KissMeData/058450/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	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	35	2	0.92	202803195	53178	25.51	3805	4040	3720	4945	2665	3805	3813.67	5.24	0	-3088	4148	3976	3838	3666	3528	3907	3597	60	1140	500	2280	5	1	11950864	459	-6.21	2.17	12	0.44	-618.00	1766.00	6447	20230608	-40.44	2221	20231024	72.90	5910	-35.03	20240412	2420	58.68	20240201	5910	-35.03	20240412	398	864.82	20231024	0.51	N	058450	500	59 억		626039	N	N	0	N	00	N
3	20240531	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-15	5	-0.39	194794040	51086	24.51	3805	4040	3720	4945	2665	3805	3813.06	5.24	0	-1875	4148	3976	3838	3666	3528	3907	3597	60	1140	500	2280	5	1	11950864	453	-6.13	2.15	12	0.43	-618.00	1766.00	6447	20230608	-41.21	2221	20231024	70.64	5910	-35.87	20240412	2420	56.61	20240201	5910	-35.87	20240412	398	852.26	20231024	0.51	N	058450	500	59 억		626039	N	N	0	N	00	N
4	20240531	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-35	5	-0.92	163804205	42885	20.57	3805	4040	3720	4945	2665	3805	3819.62	5.24	0	-837	4148	3976	3838	3666	3528	3907	3597	60	1140	500	2280	5	1	11950864	451	-6.10	2.13	12	0.36	-618.00	1766.00	6447	20230608	-41.52	2221	20231024	69.74	5910	-36.21	20240412	2420	55.79	20240201	5910	-36.21	20240412	398	847.24	20231024	0.51	N	058450	500	59 억		626039	N	N	0	N	00	N
5	20240531	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	0	3	0.00	108511140	28208	13.53	3805	4040	3780	4945	2665	3805	3846.82	5.24	0	-954	4148	3976	3838	3666	3528	3907	3597	60	1140	500	2280	5	1	11950864	455	-6.16	2.15	12	0.24	-618.00	1766.00	6447	20230608	-40.98	2221	20231024	71.32	5910	-35.62	20240412	2420	57.23	20240201	5910	-35.62	20240412	398	856.03	20231024	0.51	N	058450	500	59 억		626039	N	N	0	N	00	N
6	20240531	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	25	2	0.66	89401375	23191	11.13	3805	4040	3780	4945	2665	3805	3855.00	5.24	0	109	4148	3976	3838	3666	3528	3907	3597	60	1140	500	2280	5	1	11950864	458	-6.20	2.17	12	0.19	-618.00	1766.00	6447	20230608	-40.59	2221	20231024	72.44	5910	-35.19	20240412	2420	58.26	20240201	5910	-35.19	20240412	398	862.31	20231024	0.51	N	058450	500	59 억		626039	N	N	0	N	00	N
7	20240531	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	25	2	0.66	74329075	19250	9.23	3805	4040	3780	4945	2665	3805	3861.25	5.24	0	479	4148	3976	3838	3666	3528	3907	3597	60	1140	500	2280	5	1	11950864	458	-6.20	2.17	12	0.16	-618.00	1766.00	6447	20230608	-40.59	2221	20231024	72.44	5910	-35.19	20240412	2420	58.26	20240201	5910	-35.19	20240412	398	862.31	20231024	0.51	N	058450	500	59 억		626039	N	N	0	N	00	N
8	20240531	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	25	2	0.66	44303495	11447	5.49	3805	4040	3780	4945	2665	3805	3870.31	5.24	0	506	4148	3976	3838	3666	3528	3907	3597	60	1140	500	2280	5	1	11950864	458	-6.20	2.17	12	0.10	-618.00	1766.00	6447	20230608	-40.59	2221	20231024	72.44	5910	-35.19	20240412	2420	58.26	20240201	5910	-35.19	20240412	398	862.31	20231024	0.51	N	058450	500	59 억		626039	N	N	0	N	00	N
9	20240531	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	85	2	2.23	2907585	753	0.36	3805	3900	3805	4945	2665	3805	3861.33	5.24	0	-113	4148	3976	3838	3666	3528	3907	3597	60	1140	500	2280	5	1	11950864	465	-6.29	2.20	12	0.01	-618.00	1766.00	6447	20230608	-39.66	2221	20231024	75.15	5910	-34.18	20240412	2420	60.74	20240201	5910	-34.18	20240412	398	877.39	20231024	0.51	N	058450	500	59 억		626039	N	N	0	N	00	N
10	20240530	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-205	5	-5.11	786075410	207930	129.06	4010	4010	3700	5210	2810	4010	3780.39	5.02	0	25313	4436	4222	4036	3822	3636	4130	3730	60	1200	500	2400	5	1	11950864	455	-6.16	2.15	12	1.74	-618.00	1766.00	6447	20230608	-40.98	2221	20231024	71.32	5910	-35.62	20240412	2420	57.23	20240201	5910	-35.62	20240412	398	856.03	20231024	0.46	N	058450	500	59 억		599622	N	N	0	N	00	N
11	20240530	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-155	5	-3.87	755775370	200002	124.14	4010	4010	3700	5210	2810	4010	3778.84	5.02	0	26646	4436	4222	4036	3822	3636	4130	3730	60	1200	500	2400	5	1	11950864	461	-6.24	2.18	12	1.67	-618.00	1766.00	6447	20230608	-40.20	2221	20231024	73.57	5910	-34.77	20240412	2420	59.30	20240201	5910	-34.77	20240412	398	868.59	20231024	0.46	N	058450	500	59 억		599622	N	N	0	N	00	N
12	20240530	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-310	5	-7.73	624038700	164795	102.28	4010	4010	3700	5210	2810	4010	3786.76	5.02	0	21625	4436	4222	4036	3822	3636	4130	3730	60	1200	500	2400	5	1	11950864	442	-5.99	2.10	12	1.38	-618.00	1766.00	6447	20230608	-42.61	2221	20231024	66.59	5910	-37.39	20240412	2420	52.89	20240201	5910	-37.39	20240412	398	829.65	20231024	0.46	N	058450	500	59 억		599622	N	N	0	N	00	N
13	20240530	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-220	5	-5.49	513982850	135308	83.98	4010	4010	3710	5210	2810	4010	3798.61	5.02	0	24148	4436	4222	4036	3822	3636	4130	3730	60	1200	500	2400	5	1	11950864	453	-6.13	2.15	12	1.13	-618.00	1766.00	6447	20230608	-41.21	2221	20231024	70.64	5910	-35.87	20240412	2420	56.61	20240201	5910	-35.87	20240412	398	852.26	20231024	0.46	N	058450	500	59 억		599622	N	N	0	N	00	N
14	20240530	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-145	5	-3.62	505049950	132965	82.53	4010	4010	3710	5210	2810	4010	3798.37	5.02	0	23934	4436	4222	4036	3822	3636	4130	3730	60	1200	500	2400	5	1	11950864	462	-6.25	2.19	12	1.11	-618.00	1766.00	6447	20230608	-40.05	2221	20231024	74.02	5910	-34.60	20240412	2420	59.71	20240201	5910	-34.60	20240412	398	871.11	20231024	0.46	N	058450	500	59 억		599622	N	N	0	N	00	N
15	20240530	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-180	5	-4.49	480042135	126455	78.49	4010	4010	3710	5210	2810	4010	3796.15	5.02	0	22124	4436	4222	4036	3822	3636	4130	3730	60	1200	500	2400	5	1	11950864	458	-6.20	2.17	12	1.06	-618.00	1766.00	6447	20230608	-40.59	2221	20231024	72.44	5910	-35.19	20240412	2420	58.26	20240201	5910	-35.19	20240412	398	862.31	20231024	0.46	N	058450	500	59 억		599622	N	N	0	N	00	N
16	20240530	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-210	5	-5.24	350210595	92122	57.18	4010	4010	3710	5210	2810	4010	3801.60	5.02	0	17591	4436	4222	4036	3822	3636	4130	3730	60	1200	500	2400	5	1	11950864	454	-6.15	2.15	12	0.77	-618.00	1766.00	6447	20230608	-41.06	2221	20231024	71.09	5910	-35.70	20240412	2420	57.02	20240201	5910	-35.70	20240412	398	854.77	20231024	0.46	N	058450	500	59 억		599622	N	N	0	N	00	N
17	20240530	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-160	5	-3.99	26406675	6758	4.19	4010	4010	3850	5210	2810	4010	3907.47	5.02	0	909	4436	4222	4036	3822	3636	4130	3730	60	1200	500	2400	5	1	11950864	460	-6.23	2.18	12	0.06	-618.00	1766.00	6447	20230608	-40.28	2221	20231024	73.35	5910	-34.86	20240412	2420	59.09	20240201	5910	-34.86	20240412	398	867.34	20231024	0.46	N	058450	500	59 억		599622	N	N	0	N	00	N
18	20240529	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-140	5	-3.37	646560220	161103	161.78	4225	4250	3850	5390	2905	4150	4013.33	4.77	0	31718	4763	4456	4278	3971	3793	4367	3882	60	1240	500	2490	5	1	11950864	479	-6.49	2.27	12	1.35	-618.00	1766.00	6447	20230608	-37.80	2221	20231024	80.55	5910	-32.15	20240412	2420	65.70	20240201	5910	-32.15	20240412	398	907.54	20231024	0.33	N	058450	500	59 억		569518	N	N	0	N	00	N
19	20240529	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-140	5	-3.37	607738760	151361	152.00	4225	4250	3850	5390	2905	4150	4015.16	4.77	0	32342	4763	4456	4278	3971	3793	4367	3882	60	1240	500	2490	5	1	11950864	479	-6.49	2.27	12	1.27	-618.00	1766.00	6447	20230608	-37.80	2221	20231024	80.55	5910	-32.15	20240412	2420	65.70	20240201	5910	-32.15	20240412	398	907.54	20231024	0.33	N	058450	500	59 억		569518	N	N	0	N	00	N
