KissMeData/097870/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	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	40	2	0.55	127411760	17545	36.78	7250	7330	7210	9370	5050	7210	7262.06	1.28	0	-521	7396	7302	7256	7162	7116	7280	7140	42	2160	500	5330	10	1	8490000	616	48.66	0.82	06	0.21	149.00	8882.00	9880	20230908	-26.62	6920	20231030	4.77	8370	-13.38	20240118	7140	1.54	20240418	9880	-26.62	20230908	6920	4.77	20231030	3.03	N	097870	500	42 억		108481	N	N	0	N	00	N
3	20240531	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	60	2	0.83	117661900	16201	33.96	7250	7330	7210	9370	5050	7210	7262.63	1.28	0	-636	7396	7302	7256	7162	7116	7280	7140	42	2160	500	5330	10	1	8490000	617	48.79	0.82	06	0.19	149.00	8882.00	9880	20230908	-26.42	6920	20231030	5.06	8370	-13.14	20240118	7140	1.82	20240418	9880	-26.42	20230908	6920	5.06	20231030	3.03	N	097870	500	42 억		108481	N	N	0	N	00	N
4	20240531	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	50	2	0.69	94957860	13072	27.40	7250	7330	7210	9370	5050	7210	7264.22	1.28	0	-1583	7396	7302	7256	7162	7116	7280	7140	42	2160	500	5330	10	1	8490000	616	48.72	0.82	06	0.15	149.00	8882.00	9880	20230908	-26.52	6920	20231030	4.91	8370	-13.26	20240118	7140	1.68	20240418	9880	-26.52	20230908	6920	4.91	20231030	3.03	N	097870	500	42 억		108481	N	N	0	N	00	N
5	20240531	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	70	2	0.97	54093370	7458	15.63	7250	7330	7210	9370	5050	7210	7253.07	1.28	0	-1671	7396	7302	7256	7162	7116	7280	7140	42	2160	500	5330	10	1	8490000	618	48.86	0.82	06	0.09	149.00	8882.00	9880	20230908	-26.32	6920	20231030	5.20	8370	-13.02	20240118	7140	1.96	20240418	9880	-26.32	20230908	6920	5.20	20231030	3.03	N	097870	500	42 억		108481	N	N	0	N	00	N
6	20240531	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	50	2	0.69	42482740	5860	12.28	7250	7330	7210	9370	5050	7210	7249.61	1.28	0	-1204	7396	7302	7256	7162	7116	7280	7140	42	2160	500	5330	10	1	8490000	616	48.72	0.82	06	0.07	149.00	8882.00	9880	20230908	-26.52	6920	20231030	4.91	8370	-13.26	20240118	7140	1.68	20240418	9880	-26.52	20230908	6920	4.91	20231030	3.03	N	097870	500	42 억		108481	N	N	0	N	00	N
7	20240531	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	40	2	0.55	38377270	5294	11.10	7250	7330	7210	9370	5050	7210	7249.20	1.28	0	-768	7396	7302	7256	7162	7116	7280	7140	42	2160	500	5330	10	1	8490000	616	48.66	0.82	06	0.06	149.00	8882.00	9880	20230908	-26.62	6920	20231030	4.77	8370	-13.38	20240118	7140	1.54	20240418	9880	-26.62	20230908	6920	4.77	20231030	3.03	N	097870	500	42 억		108481	N	N	0	N	00	N
8	20240531	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	40	2	0.55	19525680	2699	5.66	7250	7270	7210	9370	5050	7210	7234.41	1.28	0	-1021	7396	7302	7256	7162	7116	7280	7140	42	2160	500	5330	10	1	8490000	616	48.66	0.82	06	0.03	149.00	8882.00	9880	20230908	-26.62	6920	20231030	4.77	8370	-13.38	20240118	7140	1.54	20240418	9880	-26.62	20230908	6920	4.77	20231030	3.03	N	097870	500	42 억		108481	N	N	0	N	00	N
9	20240531	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	40	2	0.55	4712450	650	1.36	7250	7250	7240	9370	5050	7210	7249.92	1.28	0	-613	7396	7302	7256	7162	7116	7280	7140	42	2160	500	5330	10	1	8490000	616	48.66	0.82	06	0.01	149.00	8882.00	9880	20230908	-26.62	6920	20231030	4.77	8370	-13.38	20240118	7140	1.54	20240418	9880	-26.62	20230908	6920	4.77	20231030	3.03	N	097870	500	42 억		108481	N	N	0	N	00	N
10	20240530	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-170	5	-2.30	345112850	47675	289.91	7350	7350	7210	9590	5170	7380	7238.88	1.48	0	-16498	7466	7422	7376	7332	7286	7400	7310	42	2210	500	5460	10	1	8490000	612	48.39	0.81	06	0.56	149.00	8882.00	9880	20230908	-27.02	6920	20231030	4.19	8370	-13.86	20240118	7140	0.98	20240418	9880	-27.02	20230908	6920	4.19	20231030	3.14	N	097870	500	42 억		126050	N	N	0	N	00	N
11	20240530	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-160	5	-2.17	304433520	42035	255.61	7350	7350	7210	9590	5170	7380	7242.38	1.48	0	-15617	7466	7422	7376	7332	7286	7400	7310	42	2210	500	5460	10	1	8490000	613	48.46	0.81	06	0.50	149.00	8882.00	9880	20230908	-26.92	6920	20231030	4.34	8370	-13.74	20240118	7140	1.12	20240418	9880	-26.92	20230908	6920	4.34	20231030	3.14	N	097870	500	42 억		126050	N	N	0	N	00	N
12	20240530	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-150	5	-2.03	207440600	28590	173.85	7350	7350	7210	9590	5170	7380	7255.70	1.48	0	-9034	7466	7422	7376	7332	7286	7400	7310	42	2210	500	5460	10	1	8490000	614	48.52	0.81	06	0.34	149.00	8882.00	9880	20230908	-26.82	6920	20231030	4.48	8370	-13.62	20240118	7140	1.26	20240418	9880	-26.82	20230908	6920	4.48	20231030	3.14	N	097870	500	42 억		126050	N	N	0	N	00	N
13	20240530	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-100	5	-1.36	152511940	20989	127.63	7350	7350	7210	9590	5170	7380	7266.28	1.48	0	-5167	7466	7422	7376	7332	7286	7400	7310	42	2210	500	5460	10	1	8490000	618	48.86	0.82	06	0.25	149.00	8882.00	9880	20230908	-26.32	6920	20231030	5.20	8370	-13.02	20240118	7140	1.96	20240418	9880	-26.32	20230908	6920	5.20	20231030	3.14	N	097870	500	42 억		126050	N	N	0	N	00	N
14	20240530	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-130	5	-1.76	136488600	18781	114.20	7350	7350	7210	9590	5170	7380	7267.38	1.48	0	-4057	7466	7422	7376	7332	7286	7400	7310	42	2210	500	5460	10	1	8490000	616	48.66	0.82	06	0.22	149.00	8882.00	9880	20230908	-26.62	6920	20231030	4.77	8370	-13.38	20240118	7140	1.54	20240418	9880	-26.62	20230908	6920	4.77	20231030	3.14	N	097870	500	42 억		126050	N	N	0	N	00	N
15	20240530	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-80	5	-1.08	58771800	8061	49.02	7350	7350	7260	9590	5170	7380	7290.88	1.48	0	-3684	7466	7422	7376	7332	7286	7400	7310	42	2210	500	5460	10	1	8490000	620	48.99	0.82	06	0.09	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.14	N	097870	500	42 억		126050	N	N	0	N	00	N
16	20240530	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-90	5	-1.22	43536320	5968	36.29	7350	7350	7270	9590	5170	7380	7294.96	1.48	0	-3151	7466	7422	7376	7332	7286	7400	7310	42	2210	500	5460	10	1	8490000	619	48.93	0.82	06	0.07	149.00	8882.00	9880	20230908	-26.21	6920	20231030	5.35	8370	-12.90	20240118	7140	2.10	20240418	9880	-26.21	20230908	6920	5.35	20231030	3.14	N	097870	500	42 억		126050	N	N	0	N	00	N
17	20240530	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-40	5	-0.54	1745840	238	1.45	7350	7350	7320	9590	5170	7380	7335.46	1.48	0	-165	7466	7422	7376	7332	7286	7400	7310	42	2210	500	5460	10	1	8490000	623	49.26	0.83	06	0.00	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	3.14	N	097870	500	42 억		126050	N	N	0	N	00	N
18	20240529	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	117486250	15970	69.90	7390	7420	7330	9590	5170	7380	7356.68	1.54	0	-4505	7480	7430	7380	7330	7280	7430	7330	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.19	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.10	N	097870	500	42 억		130610	N	N	0	N	00	N
