KissMeData/352940/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	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-30	5	-1.01	40036450	13654	108.90	2930	3000	2900	3845	2075	2960	2932.21	0.70	0	-345	3040	3000	2955	2915	2870	3020	2935	60	885	500	1770	5	1	10867730	318	-5.05	0.78	12	0.13	-580.00	3747.00	6490	20231110	-54.85	2605	20240416	12.48	3645	-19.62	20240109	2605	12.48	20240416	6490	-54.85	20231110	2605	12.48	20240416	1.25	N	352940	500	59 억		75790	N	N	0	N	00	N
3	20240531	151234	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-10	5	-0.34	38864580	13255	105.72	2930	3000	2900	3845	2075	2960	2932.07	0.70	0	-220	3040	3000	2955	2915	2870	3020	2935	60	885	500	1770	5	1	10867730	321	-5.09	0.79	12	0.12	-580.00	3747.00	6490	20231110	-54.55	2605	20240416	13.24	3645	-19.07	20240109	2605	13.24	20240416	6490	-54.55	20231110	2605	13.24	20240416	1.25	N	352940	500	59 억		75790	N	N	0	N	00	N
4	20240531	141232	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	35	2	1.18	32792010	11205	89.37	2930	3000	2900	3845	2075	2960	2926.55	0.70	0	205	3040	3000	2955	2915	2870	3020	2935	60	885	500	1770	5	1	10867730	325	-5.16	0.80	12	0.10	-580.00	3747.00	6490	20231110	-53.85	2605	20240416	14.97	3645	-17.83	20240109	2605	14.97	20240416	6490	-53.85	20231110	2605	14.97	20240416	1.25	N	352940	500	59 억		75790	N	N	0	N	00	N
5	20240531	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-25	5	-0.84	27139945	9297	74.15	2930	2960	2900	3845	2075	2960	2919.22	0.70	0	291	3040	3000	2955	2915	2870	3020	2935	60	885	500	1770	5	1	10867730	319	-5.06	0.78	12	0.09	-580.00	3747.00	6490	20231110	-54.78	2605	20240416	12.67	3645	-19.48	20240109	2605	12.67	20240416	6490	-54.78	20231110	2605	12.67	20240416	1.25	N	352940	500	59 억		75790	N	N	0	N	00	N
6	20240531	121237	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-40	5	-1.35	22060260	7564	60.33	2930	2960	2900	3845	2075	2960	2916.48	0.70	0	245	3040	3000	2955	2915	2870	3020	2935	60	885	500	1770	5	1	10867730	317	-5.03	0.78	12	0.07	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.25	N	352940	500	59 억		75790	N	N	0	N	00	N
7	20240531	111234	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-40	5	-1.35	20748120	7115	56.75	2930	2960	2900	3845	2075	2960	2916.11	0.70	0	151	3040	3000	2955	2915	2870	3020	2935	60	885	500	1770	5	1	10867730	317	-5.03	0.78	12	0.07	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.25	N	352940	500	59 억		75790	N	N	0	N	00	N
8	20240531	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-40	5	-1.35	8169990	2794	22.28	2930	2960	2910	3845	2075	2960	2924.12	0.70	0	-11	3040	3000	2955	2915	2870	3020	2935	60	885	500	1770	5	1	10867730	317	-5.03	0.78	12	0.03	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.25	N	352940	500	59 억		75790	N	N	0	N	00	N
9	20240531	091238	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-30	5	-1.01	2352150	803	6.40	2930	2955	2920	3845	2075	2960	2929.20	0.70	0	-52	3040	3000	2955	2915	2870	3020	2935	60	885	500	1770	5	1	10867730	318	-5.05	0.78	12	0.01	-580.00	3747.00	6490	20231110	-54.85	2605	20240416	12.48	3645	-19.62	20240109	2605	12.48	20240416	6490	-54.85	20231110	2605	12.48	20240416	1.25	N	352940	500	59 억		75790	N	N	0	N	00	N
10	20240530	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-25	5	-0.84	36924225	12538	69.82	2930	2995	2910	3880	2090	2985	2944.99	0.71	0	-596	3068	3026	2988	2946	2908	3007	2927	60	895	500	1790	5	1	10867730	322	-5.10	0.79	12	0.12	-580.00	3747.00	6490	20231110	-54.39	2605	20240416	13.63	3645	-18.79	20240109	2605	13.63	20240416	6490	-54.39	20231110	2605	13.63	20240416	1.25	N	352940	500	59 억		76880	N	N	0	N	00	N
11	20240530	151229	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-45	5	-1.51	36429510	12370	68.89	2930	2995	2910	3880	2090	2985	2944.99	0.71	0	-504	3068	3026	2988	2946	2908	3007	2927	60	895	500	1790	5	1	10867730	320	-5.07	0.78	12	0.11	-580.00	3747.00	6490	20231110	-54.70	2605	20240416	12.86	3645	-19.34	20240109	2605	12.86	20240416	6490	-54.70	20231110	2605	12.86	20240416	1.25	N	352940	500	59 억		76880	N	N	0	N	00	N
12	20240530	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-40	5	-1.34	31799420	10793	60.10	2930	2995	2910	3880	2090	2985	2946.30	0.71	0	-486	3068	3026	2988	2946	2908	3007	2927	60	895	500	1790	5	1	10867730	320	-5.08	0.79	12	0.10	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.25	N	352940	500	59 억		76880	N	N	0	N	00	N
13	20240530	131230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-15	5	-0.50	24405055	8294	46.19	2930	2980	2910	3880	2090	2985	2942.50	0.71	0	-100	3068	3026	2988	2946	2908	3007	2927	60	895	500	1790	5	1	10867730	323	-5.12	0.79	12	0.08	-580.00	3747.00	6490	20231110	-54.24	2605	20240416	14.01	3645	-18.52	20240109	2605	14.01	20240416	6490	-54.24	20231110	2605	14.01	20240416	1.25	N	352940	500	59 억		76880	N	N	0	N	00	N
14	20240530	121227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-10	5	-0.34	22241890	7565	42.13	2930	2980	2910	3880	2090	2985	2940.10	0.71	0	13	3068	3026	2988	2946	2908	3007	2927	60	895	500	1790	5	1	10867730	323	-5.13	0.79	12	0.07	-580.00	3747.00	6490	20231110	-54.16	2605	20240416	14.20	3645	-18.38	20240109	2605	14.20	20240416	6490	-54.16	20231110	2605	14.20	20240416	1.25	N	352940	500	59 억		76880	N	N	0	N	00	N
15	20240530	111228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-25	5	-0.84	17466760	5952	33.15	2930	2965	2910	3880	2090	2985	2934.60	0.71	0	75	3068	3026	2988	2946	2908	3007	2927	60	895	500	1790	5	1	10867730	322	-5.10	0.79	12	0.05	-580.00	3747.00	6490	20231110	-54.39	2605	20240416	13.63	3645	-18.79	20240109	2605	13.63	20240416	6490	-54.39	20231110	2605	13.63	20240416	1.25	N	352940	500	59 억		76880	N	N	0	N	00	N
16	20240530	101231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-40	5	-1.34	11053840	3776	21.03	2930	2965	2910	3880	2090	2985	2927.39	0.71	0	-8	3068	3026	2988	2946	2908	3007	2927	60	895	500	1790	5	1	10867730	320	-5.08	0.79	12	0.03	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.25	N	352940	500	59 억		76880	N	N	0	N	00	N
17	20240530	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-25	5	-0.84	5991255	2047	11.40	2930	2960	2910	3880	2090	2985	2926.85	0.71	0	190	3068	3026	2988	2946	2908	3007	2927	60	895	500	1790	5	1	10867730	322	-5.10	0.79	12	0.02	-580.00	3747.00	6490	20231110	-54.39	2605	20240416	13.63	3645	-18.79	20240109	2605	13.63	20240416	6490	-54.39	20231110	2605	13.63	20240416	1.25	N	352940	500	59 억		76880	N	N	0	N	00	N