20	20240529	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-115	5	-2.77	359909650	88120	88.49	4225	4250	3990	5390	2905	4150	4084.31	4.77	0	10171	4763	4456	4278	3971	3793	4367	3882	60	1240	500	2490	5	1	11950864	482	-6.53	2.28	12	0.74	-618.00	1766.00	6447	20230608	-37.41	2221	20231024	81.67	5910	-31.73	20240412	2420	66.74	20240201	5910	-31.73	20240412	398	913.82	20231024	0.33	N	058450	500	59 억		569518	N	N	0	N	00	N
21	20240529	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-50	5	-1.20	247484045	60142	60.39	4225	4250	4015	5390	2905	4150	4115.00	4.77	0	7343	4763	4456	4278	3971	3793	4367	3882	60	1240	500	2490	5	1	11950864	490	-6.63	2.32	12	0.50	-618.00	1766.00	6447	20230608	-36.40	2221	20231024	84.60	5910	-30.63	20240412	2420	69.42	20240201	5910	-30.63	20240412	398	930.15	20231024	0.33	N	058450	500	59 억		569518	N	N	0	N	00	N
22	20240529	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	200169570	48688	48.89	4225	4250	4015	5390	2905	4150	4111.27	4.77	0	7005	4763	4456	4278	3971	3793	4367	3882	60	1240	500	2490	5	1	11950864	496	-6.72	2.35	12	0.41	-618.00	1766.00	6447	20230608	-35.63	2221	20231024	86.85	5910	-29.78	20240412	2420	71.49	20240201	5910	-29.78	20240412	398	942.71	20231024	0.33	N	058450	500	59 억		569518	N	N	0	N	00	N
23	20240529	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	20	2	0.48	183949395	44783	44.97	4225	4250	4015	5390	2905	4150	4107.57	4.77	0	6781	4763	4456	4278	3971	3793	4367	3882	60	1240	500	2490	5	1	11950864	498	-6.75	2.36	12	0.37	-618.00	1766.00	6447	20230608	-35.32	2221	20231024	87.75	5910	-29.44	20240412	2420	72.31	20240201	5910	-29.44	20240412	398	947.74	20231024	0.33	N	058450	500	59 억		569518	N	N	0	N	00	N
24	20240529	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-55	5	-1.33	122160085	29911	30.04	4225	4225	4015	5390	2905	4150	4084.12	4.77	0	8345	4763	4456	4278	3971	3793	4367	3882	60	1240	500	2490	5	1	11950864	489	-6.63	2.32	12	0.25	-618.00	1766.00	6447	20230608	-36.48	2221	20231024	84.38	5910	-30.71	20240412	2420	69.21	20240201	5910	-30.71	20240412	398	928.89	20231024	0.33	N	058450	500	59 억		569518	N	N	0	N	00	N
25	20240529	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	20	2	0.48	16083595	3864	3.88	4225	4225	4150	5390	2905	4150	4162.42	4.77	0	-2767	4763	4456	4278	3971	3793	4367	3882	60	1240	500	2490	5	1	11950864	498	-6.75	2.36	12	0.03	-618.00	1766.00	6447	20230608	-35.32	2221	20231024	87.75	5910	-29.44	20240412	2420	72.31	20240201	5910	-29.44	20240412	398	947.74	20231024	0.33	N	058450	500	59 억		569518	N	N	0	N	00	N
26	20240528	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-285	5	-6.43	425367600	99537	75.01	4430	4585	4100	5760	3105	4435	4273.46	4.79	0	-3343	4858	4646	4418	4206	3978	4532	4092	60	1325	500	2660	5	1	11950864	496	-6.72	2.35	12	0.83	-618.00	1766.00	6447	20230608	-35.63	2221	20231024	86.85	5910	-29.78	20240412	2420	71.49	20240201	5910	-29.78	20240412	398	942.71	20231024	0.33	N	058450	500	59 억		572597	N	N	0	N	00	N
27	20240528	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-240	5	-5.41	416217045	97337	73.36	4430	4585	4100	5760	3105	4435	4276.04	4.79	0	-2673	4858	4646	4418	4206	3978	4532	4092	60	1325	500	2660	5	1	11950864	501	-6.79	2.38	12	0.81	-618.00	1766.00	6447	20230608	-34.93	2221	20231024	88.88	5910	-29.02	20240412	2420	73.35	20240201	5910	-29.02	20240412	398	954.02	20231024	0.33	N	058450	500	59 억		572597	N	N	0	N	00	N
28	20240528	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-235	5	-5.30	373218290	87075	65.62	4430	4585	4100	5760	3105	4435	4286.17	4.79	0	-458	4858	4646	4418	4206	3978	4532	4092	60	1325	500	2660	5	1	11950864	502	-6.80	2.38	12	0.73	-618.00	1766.00	6447	20230608	-34.85	2221	20231024	89.10	5910	-28.93	20240412	2420	73.55	20240201	5910	-28.93	20240412	398	955.28	20231024	0.33	N	058450	500	59 억		572597	N	N	0	N	00	N
29	20240528	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-210	5	-4.74	319815145	74323	56.01	4430	4585	4100	5760	3105	4435	4303.04	4.79	0	4492	4858	4646	4418	4206	3978	4532	4092	60	1325	500	2660	5	1	11950864	505	-6.84	2.39	12	0.62	-618.00	1766.00	6447	20230608	-34.47	2221	20231024	90.23	5910	-28.51	20240412	2420	74.59	20240201	5910	-28.51	20240412	398	961.56	20231024	0.33	N	058450	500	59 억		572597	N	N	0	N	00	N
30	20240528	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-225	5	-5.07	280734535	65089	49.05	4430	4585	4100	5760	3105	4435	4313.09	4.79	0	3311	4858	4646	4418	4206	3978	4532	4092	60	1325	500	2660	5	1	11950864	503	-6.81	2.38	12	0.54	-618.00	1766.00	6447	20230608	-34.70	2221	20231024	89.55	5910	-28.76	20240412	2420	73.97	20240201	5910	-28.76	20240412	398	957.79	20231024	0.33	N	058450	500	59 억		572597	N	N	0	N	00	N
31	20240528	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-180	5	-4.06	263793860	61071	46.02	4430	4585	4100	5760	3105	4435	4319.46	4.79	0	6063	4858	4646	4418	4206	3978	4532	4092	60	1325	500	2660	5	1	11950864	509	-6.89	2.41	12	0.51	-618.00	1766.00	6447	20230608	-34.00	2221	20231024	91.58	5910	-28.00	20240412	2420	75.83	20240201	5910	-28.00	20240412	398	969.10	20231024	0.33	N	058450	500	59 억		572597	N	N	0	N	00	N
32	20240528	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-120	5	-2.71	150136105	34060	25.67	4430	4585	4260	5760	3105	4435	4407.99	4.79	0	251	4858	4646	4418	4206	3978	4532	4092	60	1325	500	2660	5	1	11950864	516	-6.98	2.44	12	0.29	-618.00	1766.00	6447	20230608	-33.07	2221	20231024	94.28	5910	-26.99	20240412	2420	78.31	20240201	5910	-26.99	20240412	398	984.17	20231024	0.33	N	058450	500	59 억		572597	N	N	0	N	00	N
33	20240528	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	-60	5	-1.35	2975320	683	0.51	4430	4430	4355	5760	3105	4435	4356.25	4.79	0	473	4858	4646	4418	4206	3978	4532	4092	60	1325	500	2660	5	1	11950864	523	-7.08	2.48	12	0.01	-618.00	1766.00	6447	20230608	-32.14	2221	20231024	96.98	5910	-25.97	20240412	2420	80.79	20240201	5910	-25.97	20240412	398	999.25	20231024	0.33	N	058450	500	59 억		572597	N	N	0	N	00	N
34	20240527	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-135	5	-2.95	576347685	132630	160.42	4600	4630	4190	5940	3200	4570	4345.53	4.91	0	-19276	4816	4692	4466	4342	4116	4755	4405	60	1370	500	2740	5	1	11950864	530	-7.18	2.51	12	1.11	-618.00	1766.00	6447	20230608	-31.21	2221	20231024	99.68	5910	-24.96	20240412	2420	83.26	20240201	5910	-24.96	20240412	398	1014.32	20231024	0.33	N	058450	500	59 억		586604	N	N	0	N	00	N
35	20240527	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	-70	5	-1.53	542362995	124948	151.12	4600	4630	4190	5940	3200	4570	4340.71	4.91	0	-17981	4816	4692	4466	4342	4116	4755	4405	60	1370	500	2740	5	1	11950864	538	-7.28	2.55	12	1.05	-618.00	1766.00	6447	20230608	-30.20	2221	20231024	102.61	5910	-23.86	20240412	2420	85.95	20240201	5910	-23.86	20240412	398	1030.65	20231024	0.33	N	058450	500	59 억		586604	N	N	0	N	00	N
36	20240527	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-250	5	-5.47	422155275	97187	117.55	4600	4630	4190	5940	3200	4570	4343.74	4.91	0	-18010	4816	4692	4466	4342	4116	4755	4405	60	1370	500	2740	5	1	11950864	516	-6.99	2.45	12	0.81	-618.00	1766.00	6447	20230608	-32.99	2221	20231024	94.51	5910	-26.90	20240412	2420	78.51	20240201	5910	-26.90	20240412	398	985.43	20231024	0.33	N	058450	500	59 억		586604	N	N	0	N	00	N
37	20240527	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-270	5	-5.91	340180820	78173	94.55	4600	4630	4190	5940	3200	4570	4351.64	4.91	0	-15477	4816	4692	4466	4342	4116	4755	4405	60	1370	500	2740	5	1	11950864	514	-6.96	2.43	12	0.65	-618.00	1766.00	6447	20230608	-33.30	2221	20231024	93.61	5910	-27.24	20240412	2420	77.69	20240201	5910	-27.24	20240412	398	980.40	20231024	0.33	N	058450	500	59 억		586604	N	N	0	N	00	N
