KissMeData/007770/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	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	-80	5	-0.59	65317470	4829	118.68	13680	13680	13390	17510	9430	13470	13526.17	2.52	0	-533	13630	13550	13510	13430	13390	13530	13410	18	4040	500	8080	10	1	3510000	470	-3.20	0.45	12	0.14	-4184.00	29508.00	30900	20230707	-56.67	13000	20240411	3.00	18100	-26.02	20240122	13000	3.00	20240411	30900	-56.67	20230707	13000	3.00	20240411	1.92	N	007770	500	17 억		88505	N	N	0	N	00	N
3	20240531	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	40	2	0.30	55556840	4102	100.81	13680	13680	13500	17510	9430	13470	13543.84	2.52	0	-680	13630	13550	13510	13430	13390	13530	13410	18	4040	500	8080	10	1	3510000	474	-3.23	0.46	12	0.12	-4184.00	29508.00	30900	20230707	-56.28	13000	20240411	3.92	18100	-25.36	20240122	13000	3.92	20240411	30900	-56.28	20230707	13000	3.92	20240411	1.92	N	007770	500	17 억		88505	N	N	0	N	00	N
4	20240531	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	80	2	0.59	43500600	3210	78.89	13680	13680	13500	17510	9430	13470	13551.59	2.52	0	-676	13630	13550	13510	13430	13390	13530	13410	18	4040	500	8080	10	1	3510000	476	-3.24	0.46	12	0.09	-4184.00	29508.00	30900	20230707	-56.15	13000	20240411	4.23	18100	-25.14	20240122	13000	4.23	20240411	30900	-56.15	20230707	13000	4.23	20240411	1.92	N	007770	500	17 억		88505	N	N	0	N	00	N
5	20240531	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13570	100	2	0.74	33850340	2497	61.37	13680	13680	13500	17510	9430	13470	13556.40	2.52	0	-752	13630	13550	13510	13430	13390	13530	13410	18	4040	500	8080	10	1	3510000	476	-3.24	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.08	13000	20240411	4.38	18100	-25.03	20240122	13000	4.38	20240411	30900	-56.08	20230707	13000	4.38	20240411	1.92	N	007770	500	17 억		88505	N	N	0	N	00	N
6	20240531	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	70	2	0.52	9414220	693	17.03	13680	13680	13500	17510	9430	13470	13584.73	2.52	0	-390	13630	13550	13510	13430	13390	13530	13410	18	4040	500	8080	10	1	3510000	475	-3.24	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.18	13000	20240411	4.15	18100	-25.19	20240122	13000	4.15	20240411	30900	-56.18	20230707	13000	4.15	20240411	1.92	N	007770	500	17 억		88505	N	N	0	N	00	N
7	20240531	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	110	2	0.82	7694490	566	13.91	13680	13680	13500	17510	9430	13470	13594.51	2.52	0	-263	13630	13550	13510	13430	13390	13530	13410	18	4040	500	8080	10	1	3510000	477	-3.25	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.05	13000	20240411	4.46	18100	-24.97	20240122	13000	4.46	20240411	30900	-56.05	20230707	13000	4.46	20240411	1.92	N	007770	500	17 억		88505	N	N	0	N	00	N
8	20240531	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	110	2	0.82	6053290	445	10.94	13680	13680	13500	17510	9430	13470	13602.90	2.52	0	-245	13630	13550	13510	13430	13390	13530	13410	18	4040	500	8080	10	1	3510000	477	-3.25	0.46	12	0.01	-4184.00	29508.00	30900	20230707	-56.05	13000	20240411	4.46	18100	-24.97	20240122	13000	4.46	20240411	30900	-56.05	20230707	13000	4.46	20240411	1.92	N	007770	500	17 억		88505	N	N	0	N	00	N
9	20240531	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	170	2	1.26	1901290	139	3.42	13680	13680	13640	17510	9430	13470	13678.35	2.52	0	-20	13630	13550	13510	13430	13390	13530	13410	18	4040	500	8080	10	1	3510000	479	-3.26	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-55.86	13000	20240411	4.92	18100	-24.64	20240122	13000	4.92	20240411	30900	-55.86	20230707	13000	4.92	20240411	1.92	N	007770	500	17 억		88505	N	N	0	N	00	N
10	20240530	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-120	5	-0.88	54865970	4069	136.36	13590	13590	13470	17660	9520	13590	13484.62	2.53	0	-238	13903	13746	13563	13406	13223	13825	13485	18	4070	500	8150	10	1	3510000	473	-3.22	0.46	12	0.12	-4184.00	29508.00	30900	20230707	-56.41	13000	20240411	3.62	18100	-25.58	20240122	13000	3.62	20240411	30900	-56.41	20230707	13000	3.62	20240411	1.93	N	007770	500	17 억		88743	N	N	0	N	00	N
11	20240530	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	-70	5	-0.52	37809020	2803	93.93	13590	13590	13470	17660	9520	13590	13488.77	2.53	0	-231	13903	13746	13563	13406	13223	13825	13485	18	4070	500	8150	10	1	3510000	475	-3.23	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.25	13000	20240411	4.00	18100	-25.30	20240122	13000	4.00	20240411	30900	-56.25	20230707	13000	4.00	20240411	1.93	N	007770	500	17 억		88743	N	N	0	N	00	N
12	20240530	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	-70	5	-0.52	34781560	2579	86.43	13590	13590	13470	17660	9520	13590	13486.45	2.53	0	-154	13903	13746	13563	13406	13223	13825	13485	18	4070	500	8150	10	1	3510000	475	-3.23	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.25	13000	20240411	4.00	18100	-25.30	20240122	13000	4.00	20240411	30900	-56.25	20230707	13000	4.00	20240411	1.93	N	007770	500	17 억		88743	N	N	0	N	00	N
13	20240530	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-110	5	-0.81	24608910	1824	61.13	13590	13590	13470	17660	9520	13590	13491.73	2.53	0	-51	13903	13746	13563	13406	13223	13825	13485	18	4070	500	8150	10	1	3510000	473	-3.22	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.93	N	007770	500	17 억		88743	N	N	0	N	00	N
14	20240530	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	-60	5	-0.44	18498470	1371	45.95	13590	13590	13470	17660	9520	13590	13492.68	2.53	0	46	13903	13746	13563	13406	13223	13825	13485	18	4070	500	8150	10	1	3510000	475	-3.23	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.93	N	007770	500	17 억		88743	N	N	0	N	00	N
15	20240530	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-110	5	-0.81	12806740	949	31.80	13590	13590	13470	17660	9520	13590	13494.98	2.53	0	48	13903	13746	13563	13406	13223	13825	13485	18	4070	500	8150	10	1	3510000	473	-3.22	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.93	N	007770	500	17 억		88743	N	N	0	N	00	N
16	20240530	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	-40	5	-0.29	4947830	366	12.27	13590	13590	13470	17660	9520	13590	13518.66	2.53	0	-192	13903	13746	13563	13406	13223	13825	13485	18	4070	500	8150	10	1	3510000	476	-3.24	0.46	12	0.01	-4184.00	29508.00	30900	20230707	-56.15	13000	20240411	4.23	18100	-25.14	20240122	13000	4.23	20240411	30900	-56.15	20230707	13000	4.23	20240411	1.93	N	007770	500	17 억		88743	N	N	0	N	00	N
17	20240530	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13570	-20	5	-0.15	1467650	108	3.62	13590	13590	13570	17660	9520	13590	13589.35	2.53	0	-6	13903	13746	13563	13406	13223	13825	13485	18	4070	500	8150	10	1	3510000	476	-3.24	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.08	13000	20240411	4.38	18100	-25.03	20240122	13000	4.38	20240411	30900	-56.08	20230707	13000	4.38	20240411	1.93	N	007770	500	17 억		88743	N	N	0	N	00	N
18	20240529	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	90	2	0.67	40272530	2984	112.52	13420	13720	13380	17550	9450	13500	13496.09	2.53	0	-78	13720	13610	13490	13380	13260	13550	13320	18	4050	500	8100	10	1	3510000	477	-3.25	0.46	12	0.09	-4184.00	29508.00	30900	20230707	-56.02	13000	20240411	4.54	18100	-24.92	20240122	13000	4.54	20240411	30900	-56.02	20230707	13000	4.54	20240411	1.93	N	007770	500	17 억		88821	N	N	0	N	00	N
19	20240529	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	20	2	0.15	33978860	2519	94.98	13420	13720	13380	17550	9450	13500	13489.03	2.53	0	-94	13720	13610	13490	13380	13260	13550	13320	18	4050	500	8100	10	1	3510000	475	-3.23	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.25	13000	20240411	4.00	18100	-25.30	20240122	13000	4.00	20240411	30900	-56.25	20230707	13000	4.00	20240411	1.93	N	007770	500	17 억		88821	N	N	0	N	00	N