18	20240529	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-15	5	-0.50	53332115	17907	119.72	3010	3030	2950	3900	2100	3000	2978.28	0.72	0	-979	3080	3040	3010	2970	2940	3060	2990	60	900	500	1800	5	1	10867730	324	-5.15	0.80	12	0.16	-580.00	3747.00	6490	20231110	-54.01	2605	20240416	14.59	3645	-18.11	20240109	2605	14.59	20240416	6490	-54.01	20231110	2605	14.59	20240416	1.25	N	352940	500	59 억		77852	N	N	0	N	00	N
19	20240529	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-50	5	-1.67	51156640	17173	114.81	3010	3030	2950	3900	2100	3000	2978.90	0.72	0	-850	3080	3040	3010	2970	2940	3060	2990	60	900	500	1800	5	1	10867730	321	-5.09	0.79	12	0.16	-580.00	3747.00	6490	20231110	-54.55	2605	20240416	13.24	3645	-19.07	20240109	2605	13.24	20240416	6490	-54.55	20231110	2605	13.24	20240416	1.25	N	352940	500	59 억		77852	N	N	0	N	00	N
20	20240529	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	5	2	0.17	45738915	15346	102.59	3010	3030	2950	3900	2100	3000	2980.51	0.72	0	-857	3080	3040	3010	2970	2940	3060	2990	60	900	500	1800	5	1	10867730	327	-5.18	0.80	12	0.14	-580.00	3747.00	6490	20231110	-53.70	2605	20240416	15.36	3645	-17.56	20240109	2605	15.36	20240416	6490	-53.70	20231110	2605	15.36	20240416	1.25	N	352940	500	59 억		77852	N	N	0	N	00	N
21	20240529	131221	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	40213105	13506	90.29	3010	3030	2950	3900	2100	3000	2977.43	0.72	0	-663	3080	3040	3010	2970	2940	3060	2990	60	900	500	1800	5	1	10867730	326	-5.17	0.80	12	0.12	-580.00	3747.00	6490	20231110	-53.78	2605	20240416	15.16	3645	-17.70	20240109	2605	15.16	20240416	6490	-53.78	20231110	2605	15.16	20240416	1.25	N	352940	500	59 억		77852	N	N	0	N	00	N
22	20240529	121220	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	29583795	9943	66.47	3010	3030	2950	3900	2100	3000	2975.34	0.72	0	-549	3080	3040	3010	2970	2940	3060	2990	60	900	500	1800	5	1	10867730	326	-5.17	0.80	12	0.09	-580.00	3747.00	6490	20231110	-53.78	2605	20240416	15.16	3645	-17.70	20240109	2605	15.16	20240416	6490	-53.78	20231110	2605	15.16	20240416	1.25	N	352940	500	59 억		77852	N	N	0	N	00	N
23	20240529	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-15	5	-0.50	27372935	9205	61.54	3010	3030	2950	3900	2100	3000	2973.70	0.72	0	-249	3080	3040	3010	2970	2940	3060	2990	60	900	500	1800	5	1	10867730	324	-5.15	0.80	12	0.08	-580.00	3747.00	6490	20231110	-54.01	2605	20240416	14.59	3645	-18.11	20240109	2605	14.59	20240416	6490	-54.01	20231110	2605	14.59	20240416	1.25	N	352940	500	59 억		77852	N	N	0	N	00	N
24	20240529	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-40	5	-1.33	23078365	7756	51.85	3010	3030	2950	3900	2100	3000	2975.55	0.72	0	-243	3080	3040	3010	2970	2940	3060	2990	60	900	500	1800	5	1	10867730	322	-5.10	0.79	12	0.07	-580.00	3747.00	6490	20231110	-54.39	2605	20240416	13.63	3645	-18.79	20240109	2605	13.63	20240416	6490	-54.39	20231110	2605	13.63	20240416	1.25	N	352940	500	59 억		77852	N	N	0	N	00	N
25	20240529	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	15	2	0.50	2028650	673	4.50	3010	3030	3000	3900	2100	3000	3014.34	0.72	0	-253	3080	3040	3010	2970	2940	3060	2990	60	900	500	1800	5	1	10867730	328	-5.20	0.80	12	0.01	-580.00	3747.00	6490	20231110	-53.54	2605	20240416	15.74	3645	-17.28	20240109	2605	15.74	20240416	6490	-53.54	20231110	2605	15.74	20240416	1.25	N	352940	500	59 억		77852	N	N	0	N	00	N
26	20240528	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-20	5	-0.66	44057670	14703	92.01	2990	3050	2980	3925	2115	3020	2996.51	0.73	0	-1040	3086	3052	2996	2962	2906	3070	2980	60	905	500	1810	5	1	10867730	326	-5.17	0.80	12	0.14	-580.00	3747.00	6490	20231110	-53.78	2605	20240416	15.16	3645	-17.70	20240109	2605	15.16	20240416	6490	-53.78	20231110	2605	15.16	20240416	1.25	N	352940	500	59 억		78892	N	N	0	N	00	N
27	20240528	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-35	5	-1.16	41455395	13836	86.59	2990	3050	2980	3925	2115	3020	2996.20	0.73	0	-772	3086	3052	2996	2962	2906	3070	2980	60	905	500	1810	5	1	10867730	324	-5.15	0.80	12	0.13	-580.00	3747.00	6490	20231110	-54.01	2605	20240416	14.59	3645	-18.11	20240109	2605	14.59	20240416	6490	-54.01	20231110	2605	14.59	20240416	1.25	N	352940	500	59 억		78892	N	N	0	N	00	N
28	20240528	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-30	5	-0.99	34756420	11596	72.57	2990	3050	2980	3925	2115	3020	2997.28	0.73	0	-395	3086	3052	2996	2962	2906	3070	2980	60	905	500	1810	5	1	10867730	325	-5.16	0.80	12	0.11	-580.00	3747.00	6490	20231110	-53.93	2605	20240416	14.78	3645	-17.97	20240109	2605	14.78	20240416	6490	-53.93	20231110	2605	14.78	20240416	1.25	N	352940	500	59 억		78892	N	N	0	N	00	N
29	20240528	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-30	5	-0.99	32939505	10988	68.77	2990	3050	2980	3925	2115	3020	2997.77	0.73	0	-395	3086	3052	2996	2962	2906	3070	2980	60	905	500	1810	5	1	10867730	325	-5.16	0.80	12	0.10	-580.00	3747.00	6490	20231110	-53.93	2605	20240416	14.78	3645	-17.97	20240109	2605	14.78	20240416	6490	-53.93	20231110	2605	14.78	20240416	1.25	N	352940	500	59 억		78892	N	N	0	N	00	N
30	20240528	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-20	5	-0.66	22716240	7567	47.36	2990	3050	2990	3925	2115	3020	3002.01	0.73	0	-310	3086	3052	2996	2962	2906	3070	2980	60	905	500	1810	5	1	10867730	326	-5.17	0.80	12	0.07	-580.00	3747.00	6490	20231110	-53.78	2605	20240416	15.16	3645	-17.70	20240109	2605	15.16	20240416	6490	-53.78	20231110	2605	15.16	20240416	1.25	N	352940	500	59 억		78892	N	N	0	N	00	N
31	20240528	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-25	5	-0.83	21007685	6997	43.79	2990	3050	2990	3925	2115	3020	3002.38	0.73	0	-215	3086	3052	2996	2962	2906	3070	2980	60	905	500	1810	5	1	10867730	325	-5.16	0.80	12	0.06	-580.00	3747.00	6490	20231110	-53.85	2605	20240416	14.97	3645	-17.83	20240109	2605	14.97	20240416	6490	-53.85	20231110	2605	14.97	20240416	1.25	N	352940	500	59 억		78892	N	N	0	N	00	N
32	20240528	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	0	3	0.00	8899625	2951	18.47	2990	3050	2990	3925	2115	3020	3015.80	0.73	0	-218	3086	3052	2996	2962	2906	3070	2980	60	905	500	1810	5	1	10867730	328	-5.21	0.81	12	0.03	-580.00	3747.00	6490	20231110	-53.47	2605	20240416	15.93	3645	-17.15	20240109	2605	15.93	20240416	6490	-53.47	20231110	2605	15.93	20240416	1.25	N	352940	500	59 억		78892	N	N	0	N	00	N
33	20240528	091214	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-10	5	-0.33	1921255	637	3.99	2990	3050	2990	3925	2115	3020	3016.10	0.73	0	-207	3086	3052	2996	2962	2906	3070	2980	60	905	500	1810	5	1	10867730	327	-5.19	0.80	12	0.01	-580.00	3747.00	6490	20231110	-53.62	2605	20240416	15.55	3645	-17.42	20240109	2605	15.55	20240416	6490	-53.62	20231110	2605	15.55	20240416	1.25	N	352940	500	59 억		78892	N	N	0	N	00	N