38	20240527	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-250	5	-5.47	272229880	62388	75.46	4600	4630	4190	5940	3200	4570	4363.50	4.91	0	-11601	4816	4692	4466	4342	4116	4755	4405	60	1370	500	2740	5	1	11950864	516	-6.99	2.45	12	0.52	-618.00	1766.00	6447	20230608	-32.99	2221	20231024	94.51	5910	-26.90	20240412	2420	78.51	20240201	5910	-26.90	20240412	398	985.43	20231024	0.33	N	058450	500	59 억		586604	N	N	0	N	00	N
39	20240527	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-235	5	-5.14	205149260	46816	56.62	4600	4630	4190	5940	3200	4570	4382.03	4.91	0	-15103	4816	4692	4466	4342	4116	4755	4405	60	1370	500	2740	5	1	11950864	518	-7.01	2.45	12	0.39	-618.00	1766.00	6447	20230608	-32.76	2221	20231024	95.18	5910	-26.65	20240412	2420	79.13	20240201	5910	-26.65	20240412	398	989.20	20231024	0.33	N	058450	500	59 억		586604	N	N	0	N	00	N
40	20240527	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-170	5	-3.72	116757845	26382	31.91	4600	4630	4310	5940	3200	4570	4425.66	4.91	0	-6346	4816	4692	4466	4342	4116	4755	4405	60	1370	500	2740	5	1	11950864	526	-7.12	2.49	12	0.22	-618.00	1766.00	6447	20230608	-31.75	2221	20231024	98.11	5910	-25.55	20240412	2420	81.82	20240201	5910	-25.55	20240412	398	1005.53	20231024	0.33	N	058450	500	59 억		586604	N	N	0	N	00	N
41	20240527	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-140	5	-3.06	48718170	10811	13.08	4600	4630	4400	5940	3200	4570	4506.35	4.91	0	-4004	4816	4692	4466	4342	4116	4755	4405	60	1370	500	2740	5	1	11950864	529	-7.17	2.51	12	0.09	-618.00	1766.00	6447	20230608	-31.29	2221	20231024	99.46	5910	-25.04	20240412	2420	83.06	20240201	5910	-25.04	20240412	398	1013.07	20231024	0.33	N	058450	500	59 억		586604	N	N	0	N	00	N
42	20240524	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	160	2	3.63	363119150	82667	70.73	4410	4590	4240	5730	3090	4410	4391.91	4.73	0	18332	4830	4620	4500	4290	4170	4560	4230	60	1320	500	2640	5	1	11950864	546	-7.39	2.59	12	0.69	-618.00	1766.00	6447	20230608	-29.11	2221	20231024	105.76	5910	-22.67	20240412	2420	88.84	20240201	5910	-22.67	20240412	398	1048.24	20231024	0.33	N	058450	500	59 억		565858	N	N	0	N	00	N
43	20240524	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	110	2	2.49	345538045	78789	67.41	4410	4590	4240	5730	3090	4410	4385.61	4.73	0	17960	4830	4620	4500	4290	4170	4560	4230	60	1320	500	2640	5	1	11950864	540	-7.31	2.56	12	0.66	-618.00	1766.00	6447	20230608	-29.89	2221	20231024	103.51	5910	-23.52	20240412	2420	86.78	20240201	5910	-23.52	20240412	398	1035.68	20231024	0.33	N	058450	500	59 억		565858	N	N	0	N	00	N
44	20240524	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-60	5	-1.36	203802390	46828	40.07	4410	4590	4240	5730	3090	4410	4352.15	4.73	0	2238	4830	4620	4500	4290	4170	4560	4230	60	1320	500	2640	5	1	11950864	520	-7.04	2.46	12	0.39	-618.00	1766.00	6447	20230608	-32.53	2221	20231024	95.86	5910	-26.40	20240412	2420	79.75	20240201	5910	-26.40	20240412	398	992.96	20231024	0.33	N	058450	500	59 억		565858	N	N	0	N	00	N
45	20240524	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-75	5	-1.70	143018890	32843	28.10	4410	4590	4240	5730	3090	4410	4354.62	4.73	0	287	4830	4620	4500	4290	4170	4560	4230	60	1320	500	2640	5	1	11950864	518	-7.01	2.45	12	0.27	-618.00	1766.00	6447	20230608	-32.76	2221	20231024	95.18	5910	-26.65	20240412	2420	79.13	20240201	5910	-26.65	20240412	398	989.20	20231024	0.33	N	058450	500	59 억		565858	N	N	0	N	00	N
46	20240524	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-75	5	-1.70	130738240	30004	25.67	4410	4590	4240	5730	3090	4410	4357.36	4.73	0	1846	4830	4620	4500	4290	4170	4560	4230	60	1320	500	2640	5	1	11950864	518	-7.01	2.45	12	0.25	-618.00	1766.00	6447	20230608	-32.76	2221	20231024	95.18	5910	-26.65	20240412	2420	79.13	20240201	5910	-26.65	20240412	398	989.20	20231024	0.33	N	058450	500	59 억		565858	N	N	0	N	00	N
47	20240524	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-60	5	-1.36	122063180	28009	23.97	4410	4590	4240	5730	3090	4410	4358.00	4.73	0	3495	4830	4620	4500	4290	4170	4560	4230	60	1320	500	2640	5	1	11950864	520	-7.04	2.46	12	0.23	-618.00	1766.00	6447	20230608	-32.53	2221	20231024	95.86	5910	-26.40	20240412	2420	79.75	20240201	5910	-26.40	20240412	398	992.96	20231024	0.33	N	058450	500	59 억		565858	N	N	0	N	00	N
48	20240524	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-50	5	-1.13	90197355	20668	17.68	4410	4590	4240	5730	3090	4410	4364.11	4.73	0	3236	4830	4620	4500	4290	4170	4560	4230	60	1320	500	2640	5	1	11950864	521	-7.06	2.47	12	0.17	-618.00	1766.00	6447	20230608	-32.37	2221	20231024	96.31	5910	-26.23	20240412	2420	80.17	20240201	5910	-26.23	20240412	398	995.48	20231024	0.33	N	058450	500	59 억		565858	N	N	0	N	00	N
49	20240524	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-120	5	-2.72	11179740	2561	2.19	4410	4420	4290	5730	3090	4410	4365.38	4.73	0	13	4830	4620	4500	4290	4170	4560	4230	60	1320	500	2640	5	1	11950864	513	-6.94	2.43	12	0.02	-618.00	1766.00	6447	20230608	-33.46	2221	20231024	93.16	5910	-27.41	20240412	2420	77.27	20240201	5910	-27.41	20240412	398	977.89	20231024	0.33	N	058450	500	59 억		565858	N	N	0	N	00	N
50	20240523	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-290	5	-6.17	523185655	116765	83.60	4710	4710	4380	6110	3290	4700	4480.71	4.79	0	-10152	4900	4800	4625	4525	4350	4712	4437	60	1410	500	2820	5	1	11950864	527	-7.14	2.50	12	0.98	-618.00	1766.00	6447	20230608	-31.60	2221	20231024	98.56	5910	-25.38	20240412	2420	82.23	20240201	5910	-25.38	20240412	398	1008.04	20231024	0.33	N	058450	500	59 억		572276	N	N	0	N	00	N
51	20240523	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-230	5	-4.89	502108650	112025	80.20	4710	4710	4380	6110	3290	4700	4482.11	4.79	0	-7605	4900	4800	4625	4525	4350	4712	4437	60	1410	500	2820	5	1	11950864	534	-7.23	2.53	12	0.94	-618.00	1766.00	6447	20230608	-30.67	2221	20231024	101.26	5910	-24.37	20240412	2420	84.71	20240201	5910	-24.37	20240412	398	1023.12	20231024	0.33	N	058450	500	59 억		572276	N	N	0	N	00	N
52	20240523	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	-205	5	-4.36	459618680	102448	73.35	4710	4710	4380	6110	3290	4700	4486.36	4.79	0	-5093	4900	4800	4625	4525	4350	4712	4437	60	1410	500	2820	5	1	11950864	537	-7.27	2.55	12	0.86	-618.00	1766.00	6447	20230608	-30.28	2221	20231024	102.39	5910	-23.94	20240412	2420	85.74	20240201	5910	-23.94	20240412	398	1029.40	20231024	0.33	N	058450	500	59 억		572276	N	N	0	N	00	N
53	20240523	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-240	5	-5.11	429585310	95746	68.55	4710	4710	4380	6110	3290	4700	4486.72	4.79	0	-5246	4900	4800	4625	4525	4350	4712	4437	60	1410	500	2820	5	1	11950864	533	-7.22	2.53	12	0.80	-618.00	1766.00	6447	20230608	-30.82	2221	20231024	100.81	5910	-24.53	20240412	2420	84.30	20240201	5910	-24.53	20240412	398	1020.60	20231024	0.33	N	058450	500	59 억		572276	N	N	0	N	00	N
54	20240523	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	-285	5	-6.06	386799750	86114	61.65	4710	4710	4380	6110	3290	4700	4491.72	4.79	0	-1214	4900	4800	4625	4525	4350	4712	4437	60	1410	500	2820	5	1	11950864	528	-7.14	2.50	12	0.72	-618.00	1766.00	6447	20230608	-31.52	2221	20231024	98.78	5910	-25.30	20240412	2420	82.44	20240201	5910	-25.30	20240412	398	1009.30	20231024	0.33	N	058450	500	59 억		572276	N	N	0	N	00	N
55	20240523	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	-200	5	-4.26	279717420	61914	44.33	4710	4710	4440	6110	3290	4700	4517.84	4.79	0	5111	4900	4800	4625	4525	4350	4712	4437	60	1410	500	2820	5	1	11950864	538	-7.28	2.55	12	0.52	-618.00	1766.00	6447	20230608	-30.20	2221	20231024	102.61	5910	-23.86	20240412	2420	85.95	20240201	5910	-23.86	20240412	398	1030.65	20231024	0.33	N	058450	500	59 억		572276	N	N	0	N	00	N
