	0	N	00	N
20	20240529	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-14	5	-0.96	34091369	23606	60.32	1457	1459	1438	1894	1020	1457	1444.18	36.33	0	-1515	1467	1461	1451	1445	1435	1465	1449	94	437	500	1040	1	1	18723923	270	15.86	0.61	12	0.13	91.00	2377.00	2220	20230620	-35.00	1425	20240422	1.26	1900	-24.05	20240112	1425	1.26	20240422	2220	-35.00	20230620	1425	1.26	20240422	0.40	N	048830	500	93 억		6803332	N	N	0	N	00	N
21	20240529	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-17	5	-1.17	32821762	22725	58.07	1457	1459	1438	1894	1020	1457	1444.30	36.33	0	-1129	1467	1461	1451	1445	1435	1465	1449	94	437	500	1040	1	1	18723923	270	15.82	0.61	12	0.12	91.00	2377.00	2220	20230620	-35.14	1425	20240422	1.05	1900	-24.21	20240112	1425	1.05	20240422	2220	-35.14	20230620	1425	1.05	20240422	0.40	N	048830	500	93 억		6803332	N	N	0	N	00	N
22	20240529	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-18	5	-1.24	27247419	18854	48.18	1457	1459	1438	1894	1020	1457	1445.18	36.33	0	-813	1467	1461	1451	1445	1435	1465	1449	94	437	500	1040	1	1	18723923	269	15.81	0.61	12	0.10	91.00	2377.00	2220	20230620	-35.18	1425	20240422	0.98	1900	-24.26	20240112	1425	0.98	20240422	2220	-35.18	20230620	1425	0.98	20240422	0.40	N	048830	500	93 억		6803332	N	N	0	N	00	N
23	20240529	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-13	5	-0.89	25415103	17582	44.93	1457	1459	1438	1894	1020	1457	1445.52	36.33	0	-763	1467	1461	1451	1445	1435	1465	1449	94	437	500	1040	1	1	18723923	270	15.87	0.61	12	0.09	91.00	2377.00	2220	20230620	-34.95	1425	20240422	1.33	1900	-24.00	20240112	1425	1.33	20240422	2220	-34.95	20230620	1425	1.33	20240422	0.40	N	048830	500	93 억		6803332	N	N	0	N	00	N
24	20240529	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-13	5	-0.89	22273038	15399	39.35	1457	1459	1439	1894	1020	1457	1446.40	36.33	0	-558	1467	1461	1451	1445	1435	1465	1449	94	437	500	1040	1	1	18723923	270	15.87	0.61	12	0.08	91.00	2377.00	2220	20230620	-34.95	1425	20240422	1.33	1900	-24.00	20240112	1425	1.33	20240422	2220	-34.95	20230620	1425	1.33	20240422	0.40	N	048830	500	93 억		6803332	N	N	0	N	00	N
25	20240529	090519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-7	5	-0.48	3780901	2595	6.63	1457	1459	1450	1894	1020	1457	1456.99	36.33	0	-259	1467	1461	1451	1445	1435	1465	1449	94	437	500	1040	1	1	18723923	271	15.93	0.61	12	0.01	91.00	2377.00	2220	20230620	-34.68	1425	20240422	1.75	1900	-23.68	20240112	1425	1.75	20240422	2220	-34.68	20230620	1425	1.75	20240422	0.40	N	048830	500	93 억		6803332	N	N	0	N	00	N
26	20240528	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	12	2	0.83	56607363	39135	124.19	1442	1457	1441	1878	1012	1445	1446.46	36.33	0	48	1452	1448	1444	1440	1436	1450	1442	94	433	500	1040	1	1	18723923	273	16.01	0.61	12	0.21	91.00	2377.00	2220	20230620	-34.37	1425	20240422	2.25	1900	-23.32	20240112	1425	2.25	20240422	2220	-34.37	20230620	1425	2.25	20240422	0.40	N	048830	500	93 억		6803284	N	N	0	N	00	N
27	20240528	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	7	2	0.48	53410891	36934	117.21	1442	1455	1441	1878	1012	1445	1446.12	36.33	0	-148	1452	1448	1444	1440	1436	1450	1442	94	433	500	1040	1	1	18723923	272	15.96	0.61	12	0.20	91.00	2377.00	2220	20230620	-34.59	1425	20240422	1.89	1900	-23.58	20240112	1425	1.89	20240422	2220	-34.59	20230620	1425	1.89	20240422	0.40	N	048830	500	93 억		6803284	N	N	0	N	00	N
28	20240528	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1453	8	2	0.55	52069821	36008	114.27	1442	1455	1441	1878	1012	1445	1446.06	36.33	0	-138	1452	1448	1444	1440	1436	1450	1442	94	433	500	1040	1	1	18723923	272	15.97	0.61	12	0.19	91.00	2377.00	2220	20230620	-34.55	1425	20240422	1.96	1900	-23.53	20240112	1425	1.96	20240422	2220	-34.55	20230620	1425	1.96	20240422	0.40	N	048830	500	93 억		6803284	N	N	0	N	00	N
29	20240528	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1453	8	2	0.55	41256199	28552	90.61	1442	1455	1441	1878	1012	1445	1444.95	36.33	0	254	1452	1448	1444	1440	1436	1450	1442	94	433	500	1040	1	1	18723923	272	15.97	0.61	12	0.15	91.00	2377.00	2220	20230620	-34.55	1425	20240422	1.96	1900	-23.53	20240112	1425	1.96	20240422	2220	-34.55	20230620	1425	1.96	20240422	0.40	N	048830	500	93 억		6803284	N	N	0	N	00	N
30	20240528	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	9	2	0.62	37482618	25952	82.36	1442	1454	1441	1878	1012	1445	1444.31	36.33	0	261	1452	1448	1444	1440	1436	1450	1442	94	433	500	1040	1	1	18723923	272	15.98	0.61	12	0.14	91.00	2377.00	2220	20230620	-34.50	1425	20240422	2.04	1900	-23.47	20240112	1425	2.04	20240422	2220	-34.50	20230620	1425	2.04	20240422	0.40	N	048830	500	93 억		6803284	N	N	0	N	00	N
31	20240528	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	0	3	0.00	29101875	20165	63.99	1442	1445	1441	1878	1012	1445	1443.19	36.33	0	261	1452	1448	1444	1440	1436	1450	1442	94	433	500	1040	1	1	18723923	271	15.88	0.61	12	0.11	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.40	N	048830	500	93 억		6803284	N	N	0	N	00	N
32	20240528	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-2	5	-0.14	15453429	10708	33.98	1442	1445	1441	1878	1012	1445	1443.17	36.33	0	89	1452	1448	1444	1440	1436	1450	1442	94	433	500	1040	1	1	18723923	270	15.86	0.61	12	0.06	91.00	2377.00	2220	20230620	-35.00	1425	20240422	1.26	1900	-24.05	20240112	1425	1.26	20240422	2220	-35.00	20230620	1425	1.26	20240422	0.40	N	048830	500	93 억		6803284	N	N	0	N	00	N
33	20240528	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	0	3	0.00	1752451	1214	3.85	1442	1445	1442	1878	1012	1445	1443.53	36.33	0	0	1452	1448	1444	1440	1436	1450	1442	94	433	500	1040	1	1	18723923	271	15.88	0.61	12	0.01	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.40	N	048830	500	93 억		6803284	N	N	0	N	00	N
34	20240527	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-3	5	-0.21	45349377	31412	187.21	1441	1448	1440	1882	1014	1448	1443.67	36.34	0	-2039	1455	1451	1446	1442	1437	1453	1444	94	434	500	1040	1	1	18723923	271	15.88	0.61	12	0.17	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.39	N	048830	500	93 억		6804784	N	N	0	N	00	N
35	20240527	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	0	3	0.00	36455680	25260	150.55	1441	1448	1440	1882	1014	1448	1443.18	36.34	0	-2048	1455	1451	1446	1442	1437	1453	1444	94	434	500	1040	1	1	18723923	271	15.91	0.61	12	0.13	91.00	2377.00	2220	20230620	-34.77	1425	20240422	1.61	1900	-23.79	20240112	1425	1.61	20240422	2220	-34.77	20230620	1425	1.61	20240422	0.39	N	048830	500	93 억		6804784	N	N	0	N	00	N