20	20240529	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-20	5	-0.15	31913960	2366	89.22	13420	13720	13380	17550	9450	13500	13488.57	2.53	0	-94	13720	13610	13490	13380	13260	13550	13320	18	4050	500	8100	10	1	3510000	473	-3.22	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.93	N	007770	500	17 억		88821	N	N	0	N	00	N
21	20240529	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	20	2	0.15	27505820	2039	76.89	13420	13720	13380	17550	9450	13500	13489.86	2.53	0	-94	13720	13610	13490	13380	13260	13550	13320	18	4050	500	8100	10	1	3510000	475	-3.23	0.46	12	0.06	-4184.00	29508.00	30900	20230707	-56.25	13000	20240411	4.00	18100	-25.30	20240122	13000	4.00	20240411	30900	-56.25	20230707	13000	4.00	20240411	1.93	N	007770	500	17 억		88821	N	N	0	N	00	N
22	20240529	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	30	2	0.22	19912430	1476	55.66	13420	13720	13380	17550	9450	13500	13490.81	2.53	0	-77	13720	13610	13490	13380	13260	13550	13320	18	4050	500	8100	10	1	3510000	475	-3.23	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.93	N	007770	500	17 억		88821	N	N	0	N	00	N
23	20240529	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-20	5	-0.15	17036480	1263	47.62	13420	13720	13380	17550	9450	13500	13488.90	2.53	0	-50	13720	13610	13490	13380	13260	13550	13320	18	4050	500	8100	10	1	3510000	473	-3.22	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.93	N	007770	500	17 억		88821	N	N	0	N	00	N
24	20240529	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13570	70	2	0.52	11762870	872	32.88	13420	13720	13380	17550	9450	13500	13489.53	2.53	0	-45	13720	13610	13490	13380	13260	13550	13320	18	4050	500	8100	10	1	3510000	476	-3.24	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.08	13000	20240411	4.38	18100	-25.03	20240122	13000	4.38	20240411	30900	-56.08	20230707	13000	4.38	20240411	1.93	N	007770	500	17 억		88821	N	N	0	N	00	N
25	20240529	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	20	2	0.15	1409550	105	3.96	13420	13550	13420	17550	9450	13500	13424.29	2.53	0	-4	13720	13610	13490	13380	13260	13550	13320	18	4050	500	8100	10	1	3510000	475	-3.23	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.25	13000	20240411	4.00	18100	-25.30	20240122	13000	4.00	20240411	30900	-56.25	20230707	13000	4.00	20240411	1.93	N	007770	500	17 억		88821	N	N	0	N	00	N
26	20240528	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	80	2	0.60	35725400	2651	46.13	13570	13600	13370	17440	9400	13420	13476.20	2.53	0	-90	13880	13650	13510	13280	13140	13580	13210	18	4020	500	8050	10	1	3510000	474	-3.23	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.31	13000	20240411	3.85	18100	-25.41	20240122	13000	3.85	20240411	30900	-56.31	20230707	13000	3.85	20240411	1.95	N	007770	500	17 억		88911	N	N	0	N	00	N
27	20240528	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13490	70	2	0.52	33134320	2459	42.79	13570	13600	13370	17440	9400	13420	13474.71	2.53	0	-50	13880	13650	13510	13280	13140	13580	13210	18	4020	500	8050	10	1	3510000	473	-3.22	0.46	12	0.07	-4184.00	29508.00	30900	20230707	-56.34	13000	20240411	3.77	18100	-25.47	20240122	13000	3.77	20240411	30900	-56.34	20230707	13000	3.77	20240411	1.95	N	007770	500	17 억		88911	N	N	0	N	00	N
28	20240528	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	20	2	0.15	24814540	1840	32.02	13570	13600	13370	17440	9400	13420	13486.16	2.53	0	-142	13880	13650	13510	13280	13140	13580	13210	18	4020	500	8050	10	1	3510000	472	-3.21	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-56.50	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	1.95	N	007770	500	17 억		88911	N	N	0	N	00	N
29	20240528	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	110	2	0.82	22153780	1642	28.57	13570	13600	13370	17440	9400	13420	13491.95	2.53	0	-193	13880	13650	13510	13280	13140	13580	13210	18	4020	500	8050	10	1	3510000	475	-3.23	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.95	N	007770	500	17 억		88911	N	N	0	N	00	N
30	20240528	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	60	2	0.45	15708960	1163	20.24	13570	13600	13370	17440	9400	13420	13507.27	2.53	0	-174	13880	13650	13510	13280	13140	13580	13210	18	4020	500	8050	10	1	3510000	473	-3.22	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.95	N	007770	500	17 억		88911	N	N	0	N	00	N
31	20240528	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	40	2	0.30	13015580	963	16.76	13570	13600	13370	17440	9400	13420	13515.66	2.53	0	-175	13880	13650	13510	13280	13140	13580	13210	18	4020	500	8050	10	1	3510000	472	-3.22	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.44	13000	20240411	3.54	18100	-25.64	20240122	13000	3.54	20240411	30900	-56.44	20230707	13000	3.54	20240411	1.95	N	007770	500	17 억		88911	N	N	0	N	00	N
32	20240528	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	80	2	0.60	11461180	848	14.76	13570	13600	13370	17440	9400	13420	13515.54	2.53	0	-179	13880	13650	13510	13280	13140	13580	13210	18	4020	500	8050	10	1	3510000	474	-3.23	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-56.31	13000	20240411	3.85	18100	-25.41	20240122	13000	3.85	20240411	30900	-56.31	20230707	13000	3.85	20240411	1.95	N	007770	500	17 억		88911	N	N	0	N	00	N
33	20240528	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	120	2	0.89	1248450	93	1.62	13570	13570	13370	17440	9400	13420	13424.19	2.53	0	0	13880	13650	13510	13280	13140	13580	13210	18	4020	500	8050	10	1	3510000	475	-3.24	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-56.18	13000	20240411	4.15	18100	-25.19	20240122	13000	4.15	20240411	30900	-56.18	20230707	13000	4.15	20240411	1.95	N	007770	500	17 억		88911	N	N	0	N	00	N
34	20240527	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-80	5	-0.59	77438890	5743	89.96	13500	13740	13370	17550	9450	13500	13484.05	2.53	0	245	13846	13672	13586	13412	13326	13630	13370	18	4050	500	8100	10	1	3510000	471	-3.21	0.45	12	0.16	-4184.00	29508.00	30900	20230707	-56.57	13000	20240411	3.23	18100	-25.86	20240122	13000	3.23	20240411	30900	-56.57	20230707	13000	3.23	20240411	1.96	N	007770	500	17 억		88667	N	N	0	N	00	N
35	20240527	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-80	5	-0.59	71963340	5335	83.57	13500	13740	13370	17550	9450	13500	13488.91	2.53	0	266	13846	13672	13586	13412	13326	13630	13370	18	4050	500	8100	10	1	3510000	471	-3.21	0.45	12	0.15	-4184.00	29508.00	30900	20230707	-56.57	13000	20240411	3.23	18100	-25.86	20240122	13000	3.23	20240411	30900	-56.57	20230707	13000	3.23	20240411	1.96	N	007770	500	17 억		88667	N	N	0	N	00	N
36	20240527	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	10	2	0.07	56144410	4161	65.18	13500	13740	13370	17550	9450	13500	13493.01	2.53	0	-57	13846	13672	13586	13412	13326	13630	13370	18	4050	500	8100	10	1	3510000	474	-3.23	0.46	12	0.12	-4184.00	29508.00	30900	20230707	-56.28	13000	20240411	3.92	18100	-25.36	20240122	13000	3.92	20240411	30900	-56.28	20230707	13000	3.92	20240411	1.96	N	007770	500	17 억		88667	N	N	0	N	00	N
37	20240527	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	50	2	0.37	50919520	3774	59.12	13500	13740	13370	17550	9450	13500	13492.19	2.53	0	-92	13846	13672	13586	13412	13326	13630	13370	18	4050	500	8100	10	1	3510000	476	-3.24	0.46	12	0.11	-4184.00	29508.00	30900	20230707	-56.15	13000	20240411	4.23	18100	-25.14	20240122	13000	4.23	20240411	30900	-56.15	20230707	13000	4.23	20240411	1.96	N	007770	500	17 억		88667	N	N	0	N	00	N
38	20240527	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	140	2	1.04	44969820	3333	52.21	13500	13740	13370	17550	9450	13500	13492.30	2.53	0	-316	13846	13672	13586	13412	13326	13630	13370	18	4050	500	8100	10	1	3510000	479	-3.26	0.46	12	0.09	-4184.00	29508.00	30900	20230707	-55.86	13000	20240411	4.92	18100	-24.64	20240122	13000	4.92	20240411	30900	-55.86	20230707	13000	4.92	20240411	1.96	N	007770	500	17 억		88667	N	N	0	N	00	N