56	20240523	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	-205	5	-4.36	224726405	49586	35.50	4710	4710	4450	6110	3290	4700	4532.05	4.79	0	8044	4900	4800	4625	4525	4350	4712	4437	60	1410	500	2820	5	1	11950864	537	-7.27	2.55	12	0.41	-618.00	1766.00	6447	20230608	-30.28	2221	20231024	102.39	5910	-23.94	20240412	2420	85.74	20240201	5910	-23.94	20240412	398	1029.40	20231024	0.33	N	058450	500	59 억		572276	N	N	0	N	00	N
57	20240523	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	-120	5	-2.55	56814560	12271	8.79	4710	4710	4500	6110	3290	4700	4629.99	4.79	0	2134	4900	4800	4625	4525	4350	4712	4437	60	1410	500	2820	5	1	11950864	547	-7.41	2.59	12	0.10	-618.00	1766.00	6447	20230608	-28.96	2221	20231024	106.21	5910	-22.50	20240412	2420	89.26	20240201	5910	-22.50	20240412	398	1050.75	20231024	0.33	N	058450	500	59 억		572276	N	N	0	N	00	N
58	20240522	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-15	5	-0.32	609995540	131845	110.40	4720	4725	4450	6120	3305	4715	4626.61	4.96	0	-25821	4938	4826	4683	4571	4428	4882	4627	60	1405	500	2820	5	1	11950864	562	-7.61	2.66	12	1.10	-618.00	1766.00	6447	20230608	-27.10	2221	20231024	111.62	5910	-20.47	20240412	2420	94.21	20240201	5910	-20.47	20240412	398	1080.90	20231024	0.34	N	058450	500	59 억		592378	N	N	0	N	00	N
59	20240522	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-30	5	-0.64	560621330	121333	101.60	4720	4725	4450	6120	3305	4715	4620.52	4.96	0	-22743	4938	4826	4683	4571	4428	4882	4627	60	1405	500	2820	5	1	11950864	560	-7.58	2.65	12	1.02	-618.00	1766.00	6447	20230608	-27.33	2221	20231024	110.94	5910	-20.73	20240412	2420	93.60	20240201	5910	-20.73	20240412	398	1077.14	20231024	0.34	N	058450	500	59 억		592378	N	N	0	N	00	N
60	20240522	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4675	-40	5	-0.85	527401570	114254	95.67	4720	4725	4450	6120	3305	4715	4616.04	4.96	0	-18674	4938	4826	4683	4571	4428	4882	4627	60	1405	500	2820	5	1	11950864	559	-7.56	2.65	12	0.96	-618.00	1766.00	6447	20230608	-27.49	2221	20231024	110.49	5910	-20.90	20240412	2420	93.18	20240201	5910	-20.90	20240412	398	1074.62	20231024	0.34	N	058450	500	59 억		592378	N	N	0	N	00	N
61	20240522	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	-5	5	-0.11	501759130	108796	91.10	4720	4725	4450	6120	3305	4715	4611.93	4.96	0	-14771	4938	4826	4683	4571	4428	4882	4627	60	1405	500	2820	5	1	11950864	563	-7.62	2.67	12	0.91	-618.00	1766.00	6447	20230608	-26.94	2221	20231024	112.07	5910	-20.30	20240412	2420	94.63	20240201	5910	-20.30	20240412	398	1083.42	20231024	0.34	N	058450	500	59 억		592378	N	N	0	N	00	N
62	20240522	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4675	-40	5	-0.85	427828680	93081	77.94	4720	4725	4450	6120	3305	4715	4596.31	4.96	0	-13641	4938	4826	4683	4571	4428	4882	4627	60	1405	500	2820	5	1	11950864	559	-7.56	2.65	12	0.78	-618.00	1766.00	6447	20230608	-27.49	2221	20231024	110.49	5910	-20.90	20240412	2420	93.18	20240201	5910	-20.90	20240412	398	1074.62	20231024	0.34	N	058450	500	59 억		592378	N	N	0	N	00	N
63	20240522	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-65	5	-1.38	295823975	64758	54.22	4720	4725	4450	6120	3305	4715	4568.15	4.96	0	-6484	4938	4826	4683	4571	4428	4882	4627	60	1405	500	2820	5	1	11950864	556	-7.52	2.63	12	0.54	-618.00	1766.00	6447	20230608	-27.87	2221	20231024	109.37	5910	-21.32	20240412	2420	92.15	20240201	5910	-21.32	20240412	398	1068.34	20231024	0.34	N	058450	500	59 억		592378	N	N	0	N	00	N
64	20240522	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	-185	5	-3.92	190596280	41851	35.04	4720	4725	4450	6120	3305	4715	4554.16	4.96	0	-10916	4938	4826	4683	4571	4428	4882	4627	60	1405	500	2820	5	1	11950864	541	-7.33	2.57	12	0.35	-618.00	1766.00	6447	20230608	-29.73	2221	20231024	103.96	5910	-23.35	20240412	2420	87.19	20240201	5910	-23.35	20240412	398	1038.19	20231024	0.34	N	058450	500	59 억		592378	N	N	0	N	00	N
65	20240522	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-45	5	-0.95	3638440	776	0.65	4720	4720	4670	6120	3305	4715	4688.71	4.96	0	-765	4938	4826	4683	4571	4428	4882	4627	60	1405	500	2820	5	1	11950864	558	-7.56	2.64	12	0.01	-618.00	1766.00	6447	20230608	-27.56	2221	20231024	110.27	5910	-20.98	20240412	2420	92.98	20240201	5910	-20.98	20240412	398	1073.37	20231024	0.34	N	058450	500	59 억		592378	N	N	0	N	00	N
66	20240521	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	95	2	2.06	560171645	119420	34.21	4600	4795	4540	6000	3235	4620	4690.77	5.01	0	-9396	5413	5016	4763	4366	4113	4890	4240	60	1380	500	2770	5	1	11950864	563	-7.63	2.67	12	1.00	-618.00	1766.00	6447	20230608	-26.87	2221	20231024	112.29	5910	-20.22	20240412	2420	94.83	20240201	5910	-20.22	20240412	398	1084.67	20231024	0.35	N	058450	500	59 억		598153	N	N	0	N	00	N
67	20240521	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	60	2	1.30	522885310	111489	31.93	4600	4795	4540	6000	3235	4620	4690.02	5.01	0	-9160	5413	5016	4763	4366	4113	4890	4240	60	1380	500	2770	5	1	11950864	559	-7.57	2.65	12	0.93	-618.00	1766.00	6447	20230608	-27.41	2221	20231024	110.72	5910	-20.81	20240412	2420	93.39	20240201	5910	-20.81	20240412	398	1075.88	20231024	0.35	N	058450	500	59 억		598153	N	N	0	N	00	N
68	20240521	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	50	2	1.08	483986935	103227	29.57	4600	4795	4540	6000	3235	4620	4688.57	5.01	0	-6121	5413	5016	4763	4366	4113	4890	4240	60	1380	500	2770	5	1	11950864	558	-7.56	2.64	12	0.86	-618.00	1766.00	6447	20230608	-27.56	2221	20231024	110.27	5910	-20.98	20240412	2420	92.98	20240201	5910	-20.98	20240412	398	1073.37	20231024	0.35	N	058450	500	59 억		598153	N	N	0	N	00	N
69	20240521	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	130	2	2.81	323661060	69160	19.81	4600	4795	4540	6000	3235	4620	4679.89	5.01	0	10659	5413	5016	4763	4366	4113	4890	4240	60	1380	500	2770	5	1	11950864	568	-7.69	2.69	12	0.58	-618.00	1766.00	6447	20230608	-26.32	2221	20231024	113.87	5910	-19.63	20240412	2420	96.28	20240201	5910	-19.63	20240412	398	1093.47	20231024	0.35	N	058450	500	59 억		598153	N	N	0	N	00	N
70	20240521	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	120	2	2.60	278826565	59711	17.10	4600	4795	4540	6000	3235	4620	4669.60	5.01	0	5011	5413	5016	4763	4366	4113	4890	4240	60	1380	500	2770	5	1	11950864	566	-7.67	2.68	12	0.50	-618.00	1766.00	6447	20230608	-26.48	2221	20231024	113.42	5910	-19.80	20240412	2420	95.87	20240201	5910	-19.80	20240412	398	1090.95	20231024	0.35	N	058450	500	59 억		598153	N	N	0	N	00	N
71	20240521	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	75	2	1.62	233000360	49990	14.32	4600	4795	4540	6000	3235	4620	4660.94	5.01	0	6994	5413	5016	4763	4366	4113	4890	4240	60	1380	500	2770	5	1	11950864	561	-7.60	2.66	12	0.42	-618.00	1766.00	6447	20230608	-27.18	2221	20231024	111.39	5910	-20.56	20240412	2420	94.01	20240201	5910	-20.56	20240412	398	1079.65	20231024	0.35	N	058450	500	59 억		598153	N	N	0	N	00	N
72	20240521	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	-5	5	-0.11	174199350	37345	10.70	4600	4795	4540	6000	3235	4620	4664.60	5.01	0	7271	5413	5016	4763	4366	4113	4890	4240	60	1380	500	2770	5	1	11950864	552	-7.47	2.61	12	0.31	-618.00	1766.00	6447	20230608	-28.42	2221	20231024	107.79	5910	-21.91	20240412	2420	90.70	20240201	5910	-21.91	20240412	398	1059.55	20231024	0.35	N	058450	500	59 억		598153	N	N	0	N	00	N
73	20240521	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	25	2	0.54	32279130	6923	1.98	4600	4705	4585	6000	3235	4620	4662.59	5.01	0	3694	5413	5016	4763	4366	4113	4890	4240	60	1380	500	2770	5	1	11950864	555	-7.52	2.63	12	0.06	-618.00	1766.00	6447	20230608	-27.95	2221	20231024	109.14	5910	-21.40	20240412	2420	91.94	20240201	5910	-21.40	20240412	398	1067.09	20231024	0.35	N	058450	500	59 억		598153	N	N	0	N	00	N