19	20240529	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-10	5	-0.14	111878260	15207	66.56	7390	7420	7330	9590	5170	7380	7357.02	1.54	0	-4516	7480	7430	7380	7330	7280	7430	7330	42	2210	500	5460	10	1	8490000	626	49.46	0.83	06	0.18	149.00	8882.00	9880	20230908	-25.40	6920	20231030	6.50	8370	-11.95	20240118	7140	3.22	20240418	9880	-25.40	20230908	6920	6.50	20231030	3.10	N	097870	500	42 억		130610	N	N	0	N	00	N
20	20240529	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	89275730	12132	53.10	7390	7420	7330	9590	5170	7380	7358.70	1.54	0	-4017	7480	7430	7380	7330	7280	7430	7330	42	2210	500	5460	10	1	8490000	625	49.40	0.83	06	0.14	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.10	N	097870	500	42 억		130610	N	N	0	N	00	N
21	20240529	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	85410380	11607	50.81	7390	7420	7330	9590	5170	7380	7358.52	1.54	0	-3838	7480	7430	7380	7330	7280	7430	7330	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.14	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.10	N	097870	500	42 억		130610	N	N	0	N	00	N
22	20240529	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	68932050	9369	41.01	7390	7420	7330	9590	5170	7380	7357.46	1.54	0	-3833	7480	7430	7380	7330	7280	7430	7330	42	2210	500	5460	10	1	8490000	625	49.40	0.83	06	0.11	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.10	N	097870	500	42 억		130610	N	N	0	N	00	N
23	20240529	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	55345410	7523	32.93	7390	7420	7330	9590	5170	7380	7356.83	1.54	0	-3833	7480	7430	7380	7330	7280	7430	7330	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.09	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.10	N	097870	500	42 억		130610	N	N	0	N	00	N
24	20240529	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	42854810	5827	25.51	7390	7420	7330	9590	5170	7380	7354.52	1.54	0	-2551	7480	7430	7380	7330	7280	7430	7330	42	2210	500	5460	10	1	8490000	625	49.40	0.83	06	0.07	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.10	N	097870	500	42 억		130610	N	N	0	N	00	N
25	20240529	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	10	2	0.14	4641210	630	2.76	7390	7390	7350	9590	5170	7380	7367.00	1.54	0	-181	7480	7430	7380	7330	7280	7430	7330	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.01	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.10	N	097870	500	42 억		130610	N	N	0	N	00	N
26	20240528	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	165023880	22383	62.12	7380	7430	7330	9590	5170	7380	7372.63	1.52	0	1972	7506	7442	7346	7282	7186	7475	7315	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.26	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.13	N	097870	500	42 억		128642	N	N	0	N	00	N
27	20240528	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	155183870	21046	58.41	7380	7430	7330	9590	5170	7380	7373.46	1.52	0	1697	7506	7442	7346	7282	7186	7475	7315	42	2210	500	5460	10	1	8490000	625	49.40	0.83	06	0.25	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.13	N	097870	500	42 억		128642	N	N	0	N	00	N
28	20240528	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-30	5	-0.41	137410160	18631	51.70	7380	7430	7330	9590	5170	7380	7375.27	1.52	0	954	7506	7442	7346	7282	7186	7475	7315	42	2210	500	5460	10	1	8490000	624	49.33	0.83	06	0.22	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	3.13	N	097870	500	42 억		128642	N	N	0	N	00	N
29	20240528	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	10	2	0.14	130306150	17664	49.02	7380	7430	7330	9590	5170	7380	7376.88	1.52	0	1124	7506	7442	7346	7282	7186	7475	7315	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.21	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.13	N	097870	500	42 억		128642	N	N	0	N	00	N
30	20240528	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	83423980	11289	31.33	7380	7430	7350	9590	5170	7380	7390.12	1.52	0	-1713	7506	7442	7346	7282	7186	7475	7315	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.13	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.13	N	097870	500	42 억		128642	N	N	0	N	00	N
31	20240528	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	61225820	8280	22.98	7380	7430	7350	9590	5170	7380	7394.96	1.52	0	-1553	7506	7442	7346	7282	7186	7475	7315	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.10	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.13	N	097870	500	42 억		128642	N	N	0	N	00	N
32	20240528	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	49185970	6656	18.47	7380	7410	7350	9590	5170	7380	7390.18	1.52	0	-1554	7506	7442	7346	7282	7186	7475	7315	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.08	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.13	N	097870	500	42 억		128642	N	N	0	N	00	N
33	20240528	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	30	2	0.41	14332600	1938	5.38	7380	7410	7380	9590	5170	7380	7398.41	1.52	0	-719	7506	7442	7346	7282	7186	7475	7315	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.02	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.13	N	097870	500	42 억		128642	N	N	0	N	00	N
34	20240527	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-10	5	-0.14	264933860	36034	267.22	7350	7410	7250	9600	5180	7390	7352.30	1.47	0	3675	7496	7442	7406	7352	7316	7435	7345	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.42	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.16	N	097870	500	42 억		125041	N	N	0	N	00	N
35	20240527	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-30	5	-0.41	230115310	31302	232.12	7350	7410	7250	9600	5180	7390	7351.46	1.47	0	2858	7496	7442	7406	7352	7316	7435	7345	42	2210	500	5460	10	1	8490000	625	49.40	0.83	06	0.37	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.16	N	097870	500	42 억		125041	N	N	0	N	00	N
36	20240527	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-50	5	-0.68	214530220	29182	216.40	7350	7410	7250	9600	5180	7390	7351.46	1.47	0	2037	7496	7442	7406	7352	7316	7435	7345	42	2210	500	5460	10	1	8490000	623	49.26	0.83	06	0.34	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	3.16	N	097870	500	42 억		125041	N	N	0	N	00	N
37	20240527	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-10	5	-0.14	193625220	26338	195.31	7350	7410	7250	9600	5180	7390	7351.55	1.47	0	1819	7496	7442	7406	7352	7316	7435	7345	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.31	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.16	N	097870	500	42 억		125041	N	N	0	N	00	N
38	20240527	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-30	5	-0.41	171020010	23273	172.58	7350	7400	7250	9600	5180	7390	7348.43	1.47	0	2214	7496	7442	7406	7352	7316	7435	7345	42	2210	500	5460	10	1	8490000	625	49.40	0.83	06	0.27	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.16	N	097870	500	42 억		125041	N	N	0	N	00	N
