KissMeData/036670/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	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	80	2	1.07	244708070	32506	502.72	7460	7620	7460	9690	5230	7460	7528.09	2.52	0	3512	7600	7530	7460	7390	7320	7565	7425	56	2230	500	5220	10	1	11270000	850	7.73	0.77	12	0.29	976.00	9814.00	9050	20230613	-16.69	6800	20231026	10.88	7800	-3.33	20240320	7000	7.71	20240426	9050	-16.69	20230613	6800	10.88	20231026	0.59	N	036670	500	56 억		283824	N	N	0	N	00	N
3	20240531	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	90	2	1.21	221353420	29394	454.59	7460	7620	7460	9690	5230	7460	7530.56	2.52	0	1483	7600	7530	7460	7390	7320	7565	7425	56	2230	500	5220	10	1	11270000	851	7.74	0.77	12	0.26	976.00	9814.00	9050	20230613	-16.57	6800	20231026	11.03	7800	-3.21	20240320	7000	7.86	20240426	9050	-16.57	20230613	6800	11.03	20231026	0.59	N	036670	500	56 억		283824	N	N	0	N	00	N
4	20240531	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	130	2	1.74	187180390	24868	384.60	7460	7620	7460	9690	5230	7460	7526.96	2.52	0	1103	7600	7530	7460	7390	7320	7565	7425	56	2230	500	5220	10	1	11270000	855	7.78	0.77	12	0.22	976.00	9814.00	9050	20230613	-16.13	6800	20231026	11.62	7800	-2.69	20240320	7000	8.43	20240426	9050	-16.13	20230613	6800	11.62	20231026	0.59	N	036670	500	56 억		283824	N	N	0	N	00	N
5	20240531	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	80	2	1.07	133193950	17749	274.50	7460	7550	7460	9690	5230	7460	7504.31	2.52	0	1362	7600	7530	7460	7390	7320	7565	7425	56	2230	500	5220	10	1	11270000	850	7.73	0.77	12	0.16	976.00	9814.00	9050	20230613	-16.69	6800	20231026	10.88	7800	-3.33	20240320	7000	7.71	20240426	9050	-16.69	20230613	6800	10.88	20231026	0.59	N	036670	500	56 억		283824	N	N	0	N	00	N
6	20240531	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	80	2	1.07	103785490	13846	214.14	7460	7540	7460	9690	5230	7460	7495.70	2.52	0	1261	7600	7530	7460	7390	7320	7565	7425	56	2230	500	5220	10	1	11270000	850	7.73	0.77	12	0.12	976.00	9814.00	9050	20230613	-16.69	6800	20231026	10.88	7800	-3.33	20240320	7000	7.71	20240426	9050	-16.69	20230613	6800	10.88	20231026	0.59	N	036670	500	56 억		283824	N	N	0	N	00	N
7	20240531	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	60	2	0.80	86385310	11531	178.33	7460	7520	7460	9690	5230	7460	7491.57	2.52	0	1099	7600	7530	7460	7390	7320	7565	7425	56	2230	500	5220	10	1	11270000	848	7.70	0.77	12	0.10	976.00	9814.00	9050	20230613	-16.91	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	9050	-16.91	20230613	6800	10.59	20231026	0.59	N	036670	500	56 억		283824	N	N	0	N	00	N
8	20240531	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	50	2	0.67	28083860	3749	57.98	7460	7520	7460	9690	5230	7460	7491.03	2.52	0	163	7600	7530	7460	7390	7320	7565	7425	56	2230	500	5220	10	1	11270000	846	7.69	0.77	12	0.03	976.00	9814.00	9050	20230613	-17.02	6800	20231026	10.44	7800	-3.72	20240320	7000	7.29	20240426	9050	-17.02	20230613	6800	10.44	20231026	0.59	N	036670	500	56 억		283824	N	N	0	N	00	N
9	20240531	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	60	2	0.80	4485970	597	9.23	7460	7520	7460	9690	5230	7460	7514.19	2.52	0	-1	7600	7530	7460	7390	7320	7565	7425	56	2230	500	5220	10	1	11270000	848	7.70	0.77	12	0.01	976.00	9814.00	9050	20230613	-16.91	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	9050	-16.91	20230613	6800	10.59	20231026	0.59	N	036670	500	56 억		283824	N	N	0	N	00	N
10	20240530	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	10	2	0.13	48429740	6465	39.74	7390	7530	7390	9680	5220	7450	7491.07	2.53	0	-903	7556	7502	7416	7362	7276	7530	7390	56	2230	500	5210	10	1	11270000	841	7.64	0.76	12	0.06	976.00	9814.00	9050	20230613	-17.57	6800	20231026	9.71	7800	-4.36	20240320	7000	6.57	20240426	9050	-17.57	20230613	6800	9.71	20231026	0.59	N	036670	500	56 억		284727	N	N	0	N	00	N
11	20240530	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	40	2	0.54	45810060	6114	37.59	7390	7530	7390	9680	5220	7450	7492.65	2.53	0	-890	7556	7502	7416	7362	7276	7530	7390	56	2230	500	5210	10	1	11270000	844	7.67	0.76	12	0.05	976.00	9814.00	9050	20230613	-17.24	6800	20231026	10.15	7800	-3.97	20240320	7000	7.00	20240426	9050	-17.24	20230613	6800	10.15	20231026	0.59	N	036670	500	56 억		284727	N	N	0	N	00	N
12	20240530	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	40	2	0.54	44050540	5879	36.14	7390	7530	7390	9680	5220	7450	7492.86	2.53	0	-890	7556	7502	7416	7362	7276	7530	7390	56	2230	500	5210	10	1	11270000	844	7.67	0.76	12	0.05	976.00	9814.00	9050	20230613	-17.24	6800	20231026	10.15	7800	-3.97	20240320	7000	7.00	20240426	9050	-17.24	20230613	6800	10.15	20231026	0.59	N	036670	500	56 억		284727	N	N	0	N	00	N
13	20240530	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	60	2	0.81	38223270	5102	31.36	7390	7530	7390	9680	5220	7450	7491.82	2.53	0	-668	7556	7502	7416	7362	7276	7530	7390	56	2230	500	5210	10	1	11270000	846	7.69	0.77	12	0.05	976.00	9814.00	9050	20230613	-17.02	6800	20231026	10.44	7800	-3.72	20240320	7000	7.29	20240426	9050	-17.02	20230613	6800	10.44	20231026	0.59	N	036670	500	56 억		284727	N	N	0	N	00	N
14	20240530	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	70	2	0.94	35436750	4731	29.08	7390	7530	7390	9680	5220	7450	7490.33	2.53	0	-667	7556	7502	7416	7362	7276	7530	7390	56	2230	500	5210	10	1	11270000	848	7.70	0.77	12	0.04	976.00	9814.00	9050	20230613	-16.91	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	9050	-16.91	20230613	6800	10.59	20231026	0.59	N	036670	500	56 억		284727	N	N	0	N	00	N
15	20240530	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	20	2	0.27	6852740	920	5.66	7390	7470	7390	9680	5220	7450	7448.63	2.53	0	-251	7556	7502	7416	7362	7276	7530	7390	56	2230	500	5210	10	1	11270000	842	7.65	0.76	12	0.01	976.00	9814.00	9050	20230613	-17.46	6800	20231026	9.85	7800	-4.23	20240320	7000	6.71	20240426	9050	-17.46	20230613	6800	9.85	20231026	0.59	N	036670	500	56 억		284727	N	N	0	N	00	N
16	20240530	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	0	3	0.00	3967360	533	3.28	7390	7450	7390	9680	5220	7450	7443.45	2.53	0	-250	7556	7502	7416	7362	7276	7530	7390	56	2230	500	5210	10	1	11270000	840	7.63	0.76	12	0.00	976.00	9814.00	9050	20230613	-17.68	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		284727	N	N	0	N	00	N
17	20240530	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	0	3	0.00	133500	18	0.11	7390	7450	7390	9680	5220	7450	7416.67	2.53	0	-8	7556	7502	7416	7362	7276	7530	7390	56	2230	500	5210	10	1	11270000	840	7.63	0.76	12	0.00	976.00	9814.00	9050	20230613	-17.68	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		284727	N	N	0	N	00	N
18	20240529	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	50	2	0.68	120397490	16267	116.94	7410	7470	7330	9620	5180	7400	7401.33	2.52	0	808	7526	7462	7396	7332	7266	7495	7365	56	2220	500	5180	10	1	11270000	840	7.63	0.76	12	0.14	976.00	9814.00	9050	20230613	-17.68	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		283919	N	N	0	N	00	N
19	20240529	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	40	2	0.54	100923250	13635	98.02	7410	7470	7330	9620	5180	7400	7401.78	2.52	0	583	7526	7462	7396	7332	7266	7495	7365	56	2220	500	5180	10	1	11270000	838	7.62	0.76	12	0.12	976.00	9814.00	9050	20230613	-17.79	6800	20231026	9.41	7800	-4.62	20240320	7000	6.29	20240426	9050	-17.79	20230613	6800	9.41	20231026	0.59	N	036670	500	56 억		283919	N	N	0	N	00	N