36	20240527	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-3	5	-0.21	26621544	18458	110.01	1441	1448	1440	1882	1014	1448	1442.22	36.34	0	-2052	1455	1451	1446	1442	1437	1453	1444	94	434	500	1040	1	1	18723923	271	15.88	0.61	12	0.10	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.39	N	048830	500	93 억		6804784	N	N	0	N	00	N
37	20240527	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-3	5	-0.21	23257584	16130	96.13	1441	1448	1440	1882	1014	1448	1441.82	36.34	0	-2052	1455	1451	1446	1442	1437	1453	1444	94	434	500	1040	1	1	18723923	271	15.88	0.61	12	0.09	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.39	N	048830	500	93 억		6804784	N	N	0	N	00	N
38	20240527	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-4	5	-0.28	20838579	14455	86.15	1441	1448	1440	1882	1014	1448	1441.54	36.34	0	-1552	1455	1451	1446	1442	1437	1453	1444	94	434	500	1040	1	1	18723923	270	15.87	0.61	12	0.08	91.00	2377.00	2220	20230620	-34.95	1425	20240422	1.33	1900	-24.00	20240112	1425	1.33	20240422	2220	-34.95	20230620	1425	1.33	20240422	0.39	N	048830	500	93 억		6804784	N	N	0	N	00	N
39	20240527	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	-2	5	-0.14	18331382	12717	75.79	1441	1448	1440	1882	1014	1448	1441.40	36.34	0	-1552	1455	1451	1446	1442	1437	1453	1444	94	434	500	1040	1	1	18723923	271	15.89	0.61	12	0.07	91.00	2377.00	2220	20230620	-34.86	1425	20240422	1.47	1900	-23.89	20240112	1425	1.47	20240422	2220	-34.86	20230620	1425	1.47	20240422	0.39	N	048830	500	93 억		6804784	N	N	0	N	00	N
40	20240527	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	-7	5	-0.48	9894296	6865	40.91	1441	1447	1440	1882	1014	1448	1441.09	36.34	0	-822	1455	1451	1446	1442	1437	1453	1444	94	434	500	1040	1	1	18723923	270	15.84	0.61	12	0.04	91.00	2377.00	2220	20230620	-35.09	1425	20240422	1.12	1900	-24.16	20240112	1425	1.12	20240422	2220	-35.09	20230620	1425	1.12	20240422	0.39	N	048830	500	93 억		6804784	N	N	0	N	00	N
41	20240527	090519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-5	5	-0.35	1867851	1295	7.72	1441	1444	1441	1882	1014	1448	1441.49	36.34	0	-105	1455	1451	1446	1442	1437	1453	1444	94	434	500	1040	1	1	18723923	270	15.86	0.61	12	0.01	91.00	2377.00	2220	20230620	-35.00	1425	20240422	1.26	1900	-24.05	20240112	1425	1.26	20240422	2220	-35.00	20230620	1425	1.26	20240422	0.39	N	048830	500	93 억		6804784	N	N	0	N	00	N
42	20240524	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-2	5	-0.14	24190710	16729	59.28	1446	1450	1441	1885	1015	1450	1446.03	36.36	0	-2742	1456	1452	1446	1442	1436	1455	1445	94	435	500	1040	1	1	18723923	271	15.91	0.61	12	0.09	91.00	2377.00	2220	20230620	-34.77	1425	20240422	1.61	1900	-23.79	20240112	1425	1.61	20240422	2220	-34.77	20230620	1425	1.61	20240422	0.39	N	048830	500	93 억		6807478	N	N	0	N	00	N
43	20240524	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	0	3	0.00	23131202	15997	56.68	1446	1450	1441	1885	1015	1450	1445.97	36.36	0	-2461	1456	1452	1446	1442	1436	1455	1445	94	435	500	1040	1	1	18723923	271	15.93	0.61	12	0.09	91.00	2377.00	2220	20230620	-34.68	1425	20240422	1.75	1900	-23.68	20240112	1425	1.75	20240422	2220	-34.68	20230620	1425	1.75	20240422	0.39	N	048830	500	93 억		6807478	N	N	0	N	00	N
44	20240524	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-1	5	-0.07	19845040	13728	48.64	1446	1450	1441	1885	1015	1450	1445.59	36.36	0	-1086	1456	1452	1446	1442	1436	1455	1445	94	435	500	1040	1	1	18723923	271	15.92	0.61	12	0.07	91.00	2377.00	2220	20230620	-34.73	1425	20240422	1.68	1900	-23.74	20240112	1425	1.68	20240422	2220	-34.73	20230620	1425	1.68	20240422	0.39	N	048830	500	93 억		6807478	N	N	0	N	00	N
45	20240524	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-8	5	-0.55	19202710	13284	47.07	1446	1450	1441	1885	1015	1450	1445.55	36.36	0	-813	1456	1452	1446	1442	1436	1455	1445	94	435	500	1040	1	1	18723923	270	15.85	0.61	12	0.07	91.00	2377.00	2220	20230620	-35.05	1425	20240422	1.19	1900	-24.11	20240112	1425	1.19	20240422	2220	-35.05	20230620	1425	1.19	20240422	0.39	N	048830	500	93 억		6807478	N	N	0	N	00	N
46	20240524	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-1	5	-0.07	16185387	11195	39.67	1446	1450	1441	1885	1015	1450	1445.77	36.36	0	-432	1456	1452	1446	1442	1436	1455	1445	94	435	500	1040	1	1	18723923	271	15.92	0.61	12	0.06	91.00	2377.00	2220	20230620	-34.73	1425	20240422	1.68	1900	-23.74	20240112	1425	1.68	20240422	2220	-34.73	20230620	1425	1.68	20240422	0.39	N	048830	500	93 억		6807478	N	N	0	N	00	N
47	20240524	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-5	5	-0.34	4528737	3134	11.10	1446	1446	1441	1885	1015	1450	1445.03	36.36	0	-524	1456	1452	1446	1442	1436	1455	1445	94	435	500	1040	1	1	18723923	271	15.88	0.61	12	0.02	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.39	N	048830	500	93 억		6807478	N	N	0	N	00	N
48	20240524	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-6	5	-0.41	2837393	1964	6.96	1446	1446	1441	1885	1015	1450	1444.70	36.36	0	-48	1456	1452	1446	1442	1436	1455	1445	94	435	500	1040	1	1	18723923	270	15.87	0.61	12	0.01	91.00	2377.00	2220	20230620	-34.95	1425	20240422	1.33	1900	-24.00	20240112	1425	1.33	20240422	2220	-34.95	20230620	1425	1.33	20240422	0.39	N	048830	500	93 억		6807478	N	N	0	N	00	N
49	20240524	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	-9	5	-0.62	1444545	999	3.54	1446	1446	1441	1885	1015	1450	1445.99	36.36	0	0	1456	1452	1446	1442	1436	1455	1445	94	435	500	1040	1	1	18723923	270	15.84	0.61	12	0.01	91.00	2377.00	2220	20230620	-35.09	1425	20240422	1.12	1900	-24.16	20240112	1425	1.12	20240422	2220	-35.09	20230620	1425	1.12	20240422	0.39	N	048830	500	93 억		6807478	N	N	0	N	00	N
50	20240523	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	0	3	0.00	40265789	27882	82.66	1442	1450	1440	1885	1015	1450	1444.14	36.37	0	-2527	1456	1452	1450	1446	1444	1452	1446	94	435	500	1040	1	1	18723923	271	15.93	0.61	12	0.15	91.00	2377.00	2220	20230620	-34.68	1425	20240422	1.75	1900	-23.68	20240112	1425	1.75	20240422	2220	-34.68	20230620	1425	1.75	20240422	0.39	N	048830	500	93 억		6809992	N	N	0	N	00	N
51	20240523	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-6	5	-0.41	34283853	23748	70.41	1442	1450	1440	1885	1015	1450	1443.65	36.37	0	-2136	1456	1452	1450	1446	1444	1452	1446	94	435	500	1040	1	1	18723923	270	15.87	0.61	12	0.13	91.00	2377.00	2220	20230620	-34.95	1425	20240422	1.33	1900	-24.00	20240112	1425	1.33	20240422	2220	-34.95	20230620	1425	1.33	20240422	0.39	N	048830	500	93 억		6809992	N	N	0	N	00	N