39	20240527	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	0	3	0.00	135681090	18478	137.03	7350	7400	7250	9600	5180	7390	7342.85	1.47	0	1985	7496	7442	7406	7352	7316	7435	7345	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.22	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.16	N	097870	500	42 억		125041	N	N	0	N	00	N
40	20240527	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	0	3	0.00	120350090	16402	121.63	7350	7400	7250	9600	5180	7390	7337.53	1.47	0	2545	7496	7442	7406	7352	7316	7435	7345	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.19	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.16	N	097870	500	42 억		125041	N	N	0	N	00	N
41	20240527	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-50	5	-0.68	92226530	12587	93.34	7350	7390	7250	9600	5180	7390	7327.13	1.47	0	2970	7496	7442	7406	7352	7316	7435	7345	42	2210	500	5460	10	1	8490000	623	49.26	0.83	06	0.15	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	3.16	N	097870	500	42 억		125041	N	N	0	N	00	N
42	20240524	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	0	3	0.00	99665710	13468	42.00	7390	7460	7370	9600	5180	7390	7400.19	1.47	0	640	7530	7460	7410	7340	7290	7435	7315	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.16	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.19	N	097870	500	42 억		124401	N	N	0	N	00	N
43	20240524	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	0	3	0.00	86562910	11695	36.47	7390	7460	7370	9600	5180	7390	7401.70	1.47	0	634	7530	7460	7410	7340	7290	7435	7315	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.14	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.19	N	097870	500	42 억		124401	N	N	0	N	00	N
44	20240524	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	71565060	9669	30.16	7390	7460	7370	9600	5180	7390	7401.50	1.47	0	789	7530	7460	7410	7340	7290	7435	7315	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.11	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.19	N	097870	500	42 억		124401	N	N	0	N	00	N
45	20240524	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	40	2	0.54	51493310	6963	21.72	7390	7430	7370	9600	5180	7390	7395.28	1.47	0	194	7530	7460	7410	7340	7290	7435	7315	42	2210	500	5460	10	1	8490000	631	49.87	0.84	06	0.08	149.00	8882.00	9880	20230908	-24.80	6920	20231030	7.37	8370	-11.23	20240118	7140	4.06	20240418	9880	-24.80	20230908	6920	7.37	20231030	3.19	N	097870	500	42 억		124401	N	N	0	N	00	N
46	20240524	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	36282490	4911	15.32	7390	7430	7370	9600	5180	7390	7388.00	1.47	0	211	7530	7460	7410	7340	7290	7435	7315	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.06	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.19	N	097870	500	42 억		124401	N	N	0	N	00	N
47	20240524	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	32674250	4423	13.79	7390	7430	7370	9600	5180	7390	7387.35	1.47	0	211	7530	7460	7410	7340	7290	7435	7315	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.05	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.19	N	097870	500	42 억		124401	N	N	0	N	00	N
48	20240524	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	24667510	3340	10.42	7390	7430	7370	9600	5180	7390	7385.48	1.47	0	100	7530	7460	7410	7340	7290	7435	7315	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.04	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.19	N	097870	500	42 억		124401	N	N	0	N	00	N
49	20240524	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	0	3	0.00	1551900	210	0.65	7390	7390	7390	9600	5180	7390	7390.00	1.47	0	-75	7530	7460	7410	7340	7290	7435	7315	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.00	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.19	N	097870	500	42 억		124401	N	N	0	N	00	N
50	20240523	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-80	5	-1.07	236851490	32030	85.11	7480	7480	7360	9710	5230	7470	7394.70	1.43	0	2633	7630	7550	7480	7400	7330	7515	7365	42	2240	500	5520	10	1	8490000	627	49.60	0.83	06	0.38	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.22	N	097870	500	42 억		121768	N	N	0	N	00	N
51	20240523	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-40	5	-0.54	217870260	29463	78.29	7480	7480	7360	9710	5230	7470	7394.71	1.43	0	2649	7630	7550	7480	7400	7330	7515	7365	42	2240	500	5520	10	1	8490000	631	49.87	0.84	06	0.35	149.00	8882.00	9880	20230908	-24.80	6920	20231030	7.37	8370	-11.23	20240118	7140	4.06	20240418	9880	-24.80	20230908	6920	7.37	20231030	3.22	N	097870	500	42 억		121768	N	N	0	N	00	N
52	20240523	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-60	5	-0.80	189214690	25593	68.01	7480	7480	7360	9710	5230	7470	7393.22	1.43	0	2314	7630	7550	7480	7400	7330	7515	7365	42	2240	500	5520	10	1	8490000	629	49.73	0.83	06	0.30	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.22	N	097870	500	42 억		121768	N	N	0	N	00	N
53	20240523	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-40	5	-0.54	180705050	24449	64.97	7480	7480	7360	9710	5230	7470	7391.10	1.43	0	2569	7630	7550	7480	7400	7330	7515	7365	42	2240	500	5520	10	1	8490000	631	49.87	0.84	06	0.29	149.00	8882.00	9880	20230908	-24.80	6920	20231030	7.37	8370	-11.23	20240118	7140	4.06	20240418	9880	-24.80	20230908	6920	7.37	20231030	3.22	N	097870	500	42 억		121768	N	N	0	N	00	N
54	20240523	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-70	5	-0.94	151397560	20493	54.46	7480	7480	7360	9710	5230	7470	7387.77	1.43	0	1937	7630	7550	7480	7400	7330	7515	7365	42	2240	500	5520	10	1	8490000	628	49.66	0.83	06	0.24	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.22	N	097870	500	42 억		121768	N	N	0	N	00	N
55	20240523	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-70	5	-0.94	121311090	16427	43.65	7480	7480	7360	9710	5230	7470	7384.86	1.43	0	514	7630	7550	7480	7400	7330	7515	7365	42	2240	500	5520	10	1	8490000	628	49.66	0.83	06	0.19	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.22	N	097870	500	42 억		121768	N	N	0	N	00	N
56	20240523	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-60	5	-0.80	109155170	14781	39.28	7480	7480	7360	9710	5230	7470	7384.83	1.43	0	188	7630	7550	7480	7400	7330	7515	7365	42	2240	500	5520	10	1	8490000	629	49.73	0.83	06	0.17	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.22	N	097870	500	42 억		121768	N	N	0	N	00	N
57	20240523	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-50	5	-0.67	4723820	632	1.68	7480	7480	7410	9710	5230	7470	7474.40	1.43	0	61	7630	7550	7480	7400	7330	7515	7365	42	2240	500	5520	10	1	8490000	630	49.80	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.90	6920	20231030	7.23	8370	-11.35	20240118	7140	3.92	20240418	9880	-24.90	20230908	6920	7.23	20231030	3.22	N	097870	500	42 억		121768	N	N	0	N	00	N