20	20240529	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	30	2	0.41	94298250	12744	91.61	7410	7470	7330	9620	5180	7400	7399.42	2.52	0	550	7526	7462	7396	7332	7266	7495	7365	56	2220	500	5180	10	1	11270000	837	7.61	0.76	12	0.11	976.00	9814.00	9050	20230613	-17.90	6800	20231026	9.26	7800	-4.74	20240320	7000	6.14	20240426	9050	-17.90	20230613	6800	9.26	20231026	0.59	N	036670	500	56 억		283919	N	N	0	N	00	N
21	20240529	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	50	2	0.68	89604980	12113	87.07	7410	7470	7330	9620	5180	7400	7397.42	2.52	0	497	7526	7462	7396	7332	7266	7495	7365	56	2220	500	5180	10	1	11270000	840	7.63	0.76	12	0.11	976.00	9814.00	9050	20230613	-17.68	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		283919	N	N	0	N	00	N
22	20240529	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	30	2	0.41	58087350	7878	56.63	7410	7470	7330	9620	5180	7400	7373.36	2.52	0	567	7526	7462	7396	7332	7266	7495	7365	56	2220	500	5180	10	1	11270000	837	7.61	0.76	12	0.07	976.00	9814.00	9050	20230613	-17.90	6800	20231026	9.26	7800	-4.74	20240320	7000	6.14	20240426	9050	-17.90	20230613	6800	9.26	20231026	0.59	N	036670	500	56 억		283919	N	N	0	N	00	N
23	20240529	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	50	2	0.68	37858660	5139	36.94	7410	7450	7330	9620	5180	7400	7366.93	2.52	0	211	7526	7462	7396	7332	7266	7495	7365	56	2220	500	5180	10	1	11270000	840	7.63	0.76	12	0.05	976.00	9814.00	9050	20230613	-17.68	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		283919	N	N	0	N	00	N
24	20240529	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-20	5	-0.27	29057470	3949	28.39	7410	7440	7330	9620	5180	7400	7358.18	2.52	0	211	7526	7462	7396	7332	7266	7495	7365	56	2220	500	5180	10	1	11270000	832	7.56	0.75	12	0.04	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.59	N	036670	500	56 억		283919	N	N	0	N	00	N
25	20240529	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	30	2	0.41	355410	48	0.35	7410	7430	7400	9620	5180	7400	7404.38	2.52	0	-22	7526	7462	7396	7332	7266	7495	7365	56	2220	500	5180	10	1	11270000	837	7.61	0.76	12	0.00	976.00	9814.00	9050	20230613	-17.90	6800	20231026	9.26	7800	-4.74	20240320	7000	6.14	20240426	9050	-17.90	20230613	6800	9.26	20231026	0.59	N	036670	500	56 억		283919	N	N	0	N	00	N
26	20240528	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	40	2	0.54	102474920	13910	87.27	7360	7460	7330	9560	5160	7360	7367.00	2.51	0	885	7506	7432	7376	7302	7246	7405	7275	56	2200	500	5150	10	1	11270000	834	7.58	0.75	12	0.12	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.59	N	036670	500	56 억		282968	N	N	0	N	00	N
27	20240528	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	20	2	0.27	82958880	11270	70.71	7360	7460	7330	9560	5160	7360	7361.04	2.51	0	879	7506	7432	7376	7302	7246	7405	7275	56	2200	500	5150	10	1	11270000	832	7.56	0.75	12	0.10	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.59	N	036670	500	56 억		282968	N	N	0	N	00	N
28	20240528	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	20	2	0.27	70574870	9590	60.17	7360	7460	7330	9560	5160	7360	7359.21	2.51	0	732	7506	7432	7376	7302	7246	7405	7275	56	2200	500	5150	10	1	11270000	832	7.56	0.75	12	0.09	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.59	N	036670	500	56 억		282968	N	N	0	N	00	N
29	20240528	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	20	2	0.27	69600710	9458	59.34	7360	7460	7330	9560	5160	7360	7358.92	2.51	0	663	7506	7432	7376	7302	7246	7405	7275	56	2200	500	5150	10	1	11270000	832	7.56	0.75	12	0.08	976.00	9814.00	9050	20230613	-18.45	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.59	N	036670	500	56 억		282968	N	N	0	N	00	N
30	20240528	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	40	2	0.54	69526900	9448	59.28	7360	7460	7330	9560	5160	7360	7358.90	2.51	0	663	7506	7432	7376	7302	7246	7405	7275	56	2200	500	5150	10	1	11270000	834	7.58	0.75	12	0.08	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.59	N	036670	500	56 억		282968	N	N	0	N	00	N
31	20240528	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	50	2	0.68	23407260	3171	19.89	7360	7460	7360	9560	5160	7360	7381.67	2.51	0	3	7506	7432	7376	7302	7246	7405	7275	56	2200	500	5150	10	1	11270000	835	7.59	0.76	12	0.03	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.59	N	036670	500	56 억		282968	N	N	0	N	00	N
32	20240528	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	50	2	0.68	16334620	2213	13.88	7360	7460	7360	9560	5160	7360	7381.21	2.51	0	-48	7506	7432	7376	7302	7246	7405	7275	56	2200	500	5150	10	1	11270000	835	7.59	0.76	12	0.02	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.59	N	036670	500	56 억		282968	N	N	0	N	00	N
33	20240528	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	50	2	0.68	59080	8	0.05	7360	7410	7360	9560	5160	7360	7385.00	2.51	0	0	7506	7432	7376	7302	7246	7405	7275	56	2200	500	5150	10	1	11270000	835	7.59	0.76	12	0.00	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.59	N	036670	500	56 억		282968	N	N	0	N	00	N
34	20240527	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-70	5	-0.94	117336120	15931	146.84	7440	7450	7320	9650	5210	7430	7365.27	2.51	0	542	7616	7522	7406	7312	7196	7465	7255	56	2220	500	5200	10	1	11270000	829	7.54	0.75	12	0.14	976.00	9814.00	9050	20230613	-18.67	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9050	-18.67	20230613	6800	8.24	20231026	0.59	N	036670	500	56 억		282426	N	N	0	N	00	N
35	20240527	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-60	5	-0.81	110384270	14986	138.13	7440	7450	7320	9650	5210	7430	7365.83	2.51	0	512	7616	7522	7406	7312	7196	7465	7255	56	2220	500	5200	10	1	11270000	831	7.55	0.75	12	0.13	976.00	9814.00	9050	20230613	-18.56	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9050	-18.56	20230613	6800	8.38	20231026	0.59	N	036670	500	56 억		282426	N	N	0	N	00	N
36	20240527	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-60	5	-0.81	93421730	12674	116.82	7440	7450	7320	9650	5210	7430	7371.13	2.51	0	209	7616	7522	7406	7312	7196	7465	7255	56	2220	500	5200	10	1	11270000	831	7.55	0.75	12	0.11	976.00	9814.00	9050	20230613	-18.56	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9050	-18.56	20230613	6800	8.38	20231026	0.59	N	036670	500	56 억		282426	N	N	0	N	00	N
37	20240527	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-60	5	-0.81	72892720	9874	91.01	7440	7450	7320	9650	5210	7430	7382.29	2.51	0	209	7616	7522	7406	7312	7196	7465	7255	56	2220	500	5200	10	1	11270000	831	7.55	0.75	12	0.09	976.00	9814.00	9050	20230613	-18.56	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9050	-18.56	20230613	6800	8.38	20231026	0.59	N	036670	500	56 억		282426	N	N	0	N	00	N
38	20240527	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-30	5	-0.40	52557970	7107	65.51	7440	7450	7370	9650	5210	7430	7395.24	2.51	0	153	7616	7522	7406	7312	7196	7465	7255	56	2220	500	5200	10	1	11270000	834	7.58	0.75	12	0.06	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.59	N	036670	500	56 억		282426	N	N	0	N	00	N
39	20240527	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-30	5	-0.40	41240080	5573	51.37	7440	7450	7370	9650	5210	7430	7399.98	2.51	0	6	7616	7522	7406	7312	7196	7465	7255	56	2220	500	5200	10	1	11270000	834	7.58	0.75	12	0.05	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.59	N	036670	500	56 억		282426	N	N	0	N	00	N