39	20240527	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	150	2	1.11	43306050	3210	50.28	13500	13740	13370	17550	9450	13500	13490.98	2.53	0	-314	13846	13672	13586	13412	13326	13630	13370	18	4050	500	8100	10	1	3510000	479	-3.26	0.46	12	0.09	-4184.00	29508.00	30900	20230707	-55.83	13000	20240411	5.00	18100	-24.59	20240122	13000	5.00	20240411	30900	-55.83	20230707	13000	5.00	20240411	1.96	N	007770	500	17 억		88667	N	N	0	N	00	N
40	20240527	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-20	5	-0.15	20277920	1512	23.68	13500	13590	13370	17550	9450	13500	13411.32	2.53	0	206	13846	13672	13586	13412	13326	13630	13370	18	4050	500	8100	10	1	3510000	473	-3.22	0.46	12	0.04	-4184.00	29508.00	30900	20230707	-56.38	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	1.96	N	007770	500	17 억		88667	N	N	0	N	00	N
41	20240527	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	0	3	0.00	2929500	217	3.40	13500	13500	13500	17550	9450	13500	13500.00	2.53	0	-92	13846	13672	13586	13412	13326	13630	13370	18	4050	500	8100	10	1	3510000	474	-3.23	0.46	12	0.01	-4184.00	29508.00	30900	20230707	-56.31	13000	20240411	3.85	18100	-25.41	20240122	13000	3.85	20240411	30900	-56.31	20230707	13000	3.85	20240411	1.96	N	007770	500	17 억		88667	N	N	0	N	00	N
42	20240524	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-190	5	-1.39	86351190	6381	44.60	13580	13760	13500	17790	9590	13690	13532.87	2.52	0	26	13963	13826	13613	13476	13263	13895	13545	18	4100	500	8210	10	1	3510000	474	-3.23	0.46	12	0.18	-4184.00	29508.00	30900	20230707	-56.31	13000	20240411	3.85	18100	-25.41	20240122	13000	3.85	20240411	30900	-56.31	20230707	13000	3.85	20240411	1.96	N	007770	500	17 억		88507	N	N	0	N	00	N
43	20240524	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	-180	5	-1.31	59195300	4370	30.54	13580	13760	13500	17790	9590	13690	13545.84	2.52	0	149	13963	13826	13613	13476	13263	13895	13545	18	4100	500	8210	10	1	3510000	474	-3.23	0.46	12	0.12	-4184.00	29508.00	30900	20230707	-56.28	13000	20240411	3.92	18100	-25.36	20240122	13000	3.92	20240411	30900	-56.28	20230707	13000	3.92	20240411	1.96	N	007770	500	17 억		88507	N	N	0	N	00	N
44	20240524	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	-160	5	-1.17	45515950	3358	23.47	13580	13760	13500	17790	9590	13690	13554.48	2.52	0	126	13963	13826	13613	13476	13263	13895	13545	18	4100	500	8210	10	1	3510000	475	-3.23	0.46	12	0.10	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.96	N	007770	500	17 억		88507	N	N	0	N	00	N
45	20240524	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	-100	5	-0.73	35970370	2653	18.54	13580	13760	13500	17790	9590	13690	13558.38	2.52	0	33	13963	13826	13613	13476	13263	13895	13545	18	4100	500	8210	10	1	3510000	477	-3.25	0.46	12	0.08	-4184.00	29508.00	30900	20230707	-56.02	13000	20240411	4.54	18100	-24.92	20240122	13000	4.54	20240411	30900	-56.02	20230707	13000	4.54	20240411	1.96	N	007770	500	17 억		88507	N	N	0	N	00	N
46	20240524	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	-160	5	-1.17	25606460	1887	13.19	13580	13760	13500	17790	9590	13690	13569.93	2.52	0	-60	13963	13826	13613	13476	13263	13895	13545	18	4100	500	8210	10	1	3510000	475	-3.23	0.46	12	0.05	-4184.00	29508.00	30900	20230707	-56.21	13000	20240411	4.08	18100	-25.25	20240122	13000	4.08	20240411	30900	-56.21	20230707	13000	4.08	20240411	1.96	N	007770	500	17 억		88507	N	N	0	N	00	N
47	20240524	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13570	-120	5	-0.88	14188450	1044	7.30	13580	13760	13500	17790	9590	13690	13590.47	2.52	0	-84	13963	13826	13613	13476	13263	13895	13545	18	4100	500	8210	10	1	3510000	476	-3.24	0.46	12	0.03	-4184.00	29508.00	30900	20230707	-56.08	13000	20240411	4.38	18100	-25.03	20240122	13000	4.38	20240411	30900	-56.08	20230707	13000	4.38	20240411	1.96	N	007770	500	17 억		88507	N	N	0	N	00	N
48	20240524	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	-40	5	-0.29	9102730	670	4.68	13580	13760	13500	17790	9590	13690	13586.16	2.52	0	-91	13963	13826	13613	13476	13263	13895	13545	18	4100	500	8210	10	1	3510000	479	-3.26	0.46	12	0.02	-4184.00	29508.00	30900	20230707	-55.83	13000	20240411	5.00	18100	-24.59	20240122	13000	5.00	20240411	30900	-55.83	20230707	13000	5.00	20240411	1.96	N	007770	500	17 억		88507	N	N	0	N	00	N
49	20240524	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	-40	5	-0.29	679970	50	0.35	13580	13650	13580	17790	9590	13690	13599.40	2.52	0	-2	13963	13826	13613	13476	13263	13895	13545	18	4100	500	8210	10	1	3510000	479	-3.26	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-55.83	13000	20240411	5.00	18100	-24.59	20240122	13000	5.00	20240411	30900	-55.83	20230707	13000	5.00	20240411	1.96	N	007770	500	17 억		88507	N	N	0	N	00	N
50	20240523	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-10	5	-0.07	193582700	14281	167.48	13630	13750	13400	17810	9590	13700	13555.26	2.49	0	1149	14120	13910	13780	13570	13440	13845	13505	18	4110	500	8220	10	1	3510000	481	-3.27	0.46	12	0.41	-4184.00	29508.00	30900	20230707	-55.70	13000	20240411	5.31	18100	-24.36	20240122	13000	5.31	20240411	30900	-55.70	20230707	13000	5.31	20240411	2.02	N	007770	500	17 억		87358	N	N	0	N	00	N
51	20240523	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	40	2	0.29	170784930	12613	147.92	13630	13750	13400	17810	9590	13700	13540.39	2.49	0	1285	14120	13910	13780	13570	13440	13845	13505	18	4110	500	8220	10	1	3510000	482	-3.28	0.47	12	0.36	-4184.00	29508.00	30900	20230707	-55.53	13000	20240411	5.69	18100	-24.09	20240122	13000	5.69	20240411	30900	-55.53	20230707	13000	5.69	20240411	2.02	N	007770	500	17 억		87358	N	N	0	N	00	N
52	20240523	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	-40	5	-0.29	159196920	11765	137.97	13630	13680	13400	17810	9590	13700	13531.40	2.49	0	1081	14120	13910	13780	13570	13440	13845	13505	18	4110	500	8220	10	1	3510000	479	-3.26	0.46	12	0.34	-4184.00	29508.00	30900	20230707	-55.79	13000	20240411	5.08	18100	-24.53	20240122	13000	5.08	20240411	30900	-55.79	20230707	13000	5.08	20240411	2.02	N	007770	500	17 억		87358	N	N	0	N	00	N
53	20240523	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	-70	5	-0.51	137444250	10164	119.20	13630	13680	13400	17810	9590	13700	13522.65	2.49	0	819	14120	13910	13780	13570	13440	13845	13505	18	4110	500	8220	10	1	3510000	478	-3.26	0.46	12	0.29	-4184.00	29508.00	30900	20230707	-55.89	13000	20240411	4.85	18100	-24.70	20240122	13000	4.85	20240411	30900	-55.89	20230707	13000	4.85	20240411	2.02	N	007770	500	17 억		87358	N	N	0	N	00	N
54	20240523	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	-80	5	-0.58	135471150	10019	117.50	13630	13680	13400	17810	9590	13700	13521.42	2.49	0	749	14120	13910	13780	13570	13440	13845	13505	18	4110	500	8220	10	1	3510000	478	-3.26	0.46	12	0.29	-4184.00	29508.00	30900	20230707	-55.92	13000	20240411	4.77	18100	-24.75	20240122	13000	4.77	20240411	30900	-55.92	20230707	13000	4.77	20240411	2.02	N	007770	500	17 억		87358	N	N	0	N	00	N
55	20240523	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	-110	5	-0.80	123739480	9156	107.38	13630	13680	13400	17810	9590	13700	13514.58	2.49	0	641	14120	13910	13780	13570	13440	13845	13505	18	4110	500	8220	10	1	3510000	477	-3.25	0.46	12	0.26	-4184.00	29508.00	30900	20230707	-56.02	13000	20240411	4.54	18100	-24.92	20240122	13000	4.54	20240411	30900	-56.02	20230707	13000	4.54	20240411	2.02	N	007770	500	17 억		87358	N	N	0	N	00	N
56	20240523	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	13600	-100	5	-0.73	116535480	8623	101.13	13630	13680	13400	17810	9590	13700	13514.49	2.49	0	552	14120	13910	13780	13570	13440	13845	13505	18	4110	500	8220	10	1	3510000	477	-3.25	0.46	12	0.25	-4184.00	29508.00	30900	20230707	-55.99	13000	20240411	4.62	18100	-24.86	20240122	13000	4.62	20240411	30900	-55.99	20230707	13000	4.62	20240411	2.02	N	007770	500	17 억		87358	N	N	0	N	00	N
57	20240523	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-20	5	-0.15	2153590	158	1.85	13630	13680	13630	17810	9590	13700	13630.32	2.49	0	-23	14120	13910	13780	13570	13440	13845	13505	18	4110	500	8220	10	1	3510000	480	-3.27	0.46	12	0.00	-4184.00	29508.00	30900	20230707	-55.73	13000	20240411	5.23	18100	-24.42	20240122	13000	5.23	20240411	30900	-55.73	20230707	13000	5.23	20240411	2.02	N	007770	500	17 억		87358	N	N	0	N	00	N