58	20240522	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-90	5	-1.19	280997810	37597	57.97	7540	7560	7410	9820	5300	7560	7473.94	1.54	0	-8653	7700	7630	7540	7470	7380	7665	7505	42	2260	500	5590	10	1	8490000	634	50.13	0.84	06	0.44	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	3.26	N	097870	500	42 억		130765	N	N	0	N	00	N
59	20240522	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-140	5	-1.85	270839300	36232	55.87	7540	7560	7420	9820	5300	7560	7475.14	1.54	0	-8270	7700	7630	7540	7470	7380	7665	7505	42	2260	500	5590	10	1	8490000	630	49.80	0.84	06	0.43	149.00	8882.00	9880	20230908	-24.90	6920	20231030	7.23	8370	-11.35	20240118	7140	3.92	20240418	9880	-24.90	20230908	6920	7.23	20231030	3.26	N	097870	500	42 억		130765	N	N	0	N	00	N
60	20240522	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-90	5	-1.19	223143630	29824	45.98	7540	7560	7440	9820	5300	7560	7482.02	1.54	0	-5702	7700	7630	7540	7470	7380	7665	7505	42	2260	500	5590	10	1	8490000	634	50.13	0.84	06	0.35	149.00	8882.00	9880	20230908	-24.39	6920	20231030	7.95	8370	-10.75	20240118	7140	4.62	20240418	9880	-24.39	20230908	6920	7.95	20231030	3.26	N	097870	500	42 억		130765	N	N	0	N	00	N
61	20240522	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-70	5	-0.93	193981110	25935	39.99	7540	7560	7440	9820	5300	7560	7479.51	1.54	0	-2047	7700	7630	7540	7470	7380	7665	7505	42	2260	500	5590	10	1	8490000	636	50.27	0.84	06	0.31	149.00	8882.00	9880	20230908	-24.19	6920	20231030	8.24	8370	-10.51	20240118	7140	4.90	20240418	9880	-24.19	20230908	6920	8.24	20231030	3.26	N	097870	500	42 억		130765	N	N	0	N	00	N
62	20240522	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-110	5	-1.46	180426680	24122	37.19	7540	7560	7440	9820	5300	7560	7479.76	1.54	0	-1546	7700	7630	7540	7470	7380	7665	7505	42	2260	500	5590	10	1	8490000	633	50.00	0.84	06	0.28	149.00	8882.00	9880	20230908	-24.60	6920	20231030	7.66	8370	-10.99	20240118	7140	4.34	20240418	9880	-24.60	20230908	6920	7.66	20231030	3.26	N	097870	500	42 억		130765	N	N	0	N	00	N
63	20240522	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-100	5	-1.32	171135570	22878	35.28	7540	7560	7440	9820	5300	7560	7480.36	1.54	0	-1564	7700	7630	7540	7470	7380	7665	7505	42	2260	500	5590	10	1	8490000	633	50.07	0.84	06	0.27	149.00	8882.00	9880	20230908	-24.49	6920	20231030	7.80	8370	-10.87	20240118	7140	4.48	20240418	9880	-24.49	20230908	6920	7.80	20231030	3.26	N	097870	500	42 억		130765	N	N	0	N	00	N
64	20240522	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-50	5	-0.66	113821960	15194	23.43	7540	7560	7470	9820	5300	7560	7491.24	1.54	0	-2537	7700	7630	7540	7470	7380	7665	7505	42	2260	500	5590	10	1	8490000	638	50.40	0.85	06	0.18	149.00	8882.00	9880	20230908	-23.99	6920	20231030	8.53	8370	-10.27	20240118	7140	5.18	20240418	9880	-23.99	20230908	6920	8.53	20231030	3.26	N	097870	500	42 억		130765	N	N	0	N	00	N
65	20240522	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	0	3	0.00	8780090	1168	1.80	7540	7560	7510	9820	5300	7560	7517.20	1.54	0	-28	7700	7630	7540	7470	7380	7665	7505	42	2260	500	5590	10	1	8490000	642	50.74	0.85	06	0.01	149.00	8882.00	9880	20230908	-23.48	6920	20231030	9.25	8370	-9.68	20240118	7140	5.88	20240418	9880	-23.48	20230908	6920	9.25	20231030	3.26	N	097870	500	42 억		130765	N	N	0	N	00	N
66	20240521	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	90	2	1.20	489471310	64855	162.15	7480	7610	7450	9710	5230	7470	7547.16	1.67	0	-10695	7543	7506	7453	7416	7363	7480	7390	42	2240	500	5520	10	1	8490000	642	50.74	0.85	06	0.76	149.00	8882.00	9880	20230908	-23.48	6920	20231030	9.25	8370	-9.68	20240118	7140	5.88	20240418	9880	-23.48	20230908	6920	9.25	20231030	3.29	N	097870	500	42 억		141524	N	N	0	N	00	N
67	20240521	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	50	2	0.67	473547380	62746	156.87	7480	7610	7450	9710	5230	7470	7547.05	1.67	0	-9725	7543	7506	7453	7416	7363	7480	7390	42	2240	500	5520	10	1	8490000	638	50.47	0.85	06	0.74	149.00	8882.00	9880	20230908	-23.89	6920	20231030	8.67	8370	-10.16	20240118	7140	5.32	20240418	9880	-23.89	20230908	6920	8.67	20231030	3.29	N	097870	500	42 억		141524	N	N	0	N	00	N
68	20240521	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	60	2	0.80	417796000	55351	138.38	7480	7610	7450	9710	5230	7470	7548.12	1.67	0	-6926	7543	7506	7453	7416	7363	7480	7390	42	2240	500	5520	10	1	8490000	639	50.54	0.85	06	0.65	149.00	8882.00	9880	20230908	-23.79	6920	20231030	8.82	8370	-10.04	20240118	7140	5.46	20240418	9880	-23.79	20230908	6920	8.82	20231030	3.29	N	097870	500	42 억		141524	N	N	0	N	00	N
69	20240521	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	100	2	1.34	374734660	49652	124.14	7480	7610	7450	9710	5230	7470	7547.22	1.67	0	-3335	7543	7506	7453	7416	7363	7480	7390	42	2240	500	5520	10	1	8490000	643	50.81	0.85	06	0.58	149.00	8882.00	9880	20230908	-23.38	6920	20231030	9.39	8370	-9.56	20240118	7140	6.02	20240418	9880	-23.38	20230908	6920	9.39	20231030	3.29	N	097870	500	42 억		141524	N	N	0	N	00	N
70	20240521	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	100	2	1.34	326841700	43323	108.31	7480	7610	7450	9710	5230	7470	7544.30	1.67	0	-1274	7543	7506	7453	7416	7363	7480	7390	42	2240	500	5520	10	1	8490000	643	50.81	0.85	06	0.51	149.00	8882.00	9880	20230908	-23.38	6920	20231030	9.39	8370	-9.56	20240118	7140	6.02	20240418	9880	-23.38	20230908	6920	9.39	20231030	3.29	N	097870	500	42 억		141524	N	N	0	N	00	N
71	20240521	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	100	2	1.34	284871340	37774	94.44	7480	7610	7450	9710	5230	7470	7541.47	1.67	0	-213	7543	7506	7453	7416	7363	7480	7390	42	2240	500	5520	10	1	8490000	643	50.81	0.85	06	0.44	149.00	8882.00	9880	20230908	-23.38	6920	20231030	9.39	8370	-9.56	20240118	7140	6.02	20240418	9880	-23.38	20230908	6920	9.39	20231030	3.29	N	097870	500	42 억		141524	N	N	0	N	00	N
72	20240521	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	40	2	0.54	59608360	7966	19.92	7480	7510	7450	9710	5230	7470	7482.85	1.67	0	-1832	7543	7506	7453	7416	7363	7480	7390	42	2240	500	5520	10	1	8490000	638	50.40	0.85	06	0.09	149.00	8882.00	9880	20230908	-23.99	6920	20231030	8.53	8370	-10.27	20240118	7140	5.18	20240418	9880	-23.99	20230908	6920	8.53	20231030	3.29	N	097870	500	42 억		141524	N	N	0	N	00	N
73	20240521	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-20	5	-0.27	8632100	1156	2.89	7480	7480	7450	9710	5230	7470	7467.21	1.67	0	-631	7543	7506	7453	7416	7363	7480	7390	42	2240	500	5520	10	1	8490000	633	50.00	0.84	06	0.01	149.00	8882.00	9880	20230908	-24.60	6920	20231030	7.66	8370	-10.99	20240118	7140	4.34	20240418	9880	-24.60	20230908	6920	7.66	20231030	3.29	N	097870	500	42 억		141524	N	N	0	N	00	N