40	20240527	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-60	5	-0.81	39986370	5404	49.81	7440	7450	7370	9650	5210	7430	7399.40	2.51	0	6	7616	7522	7406	7312	7196	7465	7255	56	2220	500	5200	10	1	11270000	831	7.55	0.75	12	0.05	976.00	9814.00	9050	20230613	-18.56	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9050	-18.56	20230613	6800	8.38	20231026	0.59	N	036670	500	56 억		282426	N	N	0	N	00	N
41	20240527	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	20	2	0.27	2054150	277	2.55	7440	7450	7410	9650	5210	7430	7415.70	2.51	0	-16	7616	7522	7406	7312	7196	7465	7255	56	2220	500	5200	10	1	11270000	840	7.63	0.76	12	0.00	976.00	9814.00	9050	20230613	-17.68	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		282426	N	N	0	N	00	N
42	20240524	160417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-70	5	-0.93	80158520	10849	184.95	7470	7500	7290	9750	5250	7500	7388.56	2.51	0	-498	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	837	7.61	0.76	12	0.10	976.00	9814.00	9050	20230613	-17.90	6800	20231026	9.26	7800	-4.74	20240320	7000	6.14	20240426	9050	-17.90	20230613	6800	9.26	20231026	0.59	N	036670	500	56 억		282924	N	N	0	N	00	N
43	20240524	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-100	5	-1.33	61485380	8329	141.99	7470	7500	7290	9750	5250	7500	7382.08	2.51	0	-389	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	834	7.58	0.75	12	0.07	976.00	9814.00	9050	20230613	-18.23	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9050	-18.23	20230613	6800	8.82	20231026	0.59	N	036670	500	56 억		282924	N	N	0	N	00	N
44	20240524	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-90	5	-1.20	57172730	7746	132.05	7470	7500	7290	9750	5250	7500	7380.94	2.51	0	-229	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	835	7.59	0.76	12	0.07	976.00	9814.00	9050	20230613	-18.12	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9050	-18.12	20230613	6800	8.97	20231026	0.59	N	036670	500	56 억		282924	N	N	0	N	00	N
45	20240524	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-140	5	-1.87	51463380	6973	118.87	7470	7500	7290	9750	5250	7500	7380.38	2.51	0	-229	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	829	7.54	0.75	12	0.06	976.00	9814.00	9050	20230613	-18.67	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9050	-18.67	20230613	6800	8.24	20231026	0.59	N	036670	500	56 억		282924	N	N	0	N	00	N
46	20240524	120416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-80	5	-1.07	35435260	4789	81.64	7470	7500	7330	9750	5250	7500	7399.30	2.51	0	-316	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	836	7.60	0.76	12	0.04	976.00	9814.00	9050	20230613	-18.01	6800	20231026	9.12	7800	-4.87	20240320	7000	6.00	20240426	9050	-18.01	20230613	6800	9.12	20231026	0.59	N	036670	500	56 억		282924	N	N	0	N	00	N
47	20240524	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-50	5	-0.67	13498580	1813	30.91	7470	7500	7390	9750	5250	7500	7445.44	2.51	0	-209	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	840	7.63	0.76	12	0.02	976.00	9814.00	9050	20230613	-17.68	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		282924	N	N	0	N	00	N
48	20240524	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-50	5	-0.67	10046860	1348	22.98	7470	7500	7390	9750	5250	7500	7453.16	2.51	0	-193	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	840	7.63	0.76	12	0.01	976.00	9814.00	9050	20230613	-17.68	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		282924	N	N	0	N	00	N
49	20240524	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	0	3	0.00	426580	57	0.97	7470	7500	7460	9750	5250	7500	7483.86	2.51	0	-3	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	845	7.68	0.76	12	0.00	976.00	9814.00	9050	20230613	-17.13	6800	20231026	10.29	7800	-3.85	20240320	7000	7.14	20240426	9050	-17.13	20230613	6800	10.29	20231026	0.59	N	036670	500	56 억		282924	N	N	0	N	00	N
50	20240523	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-50	5	-0.66	43955170	5864	39.37	7530	7560	7460	9810	5290	7550	7495.77	2.52	0	-838	7663	7606	7493	7436	7323	7635	7465	56	2260	500	5280	10	1	11270000	845	7.68	0.76	12	0.05	976.00	9814.00	9090	20230516	-17.49	6800	20231026	10.29	7800	-3.85	20240320	7000	7.14	20240426	9050	-17.13	20230613	6800	10.29	20231026	0.59	N	036670	500	56 억		283682	N	N	0	N	00	N
51	20240523	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-70	5	-0.93	39811700	5311	35.66	7530	7560	7460	9810	5290	7550	7496.08	2.52	0	-629	7663	7606	7493	7436	7323	7635	7465	56	2260	500	5280	10	1	11270000	843	7.66	0.76	12	0.05	976.00	9814.00	9090	20230516	-17.71	6800	20231026	10.00	7800	-4.10	20240320	7000	6.86	20240426	9050	-17.35	20230613	6800	10.00	20231026	0.59	N	036670	500	56 억		283682	N	N	0	N	00	N
52	20240523	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-30	5	-0.40	36218690	4832	32.44	7530	7560	7460	9810	5290	7550	7495.59	2.52	0	-614	7663	7606	7493	7436	7323	7635	7465	56	2260	500	5280	10	1	11270000	848	7.70	0.77	12	0.04	976.00	9814.00	9090	20230516	-17.27	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	9050	-16.91	20230613	6800	10.59	20231026	0.59	N	036670	500	56 억		283682	N	N	0	N	00	N
53	20240523	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-30	5	-0.40	35692590	4762	31.97	7530	7560	7460	9810	5290	7550	7495.29	2.52	0	-614	7663	7606	7493	7436	7323	7635	7465	56	2260	500	5280	10	1	11270000	848	7.70	0.77	12	0.04	976.00	9814.00	9090	20230516	-17.27	6800	20231026	10.59	7800	-3.59	20240320	7000	7.43	20240426	9050	-16.91	20230613	6800	10.59	20231026	0.59	N	036670	500	56 억		283682	N	N	0	N	00	N
54	20240523	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-40	5	-0.53	27846990	3716	24.95	7530	7560	7460	9810	5290	7550	7493.81	2.52	0	-412	7663	7606	7493	7436	7323	7635	7465	56	2260	500	5280	10	1	11270000	846	7.69	0.77	12	0.03	976.00	9814.00	9090	20230516	-17.38	6800	20231026	10.44	7800	-3.72	20240320	7000	7.29	20240426	9050	-17.02	20230613	6800	10.44	20231026	0.59	N	036670	500	56 억		283682	N	N	0	N	00	N
55	20240523	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-40	5	-0.53	20142940	2686	18.03	7530	7560	7460	9810	5290	7550	7499.23	2.52	0	-133	7663	7606	7493	7436	7323	7635	7465	56	2260	500	5280	10	1	11270000	846	7.69	0.77	12	0.02	976.00	9814.00	9090	20230516	-17.38	6800	20231026	10.44	7800	-3.72	20240320	7000	7.29	20240426	9050	-17.02	20230613	6800	10.44	20231026	0.59	N	036670	500	56 억		283682	N	N	0	N	00	N
56	20240523	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-90	5	-1.19	9585030	1278	8.58	7530	7560	7460	9810	5290	7550	7500.02	2.52	0	-119	7663	7606	7493	7436	7323	7635	7465	56	2260	500	5280	10	1	11270000	841	7.64	0.76	12	0.01	976.00	9814.00	9090	20230516	-17.93	6800	20231026	9.71	7800	-4.36	20240320	7000	6.57	20240426	9050	-17.57	20230613	6800	9.71	20231026	0.59	N	036670	500	56 억		283682	N	N	0	N	00	N
57	20240523	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	0	3	0.00	700610	93	0.62	7530	7550	7530	9810	5290	7550	7533.44	2.52	0	-77	7663	7606	7493	7436	7323	7635	7465	56	2260	500	5280	10	1	11270000	851	7.74	0.77	12	0.00	976.00	9814.00	9090	20230516	-16.94	6800	20231026	11.03	7800	-3.21	20240320	7000	7.86	20240426	9050	-16.57	20230613	6800	11.03	20231026	0.59	N	036670	500	56 억		283682	N	N	0	N	00	N