34	20240527	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	65	2	2.20	46845925	15678	60.44	2945	3030	2940	3840	2070	2955	2987.69	0.72	0	801	3038	2996	2958	2916	2878	2977	2897	60	885	500	1770	5	1	10867730	328	-5.21	0.81	12	0.14	-580.00	3747.00	6490	20231110	-53.47	2605	20240416	15.93	3645	-17.15	20240109	2605	15.93	20240416	6490	-53.47	20231110	2605	15.93	20240416	1.29	N	352940	500	59 억		78094	N	N	0	N	00	N
35	20240527	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	70	2	2.37	44858610	15020	57.91	2945	3030	2940	3840	2070	2955	2986.59	0.72	0	875	3038	2996	2958	2916	2878	2977	2897	60	885	500	1770	5	1	10867730	329	-5.22	0.81	12	0.14	-580.00	3747.00	6490	20231110	-53.39	2605	20240416	16.12	3645	-17.01	20240109	2605	16.12	20240416	6490	-53.39	20231110	2605	16.12	20240416	1.29	N	352940	500	59 억		78094	N	N	0	N	00	N
36	20240527	141210	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	50	2	1.69	30946575	10409	40.13	2945	3015	2940	3840	2070	2955	2973.06	0.72	0	309	3038	2996	2958	2916	2878	2977	2897	60	885	500	1770	5	1	10867730	327	-5.18	0.80	12	0.10	-580.00	3747.00	6490	20231110	-53.70	2605	20240416	15.36	3645	-17.56	20240109	2605	15.36	20240416	6490	-53.70	20231110	2605	15.36	20240416	1.29	N	352940	500	59 억		78094	N	N	0	N	00	N
37	20240527	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	40	2	1.35	27693100	9323	35.94	2945	3015	2940	3840	2070	2955	2970.41	0.72	0	221	3038	2996	2958	2916	2878	2977	2897	60	885	500	1770	5	1	10867730	325	-5.16	0.80	12	0.09	-580.00	3747.00	6490	20231110	-53.85	2605	20240416	14.97	3645	-17.83	20240109	2605	14.97	20240416	6490	-53.85	20231110	2605	14.97	20240416	1.29	N	352940	500	59 억		78094	N	N	0	N	00	N
38	20240527	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	40	2	1.35	26718250	8997	34.69	2945	3015	2940	3840	2070	2955	2969.68	0.72	0	374	3038	2996	2958	2916	2878	2977	2897	60	885	500	1770	5	1	10867730	325	-5.16	0.80	12	0.08	-580.00	3747.00	6490	20231110	-53.85	2605	20240416	14.97	3645	-17.83	20240109	2605	14.97	20240416	6490	-53.85	20231110	2605	14.97	20240416	1.29	N	352940	500	59 억		78094	N	N	0	N	00	N
39	20240527	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	20	2	0.68	21164040	7124	27.46	2945	3015	2940	3840	2070	2955	2970.81	0.72	0	364	3038	2996	2958	2916	2878	2977	2897	60	885	500	1770	5	1	10867730	323	-5.13	0.79	12	0.07	-580.00	3747.00	6490	20231110	-54.16	2605	20240416	14.20	3645	-18.38	20240109	2605	14.20	20240416	6490	-54.16	20231110	2605	14.20	20240416	1.29	N	352940	500	59 억		78094	N	N	0	N	00	N
40	20240527	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	55	2	1.86	12025650	4061	15.66	2945	3015	2940	3840	2070	2955	2961.25	0.72	0	201	3038	2996	2958	2916	2878	2977	2897	60	885	500	1770	5	1	10867730	327	-5.19	0.80	12	0.04	-580.00	3747.00	6490	20231110	-53.62	2605	20240416	15.55	3645	-17.42	20240109	2605	15.55	20240416	6490	-53.62	20231110	2605	15.55	20240416	1.29	N	352940	500	59 억		78094	N	N	0	N	00	N
41	20240527	091209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-15	5	-0.51	5698240	1935	7.46	2945	2965	2940	3840	2070	2955	2944.83	0.72	0	1	3038	2996	2958	2916	2878	2977	2897	60	885	500	1770	5	1	10867730	320	-5.07	0.78	12	0.02	-580.00	3747.00	6490	20231110	-54.70	2605	20240416	12.86	3645	-19.34	20240109	2605	12.86	20240416	6490	-54.70	20231110	2605	12.86	20240416	1.29	N	352940	500	59 억		78094	N	N	0	N	00	N
42	20240524	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-55	5	-1.83	75959340	25760	75.60	3000	3000	2920	3910	2110	3010	2948.73	0.73	0	-884	3106	3057	2996	2947	2886	3027	2917	60	900	500	1800	5	1	10867730	321	-5.09	0.79	12	0.24	-580.00	3747.00	6490	20231110	-54.47	2605	20240416	13.44	3645	-18.93	20240109	2605	13.44	20240416	6490	-54.47	20231110	2605	13.44	20240416	1.31	N	352940	500	59 억		78931	N	N	0	N	00	N
43	20240524	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-35	5	-1.16	72717940	24667	72.40	3000	3000	2920	3910	2110	3010	2947.98	0.73	0	-774	3106	3057	2996	2947	2886	3027	2917	60	900	500	1800	5	1	10867730	323	-5.13	0.79	12	0.23	-580.00	3747.00	6490	20231110	-54.16	2605	20240416	14.20	3645	-18.38	20240109	2605	14.20	20240416	6490	-54.16	20231110	2605	14.20	20240416	1.31	N	352940	500	59 억		78931	N	N	0	N	00	N
44	20240524	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-65	5	-2.16	70241985	23833	69.95	3000	3000	2920	3910	2110	3010	2947.26	0.73	0	-725	3106	3057	2996	2947	2886	3027	2917	60	900	500	1800	5	1	10867730	320	-5.08	0.79	12	0.22	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.31	N	352940	500	59 억		78931	N	N	0	N	00	N
45	20240524	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-55	5	-1.83	68839665	23357	68.55	3000	3000	2920	3910	2110	3010	2947.28	0.73	0	-725	3106	3057	2996	2947	2886	3027	2917	60	900	500	1800	5	1	10867730	321	-5.09	0.79	12	0.21	-580.00	3747.00	6490	20231110	-54.47	2605	20240416	13.44	3645	-18.93	20240109	2605	13.44	20240416	6490	-54.47	20231110	2605	13.44	20240416	1.31	N	352940	500	59 억		78931	N	N	0	N	00	N
46	20240524	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-80	5	-2.66	55254235	18717	54.93	3000	3000	2930	3910	2110	3010	2952.09	0.73	0	169	3106	3057	2996	2947	2886	3027	2917	60	900	500	1800	5	1	10867730	318	-5.05	0.78	12	0.17	-580.00	3747.00	6490	20231110	-54.85	2605	20240416	12.48	3645	-19.62	20240109	2605	12.48	20240416	6490	-54.85	20231110	2605	12.48	20240416	1.31	N	352940	500	59 억		78931	N	N	0	N	00	N
47	20240524	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-60	5	-1.99	28826420	9745	28.60	3000	3000	2930	3910	2110	3010	2958.07	0.73	0	174	3106	3057	2996	2947	2886	3027	2917	60	900	500	1800	5	1	10867730	321	-5.09	0.79	12	0.09	-580.00	3747.00	6490	20231110	-54.55	2605	20240416	13.24	3645	-19.07	20240109	2605	13.24	20240416	6490	-54.55	20231110	2605	13.24	20240416	1.31	N	352940	500	59 억		78931	N	N	0	N	00	N
48	20240524	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-80	5	-2.66	22284150	7530	22.10	3000	3000	2930	3910	2110	3010	2959.38	0.73	0	-74	3106	3057	2996	2947	2886	3027	2917	60	900	500	1800	5	1	10867730	318	-5.05	0.78	12	0.07	-580.00	3747.00	6490	20231110	-54.85	2605	20240416	12.48	3645	-19.62	20240109	2605	12.48	20240416	6490	-54.85	20231110	2605	12.48	20240416	1.31	N	352940	500	59 억		78931	N	N	0	N	00	N