58	20240522	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-190	5	-1.37	115551050	8414	56.02	13890	13990	13650	18050	9730	13890	13733.19	2.51	0	-593	14250	14070	13890	13710	13530	14160	13800	18	4160	500	8330	10	1	3510000	481	-3.27	0.46	12	0.24	-4184.00	29508.00	30900	20230707	-55.66	13000	20240411	5.38	18100	-24.31	20240122	13000	5.38	20240411	30900	-55.66	20230707	13000	5.38	20240411	2.19	N	007770	500	17 억		87951	N	N	0	N	00	N
59	20240522	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	-130	5	-0.94	106623670	7763	51.69	13890	13990	13650	18050	9730	13890	13734.85	2.51	0	-556	14250	14070	13890	13710	13530	14160	13800	18	4160	500	8330	10	1	3510000	483	-3.29	0.47	12	0.22	-4184.00	29508.00	30900	20230707	-55.47	13000	20240411	5.85	18100	-23.98	20240122	13000	5.85	20240411	30900	-55.47	20230707	13000	5.85	20240411	2.19	N	007770	500	17 억		87951	N	N	0	N	00	N
60	20240522	140220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	-120	5	-0.86	93720160	6825	45.44	13890	13990	13650	18050	9730	13890	13731.89	2.51	0	-494	14250	14070	13890	13710	13530	14160	13800	18	4160	500	8330	10	1	3510000	483	-3.29	0.47	12	0.19	-4184.00	29508.00	30900	20230707	-55.44	13000	20240411	5.92	18100	-23.92	20240122	13000	5.92	20240411	30900	-55.44	20230707	13000	5.92	20240411	2.19	N	007770	500	17 억		87951	N	N	0	N	00	N
61	20240522	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	13670	-220	5	-1.58	89283850	6501	43.29	13890	13990	13650	18050	9730	13890	13733.86	2.51	0	-464	14250	14070	13890	13710	13530	14160	13800	18	4160	500	8330	10	1	3510000	480	-3.27	0.46	12	0.19	-4184.00	29508.00	30900	20230707	-55.76	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	2.19	N	007770	500	17 억		87951	N	N	0	N	00	N
62	20240522	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	-170	5	-1.22	65738980	4782	31.84	13890	13990	13650	18050	9730	13890	13747.17	2.51	0	-493	14250	14070	13890	13710	13530	14160	13800	18	4160	500	8330	10	1	3510000	482	-3.28	0.46	12	0.14	-4184.00	29508.00	30900	20230707	-55.60	13000	20240411	5.54	18100	-24.20	20240122	13000	5.54	20240411	30900	-55.60	20230707	13000	5.54	20240411	2.19	N	007770	500	17 억		87951	N	N	0	N	00	N
63	20240522	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13840	-50	5	-0.36	57382470	4174	27.79	13890	13990	13650	18050	9730	13890	13747.60	2.51	0	-493	14250	14070	13890	13710	13530	14160	13800	18	4160	500	8330	10	1	3510000	486	-3.31	0.47	12	0.12	-4184.00	29508.00	30900	20230707	-55.21	13000	20240411	6.46	18100	-23.54	20240122	13000	6.46	20240411	30900	-55.21	20230707	13000	6.46	20240411	2.19	N	007770	500	17 억		87951	N	N	0	N	00	N
64	20240522	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-200	5	-1.44	49028180	3565	23.74	13890	13990	13650	18050	9730	13890	13752.65	2.51	0	-498	14250	14070	13890	13710	13530	14160	13800	18	4160	500	8330	10	1	3510000	481	-3.27	0.46	12	0.10	-4184.00	29508.00	30900	20230707	-55.70	13000	20240411	5.31	18100	-24.36	20240122	13000	5.31	20240411	30900	-55.70	20230707	13000	5.31	20240411	2.19	N	007770	500	17 억		87951	N	N	0	N	00	N
65	20240522	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	-10	5	-0.07	5818710	419	2.79	13890	13990	13880	18050	9730	13890	13887.14	2.51	0	-350	14250	14070	13890	13710	13530	14160	13800	18	4160	500	8330	10	1	3510000	487	-3.32	0.47	12	0.01	-4184.00	29508.00	30900	20230707	-55.08	13000	20240411	6.77	18100	-23.31	20240122	13000	6.77	20240411	30900	-55.08	20230707	13000	6.77	20240411	2.19	N	007770	500	17 억		87951	N	N	0	N	00	N
66	20240521	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	200	2	1.46	207732000	14912	64.40	13840	14070	13710	17790	9590	13690	13930.55	2.50	0	341	14083	13886	13753	13556	13423	13820	13490	18	4100	500	8210	10	1	3510000	488	-3.32	0.47	12	0.42	-4184.00	29508.00	30900	20230707	-55.05	13000	20240411	6.85	18100	-23.26	20240122	13000	6.85	20240411	30900	-55.05	20230707	13000	6.85	20240411	2.18	N	007770	500	17 억		87610	N	N	0	N	00	N
67	20240521	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	290	2	2.12	200950260	14424	62.29	13840	14070	13710	17790	9590	13690	13931.66	2.50	0	352	14083	13886	13753	13556	13423	13820	13490	18	4100	500	8210	10	1	3510000	491	-3.34	0.47	12	0.41	-4184.00	29508.00	30900	20230707	-54.76	13000	20240411	7.54	18100	-22.76	20240122	13000	7.54	20240411	30900	-54.76	20230707	13000	7.54	20240411	2.18	N	007770	500	17 억		87610	N	N	0	N	00	N
68	20240521	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	230	2	1.68	168589890	12098	52.25	13840	14070	13710	17790	9590	13690	13935.35	2.50	0	225	14083	13886	13753	13556	13423	13820	13490	18	4100	500	8210	10	1	3510000	489	-3.33	0.47	12	0.34	-4184.00	29508.00	30900	20230707	-54.95	13000	20240411	7.08	18100	-23.09	20240122	13000	7.08	20240411	30900	-54.95	20230707	13000	7.08	20240411	2.18	N	007770	500	17 억		87610	N	N	0	N	00	N
69	20240521	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	290	2	2.12	147535930	10587	45.72	13840	14070	13710	17790	9590	13690	13935.57	2.50	0	78	14083	13886	13753	13556	13423	13820	13490	18	4100	500	8210	10	1	3510000	491	-3.34	0.47	12	0.30	-4184.00	29508.00	30900	20230707	-54.76	13000	20240411	7.54	18100	-22.76	20240122	13000	7.54	20240411	30900	-54.76	20230707	13000	7.54	20240411	2.18	N	007770	500	17 억		87610	N	N	0	N	00	N
70	20240521	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	300	2	2.19	140034740	10051	43.41	13840	14070	13710	17790	9590	13690	13932.42	2.50	0	195	14083	13886	13753	13556	13423	13820	13490	18	4100	500	8210	10	1	3510000	491	-3.34	0.47	12	0.29	-4184.00	29508.00	30900	20230707	-54.72	13000	20240411	7.62	18100	-22.71	20240122	13000	7.62	20240411	30900	-54.72	20230707	13000	7.62	20240411	2.18	N	007770	500	17 억		87610	N	N	0	N	00	N
71	20240521	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	270	2	1.97	118632840	8519	36.79	13840	14070	13710	17790	9590	13690	13925.68	2.50	0	115	14083	13886	13753	13556	13423	13820	13490	18	4100	500	8210	10	1	3510000	490	-3.34	0.47	12	0.24	-4184.00	29508.00	30900	20230707	-54.82	13000	20240411	7.38	18100	-22.87	20240122	13000	7.38	20240411	30900	-54.82	20230707	13000	7.38	20240411	2.18	N	007770	500	17 억		87610	N	N	0	N	00	N
72	20240521	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	310	2	2.26	92414360	6645	28.70	13840	14070	13710	17790	9590	13690	13907.35	2.50	0	41	14083	13886	13753	13556	13423	13820	13490	18	4100	500	8210	10	1	3510000	491	-3.35	0.47	12	0.19	-4184.00	29508.00	30900	20230707	-54.69	13000	20240411	7.69	18100	-22.65	20240122	13000	7.69	20240411	30900	-54.69	20230707	13000	7.69	20240411	2.18	N	007770	500	17 억		87610	N	N	0	N	00	N
73	20240521	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	80	2	0.58	8520720	617	2.66	13840	13840	13710	17790	9590	13690	13809.92	2.50	0	-175	14083	13886	13753	13556	13423	13820	13490	18	4100	500	8210	10	1	3510000	483	-3.29	0.47	12	0.02	-4184.00	29508.00	30900	20230707	-55.44	13000	20240411	5.92	18100	-23.92	20240122	13000	5.92	20240411	30900	-55.44	20230707	13000	5.92	20240411	2.18	N	007770	500	17 억		87610	N	N	0	N	00	N
74	20240517	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	-130	5	-0.92	305846440	21971	95.51	14010	14090	13820	18310	9870	14090	13920.38	2.50	0	-43	14756	14422	14226	13892	13696	14325	13795	18	4220	500	8450	10	1	3510000	490	-3.34	0.47	12	0.63	-4184.00	29508.00	30900	20230707	-54.82	13000	20240411	7.38	18100	-22.87	20240122	13000	7.38	20240411	30900	-54.82	20230707	13000	7.38	20240411	1.97	N	007770	500	17 억		87603	N	N	0	N	00	N