74	20240517	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	80	2	1.09	641580620	86472	286.08	7380	7530	7350	9520	5140	7330	7419.52	1.52	0	16957	7436	7382	7326	7272	7216	7385	7275	42	2190	500	5420	10	1	8490000	629	49.73	0.83	06	1.02	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.33	N	097870	500	42 억		128807	N	N	0	N	00	N
75	20240517	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	120	2	1.64	605522380	81613	270.01	7380	7530	7350	9520	5140	7330	7419.44	1.52	0	16744	7436	7382	7326	7272	7216	7385	7275	42	2190	500	5420	10	1	8490000	633	50.00	0.84	06	0.96	149.00	8882.00	9880	20230908	-24.60	6920	20231030	7.66	8370	-10.99	20240118	7140	4.34	20240418	9880	-24.60	20230908	6920	7.66	20231030	3.33	N	097870	500	42 억		128807	N	N	0	N	00	N
76	20240517	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	110	2	1.50	394187390	53263	176.22	7380	7440	7350	9520	5140	7330	7400.77	1.52	0	15578	7436	7382	7326	7272	7216	7385	7275	42	2190	500	5420	10	1	8490000	632	49.93	0.84	06	0.63	149.00	8882.00	9880	20230908	-24.70	6920	20231030	7.51	8370	-11.11	20240118	7140	4.20	20240418	9880	-24.70	20230908	6920	7.51	20231030	3.33	N	097870	500	42 억		128807	N	N	0	N	00	N
77	20240517	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	80	2	1.09	323744560	43770	144.81	7380	7430	7350	9520	5140	7330	7396.49	1.52	0	14152	7436	7382	7326	7272	7216	7385	7275	42	2190	500	5420	10	1	8490000	629	49.73	0.83	06	0.52	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.33	N	097870	500	42 억		128807	N	N	0	N	00	N
78	20240517	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	70	2	0.95	269793510	36479	120.69	7380	7430	7350	9520	5140	7330	7395.86	1.52	0	12258	7436	7382	7326	7272	7216	7385	7275	42	2190	500	5420	10	1	8490000	628	49.66	0.83	06	0.43	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.33	N	097870	500	42 억		128807	N	N	0	N	00	N
79	20240517	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	50	2	0.68	219303270	29659	98.12	7380	7430	7350	9520	5140	7330	7394.16	1.52	0	10373	7436	7382	7326	7272	7216	7385	7275	42	2190	500	5420	10	1	8490000	627	49.53	0.83	06	0.35	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.33	N	097870	500	42 억		128807	N	N	0	N	00	N
80	20240517	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	60	2	0.82	151476200	20489	67.79	7380	7430	7350	9520	5140	7330	7393.05	1.52	0	7332	7436	7382	7326	7272	7216	7385	7275	42	2190	500	5420	10	1	8490000	627	49.60	0.83	06	0.24	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.33	N	097870	500	42 억		128807	N	N	0	N	00	N
81	20240517	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	90	2	1.23	17094500	2314	7.66	7380	7420	7350	9520	5140	7330	7387.42	1.52	0	-419	7436	7382	7326	7272	7216	7385	7275	42	2190	500	5420	10	1	8490000	630	49.80	0.84	06	0.03	149.00	8882.00	9880	20230908	-24.90	6920	20231030	7.23	8370	-11.35	20240118	7140	3.92	20240418	9880	-24.90	20230908	6920	7.23	20231030	3.33	N	097870	500	42 억		128807	N	N	0	N	00	N
82	20240516	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	0	3	0.00	187451880	25680	114.01	7330	7380	7270	9520	5140	7330	7299.53	1.50	0	1609	7396	7362	7326	7292	7256	7380	7310	42	2190	500	5420	10	1	8490000	622	49.19	0.83	06	0.30	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.36	N	097870	500	42 억		127192	N	N	0	N	00	N
83	20240516	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-40	5	-0.55	148541230	20358	90.38	7330	7380	7270	9520	5140	7330	7296.45	1.50	0	228	7396	7362	7326	7292	7256	7380	7310	42	2190	500	5420	10	1	8490000	619	48.93	0.82	06	0.24	149.00	8882.00	9880	20230908	-26.21	6920	20231030	5.35	8370	-12.90	20240118	7140	2.10	20240418	9880	-26.21	20230908	6920	5.35	20231030	3.36	N	097870	500	42 억		127192	N	N	0	N	00	N
84	20240516	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-40	5	-0.55	136734950	18739	83.20	7330	7380	7270	9520	5140	7330	7296.81	1.50	0	19	7396	7362	7326	7292	7256	7380	7310	42	2190	500	5420	10	1	8490000	619	48.93	0.82	06	0.22	149.00	8882.00	9880	20230908	-26.21	6920	20231030	5.35	8370	-12.90	20240118	7140	2.10	20240418	9880	-26.21	20230908	6920	5.35	20231030	3.36	N	097870	500	42 억		127192	N	N	0	N	00	N
85	20240516	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-50	5	-0.68	131550660	18028	80.04	7330	7380	7270	9520	5140	7330	7297.02	1.50	0	-20	7396	7362	7326	7292	7256	7380	7310	42	2190	500	5420	10	1	8490000	618	48.86	0.82	06	0.21	149.00	8882.00	9880	20230908	-26.32	6920	20231030	5.20	8370	-13.02	20240118	7140	1.96	20240418	9880	-26.32	20230908	6920	5.20	20231030	3.36	N	097870	500	42 억		127192	N	N	0	N	00	N
86	20240516	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-20	5	-0.27	120282240	16483	73.18	7330	7380	7270	9520	5140	7330	7297.35	1.50	0	62	7396	7362	7326	7292	7256	7380	7310	42	2190	500	5420	10	1	8490000	621	49.06	0.82	06	0.19	149.00	8882.00	9880	20230908	-26.01	6920	20231030	5.64	8370	-12.66	20240118	7140	2.38	20240418	9880	-26.01	20230908	6920	5.64	20231030	3.36	N	097870	500	42 억		127192	N	N	0	N	00	N
87	20240516	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-50	5	-0.68	82392980	11275	50.06	7330	7380	7270	9520	5140	7330	7307.58	1.50	0	-245	7396	7362	7326	7292	7256	7380	7310	42	2190	500	5420	10	1	8490000	618	48.86	0.82	06	0.13	149.00	8882.00	9880	20230908	-26.32	6920	20231030	5.20	8370	-13.02	20240118	7140	1.96	20240418	9880	-26.32	20230908	6920	5.20	20231030	3.36	N	097870	500	42 억		127192	N	N	0	N	00	N
88	20240516	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-20	5	-0.27	60709360	8308	36.89	7330	7380	7270	9520	5140	7330	7307.34	1.50	0	-300	7396	7362	7326	7292	7256	7380	7310	42	2190	500	5420	10	1	8490000	621	49.06	0.82	06	0.10	149.00	8882.00	9880	20230908	-26.01	6920	20231030	5.64	8370	-12.66	20240118	7140	2.38	20240418	9880	-26.01	20230908	6920	5.64	20231030	3.36	N	097870	500	42 억		127192	N	N	0	N	00	N
89	20240516	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	40	2	0.55	5672160	773	3.43	7330	7370	7330	9520	5140	7330	7337.85	1.50	0	-35	7396	7362	7326	7292	7256	7380	7310	42	2190	500	5420	10	1	8490000	626	49.46	0.83	06	0.01	149.00	8882.00	9880	20230908	-25.40	6920	20231030	6.50	8370	-11.95	20240118	7140	3.22	20240418	9880	-25.40	20230908	6920	6.50	20231030	3.36	N	097870	500	42 억		127192	N	N	0	N	00	N
90	20240514	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	164739710	22518	98.23	7300	7360	7290	9490	5110	7300	7315.90	1.48	0	1863	7440	7370	7330	7260	7220	7350	7240	42	2190	500	5400	10	1	8490000	622	49.19	0.83	06	0.27	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.35	N	097870	500	42 억		125329	N	N	0	N	00	N
91	20240514	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	145918460	19941	86.99	7300	7360	7290	9490	5110	7300	7317.51	1.48	0	1168	7440	7370	7330	7260	7220	7350	7240	42	2190	500	5400	10	1	8490000	622	49.19	0.83	06	0.23	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.35	N	097870	500	42 억		125329	N	N	0	N	00	N