74	20240517	160519	54	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-560	5	-10.35	1133673770	224052	32.27	5250	5440	4850	7030	3790	5410	5062.61	5.82	0	-42910	5986	5697	5211	4922	4436	5842	5067	60	1620	500	3240	5	1	11950864	580	-7.85	2.75	12	1.87	-618.00	1766.00	6447	20230608	-24.77	2221	20231024	118.37	5910	-17.94	20240412	2420	100.41	20240201	5910	-17.94	20240412	398	1118.59	20231024	0.14	N	058450	500	59 억		695981	N	N	0	N	01	N
75	20240517	150521	54	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-455	5	-8.41	940932845	184588	26.59	5250	5440	4900	7030	3790	5410	5097.48	5.82	0	-33937	5986	5697	5211	4922	4436	5842	5067	60	1620	500	3240	5	1	11950864	592	-8.02	2.81	12	1.54	-618.00	1766.00	6447	20230608	-23.14	2221	20231024	123.10	5910	-16.16	20240412	2420	104.75	20240201	5910	-16.16	20240412	398	1144.97	20231024	0.14	N	058450	500	59 억		695981	N	N	0	N	01	N
76	20240517	140515	54	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-340	5	-6.28	693206975	134821	19.42	5250	5440	4955	7030	3790	5410	5141.68	5.82	0	-32883	5986	5697	5211	4922	4436	5842	5067	60	1620	500	3240	10	1	11950864	606	-8.20	2.87	12	1.13	-618.00	1766.00	6447	20230608	-21.36	2221	20231024	128.28	5910	-14.21	20240412	2420	109.50	20240201	5910	-14.21	20240412	398	1173.87	20231024	0.14	N	058450	500	59 억		695981	N	N	0	N	01	N
77	20240517	130512	54	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-220	5	-4.07	644970815	125428	18.06	5250	5440	4955	7030	3790	5410	5142.16	5.82	0	-27994	5986	5697	5211	4922	4436	5842	5067	60	1620	500	3240	10	1	11950864	620	-8.40	2.94	12	1.05	-618.00	1766.00	6447	20230608	-19.50	2221	20231024	133.68	5910	-12.18	20240412	2420	114.46	20240201	5910	-12.18	20240412	398	1204.02	20231024	0.14	N	058450	500	59 억		695981	N	N	0	N	01	N
78	20240517	120512	54	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-300	5	-5.55	578898975	112549	16.21	5250	5440	4955	7030	3790	5410	5143.53	5.82	0	-25533	5986	5697	5211	4922	4436	5842	5067	60	1620	500	3240	10	1	11950864	611	-8.27	2.89	12	0.94	-618.00	1766.00	6447	20230608	-20.74	2221	20231024	130.08	5910	-13.54	20240412	2420	111.16	20240201	5910	-13.54	20240412	398	1183.92	20231024	0.14	N	058450	500	59 억		695981	N	N	0	N	01	N
79	20240517	110514	54	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-370	5	-6.84	531323955	103164	14.86	5250	5440	4955	7030	3790	5410	5150.28	5.82	0	-21324	5986	5697	5211	4922	4436	5842	5067	60	1620	500	3240	10	1	11950864	602	-8.16	2.85	12	0.86	-618.00	1766.00	6447	20230608	-21.82	2221	20231024	126.92	5910	-14.72	20240412	2420	108.26	20240201	5910	-14.72	20240412	398	1166.33	20231024	0.14	N	058450	500	59 억		695981	N	N	0	N	01	N
80	20240517	100509	54	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-340	5	-6.28	424397415	82148	11.83	5250	5440	4955	7030	3790	5410	5166.25	5.82	0	-14945	5986	5697	5211	4922	4436	5842	5067	60	1620	500	3240	10	1	11950864	606	-8.20	2.87	12	0.69	-618.00	1766.00	6447	20230608	-21.36	2221	20231024	128.28	5910	-14.21	20240412	2420	109.50	20240201	5910	-14.21	20240412	398	1173.87	20231024	0.14	N	058450	500	59 억		695981	N	N	0	N	01	N
81	20240517	090513	54	100.00	KOSDAQ		화학	N	N	N	N		N	5420	10	2	0.18	39163940	7321	1.05	5250	5440	5200	7030	3790	5410	5349.53	5.82	0	139	5986	5697	5211	4922	4436	5842	5067	60	1620	500	3240	10	1	11950864	648	-8.77	3.07	12	0.06	-618.00	1766.00	6447	20230608	-15.93	2221	20231024	144.03	5910	-8.29	20240412	2420	123.97	20240201	5910	-8.29	20240412	398	1261.81	20231024	0.14	N	058450	500	59 억		695981	N	N	0	N	01	N
82	20240516	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	695	2	14.74	3550233380	690232	738.03	4725	5500	4725	6120	3305	4715	5143.45	5.20	0	87912	5025	4870	4595	4440	4165	4947	4517	60	1405	500	2820	10	1	11950864	647	-8.75	3.06	12	5.78	-618.00	1766.00	6447	20230608	-16.09	2221	20231024	143.58	5910	-8.46	20240412	2420	123.55	20240201	5910	-8.46	20240412	398	1259.30	20231024	0.13	N	058450	500	59 억		621188	N	N	0	N	00	N
83	20240516	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	745	2	15.80	3335438950	650896	695.97	4725	5500	4725	6120	3305	4715	5124.38	5.20	0	77301	5025	4870	4595	4440	4165	4947	4517	60	1405	500	2820	10	1	11950864	653	-8.83	3.09	12	5.45	-618.00	1766.00	6447	20230608	-15.31	2221	20231024	145.84	5910	-7.61	20240412	2420	125.62	20240201	5910	-7.61	20240412	398	1271.86	20231024	0.13	N	058450	500	59 억		621188	N	N	0	N	00	N
84	20240516	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	635	2	13.47	3141220750	614967	657.55	4725	5500	4725	6120	3305	4715	5107.95	5.20	0	74135	5025	4870	4595	4440	4165	4947	4517	60	1405	500	2820	10	1	11950864	639	-8.66	3.03	12	5.15	-618.00	1766.00	6447	20230608	-17.02	2221	20231024	140.88	5910	-9.48	20240412	2420	121.07	20240201	5910	-9.48	20240412	398	1244.22	20231024	0.13	N	058450	500	59 억		621188	N	N	0	N	00	N
85	20240516	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	555	2	11.77	2739874440	540596	578.03	4725	5480	4725	6120	3305	4715	5068.25	5.20	0	63380	5025	4870	4595	4440	4165	4947	4517	60	1405	500	2820	10	1	11950864	630	-8.53	2.98	12	4.52	-618.00	1766.00	6447	20230608	-18.26	2221	20231024	137.28	5910	-10.83	20240412	2420	117.77	20240201	5910	-10.83	20240412	398	1224.12	20231024	0.13	N	058450	500	59 억		621188	N	N	0	N	00	N
86	20240516	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	365	2	7.74	1775257930	357064	381.79	4725	5190	4725	6120	3305	4715	4971.82	5.20	0	12934	5025	4870	4595	4440	4165	4947	4517	60	1405	500	2820	10	1	11950864	607	-8.22	2.88	12	2.99	-618.00	1766.00	6447	20230608	-21.20	2221	20231024	128.73	5910	-14.04	20240412	2420	109.92	20240201	5910	-14.04	20240412	398	1176.38	20231024	0.13	N	058450	500	59 억		621188	N	N	0	N	00	N
87	20240516	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	325	2	6.89	1575973460	317609	339.60	4725	5190	4725	6120	3305	4715	4961.99	5.20	0	1359	5025	4870	4595	4440	4165	4947	4517	60	1405	500	2820	10	1	11950864	602	-8.16	2.85	12	2.66	-618.00	1766.00	6447	20230608	-21.82	2221	20231024	126.92	5910	-14.72	20240412	2420	108.26	20240201	5910	-14.72	20240412	398	1166.33	20231024	0.13	N	058450	500	59 억		621188	N	N	0	N	00	N
88	20240516	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	190	2	4.03	1157753480	233794	249.98	4725	5190	4725	6120	3305	4715	4952.02	5.20	0	-33596	5025	4870	4595	4440	4165	4947	4517	60	1405	500	2820	5	1	11950864	586	-7.94	2.78	12	1.96	-618.00	1766.00	6447	20230608	-23.92	2221	20231024	120.85	5910	-17.01	20240412	2420	102.69	20240201	5910	-17.01	20240412	398	1132.41	20231024	0.13	N	058450	500	59 억		621188	N	N	0	N	00	N
89	20240516	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	265	2	5.62	604272885	121351	129.75	4725	5190	4725	6120	3305	4715	4979.55	5.20	0	-7746	5025	4870	4595	4440	4165	4947	4517	60	1405	500	2820	5	1	11950864	595	-8.06	2.82	12	1.02	-618.00	1766.00	6447	20230608	-22.75	2221	20231024	124.22	5910	-15.74	20240412	2420	105.79	20240201	5910	-15.74	20240412	398	1151.26	20231024	0.13	N	058450	500	59 억		621188	N	N	0	N	00	N
90	20240514	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	325	2	7.40	418324395	91534	68.06	4355	4750	4320	5700	3075	4390	4570.15	4.99	0	24857	5010	4700	4495	4185	3980	4597	4082	60	1310	500	2630	5	1	11950864	563	-7.63	2.67	12	0.77	-618.00	1766.00	6447	20230608	-26.87	2221	20231024	112.29	5910	-20.22	20240412	2420	94.83	20240201	5910	-20.22	20240412	398	1084.67	20231024	0.13	N	058450	500	59 억		596028	N	N	0	N	00	N
91	20240514	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	290	2	6.61	404351530	88558	65.85	4355	4750	4320	5700	3075	4390	4565.95	4.99	0	23259	5010	4700	4495	4185	3980	4597	4082	60	1310	500	2630	5	1	11950864	559	-7.57	2.65	12	0.74	-618.00	1766.00	6447	20230608	-27.41	2221	20231024	110.72	5910	-20.81	20240412	2420	93.39	20240201	5910	-20.81	20240412	398	1075.88	20231024	0.13	N	058450	500	59 억		596028	N	N	0	N	00	N