52	20240523	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-7	5	-0.48	26483597	18347	54.39	1442	1450	1440	1885	1015	1450	1443.48	36.37	0	-227	1456	1452	1450	1446	1444	1452	1446	94	435	500	1040	1	1	18723923	270	15.86	0.61	12	0.10	91.00	2377.00	2220	20230620	-35.00	1425	20240422	1.26	1900	-24.05	20240112	1425	1.26	20240422	2220	-35.00	20230620	1425	1.26	20240422	0.39	N	048830	500	93 억		6809992	N	N	0	N	00	N
53	20240523	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-5	5	-0.34	23122029	16017	47.49	1442	1450	1440	1885	1015	1450	1443.59	36.37	0	-211	1456	1452	1450	1446	1444	1452	1446	94	435	500	1040	1	1	18723923	271	15.88	0.61	12	0.09	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.39	N	048830	500	93 억		6809992	N	N	0	N	00	N
54	20240523	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	-6	5	-0.41	16288958	11276	33.43	1442	1450	1441	1885	1015	1450	1444.57	36.37	0	-316	1456	1452	1450	1446	1444	1452	1446	94	435	500	1040	1	1	18723923	270	15.87	0.61	12	0.06	91.00	2377.00	2220	20230620	-34.95	1425	20240422	1.33	1900	-24.00	20240112	1425	1.33	20240422	2220	-34.95	20230620	1425	1.33	20240422	0.39	N	048830	500	93 억		6809992	N	N	0	N	00	N
55	20240523	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-5	5	-0.34	9969859	6906	20.47	1442	1450	1441	1885	1015	1450	1443.65	36.37	0	-315	1456	1452	1450	1446	1444	1452	1446	94	435	500	1040	1	1	18723923	271	15.88	0.61	12	0.04	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.39	N	048830	500	93 억		6809992	N	N	0	N	00	N
56	20240523	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-5	5	-0.34	5872812	4071	12.07	1442	1450	1441	1885	1015	1450	1442.60	36.37	0	-5	1456	1452	1450	1446	1444	1452	1446	94	435	500	1040	1	1	18723923	271	15.88	0.61	12	0.02	91.00	2377.00	2220	20230620	-34.91	1425	20240422	1.40	1900	-23.95	20240112	1425	1.40	20240422	2220	-34.91	20230620	1425	1.40	20240422	0.39	N	048830	500	93 억		6809992	N	N	0	N	00	N
57	20240523	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-1	5	-0.07	4088685	2835	8.40	1442	1450	1442	1885	1015	1450	1442.22	36.37	0	0	1456	1452	1450	1446	1444	1452	1446	94	435	500	1040	1	1	18723923	271	15.92	0.61	12	0.02	91.00	2377.00	2220	20230620	-34.73	1425	20240422	1.68	1900	-23.74	20240112	1425	1.68	20240422	2220	-34.73	20230620	1425	1.68	20240422	0.39	N	048830	500	93 억		6809992	N	N	0	N	00	N
58	20240522	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-1	5	-0.07	48809130	33659	77.45	1451	1454	1448	1886	1016	1451	1450.11	36.38	0	-2159	1473	1461	1456	1444	1439	1459	1442	94	435	500	1040	1	1	18723923	271	15.93	0.61	12	0.18	91.00	2377.00	2220	20230620	-34.68	1425	20240422	1.75	1900	-23.68	20240112	1425	1.75	20240422	2220	-34.68	20230620	1425	1.75	20240422	0.35	N	048830	500	93 억		6812151	N	N	0	N	00	N
59	20240522	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-1	5	-0.07	47815922	32974	75.87	1451	1454	1448	1886	1016	1451	1450.11	36.38	0	-2035	1473	1461	1456	1444	1439	1459	1442	94	435	500	1040	1	1	18723923	271	15.93	0.61	12	0.18	91.00	2377.00	2220	20230620	-34.68	1425	20240422	1.75	1900	-23.68	20240112	1425	1.75	20240422	2220	-34.68	20230620	1425	1.75	20240422	0.35	N	048830	500	93 억		6812151	N	N	0	N	00	N
60	20240522	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	0	3	0.00	34717333	23936	55.07	1451	1454	1449	1886	1016	1451	1450.42	36.38	0	-675	1473	1461	1456	1444	1439	1459	1442	94	435	500	1040	1	1	18723923	272	15.95	0.61	12	0.13	91.00	2377.00	2220	20230620	-34.64	1425	20240422	1.82	1900	-23.63	20240112	1425	1.82	20240422	2220	-34.64	20230620	1425	1.82	20240422	0.35	N	048830	500	93 억		6812151	N	N	0	N	00	N
61	20240522	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-1	5	-0.07	33146332	22853	52.58	1451	1454	1449	1886	1016	1451	1450.41	36.38	0	-675	1473	1461	1456	1444	1439	1459	1442	94	435	500	1040	1	1	18723923	271	15.93	0.61	12	0.12	91.00	2377.00	2220	20230620	-34.68	1425	20240422	1.75	1900	-23.68	20240112	1425	1.75	20240422	2220	-34.68	20230620	1425	1.75	20240422	0.35	N	048830	500	93 억		6812151	N	N	0	N	00	N
62	20240522	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	0	3	0.00	30151105	20788	47.83	1451	1454	1449	1886	1016	1451	1450.41	36.38	0	-675	1473	1461	1456	1444	1439	1459	1442	94	435	500	1040	1	1	18723923	272	15.95	0.61	12	0.11	91.00	2377.00	2220	20230620	-34.64	1425	20240422	1.82	1900	-23.63	20240112	1425	1.82	20240422	2220	-34.64	20230620	1425	1.82	20240422	0.35	N	048830	500	93 억		6812151	N	N	0	N	00	N
63	20240522	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	3	2	0.21	29582990	20397	46.93	1451	1454	1449	1886	1016	1451	1450.36	36.38	0	-690	1473	1461	1456	1444	1439	1459	1442	94	435	500	1040	1	1	18723923	272	15.98	0.61	12	0.11	91.00	2377.00	2220	20230620	-34.50	1425	20240422	2.04	1900	-23.47	20240112	1425	2.04	20240422	2220	-34.50	20230620	1425	2.04	20240422	0.35	N	048830	500	93 억		6812151	N	N	0	N	00	N
64	20240522	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-2	5	-0.14	19552308	13477	31.01	1451	1454	1449	1886	1016	1451	1450.79	36.38	0	-482	1473	1461	1456	1444	1439	1459	1442	94	435	500	1040	1	1	18723923	271	15.92	0.61	12	0.07	91.00	2377.00	2220	20230620	-34.73	1425	20240422	1.68	1900	-23.74	20240112	1425	1.68	20240422	2220	-34.73	20230620	1425	1.68	20240422	0.35	N	048830	500	93 억		6812151	N	N	0	N	00	N
65	20240522	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	1	2	0.07	10477683	7221	16.61	1451	1454	1451	1886	1016	1451	1451.00	36.38	0	-523	1473	1461	1456	1444	1439	1459	1442	94	435	500	1040	1	1	18723923	272	15.96	0.61	12	0.04	91.00	2377.00	2220	20230620	-34.59	1425	20240422	1.89	1900	-23.58	20240112	1425	1.89	20240422	2220	-34.59	20230620	1425	1.89	20240422	0.35	N	048830	500	93 억		6812151	N	N	0	N	00	N
66	20240521	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	-17	5	-1.16	63439004	43461	51.52	1468	1468	1451	1908	1028	1468	1459.67	36.39	0	-735	1490	1479	1470	1459	1450	1474	1454	94	440	500	1050	1	1	18723923	272	15.95	0.61	12	0.23	91.00	2377.00	2220	20230620	-34.64	1425	20240422	1.82	1900	-23.63	20240112	1425	1.82	20240422	2220	-34.64	20230620	1425	1.82	20240422	0.34	N	048830	500	93 억		6812886	N	N	0	N	00	N
67	20240521	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1455	-13	5	-0.89	50838544	34789	41.24	1468	1468	1454	1908	1028	1468	1461.34	36.39	0	-336	1490	1479	1470	1459	1450	1474	1454	94	440	500	1050	1	1	18723923	272	15.99	0.61	12	0.19	91.00	2377.00	2220	20230620	-34.46	1425	20240422	2.11	1900	-23.42	20240112	1425	2.11	20240422	2220	-34.46	20230620	1425	2.11	20240422	0.34	N	048830	500	93 억		6812886	N	N	0	N	00	N