75	20240517	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	-230	5	-1.63	285903730	20538	89.28	14010	14090	13820	18310	9870	14090	13920.72	2.50	0	7	14756	14422	14226	13892	13696	14325	13795	18	4220	500	8450	10	1	3510000	486	-3.31	0.47	12	0.59	-4184.00	29508.00	30900	20230707	-55.15	13000	20240411	6.62	18100	-23.43	20240122	13000	6.62	20240411	30900	-55.15	20230707	13000	6.62	20240411	1.97	N	007770	500	17 억		87603	N	N	0	N	00	N
76	20240517	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-190	5	-1.35	253235940	18186	79.06	14010	14090	13820	18310	9870	14090	13924.77	2.50	0	-121	14756	14422	14226	13892	13696	14325	13795	18	4220	500	8450	10	1	3510000	488	-3.32	0.47	12	0.52	-4184.00	29508.00	30900	20230707	-55.02	13000	20240411	6.92	18100	-23.20	20240122	13000	6.92	20240411	30900	-55.02	20230707	13000	6.92	20240411	1.97	N	007770	500	17 억		87603	N	N	0	N	00	N
77	20240517	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-150	5	-1.06	240482280	17269	75.07	14010	14090	13820	18310	9870	14090	13925.66	2.50	0	-129	14756	14422	14226	13892	13696	14325	13795	18	4220	500	8450	10	1	3510000	489	-3.33	0.47	12	0.49	-4184.00	29508.00	30900	20230707	-54.89	13000	20240411	7.23	18100	-22.98	20240122	13000	7.23	20240411	30900	-54.89	20230707	13000	7.23	20240411	1.97	N	007770	500	17 억		87603	N	N	0	N	00	N
78	20240517	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	-60	5	-0.43	239687700	17212	74.83	14010	14090	13820	18310	9870	14090	13925.62	2.50	0	-186	14756	14422	14226	13892	13696	14325	13795	18	4220	500	8450	10	1	3510000	492	-3.35	0.48	12	0.49	-4184.00	29508.00	30900	20230707	-54.60	13000	20240411	7.92	18100	-22.49	20240122	13000	7.92	20240411	30900	-54.60	20230707	13000	7.92	20240411	1.97	N	007770	500	17 억		87603	N	N	0	N	00	N
79	20240517	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-190	5	-1.35	121215530	8684	37.75	14010	14090	13900	18310	9870	14090	13958.49	2.50	0	140	14756	14422	14226	13892	13696	14325	13795	18	4220	500	8450	10	1	3510000	488	-3.32	0.47	12	0.25	-4184.00	29508.00	30900	20230707	-55.02	13000	20240411	6.92	18100	-23.20	20240122	13000	6.92	20240411	30900	-55.02	20230707	13000	6.92	20240411	1.97	N	007770	500	17 억		87603	N	N	0	N	00	N
80	20240517	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-150	5	-1.06	68894190	4924	21.41	14010	14090	13920	18310	9870	14090	13991.51	2.50	0	-215	14756	14422	14226	13892	13696	14325	13795	18	4220	500	8450	10	1	3510000	489	-3.33	0.47	12	0.14	-4184.00	29508.00	30900	20230707	-54.89	13000	20240411	7.23	18100	-22.98	20240122	13000	7.23	20240411	30900	-54.89	20230707	13000	7.23	20240411	1.97	N	007770	500	17 억		87603	N	N	0	N	00	N
81	20240517	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14040	-50	5	-0.35	12260710	875	3.80	14010	14090	14010	18310	9870	14090	14012.24	2.50	0	-119	14756	14422	14226	13892	13696	14325	13795	18	4220	500	8450	10	1	3510000	493	-3.36	0.48	12	0.02	-4184.00	29508.00	30900	20230707	-54.56	13000	20240411	8.00	18100	-22.43	20240122	13000	8.00	20240411	30900	-54.56	20230707	13000	8.00	20240411	1.97	N	007770	500	17 억		87603	N	N	0	N	00	N
82	20240516	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	-110	5	-0.77	316869730	22413	38.12	14410	14560	14030	18460	9940	14200	14138.16	2.58	0	-2874	14846	14522	14286	13962	13726	14685	14125	18	4260	500	8520	10	1	3510000	495	-3.37	0.48	12	0.64	-4184.00	29508.00	30900	20230707	-54.40	13000	20240411	8.38	18100	-22.15	20240122	13000	8.38	20240411	30900	-54.40	20230707	13000	8.38	20240411	1.92	N	007770	500	17 억		90385	N	N	0	N	00	N
83	20240516	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-150	5	-1.06	296462890	20965	35.66	14410	14560	14030	18460	9940	14200	14140.85	2.58	0	-2808	14846	14522	14286	13962	13726	14685	14125	18	4260	500	8520	10	1	3510000	493	-3.36	0.48	12	0.60	-4184.00	29508.00	30900	20230707	-54.53	13000	20240411	8.08	18100	-22.38	20240122	13000	8.08	20240411	30900	-54.53	20230707	13000	8.08	20240411	1.92	N	007770	500	17 억		90385	N	N	0	N	00	N
84	20240516	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	-70	5	-0.49	272085420	19230	32.71	14410	14560	14030	18460	9940	14200	14149.01	2.58	0	-2879	14846	14522	14286	13962	13726	14685	14125	18	4260	500	8520	10	1	3510000	496	-3.38	0.48	12	0.55	-4184.00	29508.00	30900	20230707	-54.27	13000	20240411	8.69	18100	-21.93	20240122	13000	8.69	20240411	30900	-54.27	20230707	13000	8.69	20240411	1.92	N	007770	500	17 억		90385	N	N	0	N	00	N
85	20240516	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-100	5	-0.70	258579320	18271	31.08	14410	14560	14030	18460	9940	14200	14152.44	2.58	0	-2847	14846	14522	14286	13962	13726	14685	14125	18	4260	500	8520	10	1	3510000	495	-3.37	0.48	12	0.52	-4184.00	29508.00	30900	20230707	-54.37	13000	20240411	8.46	18100	-22.10	20240122	13000	8.46	20240411	30900	-54.37	20230707	13000	8.46	20240411	1.92	N	007770	500	17 억		90385	N	N	0	N	00	N
86	20240516	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-150	5	-1.06	247130290	17458	29.69	14410	14560	14030	18460	9940	14200	14155.70	2.58	0	-2940	14846	14522	14286	13962	13726	14685	14125	18	4260	500	8520	10	1	3510000	493	-3.36	0.48	12	0.50	-4184.00	29508.00	30900	20230707	-54.53	13000	20240411	8.08	18100	-22.38	20240122	13000	8.08	20240411	30900	-54.53	20230707	13000	8.08	20240411	1.92	N	007770	500	17 억		90385	N	N	0	N	00	N
87	20240516	110217	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	-130	5	-0.92	195609640	13793	23.46	14410	14560	14060	18460	9940	14200	14181.81	2.58	0	-2803	14846	14522	14286	13962	13726	14685	14125	18	4260	500	8520	10	1	3510000	494	-3.36	0.48	12	0.39	-4184.00	29508.00	30900	20230707	-54.47	13000	20240411	8.23	18100	-22.27	20240122	13000	8.23	20240411	30900	-54.47	20230707	13000	8.23	20240411	1.92	N	007770	500	17 억		90385	N	N	0	N	00	N
88	20240516	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	-60	5	-0.42	150642990	10603	18.03	14410	14560	14070	18460	9940	14200	14207.58	2.58	0	-2813	14846	14522	14286	13962	13726	14685	14125	18	4260	500	8520	10	1	3510000	496	-3.38	0.48	12	0.30	-4184.00	29508.00	30900	20230707	-54.24	13000	20240411	8.77	18100	-21.88	20240122	13000	8.77	20240411	30900	-54.24	20230707	13000	8.77	20240411	1.92	N	007770	500	17 억		90385	N	N	0	N	00	N
89	20240516	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	14210	10	2	0.07	32160780	2236	3.80	14410	14560	14210	18460	9940	14200	14383.18	2.58	0	-744	14846	14522	14286	13962	13726	14685	14125	18	4260	500	8520	10	1	3510000	499	-3.40	0.48	12	0.06	-4184.00	29508.00	30900	20230707	-54.01	13000	20240411	9.31	18100	-21.49	20240122	13000	9.31	20240411	30900	-54.01	20230707	13000	9.31	20240411	1.92	N	007770	500	17 억		90385	N	N	0	N	00	N
90	20240514	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	-10	5	-0.07	822053840	57693	4.97	14160	14610	14050	18470	9950	14210	14248.84	2.40	0	5995	17870	16040	14830	13000	11790	16955	13915	18	4260	500	8520	10	1	3510000	498	-3.39	0.48	12	1.64	-4184.00	29508.00	30900	20230707	-54.05	13000	20240411	9.23	18100	-21.55	20240122	13000	9.23	20240411	30900	-54.05	20230707	13000	9.23	20240411	1.97	N	007770	500	17 억		84321	N	N	0	N	00	N
91	20240514	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	-30	5	-0.21	787742160	55273	4.76	14160	14610	14050	18470	9950	14210	14251.90	2.40	0	6128	17870	16040	14830	13000	11790	16955	13915	18	4260	500	8520	10	1	3510000	498	-3.39	0.48	12	1.57	-4184.00	29508.00	30900	20230707	-54.11	13000	20240411	9.08	18100	-21.66	20240122	13000	9.08	20240411	30900	-54.11	20230707	13000	9.08	20240411	1.97	N	007770	500	17 억		84321	N	N	0	N	00	N
92	20240514	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	-80	5	-0.56	698218150	48928	4.22	14160	14610	14050	18470	9950	14210	14270.41	2.40	0	6020	17870	16040	14830	13000	11790	16955	13915	18	4260	500	8520	10	1	3510000	496	-3.38	0.48	12	1.39	-4184.00	29508.00	30900	20230707	-54.27	13000	20240411	8.69	18100	-21.93	20240122	13000	8.69	20240411	30900	-54.27	20230707	13000	8.69	20240411	1.97	N	007770	500	17 억		84321	N	N	0	N	00	N