92	20240514	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	125837620	17193	75.00	7300	7360	7290	9490	5110	7300	7319.12	1.48	0	768	7440	7370	7330	7260	7220	7350	7240	42	2190	500	5400	10	1	8490000	620	48.99	0.82	06	0.20	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.35	N	097870	500	42 억		125329	N	N	0	N	00	N
93	20240514	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	108967870	14883	64.92	7300	7360	7290	9490	5110	7300	7321.63	1.48	0	838	7440	7370	7330	7260	7220	7350	7240	42	2190	500	5400	10	1	8490000	620	48.99	0.82	06	0.18	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.35	N	097870	500	42 억		125329	N	N	0	N	00	N
94	20240514	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	20	2	0.27	75622410	10317	45.01	7300	7360	7290	9490	5110	7300	7329.88	1.48	0	497	7440	7370	7330	7260	7220	7350	7240	42	2190	500	5400	10	1	8490000	621	49.13	0.82	06	0.12	149.00	8882.00	9880	20230908	-25.91	6920	20231030	5.78	8370	-12.54	20240118	7140	2.52	20240418	9880	-25.91	20230908	6920	5.78	20231030	3.35	N	097870	500	42 억		125329	N	N	0	N	00	N
95	20240514	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	20	2	0.27	66084450	9014	39.32	7300	7360	7290	9490	5110	7300	7331.31	1.48	0	411	7440	7370	7330	7260	7220	7350	7240	42	2190	500	5400	10	1	8490000	621	49.13	0.82	06	0.11	149.00	8882.00	9880	20230908	-25.91	6920	20231030	5.78	8370	-12.54	20240118	7140	2.52	20240418	9880	-25.91	20230908	6920	5.78	20231030	3.35	N	097870	500	42 억		125329	N	N	0	N	00	N
96	20240514	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	32574740	4449	19.41	7300	7350	7290	9490	5110	7300	7321.81	1.48	0	12	7440	7370	7330	7260	7220	7350	7240	42	2190	500	5400	10	1	8490000	622	49.19	0.83	06	0.05	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.35	N	097870	500	42 억		125329	N	N	0	N	00	N
97	20240514	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	2218090	304	1.33	7300	7340	7290	9490	5110	7300	7296.35	1.48	0	54	7440	7370	7330	7260	7220	7350	7240	42	2190	500	5400	10	1	8490000	619	48.93	0.82	06	0.00	149.00	8882.00	9880	20230908	-26.21	6920	20231030	5.35	8370	-12.90	20240118	7140	2.10	20240418	9880	-26.21	20230908	6920	5.35	20231030	3.35	N	097870	500	42 억		125329	N	N	0	N	00	N
98	20240513	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-50	5	-0.68	167953990	22916	68.89	7390	7400	7290	9550	5150	7350	7329.11	1.50	0	-2094	7496	7422	7376	7302	7256	7400	7280	42	2200	500	5430	10	1	8490000	620	48.99	0.82	06	0.27	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.37	N	097870	500	42 억		127339	N	N	0	N	00	N
99	20240513	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-50	5	-0.68	154497670	21073	63.35	7390	7400	7290	9550	5150	7350	7331.55	1.50	0	-1718	7496	7422	7376	7302	7256	7400	7280	42	2200	500	5430	10	1	8490000	620	48.99	0.82	06	0.25	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.37	N	097870	500	42 억		127339	N	N	0	N	00	N
100	20240513	140650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-50	5	-0.68	131089610	17869	53.72	7390	7400	7290	9550	5150	7350	7336.15	1.50	0	-732	7496	7422	7376	7302	7256	7400	7280	42	2200	500	5430	10	1	8490000	620	48.99	0.82	06	0.21	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.37	N	097870	500	42 억		127339	N	N	0	N	00	N
101	20240513	130644	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-20	5	-0.27	121517220	16558	49.78	7390	7400	7290	9550	5150	7350	7338.88	1.50	0	-623	7496	7422	7376	7302	7256	7400	7280	42	2200	500	5430	10	1	8490000	622	49.19	0.83	06	0.20	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.37	N	097870	500	42 억		127339	N	N	0	N	00	N
102	20240513	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-30	5	-0.41	92280230	12556	37.75	7390	7400	7310	9550	5150	7350	7349.49	1.50	0	-529	7496	7422	7376	7302	7256	7400	7280	42	2200	500	5430	10	1	8490000	621	49.13	0.82	06	0.15	149.00	8882.00	9880	20230908	-25.91	6920	20231030	5.78	8370	-12.54	20240118	7140	2.52	20240418	9880	-25.91	20230908	6920	5.78	20231030	3.37	N	097870	500	42 억		127339	N	N	0	N	00	N
103	20240513	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-10	5	-0.14	61126270	8310	24.98	7390	7400	7310	9550	5150	7350	7355.75	1.50	0	-223	7496	7422	7376	7302	7256	7400	7280	42	2200	500	5430	10	1	8490000	623	49.26	0.83	06	0.10	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	3.37	N	097870	500	42 억		127339	N	N	0	N	00	N
104	20240513	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	30	2	0.41	44544410	6054	18.20	7390	7400	7310	9550	5150	7350	7357.85	1.50	0	615	7496	7422	7376	7302	7256	7400	7280	42	2200	500	5430	10	1	8490000	627	49.53	0.83	06	0.07	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.37	N	097870	500	42 억		127339	N	N	0	N	00	N
105	20240513	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	30	2	0.41	16690250	2265	6.81	7390	7400	7350	9550	5150	7350	7368.76	1.50	0	776	7496	7422	7376	7302	7256	7400	7280	42	2200	500	5430	10	1	8490000	627	49.53	0.83	06	0.03	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.37	N	097870	500	42 억		127339	N	N	0	N	00	N
106	20240510	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	70	2	0.96	241536740	32720	103.48	7380	7450	7330	9460	5100	7280	7381.93	1.54	0	-3691	7413	7346	7313	7246	7213	7330	7230	42	2180	500	5380	10	1	8490000	624	49.33	0.83	06	0.39	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	3.31	N	097870	500	42 억		131083	N	N	0	N	00	N
107	20240510	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	100	2	1.37	231190490	31313	99.03	7380	7450	7330	9460	5100	7280	7383.21	1.54	0	-3648	7413	7346	7313	7246	7213	7330	7230	42	2180	500	5380	10	1	8490000	627	49.53	0.83	06	0.37	149.00	8882.00	9880	20230908	-25.30	6920	20231030	6.65	8370	-11.83	20240118	7140	3.36	20240418	9880	-25.30	20230908	6920	6.65	20231030	3.31	N	097870	500	42 억		131083	N	N	0	N	00	N
108	20240510	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	80	2	1.10	229450680	31077	98.29	7380	7450	7330	9460	5100	7280	7383.30	1.54	0	-3648	7413	7346	7313	7246	7213	7330	7230	42	2180	500	5380	10	1	8490000	625	49.40	0.83	06	0.37	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.31	N	097870	500	42 억		131083	N	N	0	N	00	N
109	20240510	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	110	2	1.51	207709590	28129	88.96	7380	7450	7330	9460	5100	7280	7384.18	1.54	0	-3662	7413	7346	7313	7246	7213	7330	7230	42	2180	500	5380	10	1	8490000	627	49.60	0.83	06	0.33	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.31	N	097870	500	42 억		131083	N	N	0	N	00	N
110	20240510	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	90	2	1.24	181788920	24616	77.85	7380	7450	7330	9460	5100	7280	7384.99	1.54	0	-3491	7413	7346	7313	7246	7213	7330	7230	42	2180	500	5380	10	1	8490000	626	49.46	0.83	06	0.29	149.00	8882.00	9880	20230908	-25.40	6920	20231030	6.50	8370	-11.95	20240118	7140	3.22	20240418	9880	-25.40	20230908	6920	6.50	20231030	3.31	N	097870	500	42 억		131083	N	N	0	N	00	N