49	20240524	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-20	5	-0.66	2085375	697	2.05	3000	3000	2980	3910	2110	3010	2991.93	0.73	0	-67	3106	3057	2996	2947	2886	3027	2917	60	900	500	1800	5	1	10867730	325	-5.16	0.80	12	0.01	-580.00	3747.00	6490	20231110	-53.93	2605	20240416	14.78	3645	-17.97	20240109	2605	14.78	20240416	6490	-53.93	20231110	2605	14.78	20240416	1.31	N	352940	500	59 억		78931	N	N	0	N	00	N
50	20240523	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-35	5	-1.15	101329550	33866	75.12	3045	3045	2935	3955	2135	3045	2992.06	0.71	0	1652	3138	3091	3003	2956	2868	3115	2980	60	910	500	1820	5	1	10867730	327	-5.19	0.80	12	0.31	-580.00	3747.00	6490	20231110	-53.62	2605	20240416	15.55	3645	-17.42	20240109	2605	15.55	20240416	6490	-53.62	20231110	2605	15.55	20240416	1.33	N	352940	500	59 억		77272	N	N	0	N	00	N
51	20240523	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-25	5	-0.82	99913935	33396	74.08	3045	3045	2935	3955	2135	3045	2991.79	0.71	0	1663	3138	3091	3003	2956	2868	3115	2980	60	910	500	1820	5	1	10867730	328	-5.21	0.81	12	0.31	-580.00	3747.00	6490	20231110	-53.47	2605	20240416	15.93	3645	-17.15	20240109	2605	15.93	20240416	6490	-53.47	20231110	2605	15.93	20240416	1.33	N	352940	500	59 억		77272	N	N	0	N	00	N
52	20240523	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-50	5	-1.64	67366040	22579	50.09	3045	3045	2935	3955	2135	3045	2983.57	0.71	0	1060	3138	3091	3003	2956	2868	3115	2980	60	910	500	1820	5	1	10867730	325	-5.16	0.80	12	0.21	-580.00	3747.00	6490	20231110	-53.85	2605	20240416	14.97	3645	-17.83	20240109	2605	14.97	20240416	6490	-53.85	20231110	2605	14.97	20240416	1.33	N	352940	500	59 억		77272	N	N	0	N	00	N
53	20240523	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-60	5	-1.97	66542160	22303	49.47	3045	3045	2935	3955	2135	3045	2983.55	0.71	0	1064	3138	3091	3003	2956	2868	3115	2980	60	910	500	1820	5	1	10867730	324	-5.15	0.80	12	0.21	-580.00	3747.00	6490	20231110	-54.01	2605	20240416	14.59	3645	-18.11	20240109	2605	14.59	20240416	6490	-54.01	20231110	2605	14.59	20240416	1.33	N	352940	500	59 억		77272	N	N	0	N	00	N
54	20240523	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-40	5	-1.31	33561815	11238	24.93	3045	3045	2935	3955	2135	3045	2986.46	0.71	0	-408	3138	3091	3003	2956	2868	3115	2980	60	910	500	1820	5	1	10867730	327	-5.18	0.80	12	0.10	-580.00	3747.00	6490	20231110	-53.70	2605	20240416	15.36	3645	-17.56	20240109	2605	15.36	20240416	6490	-53.70	20231110	2605	15.36	20240416	1.33	N	352940	500	59 억		77272	N	N	0	N	00	N
55	20240523	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-45	5	-1.48	30874735	10344	22.95	3045	3045	2935	3955	2135	3045	2984.80	0.71	0	-408	3138	3091	3003	2956	2868	3115	2980	60	910	500	1820	5	1	10867730	326	-5.17	0.80	12	0.10	-580.00	3747.00	6490	20231110	-53.78	2605	20240416	15.16	3645	-17.70	20240109	2605	15.16	20240416	6490	-53.78	20231110	2605	15.16	20240416	1.33	N	352940	500	59 억		77272	N	N	0	N	00	N
56	20240523	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-35	5	-1.15	21449750	7192	15.95	3045	3045	2935	3955	2135	3045	2982.45	0.71	0	486	3138	3091	3003	2956	2868	3115	2980	60	910	500	1820	5	1	10867730	327	-5.19	0.80	12	0.07	-580.00	3747.00	6490	20231110	-53.62	2605	20240416	15.55	3645	-17.42	20240109	2605	15.55	20240416	6490	-53.62	20231110	2605	15.55	20240416	1.33	N	352940	500	59 억		77272	N	N	0	N	00	N
57	20240523	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-60	5	-1.97	6435680	2162	4.80	3045	3045	2935	3955	2135	3045	2976.73	0.71	0	-54	3138	3091	3003	2956	2868	3115	2980	60	910	500	1820	5	1	10867730	324	-5.15	0.80	12	0.02	-580.00	3747.00	6490	20231110	-54.01	2605	20240416	14.59	3645	-18.11	20240109	2605	14.59	20240416	6490	-54.01	20231110	2605	14.59	20240416	1.33	N	352940	500	59 억		77272	N	N	0	N	00	N
58	20240522	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	100	2	3.40	135347115	45036	114.87	2945	3050	2915	3825	2065	2945	3005.31	0.70	0	984	3115	3030	2950	2865	2785	3072	2907	60	880	500	1760	5	1	10867730	331	-5.25	0.81	12	0.41	-580.00	3747.00	6490	20231110	-53.08	2605	20240416	16.89	3645	-16.46	20240109	2605	16.89	20240416	6490	-53.08	20231110	2605	16.89	20240416	1.34	N	352940	500	59 억		76259	N	N	0	N	00	N
59	20240522	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	105	2	3.57	125091405	41664	106.27	2945	3050	2915	3825	2065	2945	3002.39	0.70	0	681	3115	3030	2950	2865	2785	3072	2907	60	880	500	1760	5	1	10867730	331	-5.26	0.81	12	0.38	-580.00	3747.00	6490	20231110	-53.00	2605	20240416	17.08	3645	-16.32	20240109	2605	17.08	20240416	6490	-53.00	20231110	2605	17.08	20240416	1.34	N	352940	500	59 억		76259	N	N	0	N	00	N
60	20240522	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	75	2	2.55	75362440	25270	64.46	2945	3020	2915	3825	2065	2945	2982.29	0.70	0	-503	3115	3030	2950	2865	2785	3072	2907	60	880	500	1760	5	1	10867730	328	-5.21	0.81	12	0.23	-580.00	3747.00	6490	20231110	-53.47	2605	20240416	15.93	3645	-17.15	20240109	2605	15.93	20240416	6490	-53.47	20231110	2605	15.93	20240416	1.34	N	352940	500	59 억		76259	N	N	0	N	00	N
61	20240522	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	65	2	2.21	60498165	20336	51.87	2945	3015	2915	3825	2065	2945	2974.93	0.70	0	-156	3115	3030	2950	2865	2785	3072	2907	60	880	500	1760	5	1	10867730	327	-5.19	0.80	12	0.19	-580.00	3747.00	6490	20231110	-53.62	2605	20240416	15.55	3645	-17.42	20240109	2605	15.55	20240416	6490	-53.62	20231110	2605	15.55	20240416	1.34	N	352940	500	59 억		76259	N	N	0	N	00	N
62	20240522	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	50	2	1.70	20312310	6873	17.53	2945	3015	2915	3825	2065	2945	2955.38	0.70	0	-103	3115	3030	2950	2865	2785	3072	2907	60	880	500	1760	5	1	10867730	325	-5.16	0.80	12	0.06	-580.00	3747.00	6490	20231110	-53.85	2605	20240416	14.97	3645	-17.83	20240109	2605	14.97	20240416	6490	-53.85	20231110	2605	14.97	20240416	1.34	N	352940	500	59 억		76259	N	N	0	N	00	N
63	20240522	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	25	2	0.85	19563920	6622	16.89	2945	3015	2915	3825	2065	2945	2954.38	0.70	0	-102	3115	3030	2950	2865	2785	3072	2907	60	880	500	1760	5	1	10867730	323	-5.12	0.79	12	0.06	-580.00	3747.00	6490	20231110	-54.24	2605	20240416	14.01	3645	-18.52	20240109	2605	14.01	20240416	6490	-54.24	20231110	2605	14.01	20240416	1.34	N	352940	500	59 억		76259	N	N	0	N	00	N
64	20240522	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-10	5	-0.34	8171415	2793	7.12	2945	2960	2915	3825	2065	2945	2925.68	0.70	0	417	3115	3030	2950	2865	2785	3072	2907	60	880	500	1760	5	1	10867730	319	-5.06	0.78	12	0.03	-580.00	3747.00	6490	20231110	-54.78	2605	20240416	12.67	3645	-19.48	20240109	2605	12.67	20240416	6490	-54.78	20231110	2605	12.67	20240416	1.34	N	352940	500	59 억		76259	N	N	0	N	00	N