58	20240522	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	170	2	2.30	111282270	14893	366.91	7380	7550	7380	9590	5170	7380	7472.07	2.51	0	1017	7493	7436	7363	7306	7233	7465	7335	56	2210	500	5160	10	1	11270000	851	7.74	0.77	12	0.13	976.00	9814.00	9400	20230515	-19.68	6800	20231026	11.03	7800	-3.21	20240320	7000	7.86	20240426	9050	-16.57	20230613	6800	11.03	20231026	0.59	N	036670	500	56 억		282746	N	N	0	N	00	N
59	20240522	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	150	2	2.03	98211790	13158	324.17	7380	7530	7380	9590	5170	7380	7464.04	2.51	0	937	7493	7436	7363	7306	7233	7465	7335	56	2210	500	5160	10	1	11270000	849	7.72	0.77	12	0.12	976.00	9814.00	9400	20230515	-19.89	6800	20231026	10.74	7800	-3.46	20240320	7000	7.57	20240426	9050	-16.80	20230613	6800	10.74	20231026	0.59	N	036670	500	56 억		282746	N	N	0	N	00	N
60	20240522	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	110	2	1.49	86000810	11531	284.08	7380	7510	7380	9590	5170	7380	7458.23	2.51	0	884	7493	7436	7363	7306	7233	7465	7335	56	2210	500	5160	10	1	11270000	844	7.67	0.76	12	0.10	976.00	9814.00	9400	20230515	-20.32	6800	20231026	10.15	7800	-3.97	20240320	7000	7.00	20240426	9050	-17.24	20230613	6800	10.15	20231026	0.59	N	036670	500	56 억		282746	N	N	0	N	00	N
61	20240522	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	100	2	1.36	75716510	10158	250.26	7380	7510	7380	9590	5170	7380	7453.88	2.51	0	822	7493	7436	7363	7306	7233	7465	7335	56	2210	500	5160	10	1	11270000	843	7.66	0.76	12	0.09	976.00	9814.00	9400	20230515	-20.43	6800	20231026	10.00	7800	-4.10	20240320	7000	6.86	20240426	9050	-17.35	20230613	6800	10.00	20231026	0.59	N	036670	500	56 억		282746	N	N	0	N	00	N
62	20240522	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	100	2	1.36	59250990	7961	196.13	7380	7480	7380	9590	5170	7380	7442.66	2.51	0	698	7493	7436	7363	7306	7233	7465	7335	56	2210	500	5160	10	1	11270000	843	7.66	0.76	12	0.07	976.00	9814.00	9400	20230515	-20.43	6800	20231026	10.00	7800	-4.10	20240320	7000	6.86	20240426	9050	-17.35	20230613	6800	10.00	20231026	0.59	N	036670	500	56 억		282746	N	N	0	N	00	N
63	20240522	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	70	2	0.95	32206090	4333	106.75	7380	7460	7380	9590	5170	7380	7432.75	2.51	0	24	7493	7436	7363	7306	7233	7465	7335	56	2210	500	5160	10	1	11270000	840	7.63	0.76	12	0.04	976.00	9814.00	9400	20230515	-20.74	6800	20231026	9.56	7800	-4.49	20240320	7000	6.43	20240426	9050	-17.68	20230613	6800	9.56	20231026	0.59	N	036670	500	56 억		282746	N	N	0	N	00	N
64	20240522	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	60	2	0.81	18286990	2461	60.63	7380	7460	7380	9590	5170	7380	7430.72	2.51	0	60	7493	7436	7363	7306	7233	7465	7335	56	2210	500	5160	10	1	11270000	838	7.62	0.76	12	0.02	976.00	9814.00	9400	20230515	-20.85	6800	20231026	9.41	7800	-4.62	20240320	7000	6.29	20240426	9050	-17.79	20230613	6800	9.41	20231026	0.59	N	036670	500	56 억		282746	N	N	0	N	00	N
65	20240522	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	81180	11	0.27	7380	7380	7380	9590	5170	7380	7380.00	2.51	0	-1	7493	7436	7363	7306	7233	7465	7335	56	2210	500	5160	10	1	11270000	832	7.56	0.75	12	0.00	976.00	9814.00	9400	20230515	-21.49	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.59	N	036670	500	56 억		282746	N	N	0	N	00	N
66	20240521	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	40	2	0.54	29939200	4059	22.55	7290	7420	7290	9540	5140	7340	7376.00	2.52	0	-717	7413	7376	7333	7296	7253	7395	7315	56	2200	500	5130	10	1	11270000	832	7.56	0.75	12	0.04	976.00	9814.00	9500	20230512	-22.32	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.59	N	036670	500	56 억		283463	N	N	0	N	00	N
67	20240521	150413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	50	2	0.68	28870020	3914	21.75	7290	7420	7290	9540	5140	7340	7376.09	2.52	0	-722	7413	7376	7333	7296	7253	7395	7315	56	2200	500	5130	10	1	11270000	833	7.57	0.75	12	0.03	976.00	9814.00	9500	20230512	-22.21	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9050	-18.34	20230613	6800	8.68	20231026	0.59	N	036670	500	56 억		283463	N	N	0	N	00	N
68	20240521	140412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	30	2	0.41	25394240	3443	19.13	7290	7420	7290	9540	5140	7340	7375.61	2.52	0	-605	7413	7376	7333	7296	7253	7395	7315	56	2200	500	5130	10	1	11270000	831	7.55	0.75	12	0.03	976.00	9814.00	9500	20230512	-22.42	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9050	-18.56	20230613	6800	8.38	20231026	0.59	N	036670	500	56 억		283463	N	N	0	N	00	N
69	20240521	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	50	2	0.68	22258810	3018	16.77	7290	7420	7290	9540	5140	7340	7375.35	2.52	0	-518	7413	7376	7333	7296	7253	7395	7315	56	2200	500	5130	10	1	11270000	833	7.57	0.75	12	0.03	976.00	9814.00	9500	20230512	-22.21	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9050	-18.34	20230613	6800	8.68	20231026	0.59	N	036670	500	56 억		283463	N	N	0	N	00	N
70	20240521	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	20	2	0.27	21283440	2886	16.03	7290	7420	7290	9540	5140	7340	7374.72	2.52	0	-518	7413	7376	7333	7296	7253	7395	7315	56	2200	500	5130	10	1	11270000	829	7.54	0.75	12	0.03	976.00	9814.00	9500	20230512	-22.53	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9050	-18.67	20230613	6800	8.24	20231026	0.59	N	036670	500	56 억		283463	N	N	0	N	00	N
71	20240521	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	30	2	0.41	19065560	2585	14.36	7290	7420	7290	9540	5140	7340	7375.46	2.52	0	-518	7413	7376	7333	7296	7253	7395	7315	56	2200	500	5130	10	1	11270000	831	7.55	0.75	12	0.02	976.00	9814.00	9500	20230512	-22.42	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9050	-18.56	20230613	6800	8.38	20231026	0.59	N	036670	500	56 억		283463	N	N	0	N	00	N
72	20240521	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	40	2	0.54	14476660	1963	10.91	7290	7420	7290	9540	5140	7340	7374.76	2.52	0	-487	7413	7376	7333	7296	7253	7395	7315	56	2200	500	5130	10	1	11270000	832	7.56	0.75	12	0.02	976.00	9814.00	9500	20230512	-22.32	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9050	-18.45	20230613	6800	8.53	20231026	0.59	N	036670	500	56 억		283463	N	N	0	N	00	N
73	20240521	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	0	3	0.00	131620	18	0.10	7290	7340	7290	9540	5140	7340	7312.22	2.52	0	0	7413	7376	7333	7296	7253	7395	7315	56	2200	500	5130	10	1	11270000	827	7.52	0.75	12	0.00	976.00	9814.00	9500	20230512	-22.74	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9050	-18.90	20230613	6800	7.94	20231026	0.59	N	036670	500	56 억		283463	N	N	0	N	00	N
74	20240517	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	70	2	0.96	146454480	20000	240.85	7290	7360	7270	9450	5090	7270	7322.72	2.49	0	953	7363	7316	7253	7206	7143	7340	7230	56	2180	500	5080	10	1	11270000	827	7.52	0.75	12	0.18	976.00	9814.00	9590	20230510	-23.46	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9050	-18.90	20230613	6800	7.94	20231026	0.59	N	036670	500	56 억		280448	N	N	0	N	00	N
75	20240517	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	80	2	1.10	134188840	18331	220.75	7290	7360	7270	9450	5090	7270	7320.32	2.49	0	1001	7363	7316	7253	7206	7143	7340	7230	56	2180	500	5080	10	1	11270000	828	7.53	0.75	12	0.16	976.00	9814.00	9590	20230510	-23.36	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	9050	-18.78	20230613	6800	8.09	20231026	0.59	N	036670	500	56 억		280448	N	N	0	N	00	N