111	20240510	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	70	2	0.96	168776820	22847	72.26	7380	7450	7330	9460	5100	7280	7387.26	1.54	0	-3595	7413	7346	7313	7246	7213	7330	7230	42	2180	500	5380	10	1	8490000	624	49.33	0.83	06	0.27	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	3.31	N	097870	500	42 억		131083	N	N	0	N	00	N
112	20240510	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	70	2	0.96	149873970	20272	64.11	7380	7450	7330	9460	5100	7280	7393.15	1.54	0	-3197	7413	7346	7313	7246	7213	7330	7230	42	2180	500	5380	10	1	8490000	624	49.33	0.83	06	0.24	149.00	8882.00	9880	20230908	-25.61	6920	20231030	6.21	8370	-12.19	20240118	7140	2.94	20240418	9880	-25.61	20230908	6920	6.21	20231030	3.31	N	097870	500	42 억		131083	N	N	0	N	00	N
113	20240510	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	120	2	1.65	98683260	13321	42.13	7380	7450	7360	9460	5100	7280	7408.10	1.54	0	-2036	7413	7346	7313	7246	7213	7330	7230	42	2180	500	5380	10	1	8490000	628	49.66	0.83	06	0.16	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.31	N	097870	500	42 억		131083	N	N	0	N	00	N
114	20240509	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-80	5	-1.09	224567790	30681	66.17	7370	7380	7280	9560	5160	7360	7320.77	1.49	0	4377	7540	7450	7400	7310	7260	7425	7285	42	2200	500	5440	10	1	8490000	618	48.86	0.82	06	0.36	149.00	8882.00	9880	20230908	-26.32	6920	20231030	5.20	8370	-13.02	20240118	7140	1.96	20240418	9880	-26.32	20230908	6920	5.20	20231030	3.28	N	097870	500	42 억		126706	N	N	0	N	00	N
115	20240509	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-60	5	-0.82	195601880	26705	57.60	7370	7380	7280	9560	5160	7360	7324.54	1.49	0	4717	7540	7450	7400	7310	7260	7425	7285	42	2200	500	5440	10	1	8490000	620	48.99	0.82	06	0.31	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.28	N	097870	500	42 억		126706	N	N	0	N	00	N
116	20240509	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-50	5	-0.68	150869600	20574	44.37	7370	7380	7300	9560	5160	7360	7333.02	1.49	0	4830	7540	7450	7400	7310	7260	7425	7285	42	2200	500	5440	10	1	8490000	621	49.06	0.82	06	0.24	149.00	8882.00	9880	20230908	-26.01	6920	20231030	5.64	8370	-12.66	20240118	7140	2.38	20240418	9880	-26.01	20230908	6920	5.64	20231030	3.28	N	097870	500	42 억		126706	N	N	0	N	00	N
117	20240509	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-60	5	-0.82	143672030	19590	42.25	7370	7380	7300	9560	5160	7360	7333.95	1.49	0	4830	7540	7450	7400	7310	7260	7425	7285	42	2200	500	5440	10	1	8490000	620	48.99	0.82	06	0.23	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.28	N	097870	500	42 억		126706	N	N	0	N	00	N
118	20240509	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-50	5	-0.68	125544090	17112	36.91	7370	7380	7310	9560	5160	7360	7336.61	1.49	0	5287	7540	7450	7400	7310	7260	7425	7285	42	2200	500	5440	10	1	8490000	621	49.06	0.82	06	0.20	149.00	8882.00	9880	20230908	-26.01	6920	20231030	5.64	8370	-12.66	20240118	7140	2.38	20240418	9880	-26.01	20230908	6920	5.64	20231030	3.28	N	097870	500	42 억		126706	N	N	0	N	00	N
119	20240509	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-20	5	-0.27	109847720	14966	32.28	7370	7380	7320	9560	5160	7360	7339.82	1.49	0	4750	7540	7450	7400	7310	7260	7425	7285	42	2200	500	5440	10	1	8490000	623	49.26	0.83	06	0.18	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	3.28	N	097870	500	42 억		126706	N	N	0	N	00	N
120	20240509	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-30	5	-0.41	96888800	13197	28.46	7370	7380	7320	9560	5160	7360	7341.73	1.49	0	4584	7540	7450	7400	7310	7260	7425	7285	42	2200	500	5440	10	1	8490000	622	49.19	0.83	06	0.16	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.28	N	097870	500	42 억		126706	N	N	0	N	00	N
121	20240509	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	0	3	0.00	11894010	1615	3.48	7370	7370	7360	9560	5160	7360	7364.71	1.49	0	558	7540	7450	7400	7310	7260	7425	7285	42	2200	500	5440	10	1	8490000	625	49.40	0.83	06	0.02	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.28	N	097870	500	42 억		126706	N	N	0	N	00	N
122	20240508	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	10	2	0.14	343469320	46359	216.68	7490	7490	7350	9550	5150	7350	7408.90	1.62	0	-11059	7416	7382	7336	7302	7256	7390	7310	42	2200	500	5430	10	1	8490000	625	49.40	0.83	06	0.55	149.00	8882.00	9880	20230908	-25.51	6920	20231030	6.36	8370	-12.07	20240118	7140	3.08	20240418	9880	-25.51	20230908	6920	6.36	20231030	3.27	N	097870	500	42 억		137765	N	N	0	N	00	N
123	20240508	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	40	2	0.54	333786440	45044	210.54	7490	7490	7350	9550	5150	7350	7410.23	1.62	0	-10769	7416	7382	7336	7302	7256	7390	7310	42	2200	500	5430	10	1	8490000	627	49.60	0.83	06	0.53	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.27	N	097870	500	42 억		137765	N	N	0	N	00	N
124	20240508	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	40	2	0.54	322414430	43501	203.32	7490	7490	7350	9550	5150	7350	7411.66	1.62	0	-10753	7416	7382	7336	7302	7256	7390	7310	42	2200	500	5430	10	1	8490000	627	49.60	0.83	06	0.51	149.00	8882.00	9880	20230908	-25.20	6920	20231030	6.79	8370	-11.71	20240118	7140	3.50	20240418	9880	-25.20	20230908	6920	6.79	20231030	3.27	N	097870	500	42 억		137765	N	N	0	N	00	N
125	20240508	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	20	2	0.27	280649780	37834	176.84	7490	7490	7360	9550	5150	7350	7417.93	1.62	0	-11019	7416	7382	7336	7302	7256	7390	7310	42	2200	500	5430	10	1	8490000	626	49.46	0.83	06	0.45	149.00	8882.00	9880	20230908	-25.40	6920	20231030	6.50	8370	-11.95	20240118	7140	3.22	20240418	9880	-25.40	20230908	6920	6.50	20231030	3.27	N	097870	500	42 억		137765	N	N	0	N	00	N
126	20240508	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	50	2	0.68	269152170	36279	169.57	7490	7490	7360	9550	5150	7350	7418.95	1.62	0	-10866	7416	7382	7336	7302	7256	7390	7310	42	2200	500	5430	10	1	8490000	628	49.66	0.83	06	0.43	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.27	N	097870	500	42 억		137765	N	N	0	N	00	N
127	20240508	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	20	2	0.27	255795370	34474	161.13	7490	7490	7360	9550	5150	7350	7419.95	1.62	0	-10716	7416	7382	7336	7302	7256	7390	7310	42	2200	500	5430	10	1	8490000	626	49.46	0.83	06	0.41	149.00	8882.00	9880	20230908	-25.40	6920	20231030	6.50	8370	-11.95	20240118	7140	3.22	20240418	9880	-25.40	20230908	6920	6.50	20231030	3.27	N	097870	500	42 억		137765	N	N	0	N	00	N
128	20240508	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	60	2	0.82	239252470	32233	150.66	7490	7490	7360	9550	5150	7350	7422.59	1.62	0	-10711	7416	7382	7336	7302	7256	7390	7310	42	2200	500	5430	10	1	8490000	629	49.73	0.83	06	0.38	149.00	8882.00	9880	20230908	-25.00	6920	20231030	7.08	8370	-11.47	20240118	7140	3.78	20240418	9880	-25.00	20230908	6920	7.08	20231030	3.27	N	097870	500	42 억		137765	N	N	0	N	00	N