65	20240522	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	15	2	0.51	138440	47	0.12	2945	2960	2945	3825	2065	2945	2945.53	0.70	0	-33	3115	3030	2950	2865	2785	3072	2907	60	880	500	1760	5	1	10867730	322	-5.10	0.79	12	0.00	-580.00	3747.00	6490	20231110	-54.39	2605	20240416	13.63	3645	-18.79	20240109	2605	13.63	20240416	6490	-54.39	20231110	2605	13.63	20240416	1.34	N	352940	500	59 억		76259	N	N	0	N	00	N
66	20240521	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-15	5	-0.51	113962200	39200	60.80	2935	3035	2870	3845	2075	2960	2907.20	0.69	0	1575	3163	3061	2983	2881	2803	3022	2842	60	885	500	1770	5	1	10867730	320	-5.08	0.79	12	0.36	-580.00	3747.00	6490	20231110	-54.62	2605	20240416	13.05	3645	-19.20	20240109	2605	13.05	20240416	6490	-54.62	20231110	2605	13.05	20240416	1.55	N	352940	500	59 억		74684	N	N	0	N	00	N
67	20240521	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-20	5	-0.68	111688825	38428	59.60	2935	3035	2870	3845	2075	2960	2906.44	0.69	0	1560	3163	3061	2983	2881	2803	3022	2842	60	885	500	1770	5	1	10867730	320	-5.07	0.78	12	0.35	-580.00	3747.00	6490	20231110	-54.70	2605	20240416	12.86	3645	-19.34	20240109	2605	12.86	20240416	6490	-54.70	20231110	2605	12.86	20240416	1.55	N	352940	500	59 억		74684	N	N	0	N	00	N
68	20240521	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-35	5	-1.18	86330645	29752	46.15	2935	3035	2870	3845	2075	2960	2901.68	0.69	0	2255	3163	3061	2983	2881	2803	3022	2842	60	885	500	1770	5	1	10867730	318	-5.04	0.78	12	0.27	-580.00	3747.00	6490	20231110	-54.93	2605	20240416	12.28	3645	-19.75	20240109	2605	12.28	20240416	6490	-54.93	20231110	2605	12.28	20240416	1.55	N	352940	500	59 억		74684	N	N	0	N	00	N
69	20240521	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-35	5	-1.18	84970090	29287	45.43	2935	3035	2870	3845	2075	2960	2901.29	0.69	0	2202	3163	3061	2983	2881	2803	3022	2842	60	885	500	1770	5	1	10867730	318	-5.04	0.78	12	0.27	-580.00	3747.00	6490	20231110	-54.93	2605	20240416	12.28	3645	-19.75	20240109	2605	12.28	20240416	6490	-54.93	20231110	2605	12.28	20240416	1.55	N	352940	500	59 억		74684	N	N	0	N	00	N
70	20240521	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-40	5	-1.35	84750340	29212	45.31	2935	3035	2870	3845	2075	2960	2901.22	0.69	0	2171	3163	3061	2983	2881	2803	3022	2842	60	885	500	1770	5	1	10867730	317	-5.03	0.78	12	0.27	-580.00	3747.00	6490	20231110	-55.01	2605	20240416	12.09	3645	-19.89	20240109	2605	12.09	20240416	6490	-55.01	20231110	2605	12.09	20240416	1.55	N	352940	500	59 억		74684	N	N	0	N	00	N
71	20240521	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-45	5	-1.52	69398165	23955	37.16	2935	3035	2870	3845	2075	2960	2897.02	0.69	0	2174	3163	3061	2983	2881	2803	3022	2842	60	885	500	1770	5	1	10867730	317	-5.03	0.78	12	0.22	-580.00	3747.00	6490	20231110	-55.08	2605	20240416	11.90	3645	-20.03	20240109	2605	11.90	20240416	6490	-55.08	20231110	2605	11.90	20240416	1.55	N	352940	500	59 억		74684	N	N	0	N	00	N
72	20240521	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-60	5	-2.03	58133935	20066	31.12	2935	3035	2870	3845	2075	2960	2897.14	0.69	0	2577	3163	3061	2983	2881	2803	3022	2842	60	885	500	1770	5	1	10867730	315	-5.00	0.77	12	0.18	-580.00	3747.00	6490	20231110	-55.32	2605	20240416	11.32	3645	-20.44	20240109	2605	11.32	20240416	6490	-55.32	20231110	2605	11.32	20240416	1.55	N	352940	500	59 억		74684	N	N	0	N	00	N
73	20240521	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	5	2	0.17	2908525	983	1.52	2935	3035	2935	3845	2075	2960	2958.83	0.69	0	-124	3163	3061	2983	2881	2803	3022	2842	60	885	500	1770	5	1	10867730	322	-5.11	0.79	12	0.01	-580.00	3747.00	6490	20231110	-54.31	2605	20240416	13.82	3645	-18.66	20240109	2605	13.82	20240416	6490	-54.31	20231110	2605	13.82	20240416	1.55	N	352940	500	59 억		74684	N	N	0	N	00	N
74	20240517	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	135	2	4.78	795792120	264642	1333.14	2855	3145	2835	3670	1980	2825	3007.05	0.68	0	-1154	2858	2841	2818	2801	2778	2850	2810	60	845	500	1690	5	1	10867730	322	-5.10	0.79	12	2.44	-580.00	3747.00	6490	20231110	-54.39	2605	20240416	13.63	3645	-18.79	20240109	2605	13.63	20240416	6490	-54.39	20231110	2605	13.63	20240416	1.60	N	352940	500	59 억		74117	N	N	0	N	00	N
75	20240517	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	155	2	5.49	770540105	256130	1290.26	2855	3145	2835	3670	1980	2825	3008.39	0.68	0	-3233	2858	2841	2818	2801	2778	2850	2810	60	845	500	1690	5	1	10867730	324	-5.14	0.80	12	2.36	-580.00	3747.00	6490	20231110	-54.08	2605	20240416	14.40	3645	-18.24	20240109	2605	14.40	20240416	6490	-54.08	20231110	2605	14.40	20240416	1.60	N	352940	500	59 억		74117	N	N	0	N	00	N
76	20240517	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	205	2	7.26	734661470	244201	1230.17	2855	3145	2835	3670	1980	2825	3008.43	0.68	0	-3979	2858	2841	2818	2801	2778	2850	2810	60	845	500	1690	5	1	10867730	329	-5.22	0.81	12	2.25	-580.00	3747.00	6490	20231110	-53.31	2605	20240416	16.31	3645	-16.87	20240109	2605	16.31	20240416	6490	-53.31	20231110	2605	16.31	20240416	1.60	N	352940	500	59 억		74117	N	N	0	N	00	N
77	20240517	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	255	2	9.03	575024155	191172	963.03	2855	3145	2835	3670	1980	2825	3007.89	0.68	0	-5527	2858	2841	2818	2801	2778	2850	2810	60	845	500	1690	5	1	10867730	335	-5.31	0.82	12	1.76	-580.00	3747.00	6490	20231110	-52.54	2605	20240416	18.23	3645	-15.50	20240109	2605	18.23	20240416	6490	-52.54	20231110	2605	18.23	20240416	1.60	N	352940	500	59 억		74117	N	N	0	N	00	N
78	20240517	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	115	2	4.07	190537625	65599	330.46	2855	2980	2835	3670	1980	2825	2904.58	0.68	0	5	2858	2841	2818	2801	2778	2850	2810	60	845	500	1690	5	1	10867730	320	-5.07	0.78	12	0.60	-580.00	3747.00	6490	20231110	-54.70	2605	20240416	12.86	3645	-19.34	20240109	2605	12.86	20240416	6490	-54.70	20231110	2605	12.86	20240416	1.60	N	352940	500	59 억		74117	N	N	0	N	00	N
79	20240517	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	105	2	3.72	125163590	43393	218.59	2855	2930	2835	3670	1980	2825	2884.42	0.68	0	233	2858	2841	2818	2801	2778	2850	2810	60	845	500	1690	5	1	10867730	318	-5.05	0.78	12	0.40	-580.00	3747.00	6490	20231110	-54.85	2605	20240416	12.48	3645	-19.62	20240109	2605	12.48	20240416	6490	-54.85	20231110	2605	12.48	20240416	1.60	N	352940	500	59 억		74117	N	N	0	N	00	N