76	20240517	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	60	2	0.83	111502310	15241	183.54	7290	7360	7270	9450	5090	7270	7315.94	2.49	0	796	7363	7316	7253	7206	7143	7340	7230	56	2180	500	5080	10	1	11270000	826	7.51	0.75	12	0.14	976.00	9814.00	9590	20230510	-23.57	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9050	-19.01	20230613	6800	7.79	20231026	0.59	N	036670	500	56 억		280448	N	N	0	N	00	N
77	20240517	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	70	2	0.96	108876500	14883	179.23	7290	7360	7270	9450	5090	7270	7315.49	2.49	0	799	7363	7316	7253	7206	7143	7340	7230	56	2180	500	5080	10	1	11270000	827	7.52	0.75	12	0.13	976.00	9814.00	9590	20230510	-23.46	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9050	-18.90	20230613	6800	7.94	20231026	0.59	N	036670	500	56 억		280448	N	N	0	N	00	N
78	20240517	120408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	90	2	1.24	103641470	14168	170.62	7290	7360	7270	9450	5090	7270	7315.18	2.49	0	803	7363	7316	7253	7206	7143	7340	7230	56	2180	500	5080	10	1	11270000	829	7.54	0.75	12	0.13	976.00	9814.00	9590	20230510	-23.25	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9050	-18.67	20230613	6800	8.24	20231026	0.59	N	036670	500	56 억		280448	N	N	0	N	00	N
79	20240517	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	40	2	0.55	65961660	9022	108.65	7290	7340	7270	9450	5090	7270	7311.20	2.49	0	216	7363	7316	7253	7206	7143	7340	7230	56	2180	500	5080	10	1	11270000	824	7.49	0.74	12	0.08	976.00	9814.00	9590	20230510	-23.77	6800	20231026	7.50	7800	-6.28	20240320	7000	4.43	20240426	9050	-19.23	20230613	6800	7.50	20231026	0.59	N	036670	500	56 억		280448	N	N	0	N	00	N
80	20240517	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	0	3	0.00	56875080	7780	93.69	7290	7340	7270	9450	5090	7270	7310.42	2.49	0	146	7363	7316	7253	7206	7143	7340	7230	56	2180	500	5080	10	1	11270000	819	7.45	0.74	12	0.07	976.00	9814.00	9590	20230510	-24.19	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	9050	-19.67	20230613	6800	6.91	20231026	0.59	N	036670	500	56 억		280448	N	N	0	N	00	N
81	20240517	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	20	2	0.28	51030	7	0.08	7290	7290	7290	9450	5090	7270	7290.00	2.49	0	-1	7363	7316	7253	7206	7143	7340	7230	56	2180	500	5080	10	1	11270000	822	7.47	0.74	12	0.00	976.00	9814.00	9590	20230510	-23.98	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	9050	-19.45	20230613	6800	7.21	20231026	0.59	N	036670	500	56 억		280448	N	N	0	N	00	N
82	20240516	160406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	40	2	0.55	60240790	8304	32.33	7240	7300	7190	9390	5070	7230	7254.43	2.49	0	-13	7630	7430	7330	7130	7030	7380	7080	56	2160	500	5060	10	1	11270000	819	7.45	0.74	12	0.07	976.00	9814.00	9590	20230510	-24.19	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	9090	-20.02	20230516	6800	6.91	20231026	0.60	N	036670	500	56 억		280461	N	N	0	N	00	N
83	20240516	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	60	2	0.83	57039590	7864	30.62	7240	7300	7190	9390	5070	7230	7253.25	2.49	0	46	7630	7430	7330	7130	7030	7380	7080	56	2160	500	5060	10	1	11270000	822	7.47	0.74	12	0.07	976.00	9814.00	9590	20230510	-23.98	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	9090	-19.80	20230516	6800	7.21	20231026	0.60	N	036670	500	56 억		280461	N	N	0	N	00	N
84	20240516	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	20	2	0.28	49248830	6790	26.43	7240	7300	7190	9390	5070	7230	7253.14	2.49	0	49	7630	7430	7330	7130	7030	7380	7080	56	2160	500	5060	10	1	11270000	817	7.43	0.74	12	0.06	976.00	9814.00	9590	20230510	-24.40	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	9090	-20.24	20230516	6800	6.62	20231026	0.60	N	036670	500	56 억		280461	N	N	0	N	00	N
85	20240516	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	30	2	0.41	48333200	6664	25.94	7240	7300	7190	9390	5070	7230	7252.88	2.49	0	49	7630	7430	7330	7130	7030	7380	7080	56	2160	500	5060	10	1	11270000	818	7.44	0.74	12	0.06	976.00	9814.00	9590	20230510	-24.30	6800	20231026	6.76	7800	-6.92	20240320	7000	3.71	20240426	9090	-20.13	20230516	6800	6.76	20231026	0.60	N	036670	500	56 억		280461	N	N	0	N	00	N
86	20240516	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	30	2	0.41	41492300	5721	22.27	7240	7300	7190	9390	5070	7230	7252.63	2.49	0	53	7630	7430	7330	7130	7030	7380	7080	56	2160	500	5060	10	1	11270000	818	7.44	0.74	12	0.05	976.00	9814.00	9590	20230510	-24.30	6800	20231026	6.76	7800	-6.92	20240320	7000	3.71	20240426	9090	-20.13	20230516	6800	6.76	20231026	0.60	N	036670	500	56 억		280461	N	N	0	N	00	N
87	20240516	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	10	2	0.14	34464850	4752	18.50	7240	7300	7190	9390	5070	7230	7252.70	2.49	0	94	7630	7430	7330	7130	7030	7380	7080	56	2160	500	5060	10	1	11270000	816	7.42	0.74	12	0.04	976.00	9814.00	9590	20230510	-24.50	6800	20231026	6.47	7800	-7.18	20240320	7000	3.43	20240426	9090	-20.35	20230516	6800	6.47	20231026	0.60	N	036670	500	56 억		280461	N	N	0	N	00	N
88	20240516	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	40	2	0.55	17671440	2425	9.44	7240	7300	7240	9390	5070	7230	7287.19	2.49	0	-33	7630	7430	7330	7130	7030	7380	7080	56	2160	500	5060	10	1	11270000	819	7.45	0.74	12	0.02	976.00	9814.00	9590	20230510	-24.19	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	9090	-20.02	20230516	6800	6.91	20231026	0.60	N	036670	500	56 억		280461	N	N	0	N	00	N
89	20240516	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	50	2	0.69	1716000	237	0.92	7240	7280	7240	9390	5070	7230	7240.51	2.49	0	-34	7630	7430	7330	7130	7030	7380	7080	56	2160	500	5060	10	1	11270000	820	7.46	0.74	12	0.00	976.00	9814.00	9590	20230510	-24.09	6800	20231026	7.06	7800	-6.67	20240320	7000	4.00	20240426	9090	-19.91	20230516	6800	7.06	20231026	0.60	N	036670	500	56 억		280461	N	N	0	N	00	N
90	20240514	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-80	5	-1.09	188718850	25686	292.85	7310	7530	7230	9500	5120	7310	7347.15	2.50	0	-1727	7470	7390	7320	7240	7170	7355	7205	56	2190	500	5110	10	1	11270000	815	7.41	0.74	12	0.23	976.00	9814.00	9670	20230508	-25.23	6800	20231026	6.32	7800	-7.31	20240320	7000	3.29	20240426	9400	-23.09	20230515	6800	6.32	20231026	0.60	N	036670	500	56 억		282188	N	N	0	N	00	N
91	20240514	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-20	5	-0.27	180929500	24610	280.58	7310	7530	7240	9500	5120	7310	7351.87	2.50	0	-1720	7470	7390	7320	7240	7170	7355	7205	56	2190	500	5110	10	1	11270000	822	7.47	0.74	12	0.22	976.00	9814.00	9670	20230508	-24.61	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	9400	-22.45	20230515	6800	7.21	20231026	0.60	N	036670	500	56 억		282188	N	N	0	N	00	N
92	20240514	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-40	5	-0.55	161556340	21941	250.15	7310	7530	7250	9500	5120	7310	7363.22	2.50	0	-399	7470	7390	7320	7240	7170	7355	7205	56	2190	500	5110	10	1	11270000	819	7.45	0.74	12	0.19	976.00	9814.00	9670	20230508	-24.82	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	9400	-22.66	20230515	6800	6.91	20231026	0.60	N	036670	500	56 억		282188	N	N	0	N	00	N