68	20240521	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	-7	5	-0.48	40872634	27946	33.13	1468	1468	1458	1908	1028	1468	1462.55	36.39	0	-330	1490	1479	1470	1459	1450	1474	1454	94	440	500	1050	1	1	18723923	274	16.05	0.61	12	0.15	91.00	2377.00	2220	20230620	-34.19	1425	20240422	2.53	1900	-23.11	20240112	1425	2.53	20240422	2220	-34.19	20230620	1425	2.53	20240422	0.34	N	048830	500	93 억		6812886	N	N	0	N	00	N
69	20240521	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	-7	5	-0.48	33066953	22598	26.79	1468	1468	1460	1908	1028	1468	1463.27	36.39	0	-330	1490	1479	1470	1459	1450	1474	1454	94	440	500	1050	1	1	18723923	274	16.05	0.61	12	0.12	91.00	2377.00	2220	20230620	-34.19	1425	20240422	2.53	1900	-23.11	20240112	1425	2.53	20240422	2220	-34.19	20230620	1425	2.53	20240422	0.34	N	048830	500	93 억		6812886	N	N	0	N	00	N
70	20240521	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	-3	5	-0.20	25419130	17367	20.59	1468	1468	1460	1908	1028	1468	1463.64	36.39	0	-330	1490	1479	1470	1459	1450	1474	1454	94	440	500	1050	1	1	18723923	274	16.10	0.62	12	0.09	91.00	2377.00	2220	20230620	-34.01	1425	20240422	2.81	1900	-22.89	20240112	1425	2.81	20240422	2220	-34.01	20230620	1425	2.81	20240422	0.34	N	048830	500	93 억		6812886	N	N	0	N	00	N
71	20240521	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	-6	5	-0.41	22004061	15032	17.82	1468	1468	1460	1908	1028	1468	1463.81	36.39	0	-290	1490	1479	1470	1459	1450	1474	1454	94	440	500	1050	1	1	18723923	274	16.07	0.62	12	0.08	91.00	2377.00	2220	20230620	-34.14	1425	20240422	2.60	1900	-23.05	20240112	1425	2.60	20240422	2220	-34.14	20230620	1425	2.60	20240422	0.34	N	048830	500	93 억		6812886	N	N	0	N	00	N
72	20240521	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	0	3	0.00	9882821	6743	7.99	1468	1468	1461	1908	1028	1468	1465.63	36.39	0	-280	1490	1479	1470	1459	1450	1474	1454	94	440	500	1050	1	1	18723923	275	16.13	0.62	12	0.04	91.00	2377.00	2220	20230620	-33.87	1425	20240422	3.02	1900	-22.74	20240112	1425	3.02	20240422	2220	-33.87	20230620	1425	3.02	20240422	0.34	N	048830	500	93 억		6812886	N	N	0	N	00	N
73	20240521	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1467	-1	5	-0.07	1838757	1253	1.49	1468	1468	1461	1908	1028	1468	1467.48	36.39	0	0	1490	1479	1470	1459	1450	1474	1454	94	440	500	1050	1	1	18723923	275	16.12	0.62	12	0.01	91.00	2377.00	2220	20230620	-33.92	1425	20240422	2.95	1900	-22.79	20240112	1425	2.95	20240422	2220	-33.92	20230620	1425	2.95	20240422	0.34	N	048830	500	93 억		6812886	N	N	0	N	00	N
74	20240517	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1481	-23	5	-1.53	74169972	49732	99.39	1504	1504	1481	1955	1053	1504	1491.50	36.38	0	500	1522	1513	1505	1496	1488	1509	1492	94	451	500	1080	1	1	18723923	277	16.27	0.62	12	0.27	91.00	2377.00	2220	20230620	-33.29	1425	20240422	3.93	1900	-22.05	20240112	1425	3.93	20240422	2220	-33.29	20230620	1425	3.93	20240422	0.34	N	048830	500	93 억		6811790	N	N	0	N	00	N
75	20240517	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1483	-21	5	-1.40	66364311	44464	88.86	1504	1504	1483	1955	1053	1504	1492.54	36.38	0	697	1522	1513	1505	1496	1488	1509	1492	94	451	500	1080	1	1	18723923	278	16.30	0.62	12	0.24	91.00	2377.00	2220	20230620	-33.20	1425	20240422	4.07	1900	-21.95	20240112	1425	4.07	20240422	2220	-33.20	20230620	1425	4.07	20240422	0.34	N	048830	500	93 억		6811790	N	N	0	N	00	N
76	20240517	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	-13	5	-0.86	54479327	36459	72.86	1504	1504	1484	1955	1053	1504	1494.26	36.38	0	833	1522	1513	1505	1496	1488	1509	1492	94	451	500	1080	1	1	18723923	279	16.38	0.63	12	0.19	91.00	2377.00	2220	20230620	-32.84	1425	20240422	4.63	1900	-21.53	20240112	1425	4.63	20240422	2220	-32.84	20230620	1425	4.63	20240422	0.34	N	048830	500	93 억		6811790	N	N	0	N	00	N
77	20240517	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1493	-11	5	-0.73	47925032	32059	64.07	1504	1504	1484	1955	1053	1504	1494.90	36.38	0	920	1522	1513	1505	1496	1488	1509	1492	94	451	500	1080	1	1	18723923	280	16.41	0.63	12	0.17	91.00	2377.00	2220	20230620	-32.75	1425	20240422	4.77	1900	-21.42	20240112	1425	4.77	20240422	2220	-32.75	20230620	1425	4.77	20240422	0.34	N	048830	500	93 억		6811790	N	N	0	N	00	N
78	20240517	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1496	-8	5	-0.53	42755919	28588	57.13	1504	1504	1489	1955	1053	1504	1495.59	36.38	0	918	1522	1513	1505	1496	1488	1509	1492	94	451	500	1080	1	1	18723923	280	16.44	0.63	12	0.15	91.00	2377.00	2220	20230620	-32.61	1425	20240422	4.98	1900	-21.26	20240112	1425	4.98	20240422	2220	-32.61	20230620	1425	4.98	20240422	0.34	N	048830	500	93 억		6811790	N	N	0	N	00	N
79	20240517	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-4	5	-0.27	16876648	11252	22.49	1504	1504	1496	1955	1053	1504	1499.88	36.38	0	371	1522	1513	1505	1496	1488	1509	1492	94	451	500	1080	1	1	18723923	281	16.48	0.63	12	0.06	91.00	2377.00	2220	20230620	-32.43	1425	20240422	5.26	1900	-21.05	20240112	1425	5.26	20240422	2220	-32.43	20230620	1425	5.26	20240422	0.34	N	048830	500	93 억		6811790	N	N	0	N	00	N
80	20240517	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1496	-8	5	-0.53	13475328	8983	17.95	1504	1504	1496	1955	1053	1504	1500.09	36.38	0	371	1522	1513	1505	1496	1488	1509	1492	94	451	500	1080	1	1	18723923	280	16.44	0.63	12	0.05	91.00	2377.00	2220	20230620	-32.61	1425	20240422	4.98	1900	-21.26	20240112	1425	4.98	20240422	2220	-32.61	20230620	1425	4.98	20240422	0.34	N	048830	500	93 억		6811790	N	N	0	N	00	N
81	20240517	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	0	3	0.00	3051985	2031	4.06	1504	1504	1499	1955	1053	1504	1502.70	36.38	0	119	1522	1513	1505	1496	1488	1509	1492	94	451	500	1080	1	1	18723923	282	16.53	0.63	12	0.01	91.00	2377.00	2220	20230620	-32.25	1425	20240422	5.54	1900	-20.84	20240112	1425	5.54	20240422	2220	-32.25	20230620	1425	5.54	20240422	0.34	N	048830	500	93 억		6811790	N	N	0	N	00	N
82	20240516	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	0	3	0.00	75317800	50039	74.03	1510	1514	1497	1955	1053	1504	1505.18	36.36	0	5254	1537	1520	1510	1493	1483	1515	1488	94	451	500	1080	1	1	18723923	282	16.53	0.63	12	0.27	91.00	2377.00	2220	20230620	-32.25	1425	20240422	5.54	1900	-20.84	20240112	1425	5.54	20240422	2220	-32.25	20230620	1425	5.54	20240422	0.36	N	048830	500	93 억		6807342	N	N	0	N	00	N
83	20240516	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1511	7	2	0.47	69608414	46248	68.42	1510	1514	1497	1955	1053	1504	1505.11	36.36	0	5103	1537	1520	1510	1493	1483	1515	1488	94	451	500	1080	1	1	18723923	283	16.60	0.64	12	0.25	91.00	2377.00	2220	20230620	-31.94	1425	20240422	6.04	1900	-20.47	20240112	1425	6.04	20240422	2220	-31.94	20230620	1425	6.04	20240422	0.36	N	048830	500	93 억		6807342	N	N	0	N	00	N