80	20240517	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	55	2	1.95	53981985	18898	95.20	2855	2890	2835	3670	1980	2825	2856.49	0.68	0	-243	2858	2841	2818	2801	2778	2850	2810	60	845	500	1690	5	1	10867730	313	-4.97	0.77	12	0.17	-580.00	3747.00	6490	20231110	-55.62	2605	20240416	10.56	3645	-20.99	20240109	2605	10.56	20240416	6490	-55.62	20231110	2605	10.56	20240416	1.60	N	352940	500	59 억		74117	N	N	0	N	00	N
81	20240517	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	30	2	1.06	6799335	2386	12.02	2855	2855	2840	3670	1980	2825	2849.68	0.68	0	-627	2858	2841	2818	2801	2778	2850	2810	60	845	500	1690	5	1	10867730	310	-4.92	0.76	12	0.02	-580.00	3747.00	6490	20231110	-56.01	2605	20240416	9.60	3645	-21.67	20240109	2605	9.60	20240416	6490	-56.01	20231110	2605	9.60	20240416	1.60	N	352940	500	59 억		74117	N	N	0	N	00	N
82	20240516	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	20	2	0.71	55889695	19851	197.44	2820	2835	2795	3645	1965	2805	2815.46	0.68	0	1151	2961	2882	2806	2727	2651	2922	2767	60	840	500	1680	5	1	10867730	307	-4.87	0.75	12	0.18	-580.00	3747.00	6490	20231110	-56.47	2605	20240416	8.45	3645	-22.50	20240109	2605	8.45	20240416	6490	-56.47	20231110	2605	8.45	20240416	1.65	N	352940	500	59 억		74035	N	N	0	N	00	N
83	20240516	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	55502670	19714	196.08	2820	2835	2795	3645	1965	2805	2815.39	0.68	0	1170	2961	2882	2806	2727	2651	2922	2767	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.18	-580.00	3747.00	6490	20231110	-56.63	2605	20240416	8.06	3645	-22.77	20240109	2605	8.06	20240416	6490	-56.63	20231110	2605	8.06	20240416	1.65	N	352940	500	59 억		74035	N	N	0	N	00	N
84	20240516	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	20	2	0.71	47061260	16716	166.26	2820	2835	2795	3645	1965	2805	2815.34	0.68	0	760	2961	2882	2806	2727	2651	2922	2767	60	840	500	1680	5	1	10867730	307	-4.87	0.75	12	0.15	-580.00	3747.00	6490	20231110	-56.47	2605	20240416	8.45	3645	-22.50	20240109	2605	8.45	20240416	6490	-56.47	20231110	2605	8.45	20240416	1.65	N	352940	500	59 억		74035	N	N	0	N	00	N
85	20240516	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	15	2	0.53	39077420	13881	138.06	2820	2835	2795	3645	1965	2805	2815.17	0.68	0	647	2961	2882	2806	2727	2651	2922	2767	60	840	500	1680	5	1	10867730	306	-4.86	0.75	12	0.13	-580.00	3747.00	6490	20231110	-56.55	2605	20240416	8.25	3645	-22.63	20240109	2605	8.25	20240416	6490	-56.55	20231110	2605	8.25	20240416	1.65	N	352940	500	59 억		74035	N	N	0	N	00	N
86	20240516	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	25	2	0.89	36372560	12922	128.53	2820	2835	2795	3645	1965	2805	2814.78	0.68	0	645	2961	2882	2806	2727	2651	2922	2767	60	840	500	1680	5	1	10867730	308	-4.88	0.76	12	0.12	-580.00	3747.00	6490	20231110	-56.39	2605	20240416	8.64	3645	-22.36	20240109	2605	8.64	20240416	6490	-56.39	20231110	2605	8.64	20240416	1.65	N	352940	500	59 억		74035	N	N	0	N	00	N
87	20240516	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	25	2	0.89	36183180	12855	127.86	2820	2835	2795	3645	1965	2805	2814.72	0.68	0	632	2961	2882	2806	2727	2651	2922	2767	60	840	500	1680	5	1	10867730	308	-4.88	0.76	12	0.12	-580.00	3747.00	6490	20231110	-56.39	2605	20240416	8.64	3645	-22.36	20240109	2605	8.64	20240416	6490	-56.39	20231110	2605	8.64	20240416	1.65	N	352940	500	59 억		74035	N	N	0	N	00	N
88	20240516	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	25	2	0.89	30341685	10787	107.29	2820	2835	2795	3645	1965	2805	2812.80	0.68	0	595	2961	2882	2806	2727	2651	2922	2767	60	840	500	1680	5	1	10867730	308	-4.88	0.76	12	0.10	-580.00	3747.00	6490	20231110	-56.39	2605	20240416	8.64	3645	-22.36	20240109	2605	8.64	20240416	6490	-56.39	20231110	2605	8.64	20240416	1.65	N	352940	500	59 억		74035	N	N	0	N	00	N
89	20240516	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	5710500	2027	20.16	2820	2835	2810	3645	1965	2805	2817.22	0.68	0	-152	2961	2882	2806	2727	2651	2922	2767	60	840	500	1680	5	1	10867730	306	-4.85	0.75	12	0.02	-580.00	3747.00	6490	20231110	-56.63	2605	20240416	8.06	3645	-22.77	20240109	2605	8.06	20240416	6490	-56.63	20231110	2605	8.06	20240416	1.65	N	352940	500	59 억		74035	N	N	0	N	00	N
90	20240514	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	35	2	1.26	28152400	10054	71.27	2730	2885	2730	3600	1940	2770	2800.14	0.69	0	-531	2856	2812	2766	2722	2676	2790	2700	60	830	500	1660	5	1	10867730	305	-4.84	0.75	12	0.09	-580.00	3747.00	6490	20231110	-56.78	2605	20240416	7.68	3645	-23.05	20240109	2605	7.68	20240416	6490	-56.78	20231110	2605	7.68	20240416	1.70	N	352940	500	59 억		74566	N	N	0	N	00	N
91	20240514	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	15	2	0.54	26002460	9287	65.83	2730	2885	2730	3600	1940	2770	2799.90	0.69	0	-531	2856	2812	2766	2722	2676	2790	2700	60	830	500	1660	5	1	10867730	303	-4.80	0.74	12	0.09	-580.00	3747.00	6490	20231110	-57.09	2605	20240416	6.91	3645	-23.59	20240109	2605	6.91	20240416	6490	-57.09	20231110	2605	6.91	20240416	1.70	N	352940	500	59 억		74566	N	N	0	N	00	N
92	20240514	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	30	2	1.08	15421310	5509	39.05	2730	2885	2730	3600	1940	2770	2799.34	0.69	0	-248	2856	2812	2766	2722	2676	2790	2700	60	830	500	1660	5	1	10867730	304	-4.83	0.75	12	0.05	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.70	N	352940	500	59 억		74566	N	N	0	N	00	N
93	20240514	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	15	2	0.54	14856385	5307	37.62	2730	2885	2730	3600	1940	2770	2799.44	0.69	0	-248	2856	2812	2766	2722	2676	2790	2700	60	830	500	1660	5	1	10867730	303	-4.80	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.09	2605	20240416	6.91	3645	-23.59	20240109	2605	6.91	20240416	6490	-57.09	20231110	2605	6.91	20240416	1.70	N	352940	500	59 억		74566	N	N	0	N	00	N
94	20240514	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	14015270	5005	35.48	2730	2885	2730	3600	1940	2770	2800.30	0.69	0	-248	2856	2812	2766	2722	2676	2790	2700	60	830	500	1660	5	1	10867730	301	-4.78	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.70	N	352940	500	59 억		74566	N	N	0	N	00	N
95	20240514	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	15	2	0.54	11675660	4164	29.52	2730	2885	2730	3600	1940	2770	2804.02	0.69	0	-148	2856	2812	2766	2722	2676	2790	2700	60	830	500	1660	5	1	10867730	303	-4.80	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.09	2605	20240416	6.91	3645	-23.59	20240109	2605	6.91	20240416	6490	-57.09	20231110	2605	6.91	20240416	1.70	N	352940	500	59 억		74566	N	N	0	N	00	N