93	20240514	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	10	2	0.14	140755900	19079	217.52	7310	7530	7250	9500	5120	7310	7377.53	2.50	0	-277	7470	7390	7320	7240	7170	7355	7205	56	2190	500	5110	10	1	11270000	825	7.50	0.75	12	0.17	976.00	9814.00	9670	20230508	-24.30	6800	20231026	7.65	7800	-6.15	20240320	7000	4.57	20240426	9400	-22.13	20230515	6800	7.65	20231026	0.60	N	036670	500	56 억		282188	N	N	0	N	00	N
94	20240514	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-50	5	-0.68	123727380	16745	190.91	7310	7530	7250	9500	5120	7310	7388.91	2.50	0	-945	7470	7390	7320	7240	7170	7355	7205	56	2190	500	5110	10	1	11270000	818	7.44	0.74	12	0.15	976.00	9814.00	9670	20230508	-24.92	6800	20231026	6.76	7800	-6.92	20240320	7000	3.71	20240426	9400	-22.77	20230515	6800	6.76	20231026	0.60	N	036670	500	56 억		282188	N	N	0	N	00	N
95	20240514	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	100	2	1.37	76287260	10252	116.89	7310	7530	7260	9500	5120	7310	7441.21	2.50	0	-2741	7470	7390	7320	7240	7170	7355	7205	56	2190	500	5110	10	1	11270000	835	7.59	0.76	12	0.09	976.00	9814.00	9670	20230508	-23.37	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9400	-21.17	20230515	6800	8.97	20231026	0.60	N	036670	500	56 억		282188	N	N	0	N	00	N
96	20240514	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	10	2	0.14	2105240	288	3.28	7310	7320	7260	9500	5120	7310	7309.86	2.50	0	-5	7470	7390	7320	7240	7170	7355	7205	56	2190	500	5110	10	1	11270000	825	7.50	0.75	12	0.00	976.00	9814.00	9670	20230508	-24.30	6800	20231026	7.65	7800	-6.15	20240320	7000	4.57	20240426	9400	-22.13	20230515	6800	7.65	20231026	0.60	N	036670	500	56 억		282188	N	N	0	N	00	N
97	20240514	090409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	10	2	0.14	87770	12	0.14	7310	7320	7260	9500	5120	7310	7314.17	2.50	0	0	7470	7390	7320	7240	7170	7355	7205	56	2190	500	5110	10	1	11270000	825	7.50	0.75	12	0.00	976.00	9814.00	9670	20230508	-24.30	6800	20231026	7.65	7800	-6.15	20240320	7000	4.57	20240426	9400	-22.13	20230515	6800	7.65	20231026	0.60	N	036670	500	56 억		282188	N	N	0	N	00	N
98	20240513	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-90	5	-1.22	63989340	8758	121.47	7340	7400	7250	9620	5180	7400	7306.39	2.50	0	38	7506	7452	7376	7322	7246	7480	7350	56	2220	500	5180	10	1	11270000	824	7.49	0.74	12	0.08	976.00	9814.00	9670	20230508	-24.41	6800	20231026	7.50	7800	-6.28	20240320	7000	4.43	20240426	9400	-22.23	20230515	6800	7.50	20231026	0.60	N	036670	500	56 억		282162	N	N	0	N	00	N
99	20240513	150410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-80	5	-1.08	62527340	8558	118.70	7340	7400	7250	9620	5180	7400	7306.30	2.50	0	133	7506	7452	7376	7322	7246	7480	7350	56	2220	500	5180	10	1	11270000	825	7.50	0.75	12	0.08	976.00	9814.00	9670	20230508	-24.30	6800	20231026	7.65	7800	-6.15	20240320	7000	4.57	20240426	9400	-22.13	20230515	6800	7.65	20231026	0.60	N	036670	500	56 억		282162	N	N	0	N	00	N
100	20240513	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-100	5	-1.35	59335630	8121	112.64	7340	7400	7250	9620	5180	7400	7306.44	2.50	0	195	7506	7452	7376	7322	7246	7480	7350	56	2220	500	5180	10	1	11270000	823	7.48	0.74	12	0.07	976.00	9814.00	9670	20230508	-24.51	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	9400	-22.34	20230515	6800	7.35	20231026	0.60	N	036670	500	56 억		282162	N	N	0	N	00	N
101	20240513	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-130	5	-1.76	52842900	7228	100.25	7340	7400	7250	9620	5180	7400	7310.86	2.50	0	385	7506	7452	7376	7322	7246	7480	7350	56	2220	500	5180	10	1	11270000	819	7.45	0.74	12	0.06	976.00	9814.00	9670	20230508	-24.82	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	9400	-22.66	20230515	6800	6.91	20231026	0.60	N	036670	500	56 억		282162	N	N	0	N	00	N
102	20240513	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-40	5	-0.54	20173290	2737	37.96	7340	7400	7340	9620	5180	7400	7370.58	2.50	0	-130	7506	7452	7376	7322	7246	7480	7350	56	2220	500	5180	10	1	11270000	829	7.54	0.75	12	0.02	976.00	9814.00	9670	20230508	-23.89	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9400	-21.70	20230515	6800	8.24	20231026	0.60	N	036670	500	56 억		282162	N	N	0	N	00	N
103	20240513	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-40	5	-0.54	13412110	1818	25.21	7340	7400	7340	9620	5180	7400	7377.40	2.50	0	-123	7506	7452	7376	7322	7246	7480	7350	56	2220	500	5180	10	1	11270000	829	7.54	0.75	12	0.02	976.00	9814.00	9670	20230508	-23.89	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9400	-21.70	20230515	6800	8.24	20231026	0.60	N	036670	500	56 억		282162	N	N	0	N	00	N
104	20240513	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-20	5	-0.27	8690600	1178	16.34	7340	7400	7340	9620	5180	7400	7377.42	2.50	0	-104	7506	7452	7376	7322	7246	7480	7350	56	2220	500	5180	10	1	11270000	832	7.56	0.75	12	0.01	976.00	9814.00	9670	20230508	-23.68	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9400	-21.49	20230515	6800	8.53	20231026	0.60	N	036670	500	56 억		282162	N	N	0	N	00	N
105	20240513	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-30	5	-0.41	433150	59	0.82	7340	7370	7340	9620	5180	7400	7341.53	2.50	0	-2	7506	7452	7376	7322	7246	7480	7350	56	2220	500	5180	10	1	11270000	831	7.55	0.75	12	0.00	976.00	9814.00	9670	20230508	-23.78	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9400	-21.60	20230515	6800	8.38	20231026	0.60	N	036670	500	56 억		282162	N	N	0	N	00	N
106	20240510	160359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	52990470	7208	192.78	7330	7430	7300	9590	5170	7380	7351.50	2.51	0	-640	7433	7406	7373	7346	7313	7420	7360	56	2210	500	5160	10	1	11270000	834	7.58	0.75	12	0.06	976.00	9814.00	9670	20230508	-23.47	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9590	-22.84	20230510	6800	8.82	20231026	0.60	N	036670	500	56 억		282802	N	N	0	N	00	N
107	20240510	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	49432090	6726	179.89	7330	7430	7300	9590	5170	7380	7349.40	2.51	0	-626	7433	7406	7373	7346	7313	7420	7360	56	2210	500	5160	10	1	11270000	832	7.56	0.75	12	0.06	976.00	9814.00	9670	20230508	-23.68	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9590	-23.04	20230510	6800	8.53	20231026	0.60	N	036670	500	56 억		282802	N	N	0	N	00	N
108	20240510	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-10	5	-0.14	44994920	6124	163.79	7330	7430	7300	9590	5170	7380	7347.31	2.51	0	-623	7433	7406	7373	7346	7313	7420	7360	56	2210	500	5160	10	1	11270000	831	7.55	0.75	12	0.05	976.00	9814.00	9670	20230508	-23.78	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9590	-23.15	20230510	6800	8.38	20231026	0.60	N	036670	500	56 억		282802	N	N	0	N	00	N
109	20240510	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-50	5	-0.68	24521470	3341	89.36	7330	7430	7300	9590	5170	7380	7339.56	2.51	0	281	7433	7406	7373	7346	7313	7420	7360	56	2210	500	5160	10	1	11270000	826	7.51	0.75	12	0.03	976.00	9814.00	9670	20230508	-24.20	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9590	-23.57	20230510	6800	7.79	20231026	0.60	N	036670	500	56 억		282802	N	N	0	N	00	N
110	20240510	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-30	5	-0.41	21969970	2992	80.02	7330	7430	7300	9590	5170	7380	7342.90	2.51	0	364	7433	7406	7373	7346	7313	7420	7360	56	2210	500	5160	10	1	11270000	828	7.53	0.75	12	0.03	976.00	9814.00	9670	20230508	-23.99	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	9590	-23.36	20230510	6800	8.09	20231026	0.60	N	036670	500	56 억		282802	N	N	0	N	00	N