93	20240514	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	-60	5	-0.42	654554650	45844	3.95	14160	14610	14050	18470	9950	14210	14277.97	2.40	0	6182	17870	16040	14830	13000	11790	16955	13915	18	4260	500	8520	10	1	3510000	497	-3.38	0.48	12	1.31	-4184.00	29508.00	30900	20230707	-54.21	13000	20240411	8.85	18100	-21.82	20240122	13000	8.85	20240411	30900	-54.21	20230707	13000	8.85	20240411	1.97	N	007770	500	17 억		84321	N	N	0	N	00	N
94	20240514	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	14230	20	2	0.14	616316160	43137	3.72	14160	14610	14050	18470	9950	14210	14287.54	2.40	0	6033	17870	16040	14830	13000	11790	16955	13915	18	4260	500	8520	10	1	3510000	499	-3.40	0.48	12	1.23	-4184.00	29508.00	30900	20230707	-53.95	13000	20240411	9.46	18100	-21.38	20240122	13000	9.46	20240411	30900	-53.95	20230707	13000	9.46	20240411	1.97	N	007770	500	17 억		84321	N	N	0	N	00	N
95	20240514	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14190	-20	5	-0.14	567440640	39702	3.42	14160	14610	14050	18470	9950	14210	14292.64	2.40	0	6099	17870	16040	14830	13000	11790	16955	13915	18	4260	500	8520	10	1	3510000	498	-3.39	0.48	12	1.13	-4184.00	29508.00	30900	20230707	-54.08	13000	20240411	9.15	18100	-21.60	20240122	13000	9.15	20240411	30900	-54.08	20230707	13000	9.15	20240411	1.97	N	007770	500	17 억		84321	N	N	0	N	00	N
96	20240514	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	-80	5	-0.56	479127830	33450	2.88	14160	14610	14070	18470	9950	14210	14323.94	2.40	0	6821	17870	16040	14830	13000	11790	16955	13915	18	4260	500	8520	10	1	3510000	496	-3.38	0.48	12	0.95	-4184.00	29508.00	30900	20230707	-54.27	13000	20240411	8.69	18100	-21.93	20240122	13000	8.69	20240411	30900	-54.27	20230707	13000	8.69	20240411	1.97	N	007770	500	17 억		84321	N	N	0	N	00	N
97	20240514	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14330	120	2	0.84	53913260	3808	0.33	14160	14330	14070	18470	9950	14210	14156.92	2.40	0	184	17870	16040	14830	13000	11790	16955	13915	18	4260	500	8520	10	1	3510000	503	-3.42	0.49	12	0.11	-4184.00	29508.00	30900	20230707	-53.62	13000	20240411	10.23	18100	-20.83	20240122	13000	10.23	20240411	30900	-53.62	20230707	13000	10.23	20240411	1.97	N	007770	500	17 억		84321	N	N	0	N	00	N
98	20240513	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	14210	510	2	3.72	18022005010	1156683	20755.12	13700	16660	13620	17810	9590	13700	15581.04	2.45	0	-1855	13853	13776	13693	13616	13533	13735	13575	18	4110	500	8220	10	1	3510000	499	-3.40	0.48	12	32.95	-4184.00	29508.00	30950	20230504	-54.09	13000	20240411	9.31	18100	-21.49	20240122	13000	9.31	20240411	30900	-54.01	20230707	13000	9.31	20240411	1.98	N	007770	500	17 억		86116	N	N	0	N	00	N
99	20240513	150219	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	680	2	4.96	17738710080	1136834	20398.96	13700	16660	13620	17810	9590	13700	15603.61	2.45	0	1047	13853	13776	13693	13616	13533	13735	13575	18	4110	500	8220	10	1	3510000	505	-3.44	0.49	12	32.39	-4184.00	29508.00	30950	20230504	-53.54	13000	20240411	10.62	18100	-20.55	20240122	13000	10.62	20240411	30900	-53.46	20230707	13000	10.62	20240411	1.98	N	007770	500	17 억		86116	N	N	0	N	00	N
100	20240513	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	14500	800	2	5.84	17332196000	1108480	19890.19	13700	16660	13620	17810	9590	13700	15636.00	2.45	0	117	13853	13776	13693	13616	13533	13735	13575	18	4110	500	8220	10	1	3510000	509	-3.47	0.49	12	31.58	-4184.00	29508.00	30950	20230504	-53.15	13000	20240411	11.54	18100	-19.89	20240122	13000	11.54	20240411	30900	-53.07	20230707	13000	11.54	20240411	1.98	N	007770	500	17 억		86116	N	N	0	N	00	N
101	20240513	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	15120	1420	2	10.36	16201249340	1031731	18513.03	13700	16660	13620	17810	9590	13700	15702.98	2.45	0	-4014	13853	13776	13693	13616	13533	13735	13575	18	4110	500	8220	10	1	3510000	531	-3.61	0.51	12	29.39	-4184.00	29508.00	30950	20230504	-51.15	13000	20240411	16.31	18100	-16.46	20240122	13000	16.31	20240411	30900	-51.07	20230707	13000	16.31	20240411	1.98	N	007770	500	17 억		86116	N	N	0	N	00	N
102	20240513	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	1680	2	12.26	12536649790	790089	14177.09	13700	16660	13620	17810	9590	13700	15867.39	2.45	0	-3635	13853	13776	13693	13616	13533	13735	13575	18	4110	500	8220	10	1	3510000	540	-3.68	0.52	12	22.51	-4184.00	29508.00	30950	20230504	-50.31	13000	20240411	18.31	18100	-15.03	20240122	13000	18.31	20240411	30900	-50.23	20230707	13000	18.31	20240411	1.98	N	007770	500	17 억		86116	N	N	0	N	00	N
103	20240513	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	14080	380	2	2.77	95990580	6889	123.61	13700	14100	13620	17810	9590	13700	13933.89	2.45	0	-180	13853	13776	13693	13616	13533	13735	13575	18	4110	500	8220	10	1	3510000	494	-3.37	0.48	12	0.20	-4184.00	29508.00	30950	20230504	-54.51	13000	20240411	8.31	18100	-22.21	20240122	13000	8.31	20240411	30900	-54.43	20230707	13000	8.31	20240411	1.98	N	007770	500	17 억		86116	N	N	0	N	00	N
104	20240513	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	0	3	0.00	12227120	895	16.06	13700	13780	13620	17810	9590	13700	13661.59	2.45	0	-375	13853	13776	13693	13616	13533	13735	13575	18	4110	500	8220	10	1	3510000	481	-3.27	0.46	12	0.03	-4184.00	29508.00	30950	20230504	-55.74	13000	20240411	5.38	18100	-24.31	20240122	13000	5.38	20240411	30900	-55.66	20230707	13000	5.38	20240411	1.98	N	007770	500	17 억		86116	N	N	0	N	00	N
105	20240513	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-10	5	-0.07	4082890	298	5.35	13700	13780	13690	17810	9590	13700	13700.97	2.45	0	-280	13853	13776	13693	13616	13533	13735	13575	18	4110	500	8220	10	1	3510000	481	-3.27	0.46	12	0.01	-4184.00	29508.00	30950	20230504	-55.77	13000	20240411	5.31	18100	-24.36	20240122	13000	5.31	20240411	30900	-55.70	20230707	13000	5.31	20240411	1.98	N	007770	500	17 억		86116	N	N	0	N	00	N
106	20240510	160214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-10	5	-0.07	76181490	5573	110.91	13710	13770	13610	17820	9600	13710	13669.75	2.45	0	166	13963	13836	13653	13526	13343	13900	13590	18	4110	500	8220	10	1	3510000	481	-3.27	0.46	12	0.16	-4184.00	29508.00	31250	20230503	-56.16	13000	20240411	5.38	18100	-24.31	20240122	13000	5.38	20240411	30900	-55.66	20230707	13000	5.38	20240411	1.98	N	007770	500	17 억		85950	N	N	0	N	00	N
107	20240510	150215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-30	5	-0.22	67417730	4931	98.13	13710	13770	13610	17820	9600	13710	13672.22	2.45	0	141	13963	13836	13653	13526	13343	13900	13590	18	4110	500	8220	10	1	3510000	480	-3.27	0.46	12	0.14	-4184.00	29508.00	31250	20230503	-56.22	13000	20240411	5.23	18100	-24.42	20240122	13000	5.23	20240411	30900	-55.73	20230707	13000	5.23	20240411	1.98	N	007770	500	17 억		85950	N	N	0	N	00	N
108	20240510	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13670	-40	5	-0.29	61712720	4513	89.81	13710	13770	13610	17820	9600	13710	13674.43	2.45	0	146	13963	13836	13653	13526	13343	13900	13590	18	4110	500	8220	10	1	3510000	480	-3.27	0.46	12	0.13	-4184.00	29508.00	31250	20230503	-56.26	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	1.98	N	007770	500	17 억		85950	N	N	0	N	00	N
109	20240510	130214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-10	5	-0.07	43832690	3201	63.70	13710	13770	13610	17820	9600	13710	13693.44	2.45	0	-59	13963	13836	13653	13526	13343	13900	13590	18	4110	500	8220	10	1	3510000	481	-3.27	0.46	12	0.09	-4184.00	29508.00	31250	20230503	-56.16	13000	20240411	5.38	18100	-24.31	20240122	13000	5.38	20240411	30900	-55.66	20230707	13000	5.38	20240411	1.98	N	007770	500	17 억		85950	N	N	0	N	00	N
110	20240510	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-10	5	-0.07	38666310	2823	56.18	13710	13770	13610	17820	9600	13710	13696.89	2.45	0	-59	13963	13836	13653	13526	13343	13900	13590	18	4110	500	8220	10	1	3510000	481	-3.27	0.46	12	0.08	-4184.00	29508.00	31250	20230503	-56.16	13000	20240411	5.38	18100	-24.31	20240122	13000	5.38	20240411	30900	-55.66	20230707	13000	5.38	20240411	1.98	N	007770	500	17 억		85950	N	N	0	N	00	N