96	20240514	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	30	2	1.08	10597085	3777	26.77	2730	2885	2730	3600	1940	2770	2805.76	0.69	0	-148	2856	2812	2766	2722	2676	2790	2700	60	830	500	1660	5	1	10867730	304	-4.83	0.75	12	0.03	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.70	N	352940	500	59 억		74566	N	N	0	N	00	N
97	20240514	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	55	2	1.99	9919550	3534	25.05	2730	2885	2730	3600	1940	2770	2806.97	0.69	0	-47	2856	2812	2766	2722	2676	2790	2700	60	830	500	1660	5	1	10867730	307	-4.87	0.75	12	0.03	-580.00	3747.00	6490	20231110	-56.47	2605	20240416	8.45	3645	-22.50	20240109	2605	8.45	20240416	6490	-56.47	20231110	2605	8.45	20240416	1.70	N	352940	500	59 억		74566	N	N	0	N	00	N
98	20240513	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-25	5	-0.89	38914035	13989	74.44	2795	2810	2720	3630	1960	2795	2781.76	0.68	0	531	2835	2815	2790	2770	2745	2825	2780	60	835	500	1670	5	1	10867730	301	-4.78	0.74	12	0.13	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.74	N	352940	500	59 억		74040	N	N	0	N	00	N
99	20240513	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-25	5	-0.89	38637035	13889	73.91	2795	2810	2720	3630	1960	2795	2781.84	0.68	0	531	2835	2815	2790	2770	2745	2825	2780	60	835	500	1670	5	1	10867730	301	-4.78	0.74	12	0.13	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.74	N	352940	500	59 억		74040	N	N	0	N	00	N
100	20240513	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-20	5	-0.72	38589815	13872	73.81	2795	2810	2720	3630	1960	2795	2781.85	0.68	0	535	2835	2815	2790	2770	2745	2825	2780	60	835	500	1670	5	1	10867730	302	-4.78	0.74	12	0.13	-580.00	3747.00	6490	20231110	-57.24	2605	20240416	6.53	3645	-23.87	20240109	2605	6.53	20240416	6490	-57.24	20231110	2605	6.53	20240416	1.74	N	352940	500	59 억		74040	N	N	0	N	00	N
101	20240513	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-35	5	-1.25	37729965	13562	72.17	2795	2810	2720	3630	1960	2795	2782.04	0.68	0	535	2835	2815	2790	2770	2745	2825	2780	60	835	500	1670	5	1	10867730	300	-4.76	0.74	12	0.12	-580.00	3747.00	6490	20231110	-57.47	2605	20240416	5.95	3645	-24.28	20240109	2605	5.95	20240416	6490	-57.47	20231110	2605	5.95	20240416	1.74	N	352940	500	59 억		74040	N	N	0	N	00	N
102	20240513	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-35	5	-1.25	37275200	13397	71.29	2795	2810	2720	3630	1960	2795	2782.35	0.68	0	535	2835	2815	2790	2770	2745	2825	2780	60	835	500	1670	5	1	10867730	300	-4.76	0.74	12	0.12	-580.00	3747.00	6490	20231110	-57.47	2605	20240416	5.95	3645	-24.28	20240109	2605	5.95	20240416	6490	-57.47	20231110	2605	5.95	20240416	1.74	N	352940	500	59 억		74040	N	N	0	N	00	N
103	20240513	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-35	5	-1.25	35855135	12883	68.55	2795	2810	2720	3630	1960	2795	2783.14	0.68	0	535	2835	2815	2790	2770	2745	2825	2780	60	835	500	1670	5	1	10867730	300	-4.76	0.74	12	0.12	-580.00	3747.00	6490	20231110	-57.47	2605	20240416	5.95	3645	-24.28	20240109	2605	5.95	20240416	6490	-57.47	20231110	2605	5.95	20240416	1.74	N	352940	500	59 억		74040	N	N	0	N	00	N
104	20240513	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	5	2	0.18	19630765	7031	37.41	2795	2810	2780	3630	1960	2795	2792.03	0.68	0	539	2835	2815	2790	2770	2745	2825	2780	60	835	500	1670	5	1	10867730	304	-4.83	0.75	12	0.06	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.74	N	352940	500	59 억		74040	N	N	0	N	00	N
105	20240513	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	3817905	1366	7.27	2795	2810	2790	3630	1960	2795	2794.95	0.68	0	-116	2835	2815	2790	2770	2745	2825	2780	60	835	500	1670	5	1	10867730	303	-4.81	0.74	12	0.01	-580.00	3747.00	6490	20231110	-57.01	2605	20240416	7.10	3645	-23.46	20240109	2605	7.10	20240416	6490	-57.01	20231110	2605	7.10	20240416	1.74	N	352940	500	59 억		74040	N	N	0	N	00	N
106	20240510	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	0	3	0.00	52171250	18788	242.96	2765	2810	2765	3630	1960	2795	2776.84	0.67	0	744	2831	2812	2796	2777	2761	2805	2770	60	835	500	1670	5	1	10867730	304	-4.82	0.75	12	0.17	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.76	N	352940	500	59 억		73296	N	N	0	N	00	N
107	20240510	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	5	2	0.18	51716610	18625	240.85	2765	2810	2765	3630	1960	2795	2776.73	0.67	0	750	2831	2812	2796	2777	2761	2805	2770	60	835	500	1670	5	1	10867730	304	-4.83	0.75	12	0.17	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.76	N	352940	500	59 억		73296	N	N	0	N	00	N
108	20240510	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	0	3	0.00	27591455	9940	128.54	2765	2810	2765	3630	1960	2795	2775.80	0.67	0	350	2831	2812	2796	2777	2761	2805	2770	60	835	500	1670	5	1	10867730	304	-4.82	0.75	12	0.09	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.76	N	352940	500	59 억		73296	N	N	0	N	00	N
109	20240510	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-20	5	-0.72	25613260	9229	119.35	2765	2810	2765	3630	1960	2795	2775.30	0.67	0	507	2831	2812	2796	2777	2761	2805	2770	60	835	500	1670	5	1	10867730	302	-4.78	0.74	12	0.08	-580.00	3747.00	6490	20231110	-57.24	2605	20240416	6.53	3645	-23.87	20240109	2605	6.53	20240416	6490	-57.24	20231110	2605	6.53	20240416	1.76	N	352940	500	59 억		73296	N	N	0	N	00	N
110	20240510	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-25	5	-0.89	24156255	8704	112.56	2765	2810	2765	3630	1960	2795	2775.31	0.67	0	518	2831	2812	2796	2777	2761	2805	2770	60	835	500	1670	5	1	10867730	301	-4.78	0.74	12	0.08	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.76	N	352940	500	59 억		73296	N	N	0	N	00	N
111	20240510	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-20	5	-0.72	14760820	5318	68.77	2765	2810	2765	3630	1960	2795	2775.63	0.67	0	519	2831	2812	2796	2777	2761	2805	2770	60	835	500	1670	5	1	10867730	302	-4.78	0.74	12	0.05	-580.00	3747.00	6490	20231110	-57.24	2605	20240416	6.53	3645	-23.87	20240109	2605	6.53	20240416	6490	-57.24	20231110	2605	6.53	20240416	1.76	N	352940	500	59 억		73296	N	N	0	N	00	N
112	20240510	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	0	3	0.00	6559230	2363	30.56	2765	2810	2765	3630	1960	2795	2775.81	0.67	0	328	2831	2812	2796	2777	2761	2805	2770	60	835	500	1670	5	1	10867730	304	-4.82	0.75	12	0.02	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.76	N	352940	500	59 억		73296	N	N	0	N	00	N