111	20240510	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	7346040	995	26.61	7330	7430	7330	9590	5170	7380	7382.95	2.51	0	3	7433	7406	7373	7346	7313	7420	7360	56	2210	500	5160	10	1	11270000	832	7.56	0.75	12	0.01	976.00	9814.00	9670	20230508	-23.68	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9590	-23.04	20230510	6800	8.53	20231026	0.60	N	036670	500	56 억		282802	N	N	0	N	00	N
112	20240510	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	3993310	540	14.44	7330	7430	7330	9590	5170	7380	7395.02	2.51	0	19	7433	7406	7373	7346	7313	7420	7360	56	2210	500	5160	10	1	11270000	832	7.56	0.75	12	0.00	976.00	9814.00	9670	20230508	-23.68	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9590	-23.04	20230510	6800	8.53	20231026	0.60	N	036670	500	56 억		282802	N	N	0	N	00	N
113	20240510	090400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	44220	6	0.16	7330	7400	7330	9590	5170	7380	7370.00	2.51	0	-1	7433	7406	7373	7346	7313	7420	7360	56	2210	500	5160	10	1	11270000	834	7.58	0.75	12	0.00	976.00	9814.00	9670	20230508	-23.47	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9590	-22.84	20230510	6800	8.82	20231026	0.60	N	036670	500	56 억		282802	N	N	0	N	00	N
114	20240509	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	20	2	0.27	27525460	3738	45.53	7360	7400	7340	9560	5160	7360	7363.69	2.51	0	248	7453	7406	7343	7296	7233	7430	7320	56	2200	500	5150	10	1	11270000	832	7.56	0.75	12	0.03	976.00	9814.00	9670	20230508	-23.68	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9590	-23.04	20230510	6800	8.53	20231026	0.60	N	036670	500	56 억		282554	N	N	0	N	00	N
115	20240509	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	40	2	0.54	26979610	3664	44.63	7360	7400	7340	9560	5160	7360	7363.43	2.51	0	265	7453	7406	7343	7296	7233	7430	7320	56	2200	500	5150	10	1	11270000	834	7.58	0.75	12	0.03	976.00	9814.00	9670	20230508	-23.47	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9590	-22.84	20230510	6800	8.82	20231026	0.60	N	036670	500	56 억		282554	N	N	0	N	00	N
116	20240509	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-20	5	-0.27	19511340	2650	32.28	7360	7400	7340	9560	5160	7360	7362.77	2.51	0	192	7453	7406	7343	7296	7233	7430	7320	56	2200	500	5150	10	1	11270000	827	7.52	0.75	12	0.02	976.00	9814.00	9670	20230508	-24.10	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9590	-23.46	20230510	6800	7.94	20231026	0.60	N	036670	500	56 억		282554	N	N	0	N	00	N
117	20240509	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	10	2	0.14	13707640	1861	22.67	7360	7400	7350	9560	5160	7360	7365.74	2.51	0	179	7453	7406	7343	7296	7233	7430	7320	56	2200	500	5150	10	1	11270000	831	7.55	0.75	12	0.02	976.00	9814.00	9670	20230508	-23.78	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9590	-23.15	20230510	6800	8.38	20231026	0.60	N	036670	500	56 억		282554	N	N	0	N	00	N
118	20240509	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	30	2	0.41	13198480	1792	21.83	7360	7400	7350	9560	5160	7360	7365.22	2.51	0	171	7453	7406	7343	7296	7233	7430	7320	56	2200	500	5150	10	1	11270000	833	7.57	0.75	12	0.02	976.00	9814.00	9670	20230508	-23.58	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9590	-22.94	20230510	6800	8.68	20231026	0.60	N	036670	500	56 억		282554	N	N	0	N	00	N
119	20240509	110352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	30	2	0.41	9949290	1351	16.46	7360	7390	7350	9560	5160	7360	7364.39	2.51	0	131	7453	7406	7343	7296	7233	7430	7320	56	2200	500	5150	10	1	11270000	833	7.57	0.75	12	0.01	976.00	9814.00	9670	20230508	-23.58	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9590	-22.94	20230510	6800	8.68	20231026	0.60	N	036670	500	56 억		282554	N	N	0	N	00	N
120	20240509	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	10	2	0.14	1811380	246	3.00	7360	7390	7360	9560	5160	7360	7363.33	2.51	0	6	7453	7406	7343	7296	7233	7430	7320	56	2200	500	5150	10	1	11270000	831	7.55	0.75	12	0.00	976.00	9814.00	9670	20230508	-23.78	6800	20231026	8.38	7800	-5.51	20240320	7000	5.29	20240426	9590	-23.15	20230510	6800	8.38	20231026	0.60	N	036670	500	56 억		282554	N	N	0	N	00	N
121	20240509	090353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	20	2	0.27	147540	20	0.24	7360	7390	7360	9560	5160	7360	7377.00	2.51	0	-1	7453	7406	7343	7296	7233	7430	7320	56	2200	500	5150	10	1	11270000	832	7.56	0.75	12	0.00	976.00	9814.00	9670	20230508	-23.68	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9590	-23.04	20230510	6800	8.53	20231026	0.60	N	036670	500	56 억		282554	N	N	0	N	00	N
122	20240508	160353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	50	2	0.68	60184040	8210	135.86	7350	7390	7280	9500	5120	7310	7330.58	2.50	0	1181	7470	7390	7350	7270	7230	7370	7250	56	2190	500	5110	10	1	11270000	829	7.54	0.75	12	0.07	976.00	9814.00	9670	20230508	-23.89	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9670	-23.89	20230508	6800	8.24	20231026	0.62	N	036670	500	56 억		281373	N	N	0	N	00	N
123	20240508	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	70	2	0.96	55832440	7619	126.08	7350	7380	7280	9500	5120	7310	7328.05	2.50	0	1153	7470	7390	7350	7270	7230	7370	7250	56	2190	500	5110	10	1	11270000	832	7.56	0.75	12	0.07	976.00	9814.00	9670	20230508	-23.68	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9670	-23.68	20230508	6800	8.53	20231026	0.62	N	036670	500	56 억		281373	N	N	0	N	00	N
124	20240508	140351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	50	2	0.68	39552320	5399	89.34	7350	7380	7280	9500	5120	7310	7325.86	2.50	0	783	7470	7390	7350	7270	7230	7370	7250	56	2190	500	5110	10	1	11270000	829	7.54	0.75	12	0.05	976.00	9814.00	9670	20230508	-23.89	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9670	-23.89	20230508	6800	8.24	20231026	0.62	N	036670	500	56 억		281373	N	N	0	N	00	N
125	20240508	130350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	50	2	0.68	37353010	5100	84.40	7350	7380	7280	9500	5120	7310	7324.12	2.50	0	678	7470	7390	7350	7270	7230	7370	7250	56	2190	500	5110	10	1	11270000	829	7.54	0.75	12	0.05	976.00	9814.00	9670	20230508	-23.89	6800	20231026	8.24	7800	-5.64	20240320	7000	5.14	20240426	9670	-23.89	20230508	6800	8.24	20231026	0.62	N	036670	500	56 억		281373	N	N	0	N	00	N
126	20240508	120351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	30	2	0.41	25043940	3424	56.66	7350	7380	7280	9500	5120	7310	7314.23	2.50	0	573	7470	7390	7350	7270	7230	7370	7250	56	2190	500	5110	10	1	11270000	827	7.52	0.75	12	0.03	976.00	9814.00	9670	20230508	-24.10	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9670	-24.10	20230508	6800	7.94	20231026	0.62	N	036670	500	56 억		281373	N	N	0	N	00	N
127	20240508	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	30	2	0.41	18373220	2513	41.59	7350	7380	7280	9500	5120	7310	7311.27	2.50	0	445	7470	7390	7350	7270	7230	7370	7250	56	2190	500	5110	10	1	11270000	827	7.52	0.75	12	0.02	976.00	9814.00	9670	20230508	-24.10	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9670	-24.10	20230508	6800	7.94	20231026	0.62	N	036670	500	56 억		281373	N	N	0	N	00	N