129	20240508	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	50	2	0.68	98629240	13259	61.97	7490	7490	7360	9550	5150	7350	7438.66	1.62	0	-7184	7416	7382	7336	7302	7256	7390	7310	42	2200	500	5430	10	1	8490000	628	49.66	0.83	06	0.16	149.00	8882.00	9880	20230908	-25.10	6920	20231030	6.94	8370	-11.59	20240118	7140	3.64	20240418	9880	-25.10	20230908	6920	6.94	20231030	3.27	N	097870	500	42 억		137765	N	N	0	N	00	N
130	20240503	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	101200350	13820	114.91	7300	7350	7300	9490	5110	7300	7322.64	1.61	0	801	7373	7336	7303	7266	7233	7320	7250	42	2190	500	5400	10	1	8490000	622	49.19	0.83	06	0.16	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.27	N	097870	500	42 억		136569	N	N	0	N	00	N
131	20240503	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	20	2	0.27	97808440	13357	111.06	7300	7350	7300	9490	5110	7300	7322.64	1.61	0	804	7373	7336	7303	7266	7233	7320	7250	42	2190	500	5400	10	1	8490000	621	49.13	0.82	06	0.16	149.00	8882.00	9880	20230908	-25.91	6920	20231030	5.78	8370	-12.54	20240118	7140	2.52	20240418	9880	-25.91	20230908	6920	5.78	20231030	3.27	N	097870	500	42 억		136569	N	N	0	N	00	N
132	20240503	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	80339580	10971	91.22	7300	7350	7300	9490	5110	7300	7322.90	1.61	0	804	7373	7336	7303	7266	7233	7320	7250	42	2190	500	5400	10	1	8490000	622	49.19	0.83	06	0.13	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.27	N	097870	500	42 억		136569	N	N	0	N	00	N
133	20240503	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	40	2	0.55	67556580	9231	76.75	7300	7340	7300	9490	5110	7300	7318.45	1.61	0	1000	7373	7336	7303	7266	7233	7320	7250	42	2190	500	5400	10	1	8490000	623	49.26	0.83	06	0.11	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	3.27	N	097870	500	42 억		136569	N	N	0	N	00	N
134	20240503	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	20	2	0.27	58784760	8033	66.79	7300	7340	7300	9490	5110	7300	7317.91	1.61	0	806	7373	7336	7303	7266	7233	7320	7250	42	2190	500	5400	10	1	8490000	621	49.13	0.82	06	0.09	149.00	8882.00	9880	20230908	-25.91	6920	20231030	5.78	8370	-12.54	20240118	7140	2.52	20240418	9880	-25.91	20230908	6920	5.78	20231030	3.27	N	097870	500	42 억		136569	N	N	0	N	00	N
135	20240503	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	50355220	6879	57.20	7300	7340	7300	9490	5110	7300	7320.14	1.61	0	948	7373	7336	7303	7266	7233	7320	7250	42	2190	500	5400	10	1	8490000	620	48.99	0.82	06	0.08	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.27	N	097870	500	42 억		136569	N	N	0	N	00	N
136	20240503	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	30	2	0.41	44018590	6013	50.00	7300	7340	7300	9490	5110	7300	7320.57	1.61	0	1169	7373	7336	7303	7266	7233	7320	7250	42	2190	500	5400	10	1	8490000	622	49.19	0.83	06	0.07	149.00	8882.00	9880	20230908	-25.81	6920	20231030	5.92	8370	-12.43	20240118	7140	2.66	20240418	9880	-25.81	20230908	6920	5.92	20231030	3.27	N	097870	500	42 억		136569	N	N	0	N	00	N
137	20240503	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	40	2	0.55	25052940	3421	28.44	7300	7340	7300	9490	5110	7300	7323.28	1.61	0	971	7373	7336	7303	7266	7233	7320	7250	42	2190	500	5400	10	1	8490000	623	49.26	0.83	06	0.04	149.00	8882.00	9880	20230908	-25.71	6920	20231030	6.07	8370	-12.31	20240118	7140	2.80	20240418	9880	-25.71	20230908	6920	6.07	20231030	3.27	N	097870	500	42 억		136569	N	N	0	N	00	N
138	20240502	160626	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-10	5	-0.14	87418740	11984	73.35	7310	7340	7270	9500	5120	7310	7294.62	1.61	0	-234	7376	7342	7326	7292	7276	7335	7285	42	2190	500	5400	10	1	8490000	620	48.99	0.82	06	0.14	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.29	N	097870	500	42 억		136824	N	N	0	N	00	N
139	20240502	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	82980420	11376	69.63	7310	7340	7270	9500	5120	7310	7294.34	1.61	0	-242	7376	7342	7326	7292	7276	7335	7285	42	2190	500	5400	10	1	8490000	621	49.06	0.82	06	0.13	149.00	8882.00	9880	20230908	-26.01	6920	20231030	5.64	8370	-12.66	20240118	7140	2.38	20240418	9880	-26.01	20230908	6920	5.64	20231030	3.29	N	097870	500	42 억		136824	N	N	0	N	00	N
140	20240502	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-20	5	-0.27	75072510	10293	63.00	7310	7340	7270	9500	5120	7310	7293.55	1.61	0	-401	7376	7342	7326	7292	7276	7335	7285	42	2190	500	5400	10	1	8490000	619	48.93	0.82	06	0.12	149.00	8882.00	9880	20230908	-26.21	6920	20231030	5.35	8370	-12.90	20240118	7140	2.10	20240418	9880	-26.21	20230908	6920	5.35	20231030	3.29	N	097870	500	42 억		136824	N	N	0	N	00	N
141	20240502	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-20	5	-0.27	65781630	9019	55.20	7310	7340	7270	9500	5120	7310	7293.67	1.61	0	-459	7376	7342	7326	7292	7276	7335	7285	42	2190	500	5400	10	1	8490000	619	48.93	0.82	06	0.11	149.00	8882.00	9880	20230908	-26.21	6920	20231030	5.35	8370	-12.90	20240118	7140	2.10	20240418	9880	-26.21	20230908	6920	5.35	20231030	3.29	N	097870	500	42 억		136824	N	N	0	N	00	N
142	20240502	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	55684170	7634	46.73	7310	7340	7270	9500	5120	7310	7294.23	1.61	0	-554	7376	7342	7326	7292	7276	7335	7285	42	2190	500	5400	10	1	8490000	621	49.06	0.82	06	0.09	149.00	8882.00	9880	20230908	-26.01	6920	20231030	5.64	8370	-12.66	20240118	7140	2.38	20240418	9880	-26.01	20230908	6920	5.64	20231030	3.29	N	097870	500	42 억		136824	N	N	0	N	00	N
143	20240502	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-10	5	-0.14	51429130	7051	43.16	7310	7340	7270	9500	5120	7310	7293.88	1.61	0	-562	7376	7342	7326	7292	7276	7335	7285	42	2190	500	5400	10	1	8490000	620	48.99	0.82	06	0.08	149.00	8882.00	9880	20230908	-26.11	6920	20231030	5.49	8370	-12.78	20240118	7140	2.24	20240418	9880	-26.11	20230908	6920	5.49	20231030	3.29	N	097870	500	42 억		136824	N	N	0	N	00	N
144	20240502	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	18752690	2568	15.72	7310	7340	7270	9500	5120	7310	7302.45	1.61	0	-547	7376	7342	7326	7292	7276	7335	7285	42	2190	500	5400	10	1	8490000	621	49.06	0.82	06	0.03	149.00	8882.00	9880	20230908	-26.01	6920	20231030	5.64	8370	-12.66	20240118	7140	2.38	20240418	9880	-26.01	20230908	6920	5.64	20231030	3.29	N	097870	500	42 억		136824	N	N	0	N	00	N
145	20240502	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	10	2	0.14	6850350	937	5.74	7310	7340	7300	9500	5120	7310	7310.94	1.61	0	-185	7376	7342	7326	7292	7276	7335	7285	42	2190	500	5400	10	1	8490000	621	49.13	0.82	06	0.01	149.00	8882.00	9880	20230908	-25.91	6920	20231030	5.78	8370	-12.54	20240118	7140	2.52	20240418	9880	-25.91	20230908	6920	5.78	20231030	3.29	N	097870	500	42 억		136824	N	N	0	N	00	N