84	20240516	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	9	2	0.60	62064269	41247	61.02	1510	1514	1497	1955	1053	1504	1504.70	36.36	0	4039	1537	1520	1510	1493	1483	1515	1488	94	451	500	1080	1	1	18723923	283	16.63	0.64	12	0.22	91.00	2377.00	2220	20230620	-31.85	1425	20240422	6.18	1900	-20.37	20240112	1425	6.18	20240422	2220	-31.85	20230620	1425	6.18	20240422	0.36	N	048830	500	93 억		6807342	N	N	0	N	00	N
85	20240516	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	4	2	0.27	58177341	38674	57.21	1510	1514	1497	1955	1053	1504	1504.30	36.36	0	3814	1537	1520	1510	1493	1483	1515	1488	94	451	500	1080	1	1	18723923	282	16.57	0.63	12	0.21	91.00	2377.00	2220	20230620	-32.07	1425	20240422	5.82	1900	-20.63	20240112	1425	5.82	20240422	2220	-32.07	20230620	1425	5.82	20240422	0.36	N	048830	500	93 억		6807342	N	N	0	N	00	N
86	20240516	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1506	2	2	0.13	50604365	33651	49.78	1510	1514	1497	1955	1053	1504	1503.80	36.36	0	3810	1537	1520	1510	1493	1483	1515	1488	94	451	500	1080	1	1	18723923	282	16.55	0.63	12	0.18	91.00	2377.00	2220	20230620	-32.16	1425	20240422	5.68	1900	-20.74	20240112	1425	5.68	20240422	2220	-32.16	20230620	1425	5.68	20240422	0.36	N	048830	500	93 억		6807342	N	N	0	N	00	N
87	20240516	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	4	2	0.27	35619391	23660	35.00	1510	1514	1498	1955	1053	1504	1505.47	36.36	0	3366	1537	1520	1510	1493	1483	1515	1488	94	451	500	1080	1	1	18723923	282	16.57	0.63	12	0.13	91.00	2377.00	2220	20230620	-32.07	1425	20240422	5.82	1900	-20.63	20240112	1425	5.82	20240422	2220	-32.07	20230620	1425	5.82	20240422	0.36	N	048830	500	93 억		6807342	N	N	0	N	00	N
88	20240516	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	9	2	0.60	22066956	14634	21.65	1510	1514	1503	1955	1053	1504	1507.93	36.36	0	2957	1537	1520	1510	1493	1483	1515	1488	94	451	500	1080	1	1	18723923	283	16.63	0.64	12	0.08	91.00	2377.00	2220	20230620	-31.85	1425	20240422	6.18	1900	-20.37	20240112	1425	6.18	20240422	2220	-31.85	20230620	1425	6.18	20240422	0.36	N	048830	500	93 억		6807342	N	N	0	N	00	N
89	20240516	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	8	2	0.53	6295830	4169	6.17	1510	1514	1507	1955	1053	1504	1510.20	36.36	0	2102	1537	1520	1510	1493	1483	1515	1488	94	451	500	1080	1	1	18723923	283	16.62	0.64	12	0.02	91.00	2377.00	2220	20230620	-31.89	1425	20240422	6.11	1900	-20.42	20240112	1425	6.11	20240422	2220	-31.89	20230620	1425	6.11	20240422	0.36	N	048830	500	93 억		6807342	N	N	0	N	00	N
90	20240514	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-23	5	-1.51	102251431	67596	206.71	1513	1527	1500	1985	1069	1527	1512.90	36.35	0	1248	1554	1540	1530	1516	1506	1539	1515	94	458	500	1090	1	1	18723923	282	16.53	0.63	12	0.36	91.00	2377.00	2220	20230620	-32.25	1425	20240422	5.54	1900	-20.84	20240112	1425	5.54	20240422	2220	-32.25	20230620	1425	5.54	20240422	0.37	N	048830	500	93 억		6805409	N	N	0	N	00	N
91	20240514	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	-18	5	-1.18	90798639	59983	183.43	1513	1527	1500	1985	1069	1527	1513.74	36.35	0	4235	1554	1540	1530	1516	1506	1539	1515	94	458	500	1090	1	1	18723923	283	16.58	0.63	12	0.32	91.00	2377.00	2220	20230620	-32.03	1425	20240422	5.89	1900	-20.58	20240112	1425	5.89	20240422	2220	-32.03	20230620	1425	5.89	20240422	0.37	N	048830	500	93 억		6805409	N	N	0	N	00	N
92	20240514	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1526	-1	5	-0.07	41068100	26961	82.45	1513	1527	1513	1985	1069	1527	1523.24	36.35	0	381	1554	1540	1530	1516	1506	1539	1515	94	458	500	1090	1	1	18723923	286	16.77	0.64	12	0.14	91.00	2377.00	2220	20230620	-31.26	1425	20240422	7.09	1900	-19.68	20240112	1425	7.09	20240422	2220	-31.26	20230620	1425	7.09	20240422	0.37	N	048830	500	93 억		6805409	N	N	0	N	00	N
93	20240514	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	0	3	0.00	32015054	21019	64.28	1513	1527	1513	1985	1069	1527	1523.15	36.35	0	577	1554	1540	1530	1516	1506	1539	1515	94	458	500	1090	1	1	18723923	286	16.78	0.64	12	0.11	91.00	2377.00	2220	20230620	-31.22	1425	20240422	7.16	1900	-19.63	20240112	1425	7.16	20240422	2220	-31.22	20230620	1425	7.16	20240422	0.37	N	048830	500	93 억		6805409	N	N	0	N	00	N
94	20240514	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1525	-2	5	-0.13	29682334	19489	59.60	1513	1527	1513	1985	1069	1527	1523.03	36.35	0	612	1554	1540	1530	1516	1506	1539	1515	94	458	500	1090	1	1	18723923	286	16.76	0.64	12	0.10	91.00	2377.00	2220	20230620	-31.31	1425	20240422	7.02	1900	-19.74	20240112	1425	7.02	20240422	2220	-31.31	20230620	1425	7.02	20240422	0.37	N	048830	500	93 억		6805409	N	N	0	N	00	N
95	20240514	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1526	-1	5	-0.07	27832204	18272	55.88	1513	1527	1513	1985	1069	1527	1523.22	36.35	0	615	1554	1540	1530	1516	1506	1539	1515	94	458	500	1090	1	1	18723923	286	16.77	0.64	12	0.10	91.00	2377.00	2220	20230620	-31.26	1425	20240422	7.09	1900	-19.68	20240112	1425	7.09	20240422	2220	-31.26	20230620	1425	7.09	20240422	0.37	N	048830	500	93 억		6805409	N	N	0	N	00	N
96	20240514	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	0	3	0.00	19176162	12578	38.46	1513	1527	1513	1985	1069	1527	1524.58	36.35	0	-602	1554	1540	1530	1516	1506	1539	1515	94	458	500	1090	1	1	18723923	286	16.78	0.64	12	0.07	91.00	2377.00	2220	20230620	-31.22	1425	20240422	7.16	1900	-19.63	20240112	1425	7.16	20240422	2220	-31.22	20230620	1425	7.16	20240422	0.37	N	048830	500	93 억		6805409	N	N	0	N	00	N
97	20240514	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	0	3	0.00	7713633	5061	15.48	1513	1527	1513	1985	1069	1527	1524.13	36.35	0	-375	1554	1540	1530	1516	1506	1539	1515	94	458	500	1090	1	1	18723923	286	16.78	0.64	12	0.03	91.00	2377.00	2220	20230620	-31.22	1425	20240422	7.16	1900	-19.63	20240112	1425	7.16	20240422	2220	-31.22	20230620	1425	7.16	20240422	0.37	N	048830	500	93 억		6805409	N	N	0	N	00	N
98	20240513	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	0	3	0.00	49986333	32701	126.72	1527	1544	1520	1985	1069	1527	1528.59	36.36	0	-3331	1536	1531	1524	1519	1512	1534	1522	94	458	500	1090	1	1	18723923	286	16.78	0.64	12	0.17	91.00	2377.00	2220	20230620	-31.22	1425	20240422	7.16	1900	-19.63	20240112	1425	7.16	20240422	2220	-31.22	20230620	1425	7.16	20240422	0.37	N	048830	500	93 억		6808041	N	N	0	N	00	N