92	20240514	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	195	2	4.44	277895445	61465	45.70	4355	4650	4320	5700	3075	4390	4521.20	4.99	0	11789	5010	4700	4495	4185	3980	4597	4082	60	1310	500	2630	5	1	11950864	548	-7.42	2.60	12	0.51	-618.00	1766.00	6447	20230608	-28.88	2221	20231024	106.44	5910	-22.42	20240412	2420	89.46	20240201	5910	-22.42	20240412	398	1052.01	20231024	0.13	N	058450	500	59 억		596028	N	N	0	N	00	N
93	20240514	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	155	2	3.53	192991810	42987	31.96	4355	4650	4320	5700	3075	4390	4489.54	4.99	0	8160	5010	4700	4495	4185	3980	4597	4082	60	1310	500	2630	5	1	11950864	543	-7.35	2.57	12	0.36	-618.00	1766.00	6447	20230608	-29.50	2221	20231024	104.64	5910	-23.10	20240412	2420	87.81	20240201	5910	-23.10	20240412	398	1041.96	20231024	0.13	N	058450	500	59 억		596028	N	N	0	N	00	N
94	20240514	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	155	2	3.53	99108355	22310	16.59	4355	4560	4320	5700	3075	4390	4442.33	4.99	0	2319	5010	4700	4495	4185	3980	4597	4082	60	1310	500	2630	5	1	11950864	543	-7.35	2.57	12	0.19	-618.00	1766.00	6447	20230608	-29.50	2221	20231024	104.64	5910	-23.10	20240412	2420	87.81	20240201	5910	-23.10	20240412	398	1041.96	20231024	0.13	N	058450	500	59 억		596028	N	N	0	N	00	N
95	20240514	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	50	2	1.14	51509160	11750	8.74	4355	4470	4320	5700	3075	4390	4383.76	4.99	0	841	5010	4700	4495	4185	3980	4597	4082	60	1310	500	2630	5	1	11950864	531	-7.18	2.51	12	0.10	-618.00	1766.00	6447	20230608	-31.13	2221	20231024	99.91	5910	-24.87	20240412	2420	83.47	20240201	5910	-24.87	20240412	398	1015.58	20231024	0.13	N	058450	500	59 억		596028	N	N	0	N	00	N
96	20240514	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	25	2	0.57	35560780	8158	6.07	4355	4435	4320	5700	3075	4390	4359.01	4.99	0	-502	5010	4700	4495	4185	3980	4597	4082	60	1310	500	2630	5	1	11950864	528	-7.14	2.50	12	0.07	-618.00	1766.00	6447	20230608	-31.52	2221	20231024	98.78	5910	-25.30	20240412	2420	82.44	20240201	5910	-25.30	20240412	398	1009.30	20231024	0.13	N	058450	500	59 억		596028	N	N	0	N	00	N
97	20240514	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-70	5	-1.59	13669995	3152	2.34	4355	4355	4320	5700	3075	4390	4336.93	4.99	0	876	5010	4700	4495	4185	3980	4597	4082	60	1310	500	2630	5	1	11950864	516	-6.99	2.45	12	0.03	-618.00	1766.00	6447	20230608	-32.99	2221	20231024	94.51	5910	-26.90	20240412	2420	78.51	20240201	5910	-26.90	20240412	398	985.43	20231024	0.13	N	058450	500	59 억		596028	N	N	0	N	00	N
98	20240513	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-125	5	-2.77	604861915	134490	85.60	4725	4805	4290	5860	3165	4515	4497.98	5.36	0	-44335	4831	4672	4371	4212	3911	4752	4292	60	1345	500	2700	5	1	11950864	525	-7.10	2.49	12	1.13	-618.00	1766.00	6447	20230608	-31.91	2221	20231024	97.66	5910	-25.72	20240412	2420	81.40	20240201	5910	-25.72	20240412	398	1003.02	20231024	0.13	N	058450	500	59 억		640356	N	N	0	N	00	N
99	20240513	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-150	5	-3.32	572723010	127165	80.94	4725	4805	4290	5860	3165	4515	4503.78	5.36	0	-40950	4831	4672	4371	4212	3911	4752	4292	60	1345	500	2700	5	1	11950864	522	-7.06	2.47	12	1.06	-618.00	1766.00	6447	20230608	-32.29	2221	20231024	96.53	5910	-26.14	20240412	2420	80.37	20240201	5910	-26.14	20240412	398	996.73	20231024	0.13	N	058450	500	59 억		640356	N	N	0	N	00	N
100	20240513	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	-135	5	-2.99	527605765	116831	74.36	4725	4805	4290	5860	3165	4515	4515.97	5.36	0	-39795	4831	4672	4371	4212	3911	4752	4292	60	1345	500	2700	5	1	11950864	523	-7.09	2.48	12	0.98	-618.00	1766.00	6447	20230608	-32.06	2221	20231024	97.21	5910	-25.89	20240412	2420	80.99	20240201	5910	-25.89	20240412	398	1000.50	20231024	0.13	N	058450	500	59 억		640356	N	N	0	N	00	N
101	20240513	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-75	5	-1.66	453792500	100154	63.75	4725	4805	4290	5860	3165	4515	4530.95	5.36	0	-34481	4831	4672	4371	4212	3911	4752	4292	60	1345	500	2700	5	1	11950864	531	-7.18	2.51	12	0.84	-618.00	1766.00	6447	20230608	-31.13	2221	20231024	99.91	5910	-24.87	20240412	2420	83.47	20240201	5910	-24.87	20240412	398	1015.58	20231024	0.13	N	058450	500	59 억		640356	N	N	0	N	00	N
102	20240513	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-145	5	-3.21	433935685	95668	60.89	4725	4805	4290	5860	3165	4515	4535.85	5.36	0	-34260	4831	4672	4371	4212	3911	4752	4292	60	1345	500	2700	5	1	11950864	522	-7.07	2.47	12	0.80	-618.00	1766.00	6447	20230608	-32.22	2221	20231024	96.76	5910	-26.06	20240412	2420	80.58	20240201	5910	-26.06	20240412	398	997.99	20231024	0.13	N	058450	500	59 억		640356	N	N	0	N	00	N
103	20240513	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-225	5	-4.98	416824875	91722	58.38	4725	4805	4290	5860	3165	4515	4544.44	5.36	0	-32138	4831	4672	4371	4212	3911	4752	4292	60	1345	500	2700	5	1	11950864	513	-6.94	2.43	12	0.77	-618.00	1766.00	6447	20230608	-33.46	2221	20231024	93.16	5910	-27.41	20240412	2420	77.27	20240201	5910	-27.41	20240412	398	977.89	20231024	0.13	N	058450	500	59 억		640356	N	N	0	N	00	N
104	20240513	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-125	5	-2.77	347098620	75663	48.16	4725	4805	4310	5860	3165	4515	4587.43	5.36	0	-26087	4831	4672	4371	4212	3911	4752	4292	60	1345	500	2700	5	1	11950864	525	-7.10	2.49	12	0.63	-618.00	1766.00	6447	20230608	-31.91	2221	20231024	97.66	5910	-25.72	20240412	2420	81.40	20240201	5910	-25.72	20240412	398	1003.02	20231024	0.13	N	058450	500	59 억		640356	N	N	0	N	00	N
105	20240513	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	260	2	5.76	127008545	26842	17.08	4725	4795	4555	5860	3165	4515	4731.71	5.36	0	-7743	4831	4672	4371	4212	3911	4752	4292	60	1345	500	2700	5	1	11950864	571	-7.73	2.70	12	0.22	-618.00	1766.00	6447	20230608	-25.93	2221	20231024	114.99	5910	-19.20	20240412	2420	97.31	20240201	5910	-19.20	20240412	398	1099.75	20231024	0.13	N	058450	500	59 억		640356	N	N	0	N	00	N
106	20240510	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	345	2	8.27	675211290	155709	94.42	4170	4530	4070	5420	2920	4170	4334.84	5.27	0	10317	4756	4462	4306	4012	3856	4385	3935	60	1250	500	2500	5	1	11950864	540	-7.31	2.56	12	1.30	-618.00	1766.00	6447	20230608	-29.97	2221	20231024	103.29	5910	-23.60	20240412	2420	86.57	20240201	5910	-23.60	20240412	398	1034.42	20231024	0.15	N	058450	500	59 억		629425	N	N	0	N	00	N
107	20240510	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	350	2	8.39	606994745	140527	85.21	4170	4530	4070	5420	2920	4170	4319.42	5.27	0	8534	4756	4462	4306	4012	3856	4385	3935	60	1250	500	2500	5	1	11950864	540	-7.31	2.56	12	1.18	-618.00	1766.00	6447	20230608	-29.89	2221	20231024	103.51	5910	-23.52	20240412	2420	86.78	20240201	5910	-23.52	20240412	398	1035.68	20231024	0.15	N	058450	500	59 억		629425	N	N	0	N	00	N
108	20240510	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	185	2	4.44	333163025	79316	48.09	4170	4450	4070	5420	2920	4170	4200.45	5.27	0	-2784	4756	4462	4306	4012	3856	4385	3935	60	1250	500	2500	5	1	11950864	520	-7.05	2.47	12	0.66	-618.00	1766.00	6447	20230608	-32.45	2221	20231024	96.08	5910	-26.31	20240412	2420	79.96	20240201	5910	-26.31	20240412	398	994.22	20231024	0.15	N	058450	500	59 억		629425	N	N	0	N	00	N
109	20240510	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	35	2	0.84	245345905	58640	35.56	4170	4280	4070	5420	2920	4170	4183.93	5.27	0	-13746	4756	4462	4306	4012	3856	4385	3935	60	1250	500	2500	5	1	11950864	503	-6.80	2.38	12	0.49	-618.00	1766.00	6447	20230608	-34.78	2221	20231024	89.33	5910	-28.85	20240412	2420	73.76	20240201	5910	-28.85	20240412	398	956.53	20231024	0.15	N	058450	500	59 억		629425	N	N	0	N	00	N