128	20240508	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	40	2	0.55	3463460	471	7.79	7350	7380	7330	9500	5120	7310	7353.42	2.50	0	-39	7470	7390	7350	7270	7230	7370	7250	56	2190	500	5110	10	1	11270000	828	7.53	0.75	12	0.00	976.00	9814.00	9670	20230508	-23.99	6800	20231026	8.09	7800	-5.77	20240320	7000	5.00	20240426	9670	-23.99	20230508	6800	8.09	20231026	0.62	N	036670	500	56 억		281373	N	N	0	N	00	N
129	20240508	090354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	70	2	0.96	625020	85	1.41	7350	7380	7340	9500	5120	7310	7353.18	2.50	0	-5	7470	7390	7350	7270	7230	7370	7250	56	2190	500	5110	10	1	11270000	832	7.56	0.75	12	0.00	976.00	9814.00	9670	20230508	-23.68	6800	20231026	8.53	7800	-5.38	20240320	7000	5.43	20240426	9670	-23.68	20230508	6800	8.53	20231026	0.62	N	036670	500	56 억		281373	N	N	0	N	00	N
130	20240503	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-20	5	-0.27	12453120	1684	16.17	7410	7410	7350	9630	5190	7410	7394.99	2.50	0	-290	7510	7460	7360	7310	7210	7485	7335	56	2220	500	5180	10	1	11270000	833	7.57	0.75	12	0.01	976.00	9814.00	9670	20230508	-23.58	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9670	-23.58	20230508	6800	8.68	20231026	0.63	N	036670	500	56 억		281832	N	N	0	N	00	N
131	20240503	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	9191790	1243	11.94	7410	7410	7350	9630	5190	7410	7394.84	2.50	0	-288	7510	7460	7360	7310	7210	7485	7335	56	2220	500	5180	10	1	11270000	835	7.59	0.76	12	0.01	976.00	9814.00	9670	20230508	-23.37	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9670	-23.37	20230508	6800	8.97	20231026	0.63	N	036670	500	56 억		281832	N	N	0	N	00	N
132	20240503	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	8332740	1127	10.82	7410	7410	7350	9630	5190	7410	7393.74	2.50	0	-288	7510	7460	7360	7310	7210	7485	7335	56	2220	500	5180	10	1	11270000	835	7.59	0.76	12	0.01	976.00	9814.00	9670	20230508	-23.37	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9670	-23.37	20230508	6800	8.97	20231026	0.63	N	036670	500	56 억		281832	N	N	0	N	00	N
133	20240503	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-10	5	-0.13	7474110	1011	9.71	7410	7410	7350	9630	5190	7410	7392.79	2.50	0	-251	7510	7460	7360	7310	7210	7485	7335	56	2220	500	5180	10	1	11270000	834	7.58	0.75	12	0.01	976.00	9814.00	9670	20230508	-23.47	6800	20231026	8.82	7800	-5.13	20240320	7000	5.71	20240426	9670	-23.47	20230508	6800	8.82	20231026	0.63	N	036670	500	56 억		281832	N	N	0	N	00	N
134	20240503	120401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	6289890	851	8.17	7410	7410	7350	9630	5190	7410	7391.18	2.50	0	-124	7510	7460	7360	7310	7210	7485	7335	56	2220	500	5180	10	1	11270000	835	7.59	0.76	12	0.01	976.00	9814.00	9670	20230508	-23.37	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9670	-23.37	20230508	6800	8.97	20231026	0.63	N	036670	500	56 억		281832	N	N	0	N	00	N
135	20240503	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	4242390	574	5.51	7410	7410	7350	9630	5190	7410	7390.92	2.50	0	-109	7510	7460	7360	7310	7210	7485	7335	56	2220	500	5180	10	1	11270000	835	7.59	0.76	12	0.01	976.00	9814.00	9670	20230508	-23.37	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9670	-23.37	20230508	6800	8.97	20231026	0.63	N	036670	500	56 억		281832	N	N	0	N	00	N
136	20240503	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-20	5	-0.27	2534760	343	3.29	7410	7410	7350	9630	5190	7410	7389.97	2.50	0	-64	7510	7460	7360	7310	7210	7485	7335	56	2220	500	5180	10	1	11270000	833	7.57	0.75	12	0.00	976.00	9814.00	9670	20230508	-23.58	6800	20231026	8.68	7800	-5.26	20240320	7000	5.57	20240426	9670	-23.58	20230508	6800	8.68	20231026	0.63	N	036670	500	56 억		281832	N	N	0	N	00	N
137	20240503	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	584680	79	0.76	7410	7410	7350	9630	5190	7410	7401.01	2.50	0	-4	7510	7460	7360	7310	7210	7485	7335	56	2220	500	5180	10	1	11270000	835	7.59	0.76	12	0.00	976.00	9814.00	9670	20230508	-23.37	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9670	-23.37	20230508	6800	8.97	20231026	0.63	N	036670	500	56 억		281832	N	N	0	N	00	N
138	20240502	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	110	2	1.51	76418050	10402	62.67	7300	7410	7260	9490	5110	7300	7346.47	2.50	0	-284	7353	7326	7273	7246	7193	7340	7260	56	2190	500	5110	10	1	11270000	835	7.59	0.76	12	0.09	976.00	9814.00	9670	20230508	-23.37	6800	20231026	8.97	7800	-5.00	20240320	7000	5.86	20240426	9670	-23.37	20230508	6800	8.97	20231026	0.64	N	036670	500	56 억		282116	N	N	0	N	00	N
139	20240502	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	40	2	0.55	69662020	9490	57.18	7300	7370	7260	9490	5110	7300	7340.57	2.50	0	-282	7353	7326	7273	7246	7193	7340	7260	56	2190	500	5110	10	1	11270000	827	7.52	0.75	12	0.08	976.00	9814.00	9670	20230508	-24.10	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9670	-24.10	20230508	6800	7.94	20231026	0.64	N	036670	500	56 억		282116	N	N	0	N	00	N
140	20240502	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	10	2	0.14	19867660	2712	16.34	7300	7350	7260	9490	5110	7300	7325.83	2.50	0	-270	7353	7326	7273	7246	7193	7340	7260	56	2190	500	5110	10	1	11270000	824	7.49	0.74	12	0.02	976.00	9814.00	9670	20230508	-24.41	6800	20231026	7.50	7800	-6.28	20240320	7000	4.43	20240426	9670	-24.41	20230508	6800	7.50	20231026	0.64	N	036670	500	56 억		282116	N	N	0	N	00	N
141	20240502	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	18321880	2501	15.07	7300	7350	7260	9490	5110	7300	7325.82	2.50	0	-268	7353	7326	7273	7246	7193	7340	7260	56	2190	500	5110	10	1	11270000	826	7.51	0.75	12	0.02	976.00	9814.00	9670	20230508	-24.20	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9670	-24.20	20230508	6800	7.79	20231026	0.64	N	036670	500	56 억		282116	N	N	0	N	00	N
142	20240502	120355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	18021030	2460	14.82	7300	7350	7260	9490	5110	7300	7325.62	2.50	0	-260	7353	7326	7273	7246	7193	7340	7260	56	2190	500	5110	10	1	11270000	826	7.51	0.75	12	0.02	976.00	9814.00	9670	20230508	-24.20	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9670	-24.20	20230508	6800	7.79	20231026	0.64	N	036670	500	56 억		282116	N	N	0	N	00	N
143	20240502	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	40	2	0.55	16180410	2209	13.31	7300	7350	7260	9490	5110	7300	7324.77	2.50	0	-110	7353	7326	7273	7246	7193	7340	7260	56	2190	500	5110	10	1	11270000	827	7.52	0.75	12	0.02	976.00	9814.00	9670	20230508	-24.10	6800	20231026	7.94	7800	-5.90	20240320	7000	4.86	20240426	9670	-24.10	20230508	6800	7.94	20231026	0.64	N	036670	500	56 억		282116	N	N	0	N	00	N
144	20240502	100354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	12123410	1656	9.98	7300	7340	7260	9490	5110	7300	7320.90	2.50	0	-105	7353	7326	7273	7246	7193	7340	7260	56	2190	500	5110	10	1	11270000	826	7.51	0.75	12	0.01	976.00	9814.00	9670	20230508	-24.20	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9670	-24.20	20230508	6800	7.79	20231026	0.64	N	036670	500	56 억		282116	N	N	0	N	00	N
145	20240502	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	1753900	240	1.45	7300	7330	7260	9490	5110	7300	7307.92	2.50	0	-9	7353	7326	7273	7246	7193	7340	7260	56	2190	500	5110	10	1	11270000	826	7.51	0.75	12	0.00	976.00	9814.00	9670	20230508	-24.20	6800	20231026	7.79	7800	-6.03	20240320	7000	4.71	20240426	9670	-24.20	20230508	6800	7.79	20231026	0.64	N	036670	500	56 억		282116	N	N	0	N	00	N