99	20240513	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	7	2	0.46	48022960	31416	121.74	1527	1544	1520	1985	1069	1527	1528.61	36.36	0	-2217	1536	1531	1524	1519	1512	1534	1522	94	458	500	1090	1	1	18723923	287	16.86	0.65	12	0.17	91.00	2377.00	2220	20230620	-30.90	1425	20240422	7.65	1900	-19.26	20240112	1425	7.65	20240422	2220	-30.90	20230620	1425	7.65	20240422	0.37	N	048830	500	93 억		6808041	N	N	0	N	00	N
100	20240513	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	6	2	0.39	44019845	28805	111.62	1527	1544	1520	1985	1069	1527	1528.20	36.36	0	-528	1536	1531	1524	1519	1512	1534	1522	94	458	500	1090	1	1	18723923	287	16.85	0.64	12	0.15	91.00	2377.00	2220	20230620	-30.95	1425	20240422	7.58	1900	-19.32	20240112	1425	7.58	20240422	2220	-30.95	20230620	1425	7.58	20240422	0.37	N	048830	500	93 억		6808041	N	N	0	N	00	N
101	20240513	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	6	2	0.39	42639884	27904	108.13	1527	1544	1520	1985	1069	1527	1528.09	36.36	0	-474	1536	1531	1524	1519	1512	1534	1522	94	458	500	1090	1	1	18723923	287	16.85	0.64	12	0.15	91.00	2377.00	2220	20230620	-30.95	1425	20240422	7.58	1900	-19.32	20240112	1425	7.58	20240422	2220	-30.95	20230620	1425	7.58	20240422	0.37	N	048830	500	93 억		6808041	N	N	0	N	00	N
102	20240513	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1529	2	2	0.13	33379539	21844	84.65	1527	1544	1520	1985	1069	1527	1528.09	36.36	0	-27	1536	1531	1524	1519	1512	1534	1522	94	458	500	1090	1	1	18723923	286	16.80	0.64	12	0.12	91.00	2377.00	2220	20230620	-31.13	1425	20240422	7.30	1900	-19.53	20240112	1425	7.30	20240422	2220	-31.13	20230620	1425	7.30	20240422	0.37	N	048830	500	93 억		6808041	N	N	0	N	00	N
103	20240513	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1529	2	2	0.13	20230505	13207	51.18	1527	1544	1521	1985	1069	1527	1531.80	36.36	0	-780	1536	1531	1524	1519	1512	1534	1522	94	458	500	1090	1	1	18723923	286	16.80	0.64	12	0.07	91.00	2377.00	2220	20230620	-31.13	1425	20240422	7.30	1900	-19.53	20240112	1425	7.30	20240422	2220	-31.13	20230620	1425	7.30	20240422	0.37	N	048830	500	93 억		6808041	N	N	0	N	00	N
104	20240513	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1524	-3	5	-0.20	2335296	1532	5.94	1527	1527	1521	1985	1069	1527	1524.34	36.36	0	-66	1536	1531	1524	1519	1512	1534	1522	94	458	500	1090	1	1	18723923	285	16.75	0.64	12	0.01	91.00	2377.00	2220	20230620	-31.35	1425	20240422	6.95	1900	-19.79	20240112	1425	6.95	20240422	2220	-31.35	20230620	1425	6.95	20240422	0.37	N	048830	500	93 억		6808041	N	N	0	N	00	N
105	20240513	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	-6	5	-0.39	779983	511	1.98	1527	1527	1521	1985	1069	1527	1526.39	36.36	0	-66	1536	1531	1524	1519	1512	1534	1522	94	458	500	1090	1	1	18723923	285	16.71	0.64	12	0.00	91.00	2377.00	2220	20230620	-31.49	1425	20240422	6.74	1900	-19.95	20240112	1425	6.74	20240422	2220	-31.49	20230620	1425	6.74	20240422	0.37	N	048830	500	93 억		6808041	N	N	0	N	00	N
106	20240510	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	7	2	0.46	39314860	25806	103.11	1520	1529	1517	1976	1064	1520	1523.47	36.37	0	-4633	1527	1523	1516	1512	1505	1525	1514	94	456	500	1090	1	1	18723923	286	16.78	0.64	12	0.14	91.00	2377.00	2220	20230620	-31.22	1425	20240422	7.16	1900	-19.63	20240112	1425	7.16	20240422	2220	-31.22	20230620	1425	7.16	20240422	0.39	N	048830	500	93 억		6809640	N	N	0	N	00	N
107	20240510	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1526	6	2	0.39	37511109	24624	98.39	1520	1529	1517	1976	1064	1520	1523.37	36.37	0	-4453	1527	1523	1516	1512	1505	1525	1514	94	456	500	1090	1	1	18723923	286	16.77	0.64	12	0.13	91.00	2377.00	2220	20230620	-31.26	1425	20240422	7.09	1900	-19.68	20240112	1425	7.09	20240422	2220	-31.26	20230620	1425	7.09	20240422	0.39	N	048830	500	93 억		6809640	N	N	0	N	00	N
108	20240510	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1529	9	2	0.59	31976128	20998	83.90	1520	1529	1517	1976	1064	1520	1522.83	36.37	0	-4417	1527	1523	1516	1512	1505	1525	1514	94	456	500	1090	1	1	18723923	286	16.80	0.64	12	0.11	91.00	2377.00	2220	20230620	-31.13	1425	20240422	7.30	1900	-19.53	20240112	1425	7.30	20240422	2220	-31.13	20230620	1425	7.30	20240422	0.39	N	048830	500	93 억		6809640	N	N	0	N	00	N
109	20240510	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1525	5	2	0.33	26128535	17171	68.61	1520	1525	1517	1976	1064	1520	1521.68	36.37	0	-3896	1527	1523	1516	1512	1505	1525	1514	94	456	500	1090	1	1	18723923	286	16.76	0.64	12	0.09	91.00	2377.00	2220	20230620	-31.31	1425	20240422	7.02	1900	-19.74	20240112	1425	7.02	20240422	2220	-31.31	20230620	1425	7.02	20240422	0.39	N	048830	500	93 억		6809640	N	N	0	N	00	N
110	20240510	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1525	5	2	0.33	23771823	15625	62.43	1520	1525	1517	1976	1064	1520	1521.41	36.37	0	-3896	1527	1523	1516	1512	1505	1525	1514	94	456	500	1090	1	1	18723923	286	16.76	0.64	12	0.08	91.00	2377.00	2220	20230620	-31.31	1425	20240422	7.02	1900	-19.74	20240112	1425	7.02	20240422	2220	-31.31	20230620	1425	7.02	20240422	0.39	N	048830	500	93 억		6809640	N	N	0	N	00	N
111	20240510	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1524	4	2	0.26	22909065	15059	60.17	1520	1525	1517	1976	1064	1520	1521.30	36.37	0	-3889	1527	1523	1516	1512	1505	1525	1514	94	456	500	1090	1	1	18723923	285	16.75	0.64	12	0.08	91.00	2377.00	2220	20230620	-31.35	1425	20240422	6.95	1900	-19.79	20240112	1425	6.95	20240422	2220	-31.35	20230620	1425	6.95	20240422	0.39	N	048830	500	93 억		6809640	N	N	0	N	00	N
112	20240510	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1524	4	2	0.26	20961943	13781	55.06	1520	1525	1519	1976	1064	1520	1521.08	36.37	0	-3844	1527	1523	1516	1512	1505	1525	1514	94	456	500	1090	1	1	18723923	285	16.75	0.64	12	0.07	91.00	2377.00	2220	20230620	-31.35	1425	20240422	6.95	1900	-19.79	20240112	1425	6.95	20240422	2220	-31.35	20230620	1425	6.95	20240422	0.39	N	048830	500	93 억		6809640	N	N	0	N	00	N
113	20240510	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	1	2	0.07	1190170	783	3.13	1520	1521	1520	1976	1064	1520	1520.01	36.37	0	-68	1527	1523	1516	1512	1505	1525	1514	94	456	500	1090	1	1	18723923	285	16.71	0.64	12	0.00	91.00	2377.00	2220	20230620	-31.49	1425	20240422	6.74	1900	-19.95	20240112	1425	6.74	20240422	2220	-31.49	20230620	1425	6.74	20240422	0.39	N	048830	500	93 억		6809640	N	N	0	N	00	N
114	20240509	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	7	2	0.46	37913037	25023	52.62	1512	1520	1509	1966	1060	1513	1514.89	36.37	0	673	1530	1521	1504	1495	1478	1526	1500	94	453	500	1080	1	1	18723923	285	16.70	0.64	12	0.13	91.00	2377.00	2220	20230620	-31.53	1425	20240422	6.67	1900	-20.00	20240112	1425	6.67	20240422	2220	-31.53	20230620	1425	6.67	20240422	0.39	N	048830	500	93 억		6808967	N	N	0	N	00	N