111	20240510	110213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	40	2	0.29	27922710	2041	40.62	13710	13750	13610	17820	9600	13710	13680.90	2.45	0	-73	13963	13836	13653	13526	13343	13900	13590	18	4110	500	8220	10	1	3510000	483	-3.29	0.47	12	0.06	-4184.00	29508.00	31250	20230503	-56.00	13000	20240411	5.77	18100	-24.03	20240122	13000	5.77	20240411	30900	-55.50	20230707	13000	5.77	20240411	1.98	N	007770	500	17 억		85950	N	N	0	N	00	N
112	20240510	100214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-10	5	-0.07	16062160	1175	23.38	13710	13710	13610	17820	9600	13710	13669.92	2.45	0	-17	13963	13836	13653	13526	13343	13900	13590	18	4110	500	8220	10	1	3510000	481	-3.27	0.46	12	0.03	-4184.00	29508.00	31250	20230503	-56.16	13000	20240411	5.38	18100	-24.31	20240122	13000	5.38	20240411	30900	-55.66	20230707	13000	5.38	20240411	1.98	N	007770	500	17 억		85950	N	N	0	N	00	N
113	20240510	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-10	5	-0.07	1096680	80	1.59	13710	13710	13700	17820	9600	13710	13708.50	2.45	0	-54	13963	13836	13653	13526	13343	13900	13590	18	4110	500	8220	10	1	3510000	481	-3.27	0.46	12	0.00	-4184.00	29508.00	31250	20230503	-56.16	13000	20240411	5.38	18100	-24.31	20240122	13000	5.38	20240411	30900	-55.66	20230707	13000	5.38	20240411	1.98	N	007770	500	17 억		85950	N	N	0	N	00	N
114	20240509	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	120	2	0.88	68319790	4992	130.31	13590	13780	13470	17660	9520	13590	13685.86	2.45	0	-134	13716	13652	13536	13472	13356	13685	13505	18	4070	500	8150	10	1	3510000	481	-3.28	0.46	12	0.14	-4184.00	29508.00	31250	20230503	-56.13	13000	20240411	5.46	18100	-24.25	20240122	13000	5.46	20240411	30900	-55.63	20230707	13000	5.46	20240411	2.02	N	007770	500	17 억		86084	N	N	0	N	00	N
115	20240509	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	13670	80	2	0.59	59189640	4323	112.84	13590	13780	13470	17660	9520	13590	13691.80	2.45	0	-192	13716	13652	13536	13472	13356	13685	13505	18	4070	500	8150	10	1	3510000	480	-3.27	0.46	12	0.12	-4184.00	29508.00	31250	20230503	-56.26	13000	20240411	5.15	18100	-24.48	20240122	13000	5.15	20240411	30900	-55.76	20230707	13000	5.15	20240411	2.02	N	007770	500	17 억		86084	N	N	0	N	00	N
116	20240509	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	170	2	1.25	55558090	4058	105.93	13590	13780	13470	17660	9520	13590	13691.00	2.45	0	-199	13716	13652	13536	13472	13356	13685	13505	18	4070	500	8150	10	1	3510000	483	-3.29	0.47	12	0.12	-4184.00	29508.00	31250	20230503	-55.97	13000	20240411	5.85	18100	-23.98	20240122	13000	5.85	20240411	30900	-55.47	20230707	13000	5.85	20240411	2.02	N	007770	500	17 억		86084	N	N	0	N	00	N
117	20240509	130214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	150	2	1.10	50551380	3694	96.42	13590	13780	13470	17660	9520	13590	13684.73	2.45	0	-228	13716	13652	13536	13472	13356	13685	13505	18	4070	500	8150	10	1	3510000	482	-3.28	0.47	12	0.11	-4184.00	29508.00	31250	20230503	-56.03	13000	20240411	5.69	18100	-24.09	20240122	13000	5.69	20240411	30900	-55.53	20230707	13000	5.69	20240411	2.02	N	007770	500	17 억		86084	N	N	0	N	00	N
118	20240509	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	190	2	1.40	41717680	3052	79.67	13590	13780	13470	17660	9520	13590	13668.96	2.45	0	-257	13716	13652	13536	13472	13356	13685	13505	18	4070	500	8150	10	1	3510000	484	-3.29	0.47	12	0.09	-4184.00	29508.00	31250	20230503	-55.90	13000	20240411	6.00	18100	-23.87	20240122	13000	6.00	20240411	30900	-55.40	20230707	13000	6.00	20240411	2.02	N	007770	500	17 억		86084	N	N	0	N	00	N
119	20240509	110213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	120	2	0.88	32707860	2397	62.57	13590	13720	13470	17660	9520	13590	13645.33	2.45	0	-289	13716	13652	13536	13472	13356	13685	13505	18	4070	500	8150	10	1	3510000	481	-3.28	0.46	12	0.07	-4184.00	29508.00	31250	20230503	-56.13	13000	20240411	5.46	18100	-24.25	20240122	13000	5.46	20240411	30900	-55.63	20230707	13000	5.46	20240411	2.02	N	007770	500	17 억		86084	N	N	0	N	00	N
120	20240509	100212	57	100.00	KOSDAQ		화학	N	N	N	N		N	13600	10	2	0.07	15805250	1161	30.31	13590	13700	13470	17660	9520	13590	13613.48	2.45	0	-276	13716	13652	13536	13472	13356	13685	13505	18	4070	500	8150	10	1	3510000	477	-3.25	0.46	12	0.03	-4184.00	29508.00	31250	20230503	-56.48	13000	20240411	4.62	18100	-24.86	20240122	13000	4.62	20240411	30900	-55.99	20230707	13000	4.62	20240411	2.02	N	007770	500	17 억		86084	N	N	0	N	00	N
121	20240509	090213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	-10	5	-0.07	67910	5	0.13	13590	13590	13580	17660	9520	13590	13582.00	2.45	0	-4	13716	13652	13536	13472	13356	13685	13505	18	4070	500	8150	10	1	3510000	477	-3.25	0.46	12	0.00	-4184.00	29508.00	31250	20230503	-56.54	13000	20240411	4.46	18100	-24.97	20240122	13000	4.46	20240411	30900	-56.05	20230707	13000	4.46	20240411	2.02	N	007770	500	17 억		86084	N	N	0	N	00	N
122	20240508	160213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	50	2	0.37	51617380	3831	45.03	13420	13600	13420	17600	9480	13540	13473.60	2.45	0	91	13746	13642	13496	13392	13246	13695	13445	18	4060	500	8120	10	1	3510000	477	-3.25	0.46	12	0.11	-4184.00	29508.00	31250	20230503	-56.51	13000	20240411	4.54	18100	-24.92	20240122	13000	4.54	20240411	30900	-56.02	20230707	13000	4.54	20240411	2.03	N	007770	500	17 억		85993	N	N	0	N	00	N
123	20240508	150214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13600	60	2	0.44	48056390	3569	41.95	13420	13600	13420	17600	9480	13540	13464.95	2.45	0	124	13746	13642	13496	13392	13246	13695	13445	18	4060	500	8120	10	1	3510000	477	-3.25	0.46	12	0.10	-4184.00	29508.00	31250	20230503	-56.48	13000	20240411	4.62	18100	-24.86	20240122	13000	4.62	20240411	30900	-55.99	20230707	13000	4.62	20240411	2.03	N	007770	500	17 억		85993	N	N	0	N	00	N
124	20240508	140212	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-60	5	-0.44	38386430	2854	33.55	13420	13530	13420	17600	9480	13540	13450.05	2.45	0	124	13746	13642	13496	13392	13246	13695	13445	18	4060	500	8120	10	1	3510000	473	-3.22	0.46	12	0.08	-4184.00	29508.00	31250	20230503	-56.86	13000	20240411	3.69	18100	-25.52	20240122	13000	3.69	20240411	30900	-56.38	20230707	13000	3.69	20240411	2.03	N	007770	500	17 억		85993	N	N	0	N	00	N
125	20240508	130210	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	-90	5	-0.66	34103960	2536	29.81	13420	13530	13420	17600	9480	13540	13447.93	2.45	0	-21	13746	13642	13496	13392	13246	13695	13445	18	4060	500	8120	10	1	3510000	472	-3.21	0.46	12	0.07	-4184.00	29508.00	31250	20230503	-56.96	13000	20240411	3.46	18100	-25.69	20240122	13000	3.46	20240411	30900	-56.47	20230707	13000	3.46	20240411	2.03	N	007770	500	17 억		85993	N	N	0	N	00	N
126	20240508	120211	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-40	5	-0.30	18075740	1345	15.81	13420	13530	13420	17600	9480	13540	13439.21	2.45	0	-26	13746	13642	13496	13392	13246	13695	13445	18	4060	500	8120	10	1	3510000	474	-3.23	0.46	12	0.04	-4184.00	29508.00	31250	20230503	-56.80	13000	20240411	3.85	18100	-25.41	20240122	13000	3.85	20240411	30900	-56.31	20230707	13000	3.85	20240411	2.03	N	007770	500	17 억		85993	N	N	0	N	00	N
127	20240508	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	-80	5	-0.59	16767470	1248	14.67	13420	13500	13420	17600	9480	13540	13435.47	2.45	0	-64	13746	13642	13496	13392	13246	13695	13445	18	4060	500	8120	10	1	3510000	472	-3.22	0.46	12	0.04	-4184.00	29508.00	31250	20230503	-56.93	13000	20240411	3.54	18100	-25.64	20240122	13000	3.54	20240411	30900	-56.44	20230707	13000	3.54	20240411	2.03	N	007770	500	17 억		85993	N	N	0	N	00	N