110	20240510	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	35	2	0.84	238025090	56909	34.51	4170	4280	4070	5420	2920	4170	4182.56	5.27	0	-13293	4756	4462	4306	4012	3856	4385	3935	60	1250	500	2500	5	1	11950864	503	-6.80	2.38	12	0.48	-618.00	1766.00	6447	20230608	-34.78	2221	20231024	89.33	5910	-28.85	20240412	2420	73.76	20240201	5910	-28.85	20240412	398	956.53	20231024	0.15	N	058450	500	59 억		629425	N	N	0	N	00	N
111	20240510	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	25	2	0.60	226123720	54093	32.80	4170	4280	4070	5420	2920	4170	4180.28	5.27	0	-13438	4756	4462	4306	4012	3856	4385	3935	60	1250	500	2500	5	1	11950864	501	-6.79	2.38	12	0.45	-618.00	1766.00	6447	20230608	-34.93	2221	20231024	88.88	5910	-29.02	20240412	2420	73.35	20240201	5910	-29.02	20240412	398	954.02	20231024	0.15	N	058450	500	59 억		629425	N	N	0	N	00	N
112	20240510	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	85	2	2.04	146507815	35138	21.31	4170	4280	4070	5420	2920	4170	4169.50	5.27	0	-6079	4756	4462	4306	4012	3856	4385	3935	60	1250	500	2500	5	1	11950864	509	-6.89	2.41	12	0.29	-618.00	1766.00	6447	20230608	-34.00	2221	20231024	91.58	5910	-28.00	20240412	2420	75.83	20240201	5910	-28.00	20240412	398	969.10	20231024	0.15	N	058450	500	59 억		629425	N	N	0	N	00	N
113	20240510	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	30	2	0.72	5804305	1391	0.84	4170	4265	4105	5420	2920	4170	4172.76	5.27	0	214	4756	4462	4306	4012	3856	4385	3935	60	1250	500	2500	5	1	11950864	502	-6.80	2.38	12	0.01	-618.00	1766.00	6447	20230608	-34.85	2221	20231024	89.10	5910	-28.93	20240412	2420	73.55	20240201	5910	-28.93	20240412	398	955.28	20231024	0.15	N	058450	500	59 억		629425	N	N	0	N	00	N
114	20240509	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-40	5	-0.95	717976005	164316	355.81	4210	4600	4150	5470	2950	4210	4371.03	5.12	0	17538	4366	4287	4206	4127	4046	4247	4087	60	1260	500	2520	5	1	11950864	498	-6.75	2.36	12	1.37	-618.00	1766.00	6447	20230608	-35.32	2221	20231024	87.75	5910	-29.44	20240412	2420	72.31	20240201	5910	-29.44	20240412	398	947.74	20231024	0.15	N	058450	500	59 억		612232	N	N	0	N	00	N
115	20240509	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	45	2	1.07	685621960	156570	339.04	4210	4600	4150	5470	2950	4210	4379.01	5.12	0	18070	4366	4287	4206	4127	4046	4247	4087	60	1260	500	2520	5	1	11950864	509	-6.89	2.41	12	1.31	-618.00	1766.00	6447	20230608	-34.00	2221	20231024	91.58	5910	-28.00	20240412	2420	75.83	20240201	5910	-28.00	20240412	398	969.10	20231024	0.15	N	058450	500	59 억		612232	N	N	0	N	00	N
116	20240509	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	25	2	0.59	656223455	149592	323.93	4210	4600	4210	5470	2950	4210	4386.76	5.12	0	19557	4366	4287	4206	4127	4046	4247	4087	60	1260	500	2520	5	1	11950864	506	-6.85	2.40	12	1.25	-618.00	1766.00	6447	20230608	-34.31	2221	20231024	90.68	5910	-28.34	20240412	2420	75.00	20240201	5910	-28.34	20240412	398	964.07	20231024	0.15	N	058450	500	59 억		612232	N	N	0	N	00	N
117	20240509	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	155	2	3.68	570770445	129692	280.83	4210	4600	4210	5470	2950	4210	4400.97	5.12	0	28481	4366	4287	4206	4127	4046	4247	4087	60	1260	500	2520	5	1	11950864	522	-7.06	2.47	12	1.09	-618.00	1766.00	6447	20230608	-32.29	2221	20231024	96.53	5910	-26.14	20240412	2420	80.37	20240201	5910	-26.14	20240412	398	996.73	20231024	0.15	N	058450	500	59 억		612232	N	N	0	N	00	N
118	20240509	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	200	2	4.75	544168935	123589	267.62	4210	4600	4210	5470	2950	4210	4403.05	5.12	0	30090	4366	4287	4206	4127	4046	4247	4087	60	1260	500	2520	5	1	11950864	527	-7.14	2.50	12	1.03	-618.00	1766.00	6447	20230608	-31.60	2221	20231024	98.56	5910	-25.38	20240412	2420	82.23	20240201	5910	-25.38	20240412	398	1008.04	20231024	0.15	N	058450	500	59 억		612232	N	N	0	N	00	N
119	20240509	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	140	2	3.33	516397470	117258	253.91	4210	4600	4210	5470	2950	4210	4403.94	5.12	0	31825	4366	4287	4206	4127	4046	4247	4087	60	1260	500	2520	5	1	11950864	520	-7.04	2.46	12	0.98	-618.00	1766.00	6447	20230608	-32.53	2221	20231024	95.86	5910	-26.40	20240412	2420	79.75	20240201	5910	-26.40	20240412	398	992.96	20231024	0.15	N	058450	500	59 억		612232	N	N	0	N	00	N
120	20240509	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	200	2	4.75	414167370	93702	202.90	4210	4600	4210	5470	2950	4210	4420.05	5.12	0	17313	4366	4287	4206	4127	4046	4247	4087	60	1260	500	2520	5	1	11950864	527	-7.14	2.50	12	0.78	-618.00	1766.00	6447	20230608	-31.60	2221	20231024	98.56	5910	-25.38	20240412	2420	82.23	20240201	5910	-25.38	20240412	398	1008.04	20231024	0.15	N	058450	500	59 억		612232	N	N	0	N	00	N
121	20240509	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	70	2	1.66	30327965	7014	15.19	4210	4500	4210	5470	2950	4210	4323.92	5.12	0	2503	4366	4287	4206	4127	4046	4247	4087	60	1260	500	2520	5	1	11950864	511	-6.93	2.42	12	0.06	-618.00	1766.00	6447	20230608	-33.61	2221	20231024	92.71	5910	-27.58	20240412	2420	76.86	20240201	5910	-27.58	20240412	398	975.38	20231024	0.15	N	058450	500	59 억		612232	N	N	0	N	00	N
122	20240508	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-30	5	-0.71	193334355	46028	36.68	4260	4285	4125	5510	2970	4240	4200.36	5.22	0	-10221	4413	4326	4183	4096	3953	4370	4140	60	1270	500	2540	5	1	11950864	503	-6.81	2.38	12	0.39	-618.00	1766.00	6447	20230608	-34.70	2221	20231024	89.55	5910	-28.76	20240412	2420	73.97	20240201	5910	-28.76	20240412	398	957.79	20231024	0.15	N	058450	500	59 억		624095	N	N	0	N	00	N
123	20240508	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-15	5	-0.35	188547645	44889	35.77	4260	4285	4125	5510	2970	4240	4200.31	5.22	0	-10191	4413	4326	4183	4096	3953	4370	4140	60	1270	500	2540	5	1	11950864	505	-6.84	2.39	12	0.38	-618.00	1766.00	6447	20230608	-34.47	2221	20231024	90.23	5910	-28.51	20240412	2420	74.59	20240201	5910	-28.51	20240412	398	961.56	20231024	0.15	N	058450	500	59 억		624095	N	N	0	N	00	N
124	20240508	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-25	5	-0.59	153065210	36454	29.05	4260	4285	4125	5510	2970	4240	4198.86	5.22	0	-7932	4413	4326	4183	4096	3953	4370	4140	60	1270	500	2540	5	1	11950864	504	-6.82	2.39	12	0.31	-618.00	1766.00	6447	20230608	-34.62	2221	20231024	89.78	5910	-28.68	20240412	2420	74.17	20240201	5910	-28.68	20240412	398	959.05	20231024	0.15	N	058450	500	59 억		624095	N	N	0	N	00	N
125	20240508	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-30	5	-0.71	140428980	33442	26.65	4260	4285	4125	5510	2970	4240	4199.18	5.22	0	-9450	4413	4326	4183	4096	3953	4370	4140	60	1270	500	2540	5	1	11950864	503	-6.81	2.38	12	0.28	-618.00	1766.00	6447	20230608	-34.70	2221	20231024	89.55	5910	-28.76	20240412	2420	73.97	20240201	5910	-28.76	20240412	398	957.79	20231024	0.15	N	058450	500	59 억		624095	N	N	0	N	00	N
126	20240508	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-55	5	-1.30	118533540	28227	22.49	4260	4285	4125	5510	2970	4240	4199.30	5.22	0	-10690	4413	4326	4183	4096	3953	4370	4140	60	1270	500	2540	5	1	11950864	500	-6.77	2.37	12	0.24	-618.00	1766.00	6447	20230608	-35.09	2221	20231024	88.43	5910	-29.19	20240412	2420	72.93	20240201	5910	-29.19	20240412	398	951.51	20231024	0.15	N	058450	500	59 억		624095	N	N	0	N	00	N
127	20240508	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-55	5	-1.30	101476570	24164	19.26	4260	4285	4125	5510	2970	4240	4199.49	5.22	0	-9207	4413	4326	4183	4096	3953	4370	4140	60	1270	500	2540	5	1	11950864	500	-6.77	2.37	12	0.20	-618.00	1766.00	6447	20230608	-35.09	2221	20231024	88.43	5910	-29.19	20240412	2420	72.93	20240201	5910	-29.19	20240412	398	951.51	20231024	0.15	N	058450	500	59 억		624095	N	N	0	N	00	N