115	20240509	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	6	2	0.40	35555536	23472	49.36	1512	1520	1509	1966	1060	1513	1514.81	36.37	0	705	1530	1521	1504	1495	1478	1526	1500	94	453	500	1080	1	1	18723923	284	16.69	0.64	12	0.13	91.00	2377.00	2220	20230620	-31.58	1425	20240422	6.60	1900	-20.05	20240112	1425	6.60	20240422	2220	-31.58	20230620	1425	6.60	20240422	0.39	N	048830	500	93 억		6808967	N	N	0	N	00	N
116	20240509	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	6	2	0.40	31534805	20819	43.78	1512	1519	1509	1966	1060	1513	1514.72	36.37	0	604	1530	1521	1504	1495	1478	1526	1500	94	453	500	1080	1	1	18723923	284	16.69	0.64	12	0.11	91.00	2377.00	2220	20230620	-31.58	1425	20240422	6.60	1900	-20.05	20240112	1425	6.60	20240422	2220	-31.58	20230620	1425	6.60	20240422	0.39	N	048830	500	93 억		6808967	N	N	0	N	00	N
117	20240509	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1518	5	2	0.33	24604069	16255	34.18	1512	1518	1509	1966	1060	1513	1513.63	36.37	0	712	1530	1521	1504	1495	1478	1526	1500	94	453	500	1080	1	1	18723923	284	16.68	0.64	12	0.09	91.00	2377.00	2220	20230620	-31.62	1425	20240422	6.53	1900	-20.11	20240112	1425	6.53	20240422	2220	-31.62	20230620	1425	6.53	20240422	0.39	N	048830	500	93 억		6808967	N	N	0	N	00	N
118	20240509	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	0	3	0.00	20643623	13633	28.67	1512	1518	1510	1966	1060	1513	1514.24	36.37	0	644	1530	1521	1504	1495	1478	1526	1500	94	453	500	1080	1	1	18723923	283	16.63	0.64	12	0.07	91.00	2377.00	2220	20230620	-31.85	1425	20240422	6.18	1900	-20.37	20240112	1425	6.18	20240422	2220	-31.85	20230620	1425	6.18	20240422	0.39	N	048830	500	93 억		6808967	N	N	0	N	00	N
119	20240509	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1518	5	2	0.33	15517465	10248	21.55	1512	1518	1510	1966	1060	1513	1514.20	36.37	0	644	1530	1521	1504	1495	1478	1526	1500	94	453	500	1080	1	1	18723923	284	16.68	0.64	12	0.05	91.00	2377.00	2220	20230620	-31.62	1425	20240422	6.53	1900	-20.11	20240112	1425	6.53	20240422	2220	-31.62	20230620	1425	6.53	20240422	0.39	N	048830	500	93 억		6808967	N	N	0	N	00	N
120	20240509	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1518	5	2	0.33	5211854	3445	7.24	1512	1518	1510	1966	1060	1513	1512.87	36.37	0	696	1530	1521	1504	1495	1478	1526	1500	94	453	500	1080	1	1	18723923	284	16.68	0.64	12	0.02	91.00	2377.00	2220	20230620	-31.62	1425	20240422	6.53	1900	-20.11	20240112	1425	6.53	20240422	2220	-31.62	20230620	1425	6.53	20240422	0.39	N	048830	500	93 억		6808967	N	N	0	N	00	N
121	20240509	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	0	3	0.00	1300362	860	1.81	1512	1513	1512	1966	1060	1513	1512.01	36.37	0	-58	1530	1521	1504	1495	1478	1526	1500	94	453	500	1080	1	1	18723923	283	16.63	0.64	12	0.00	91.00	2377.00	2220	20230620	-31.85	1425	20240422	6.18	1900	-20.37	20240112	1425	6.18	20240422	2220	-31.85	20230620	1425	6.18	20240422	0.39	N	048830	500	93 억		6808967	N	N	0	N	00	N
122	20240508	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	26	2	1.75	71207856	47554	100.47	1490	1513	1487	1933	1041	1487	1497.41	36.36	0	1633	1497	1492	1482	1477	1467	1494	1479	94	446	500	1070	1	1	18723923	283	16.63	0.64	12	0.25	91.00	2377.00	2220	20230620	-31.85	1425	20240422	6.18	1900	-20.37	20240112	1425	6.18	20240422	2220	-31.85	20230620	1425	6.18	20240422	0.40	N	048830	500	93 억		6807334	N	N	0	N	00	N
123	20240508	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	25	2	1.68	65267786	43626	92.17	1490	1512	1487	1933	1041	1487	1496.08	36.36	0	1630	1497	1492	1482	1477	1467	1494	1479	94	446	500	1070	1	1	18723923	283	16.62	0.64	12	0.23	91.00	2377.00	2220	20230620	-31.89	1425	20240422	6.11	1900	-20.42	20240112	1425	6.11	20240422	2220	-31.89	20230620	1425	6.11	20240422	0.40	N	048830	500	93 억		6807334	N	N	0	N	00	N
124	20240508	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	15	2	1.01	57247275	38308	80.93	1490	1503	1487	1933	1041	1487	1494.40	36.36	0	1650	1497	1492	1482	1477	1467	1494	1479	94	446	500	1070	1	1	18723923	281	16.51	0.63	12	0.20	91.00	2377.00	2220	20230620	-32.34	1425	20240422	5.40	1900	-20.95	20240112	1425	5.40	20240422	2220	-32.34	20230620	1425	5.40	20240422	0.40	N	048830	500	93 억		6807334	N	N	0	N	00	N
125	20240508	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	13	2	0.87	51149509	34246	72.35	1490	1500	1487	1933	1041	1487	1493.59	36.36	0	785	1497	1492	1482	1477	1467	1494	1479	94	446	500	1070	1	1	18723923	281	16.48	0.63	12	0.18	91.00	2377.00	2220	20230620	-32.43	1425	20240422	5.26	1900	-21.05	20240112	1425	5.26	20240422	2220	-32.43	20230620	1425	5.26	20240422	0.40	N	048830	500	93 억		6807334	N	N	0	N	00	N
126	20240508	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1496	9	2	0.61	42277761	28317	59.83	1490	1496	1487	1933	1041	1487	1493.02	36.36	0	177	1497	1492	1482	1477	1467	1494	1479	94	446	500	1070	1	1	18723923	280	16.44	0.63	12	0.15	91.00	2377.00	2220	20230620	-32.61	1425	20240422	4.98	1900	-21.26	20240112	1425	4.98	20240422	2220	-32.61	20230620	1425	4.98	20240422	0.40	N	048830	500	93 억		6807334	N	N	0	N	00	N
127	20240508	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	7	2	0.47	17124990	11480	24.25	1490	1494	1487	1933	1041	1487	1491.73	36.36	0	-106	1497	1492	1482	1477	1467	1494	1479	94	446	500	1070	1	1	18723923	280	16.42	0.63	12	0.06	91.00	2377.00	2220	20230620	-32.70	1425	20240422	4.84	1900	-21.37	20240112	1425	4.84	20240422	2220	-32.70	20230620	1425	4.84	20240422	0.40	N	048830	500	93 억		6807334	N	N	0	N	00	N
128	20240508	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	5	2	0.34	10517919	7057	14.91	1490	1494	1487	1933	1041	1487	1490.43	36.36	0	-214	1497	1492	1482	1477	1467	1494	1479	94	446	500	1070	1	1	18723923	279	16.40	0.63	12	0.04	91.00	2377.00	2220	20230620	-32.79	1425	20240422	4.70	1900	-21.47	20240112	1425	4.70	20240422	2220	-32.79	20230620	1425	4.70	20240422	0.40	N	048830	500	93 억		6807334	N	N	0	N	00	N
129	20240508	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1487	0	3	0.00	5556307	3731	7.88	1490	1490	1487	1933	1041	1487	1489.24	36.36	0	-400	1497	1492	1482	1477	1467	1494	1479	94	446	500	1070	1	1	18723923	278	16.34	0.63	12	0.02	91.00	2377.00	2220	20230620	-33.02	1425	20240422	4.35	1900	-21.74	20240112	1425	4.35	20240422	2220	-33.02	20230620	1425	4.35	20240422	0.40	N	048830	500	93 억		6807334	N	N	0	N	00	N