128	20240508	100214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	-100	5	-0.74	7587870	565	6.64	13420	13500	13420	17600	9480	13540	13429.86	2.45	0	-66	13746	13642	13496	13392	13246	13695	13445	18	4060	500	8120	10	1	3510000	472	-3.21	0.46	12	0.02	-4184.00	29508.00	31250	20230503	-56.99	13000	20240411	3.38	18100	-25.75	20240122	13000	3.38	20240411	30900	-56.50	20230707	13000	3.38	20240411	2.03	N	007770	500	17 억		85993	N	N	0	N	00	N
129	20240508	090211	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-40	5	-0.30	4831920	360	4.23	13420	13500	13420	17600	9480	13540	13422.00	2.45	0	-51	13746	13642	13496	13392	13246	13695	13445	18	4060	500	8120	10	1	3510000	474	-3.23	0.46	12	0.01	-4184.00	29508.00	31250	20230503	-56.80	13000	20240411	3.85	18100	-25.41	20240122	13000	3.85	20240411	30900	-56.31	20230707	13000	3.85	20240411	2.03	N	007770	500	17 억		85993	N	N	0	N	00	N
130	20240503	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13430	60	2	0.45	46501500	3472	80.78	13360	13490	13310	17380	9360	13370	13393.24	2.42	0	119	13576	13472	13346	13242	13116	13525	13295	18	4010	500	8020	10	1	3510000	471	-3.21	0.46	12	0.10	-4184.00	29508.00	31250	20230503	-57.02	13000	20240411	3.31	18100	-25.80	20240122	13000	3.31	20240411	31250	-57.02	20230503	13000	3.31	20240411	2.09	N	007770	500	17 억		84902	N	N	0	N	00	N
131	20240503	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	10	2	0.07	44342030	3311	77.04	13360	13490	13310	17380	9360	13370	13392.34	2.42	0	15	13576	13472	13346	13242	13116	13525	13295	18	4010	500	8020	10	1	3510000	470	-3.20	0.45	12	0.09	-4184.00	29508.00	31250	20230503	-57.18	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	31250	-57.18	20230503	13000	2.92	20240411	2.09	N	007770	500	17 억		84902	N	N	0	N	00	N
132	20240503	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	10	2	0.07	37843930	2827	65.77	13360	13490	13310	17380	9360	13370	13386.60	2.42	0	-55	13576	13472	13346	13242	13116	13525	13295	18	4010	500	8020	10	1	3510000	470	-3.20	0.45	12	0.08	-4184.00	29508.00	31250	20230503	-57.18	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	31250	-57.18	20230503	13000	2.92	20240411	2.09	N	007770	500	17 억		84902	N	N	0	N	00	N
133	20240503	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	90	2	0.67	32020750	2392	55.65	13360	13490	13310	17380	9360	13370	13386.60	2.42	0	-83	13576	13472	13346	13242	13116	13525	13295	18	4010	500	8020	10	1	3510000	472	-3.22	0.46	12	0.07	-4184.00	29508.00	31250	20230503	-56.93	13000	20240411	3.54	18100	-25.64	20240122	13000	3.54	20240411	31250	-56.93	20230503	13000	3.54	20240411	2.09	N	007770	500	17 억		84902	N	N	0	N	00	N
134	20240503	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13490	120	2	0.90	30026110	2244	52.21	13360	13490	13310	17380	9360	13370	13380.62	2.42	0	-75	13576	13472	13346	13242	13116	13525	13295	18	4010	500	8020	10	1	3510000	473	-3.22	0.46	12	0.06	-4184.00	29508.00	31250	20230503	-56.83	13000	20240411	3.77	18100	-25.47	20240122	13000	3.77	20240411	31250	-56.83	20230503	13000	3.77	20240411	2.09	N	007770	500	17 억		84902	N	N	0	N	00	N
135	20240503	110214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	10	2	0.07	10249340	767	17.85	13360	13440	13310	17380	9360	13370	13362.89	2.42	0	59	13576	13472	13346	13242	13116	13525	13295	18	4010	500	8020	10	1	3510000	470	-3.20	0.45	12	0.02	-4184.00	29508.00	31250	20230503	-57.18	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	31250	-57.18	20230503	13000	2.92	20240411	2.09	N	007770	500	17 억		84902	N	N	0	N	00	N
136	20240503	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	10	2	0.07	5170890	388	9.03	13360	13380	13310	17380	9360	13370	13327.04	2.42	0	76	13576	13472	13346	13242	13116	13525	13295	18	4010	500	8020	10	1	3510000	470	-3.20	0.45	12	0.01	-4184.00	29508.00	31250	20230503	-57.18	13000	20240411	2.92	18100	-26.08	20240122	13000	2.92	20240411	31250	-57.18	20230503	13000	2.92	20240411	2.09	N	007770	500	17 억		84902	N	N	0	N	00	N
137	20240503	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	-10	5	-0.07	80160	6	0.14	13360	13360	13360	17380	9360	13370	13360.00	2.42	0	0	13576	13472	13346	13242	13116	13525	13295	18	4010	500	8020	10	1	3510000	469	-3.19	0.45	12	0.00	-4184.00	29508.00	31250	20230503	-57.25	13000	20240411	2.77	18100	-26.19	20240122	13000	2.77	20240411	31250	-57.25	20230503	13000	2.77	20240411	2.09	N	007770	500	17 억		84902	N	N	0	N	00	N
138	20240502	160213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13370	150	2	1.13	57306320	4298	58.55	13220	13450	13220	17180	9260	13220	13332.79	2.39	0	935	13613	13416	13303	13106	12993	13360	13050	18	3960	500	7930	10	1	3510000	469	-3.20	0.45	12	0.12	-4184.00	29508.00	31250	20230503	-57.22	13000	20240411	2.85	18100	-26.13	20240122	13000	2.85	20240411	31250	-57.22	20230503	13000	2.85	20240411	2.14	N	007770	500	17 억		83925	N	N	0	N	00	N
139	20240502	150215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	170	2	1.29	54373720	4078	55.55	13220	13450	13220	17180	9260	13220	13333.43	2.39	0	931	13613	13416	13303	13106	12993	13360	13050	18	3960	500	7930	10	1	3510000	470	-3.20	0.45	12	0.12	-4184.00	29508.00	31250	20230503	-57.15	13000	20240411	3.00	18100	-26.02	20240122	13000	3.00	20240411	31250	-57.15	20230503	13000	3.00	20240411	2.14	N	007770	500	17 억		83925	N	N	0	N	00	N
140	20240502	140214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	80	2	0.61	50690310	3802	51.79	13220	13450	13220	17180	9260	13220	13332.54	2.39	0	910	13613	13416	13303	13106	12993	13360	13050	18	3960	500	7930	10	1	3510000	467	-3.18	0.45	12	0.11	-4184.00	29508.00	31250	20230503	-57.44	13000	20240411	2.31	18100	-26.52	20240122	13000	2.31	20240411	31250	-57.44	20230503	13000	2.31	20240411	2.14	N	007770	500	17 억		83925	N	N	0	N	00	N
141	20240502	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	80	2	0.61	42147440	3157	43.01	13220	13450	13220	17180	9260	13220	13350.47	2.39	0	879	13613	13416	13303	13106	12993	13360	13050	18	3960	500	7930	10	1	3510000	467	-3.18	0.45	12	0.09	-4184.00	29508.00	31250	20230503	-57.44	13000	20240411	2.31	18100	-26.52	20240122	13000	2.31	20240411	31250	-57.44	20230503	13000	2.31	20240411	2.14	N	007770	500	17 억		83925	N	N	0	N	00	N
142	20240502	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	140	2	1.06	37245460	2789	37.99	13220	13450	13220	17180	9260	13220	13354.41	2.39	0	803	13613	13416	13303	13106	12993	13360	13050	18	3960	500	7930	10	1	3510000	469	-3.19	0.45	12	0.08	-4184.00	29508.00	31250	20230503	-57.25	13000	20240411	2.77	18100	-26.19	20240122	13000	2.77	20240411	31250	-57.25	20230503	13000	2.77	20240411	2.14	N	007770	500	17 억		83925	N	N	0	N	00	N
143	20240502	110213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	200	2	1.51	31047800	2324	31.66	13220	13450	13220	17180	9260	13220	13359.64	2.39	0	786	13613	13416	13303	13106	12993	13360	13050	18	3960	500	7930	10	1	3510000	471	-3.21	0.45	12	0.07	-4184.00	29508.00	31250	20230503	-57.06	13000	20240411	3.23	18100	-25.86	20240122	13000	3.23	20240411	31250	-57.06	20230503	13000	3.23	20240411	2.14	N	007770	500	17 억		83925	N	N	0	N	00	N
144	20240502	100213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	200	2	1.51	25593530	1917	26.11	13220	13450	13220	17180	9260	13220	13350.82	2.39	0	779	13613	13416	13303	13106	12993	13360	13050	18	3960	500	7930	10	1	3510000	471	-3.21	0.45	12	0.05	-4184.00	29508.00	31250	20230503	-57.06	13000	20240411	3.23	18100	-25.86	20240122	13000	3.23	20240411	31250	-57.06	20230503	13000	3.23	20240411	2.14	N	007770	500	17 억		83925	N	N	0	N	00	N
145	20240502	090213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	0	3	0.00	2168080	164	2.23	13220	13220	13220	17180	9260	13220	13220.00	2.39	0	-9	13613	13416	13303	13106	12993	13360	13050	18	3960	500	7930	10	1	3510000	464	-3.16	0.45	12	0.00	-4184.00	29508.00	31250	20230503	-57.70	13000	20240411	1.69	18100	-26.96	20240122	13000	1.69	20240411	31250	-57.70	20230503	13000	1.69	20240411	2.14	N	007770	500	17 억		83925	N	N	0	N	00	N