128	20240508	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-75	5	-1.77	75105555	17845	14.22	4260	4285	4125	5510	2970	4240	4208.77	5.22	0	-8822	4413	4326	4183	4096	3953	4370	4140	60	1270	500	2540	5	1	11950864	498	-6.74	2.36	12	0.15	-618.00	1766.00	6447	20230608	-35.40	2221	20231024	87.53	5910	-29.53	20240412	2420	72.11	20240201	5910	-29.53	20240412	398	946.48	20231024	0.15	N	058450	500	59 억		624095	N	N	0	N	00	N
129	20240508	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	0	3	0.00	44681525	10523	8.39	4260	4285	4240	5510	2970	4240	4246.08	5.22	0	-7553	4413	4326	4183	4096	3953	4370	4140	60	1270	500	2540	5	1	11950864	507	-6.86	2.40	12	0.09	-618.00	1766.00	6447	20230608	-34.23	2221	20231024	90.90	5910	-28.26	20240412	2420	75.21	20240201	5910	-28.26	20240412	398	965.33	20231024	0.15	N	058450	500	59 억		624095	N	N	0	N	00	N
130	20240503	160504	54	100.00	KOSDAQ		화학	N	N	N	N		N	4010	165	2	4.29	672444415	167192	14.35	3845	4150	3845	4995	2695	3845	4022.03	4.78	0	23190	5178	4511	3953	3286	2728	4232	3007	60	1150	500	2300	5	1	11950864	479	-6.49	2.27	12	1.40	-618.00	1766.00	6447	20230608	-37.80	2221	20231024	80.55	5910	-32.15	20240412	2420	65.70	20240201	5910	-32.15	20240412	398	907.54	20231024	0.16	N	058450	500	59 억		571816	N	N	0	N	01	N
131	20240503	150504	54	100.00	KOSDAQ		화학	N	N	N	N		N	4010	165	2	4.29	598185605	148650	12.76	3845	4150	3845	4995	2695	3845	4024.17	4.78	0	17811	5178	4511	3953	3286	2728	4232	3007	60	1150	500	2300	5	1	11950864	479	-6.49	2.27	12	1.24	-618.00	1766.00	6447	20230608	-37.80	2221	20231024	80.55	5910	-32.15	20240412	2420	65.70	20240201	5910	-32.15	20240412	398	907.54	20231024	0.16	N	058450	500	59 억		571816	N	N	0	N	01	N
132	20240503	140504	54	100.00	KOSDAQ		화학	N	N	N	N		N	4030	185	2	4.81	551670155	137047	11.77	3845	4150	3845	4995	2695	3845	4025.46	4.78	0	15899	5178	4511	3953	3286	2728	4232	3007	60	1150	500	2300	5	1	11950864	482	-6.52	2.28	12	1.15	-618.00	1766.00	6447	20230608	-37.49	2221	20231024	81.45	5910	-31.81	20240412	2420	66.53	20240201	5910	-31.81	20240412	398	912.56	20231024	0.16	N	058450	500	59 억		571816	N	N	0	N	01	N
133	20240503	130504	54	100.00	KOSDAQ		화학	N	N	N	N		N	4045	200	2	5.20	528788780	131370	11.28	3845	4150	3845	4995	2695	3845	4025.24	4.78	0	14904	5178	4511	3953	3286	2728	4232	3007	60	1150	500	2300	5	1	11950864	483	-6.55	2.29	12	1.10	-618.00	1766.00	6447	20230608	-37.26	2221	20231024	82.13	5910	-31.56	20240412	2420	67.15	20240201	5910	-31.56	20240412	398	916.33	20231024	0.16	N	058450	500	59 억		571816	N	N	0	N	01	N
134	20240503	120502	54	100.00	KOSDAQ		화학	N	N	N	N		N	4050	205	2	5.33	498478460	123875	10.64	3845	4150	3845	4995	2695	3845	4024.10	4.78	0	14802	5178	4511	3953	3286	2728	4232	3007	60	1150	500	2300	5	1	11950864	484	-6.55	2.29	12	1.04	-618.00	1766.00	6447	20230608	-37.18	2221	20231024	82.35	5910	-31.47	20240412	2420	67.36	20240201	5910	-31.47	20240412	398	917.59	20231024	0.16	N	058450	500	59 억		571816	N	N	0	N	01	N
135	20240503	110501	54	100.00	KOSDAQ		화학	N	N	N	N		N	4115	270	2	7.02	396879635	99154	8.51	3845	4150	3845	4995	2695	3845	4002.72	4.78	0	7869	5178	4511	3953	3286	2728	4232	3007	60	1150	500	2300	5	1	11950864	492	-6.66	2.33	12	0.83	-618.00	1766.00	6447	20230608	-36.17	2221	20231024	85.28	5910	-30.37	20240412	2420	70.04	20240201	5910	-30.37	20240412	398	933.92	20231024	0.16	N	058450	500	59 억		571816	N	N	0	N	01	N
136	20240503	100500	54	100.00	KOSDAQ		화학	N	N	N	N		N	4000	155	2	4.03	219689915	55737	4.79	3845	4040	3845	4995	2695	3845	3941.61	4.78	0	10310	5178	4511	3953	3286	2728	4232	3007	60	1150	500	2300	5	1	11950864	478	-6.47	2.27	12	0.47	-618.00	1766.00	6447	20230608	-37.96	2221	20231024	80.10	5910	-32.32	20240412	2420	65.29	20240201	5910	-32.32	20240412	398	905.03	20231024	0.16	N	058450	500	59 억		571816	N	N	0	N	01	N
137	20240503	090459	54	100.00	KOSDAQ		화학	N	N	N	N		N	3855	10	2	0.26	31397580	8107	0.70	3845	3970	3845	4995	2695	3845	3873.03	4.78	0	420	5178	4511	3953	3286	2728	4232	3007	60	1150	500	2300	5	1	11950864	461	-6.24	2.18	12	0.07	-618.00	1766.00	6447	20230608	-40.20	2221	20231024	73.57	5910	-34.77	20240412	2420	59.30	20240201	5910	-34.77	20240412	398	868.59	20231024	0.16	N	058450	500	59 억		571816	N	N	0	N	01	N
138	20240502	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-815	5	-17.49	4395357800	1164133	273.80	4620	4620	3395	6050	3265	4660	3775.64	4.34	0	54778	5440	5050	4690	4300	3940	4870	4120	60	1390	500	2790	5	1	11950864	460	-6.22	2.18	12	9.74	-618.00	1766.00	6447	20230608	-40.36	2221	20231024	73.12	5910	-34.94	20240412	2420	58.88	20240201	5910	-34.94	20240412	398	866.08	20231024	0.16	N	058450	500	59 억		519237	N	N	0	N	00	N
139	20240502	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-830	5	-17.81	4331731175	1147671	269.93	4620	4620	3395	6050	3265	4660	3774.36	4.34	0	55563	5440	5050	4690	4300	3940	4870	4120	60	1390	500	2790	5	1	11950864	458	-6.20	2.17	12	9.60	-618.00	1766.00	6447	20230608	-40.59	2221	20231024	72.44	5910	-35.19	20240412	2420	58.26	20240201	5910	-35.19	20240412	398	862.31	20231024	0.16	N	058450	500	59 억		519237	N	N	0	N	00	N
140	20240502	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-710	5	-15.24	4170016595	1105376	259.98	4620	4620	3395	6050	3265	4660	3772.48	4.34	0	54301	5440	5050	4690	4300	3940	4870	4120	60	1390	500	2790	5	1	11950864	472	-6.39	2.24	12	9.25	-618.00	1766.00	6447	20230608	-38.73	2221	20231024	77.85	5910	-33.16	20240412	2420	63.22	20240201	5910	-33.16	20240412	398	892.46	20231024	0.16	N	058450	500	59 억		519237	N	N	0	N	00	N
141	20240502	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-740	5	-15.88	3924132955	1043821	245.50	4620	4620	3395	6050	3265	4660	3759.39	4.34	0	49226	5440	5050	4690	4300	3940	4870	4120	60	1390	500	2790	5	1	11950864	468	-6.34	2.22	12	8.73	-618.00	1766.00	6447	20230608	-39.20	2221	20231024	76.50	5910	-33.67	20240412	2420	61.98	20240201	5910	-33.67	20240412	398	884.92	20231024	0.16	N	058450	500	59 억		519237	N	N	0	N	00	N
142	20240502	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-860	5	-18.45	3822069075	1017245	239.25	4620	4620	3395	6050	3265	4660	3757.27	4.34	0	48705	5440	5050	4690	4300	3940	4870	4120	60	1390	500	2790	5	1	11950864	454	-6.15	2.15	12	8.51	-618.00	1766.00	6447	20230608	-41.06	2221	20231024	71.09	5910	-35.70	20240412	2420	57.02	20240201	5910	-35.70	20240412	398	854.77	20231024	0.16	N	058450	500	59 억		519237	N	N	0	N	00	N
143	20240502	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-895	5	-19.21	3560635605	948526	223.09	4620	4620	3395	6050	3265	4660	3753.86	4.34	0	47992	5440	5050	4690	4300	3940	4870	4120	60	1390	500	2790	5	1	11950864	450	-6.09	2.13	12	7.94	-618.00	1766.00	6447	20230608	-41.60	2221	20231024	69.52	5910	-36.29	20240412	2420	55.58	20240201	5910	-36.29	20240412	398	845.98	20231024	0.16	N	058450	500	59 억		519237	N	N	0	N	00	N
144	20240502	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-890	5	-19.10	1972480050	509014	119.72	4620	4620	3610	6050	3265	4660	3875.09	4.34	0	38952	5440	5050	4690	4300	3940	4870	4120	60	1390	500	2790	5	1	11950864	451	-6.10	2.13	12	4.26	-618.00	1766.00	6447	20230608	-41.52	2221	20231024	69.74	5910	-36.21	20240412	2420	55.79	20240201	5910	-36.21	20240412	398	847.24	20231024	0.16	N	058450	500	59 억		519237	N	N	0	N	00	N
145	20240502	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-350	5	-7.51	119881570	27579	6.49	4620	4620	4205	6050	3265	4660	4346.79	4.34	0	8112	5440	5050	4690	4300	3940	4870	4120	60	1390	500	2790	5	1	11950864	515	-6.97	2.44	12	0.23	-618.00	1766.00	6447	20230608	-33.15	2221	20231024	94.06	5910	-27.07	20240412	2420	78.10	20240201	5910	-27.07	20240412	398	982.91	20231024	0.16	N	058450	500	59 억		519237	N	N	0	N	00	N