130	20240503	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	4	2	0.27	52630064	35775	43.67	1468	1480	1467	1908	1028	1468	1471.14	36.32	0	-1915	1486	1476	1468	1458	1450	1473	1455	94	440	500	1050	1	1	18723923	276	16.18	0.62	12	0.19	91.00	2377.00	2220	20230620	-33.69	1425	20240422	3.30	1900	-22.53	20240112	1425	3.30	20240422	2220	-33.69	20230620	1425	3.30	20240422	0.38	N	048830	500	93 억		6800407	N	N	0	N	00	N
131	20240503	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	4	2	0.27	48954993	33277	40.62	1468	1480	1467	1908	1028	1468	1471.14	36.32	0	-2194	1486	1476	1468	1458	1450	1473	1455	94	440	500	1050	1	1	18723923	276	16.18	0.62	12	0.18	91.00	2377.00	2220	20230620	-33.69	1425	20240422	3.30	1900	-22.53	20240112	1425	3.30	20240422	2220	-33.69	20230620	1425	3.30	20240422	0.38	N	048830	500	93 억		6800407	N	N	0	N	00	N
132	20240503	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	3	2	0.20	46790102	31806	38.82	1468	1480	1467	1908	1028	1468	1471.11	36.32	0	-2194	1486	1476	1468	1458	1450	1473	1455	94	440	500	1050	1	1	18723923	275	16.16	0.62	12	0.17	91.00	2377.00	2220	20230620	-33.74	1425	20240422	3.23	1900	-22.58	20240112	1425	3.23	20240422	2220	-33.74	20230620	1425	3.23	20240422	0.38	N	048830	500	93 억		6800407	N	N	0	N	00	N
133	20240503	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	4	2	0.27	39486350	26844	32.77	1468	1480	1467	1908	1028	1468	1470.96	36.32	0	-2548	1486	1476	1468	1458	1450	1473	1455	94	440	500	1050	1	1	18723923	276	16.18	0.62	12	0.14	91.00	2377.00	2220	20230620	-33.69	1425	20240422	3.30	1900	-22.53	20240112	1425	3.30	20240422	2220	-33.69	20230620	1425	3.30	20240422	0.38	N	048830	500	93 억		6800407	N	N	0	N	00	N
134	20240503	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	3	2	0.20	35277596	23985	29.28	1468	1480	1467	1908	1028	1468	1470.82	36.32	0	-2636	1486	1476	1468	1458	1450	1473	1455	94	440	500	1050	1	1	18723923	275	16.16	0.62	12	0.13	91.00	2377.00	2220	20230620	-33.74	1425	20240422	3.23	1900	-22.58	20240112	1425	3.23	20240422	2220	-33.74	20230620	1425	3.23	20240422	0.38	N	048830	500	93 억		6800407	N	N	0	N	00	N
135	20240503	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	3	2	0.20	29412133	20012	24.43	1468	1473	1467	1908	1028	1468	1469.72	36.32	0	-2779	1486	1476	1468	1458	1450	1473	1455	94	440	500	1050	1	1	18723923	275	16.16	0.62	12	0.11	91.00	2377.00	2220	20230620	-33.74	1425	20240422	3.23	1900	-22.58	20240112	1425	3.23	20240422	2220	-33.74	20230620	1425	3.23	20240422	0.38	N	048830	500	93 억		6800407	N	N	0	N	00	N
136	20240503	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	3	2	0.20	21987411	14963	18.26	1468	1473	1467	1908	1028	1468	1469.45	36.32	0	-2956	1486	1476	1468	1458	1450	1473	1455	94	440	500	1050	1	1	18723923	275	16.16	0.62	12	0.08	91.00	2377.00	2220	20230620	-33.74	1425	20240422	3.23	1900	-22.58	20240112	1425	3.23	20240422	2220	-33.74	20230620	1425	3.23	20240422	0.38	N	048830	500	93 억		6800407	N	N	0	N	00	N
137	20240503	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	0	3	0.00	888304	605	0.74	1468	1469	1468	1908	1028	1468	1468.27	36.32	0	354	1486	1476	1468	1458	1450	1473	1455	94	440	500	1050	1	1	18723923	275	16.13	0.62	12	0.00	91.00	2377.00	2220	20230620	-33.87	1425	20240422	3.02	1900	-22.74	20240112	1425	3.02	20240422	2220	-33.87	20230620	1425	3.02	20240422	0.38	N	048830	500	93 억		6800407	N	N	0	N	00	N
138	20240502	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	-2	5	-0.14	120219786	81922	66.89	1470	1478	1460	1911	1029	1470	1467.47	36.30	0	4155	1492	1480	1468	1456	1444	1475	1451	94	441	500	1050	1	1	18723923	275	16.13	0.62	12	0.44	91.00	2377.00	2220	20230620	-33.87	1425	20240422	3.02	1900	-22.74	20240112	1425	3.02	20240422	2220	-33.87	20230620	1425	3.02	20240422	0.35	N	048830	500	93 억		6796252	N	N	0	N	00	N
139	20240502	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	1	2	0.07	116533752	79413	64.84	1470	1478	1460	1911	1029	1470	1467.41	36.30	0	4115	1492	1480	1468	1456	1444	1475	1451	94	441	500	1050	1	1	18723923	275	16.16	0.62	12	0.42	91.00	2377.00	2220	20230620	-33.74	1425	20240422	3.23	1900	-22.58	20240112	1425	3.23	20240422	2220	-33.74	20230620	1425	3.23	20240422	0.35	N	048830	500	93 억		6796252	N	N	0	N	00	N
140	20240502	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	1	2	0.07	113218191	77158	63.00	1470	1478	1460	1911	1029	1470	1467.33	36.30	0	3476	1492	1480	1468	1456	1444	1475	1451	94	441	500	1050	1	1	18723923	275	16.16	0.62	12	0.41	91.00	2377.00	2220	20230620	-33.74	1425	20240422	3.23	1900	-22.58	20240112	1425	3.23	20240422	2220	-33.74	20230620	1425	3.23	20240422	0.35	N	048830	500	93 억		6796252	N	N	0	N	00	N
141	20240502	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	-2	5	-0.14	84935779	57894	47.27	1470	1478	1460	1911	1029	1470	1467.05	36.30	0	2123	1492	1480	1468	1456	1444	1475	1451	94	441	500	1050	1	1	18723923	275	16.13	0.62	12	0.31	91.00	2377.00	2220	20230620	-33.87	1425	20240422	3.02	1900	-22.74	20240112	1425	3.02	20240422	2220	-33.87	20230620	1425	3.02	20240422	0.35	N	048830	500	93 억		6796252	N	N	0	N	00	N
142	20240502	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	-5	5	-0.34	81432486	55506	45.32	1470	1478	1460	1911	1029	1470	1467.05	36.30	0	2160	1492	1480	1468	1456	1444	1475	1451	94	441	500	1050	1	1	18723923	274	16.10	0.62	12	0.30	91.00	2377.00	2220	20230620	-34.01	1425	20240422	2.81	1900	-22.89	20240112	1425	2.81	20240422	2220	-34.01	20230620	1425	2.81	20240422	0.35	N	048830	500	93 억		6796252	N	N	0	N	00	N
143	20240502	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	-2	5	-0.14	64470805	43932	35.87	1470	1478	1460	1911	1029	1470	1467.47	36.30	0	1931	1492	1480	1468	1456	1444	1475	1451	94	441	500	1050	1	1	18723923	275	16.13	0.62	12	0.23	91.00	2377.00	2220	20230620	-33.87	1425	20240422	3.02	1900	-22.74	20240112	1425	3.02	20240422	2220	-33.87	20230620	1425	3.02	20240422	0.35	N	048830	500	93 억		6796252	N	N	0	N	00	N
144	20240502	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	-1	5	-0.07	30742897	20926	17.09	1470	1478	1460	1911	1029	1470	1469.09	36.30	0	1833	1492	1480	1468	1456	1444	1475	1451	94	441	500	1050	1	1	18723923	275	16.14	0.62	12	0.11	91.00	2377.00	2220	20230620	-33.83	1425	20240422	3.09	1900	-22.68	20240112	1425	3.09	20240422	2220	-33.83	20230620	1425	3.09	20240422	0.35	N	048830	500	93 억		6796252	N	N	0	N	00	N
145	20240502	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1473	3	2	0.20	9783842	6662	5.44	1470	1478	1460	1911	1029	1470	1468.42	36.30	0	265	1492	1480	1468	1456	1444	1475	1451	94	441	500	1050	1	1	18723923	276	16.19	0.62	12	0.04	91.00	2377.00	2220	20230620	-33.65	1425	20240422	3.37	1900	-22.47	20240112	1425	3.37	20240422	2220	-33.65	20230620	1425	3.37	20240422	0.35	N	048830	500	93 억		6796252	N	N	0	N	00	N