113	20240510	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-30	5	-1.07	3906945	1413	18.27	2765	2765	2765	3630	1960	2795	2765.00	0.67	0	-88	2831	2812	2796	2777	2761	2805	2770	60	835	500	1670	5	1	10867730	300	-4.77	0.74	12	0.01	-580.00	3747.00	6490	20231110	-57.40	2605	20240416	6.14	3645	-24.14	20240109	2605	6.14	20240416	6490	-57.40	20231110	2605	6.14	20240416	1.76	N	352940	500	59 억		73296	N	N	0	N	00	N
114	20240509	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-5	5	-0.18	21591520	7733	45.97	2800	2815	2780	3640	1960	2800	2792.13	0.68	0	-207	2853	2826	2788	2761	2723	2840	2775	60	840	500	1680	5	1	10867730	304	-4.82	0.75	12	0.07	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.77	N	352940	500	59 억		73503	N	N	0	N	00	N
115	20240509	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	19649605	7039	41.85	2800	2815	2780	3640	1960	2800	2791.53	0.68	0	-120	2853	2826	2788	2761	2723	2840	2775	60	840	500	1680	5	1	10867730	304	-4.83	0.75	12	0.06	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.77	N	352940	500	59 억		73503	N	N	0	N	00	N
116	20240509	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-20	5	-0.71	18507210	6631	39.42	2800	2815	2780	3640	1960	2800	2791.01	0.68	0	-112	2853	2826	2788	2761	2723	2840	2775	60	840	500	1680	5	1	10867730	302	-4.79	0.74	12	0.06	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	1.77	N	352940	500	59 억		73503	N	N	0	N	00	N
117	20240509	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-5	5	-0.18	10675360	3817	22.69	2800	2815	2780	3640	1960	2800	2796.79	0.68	0	-112	2853	2826	2788	2761	2723	2840	2775	60	840	500	1680	5	1	10867730	304	-4.82	0.75	12	0.04	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.77	N	352940	500	59 억		73503	N	N	0	N	00	N
118	20240509	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-5	5	-0.18	10560760	3776	22.45	2800	2815	2780	3640	1960	2800	2796.81	0.68	0	-112	2853	2826	2788	2761	2723	2840	2775	60	840	500	1680	5	1	10867730	304	-4.82	0.75	12	0.03	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.77	N	352940	500	59 억		73503	N	N	0	N	00	N
119	20240509	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-20	5	-0.71	3271085	1173	6.97	2800	2815	2780	3640	1960	2800	2788.65	0.68	0	20	2853	2826	2788	2761	2723	2840	2775	60	840	500	1680	5	1	10867730	302	-4.79	0.74	12	0.01	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	1.77	N	352940	500	59 억		73503	N	N	0	N	00	N
120	20240509	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-5	5	-0.18	902530	322	1.91	2800	2815	2780	3640	1960	2800	2802.89	0.68	0	-15	2853	2826	2788	2761	2723	2840	2775	60	840	500	1680	5	1	10867730	304	-4.82	0.75	12	0.00	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.77	N	352940	500	59 억		73503	N	N	0	N	00	N
121	20240509	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	140000	50	0.30	2800	2800	2800	3640	1960	2800	2800.00	0.68	0	-26	2853	2826	2788	2761	2723	2840	2775	60	840	500	1680	5	1	10867730	304	-4.83	0.75	12	0.00	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.77	N	352940	500	59 억		73503	N	N	0	N	00	N
122	20240508	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	40	2	1.45	46750845	16788	112.20	2760	2815	2750	3585	1935	2760	2784.78	0.66	0	1598	2786	2772	2761	2747	2736	2780	2755	60	825	500	1650	5	1	10867730	304	-4.83	0.75	12	0.15	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.79	N	352940	500	59 억		71905	N	N	0	N	00	N
123	20240508	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	25	2	0.91	42404870	15229	101.78	2760	2815	2750	3585	1935	2760	2784.48	0.66	0	1142	2786	2772	2761	2747	2736	2780	2755	60	825	500	1650	5	1	10867730	303	-4.80	0.74	12	0.14	-580.00	3747.00	6490	20231110	-57.09	2605	20240416	6.91	3645	-23.59	20240109	2605	6.91	20240416	6490	-57.09	20231110	2605	6.91	20240416	1.79	N	352940	500	59 억		71905	N	N	0	N	00	N
124	20240508	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	40	2	1.45	36184010	13004	86.91	2760	2815	2750	3585	1935	2760	2782.53	0.66	0	654	2786	2772	2761	2747	2736	2780	2755	60	825	500	1650	5	1	10867730	304	-4.83	0.75	12	0.12	-580.00	3747.00	6490	20231110	-56.86	2605	20240416	7.49	3645	-23.18	20240109	2605	7.49	20240416	6490	-56.86	20231110	2605	7.49	20240416	1.79	N	352940	500	59 억		71905	N	N	0	N	00	N
125	20240508	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-5	5	-0.18	35638910	12808	85.60	2760	2815	2750	3585	1935	2760	2782.55	0.66	0	650	2786	2772	2761	2747	2736	2780	2755	60	825	500	1650	5	1	10867730	299	-4.75	0.74	12	0.12	-580.00	3747.00	6490	20231110	-57.55	2605	20240416	5.76	3645	-24.42	20240109	2605	5.76	20240416	6490	-57.55	20231110	2605	5.76	20240416	1.79	N	352940	500	59 억		71905	N	N	0	N	00	N
126	20240508	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	20	2	0.72	31125515	11177	74.70	2760	2815	2750	3585	1935	2760	2784.78	0.66	0	479	2786	2772	2761	2747	2736	2780	2755	60	825	500	1650	5	1	10867730	302	-4.79	0.74	12	0.10	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	1.79	N	352940	500	59 억		71905	N	N	0	N	00	N
127	20240508	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	35	2	1.27	21092005	7578	50.65	2760	2815	2750	3585	1935	2760	2783.32	0.66	0	115	2786	2772	2761	2747	2736	2780	2755	60	825	500	1650	5	1	10867730	304	-4.82	0.75	12	0.07	-580.00	3747.00	6490	20231110	-56.93	2605	20240416	7.29	3645	-23.32	20240109	2605	7.29	20240416	6490	-56.93	20231110	2605	7.29	20240416	1.79	N	352940	500	59 억		71905	N	N	0	N	00	N
128	20240508	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	5548580	2004	13.39	2760	2790	2750	3585	1935	2760	2768.75	0.66	0	-384	2786	2772	2761	2747	2736	2780	2755	60	825	500	1650	5	1	10867730	301	-4.78	0.74	12	0.02	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.79	N	352940	500	59 억		71905	N	N	0	N	00	N
129	20240508	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	5	2	0.18	3464045	1246	8.33	2760	2790	2760	3585	1935	2760	2780.13	0.66	0	-385	2786	2772	2761	2747	2736	2780	2755	60	825	500	1650	5	1	10867730	300	-4.77	0.74	12	0.01	-580.00	3747.00	6490	20231110	-57.40	2605	20240416	6.14	3645	-24.14	20240109	2605	6.14	20240416	6490	-57.40	20231110	2605	6.14	20240416	1.79	N	352940	500	59 억		71905	N	N	0	N	00	N
130	20240503	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-20	5	-0.72	29500370	10689	82.62	2745	2775	2745	3600	1940	2770	2759.95	0.66	0	204	2810	2790	2765	2745	2720	2800	2755	60	830	500	1660	5	1	10867730	299	-4.74	0.73	12	0.10	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	1.98	N	352940	500	59 억		72025	N	N	0	N	00	N
131	20240503	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	24803660	8984	69.44	2745	2775	2745	3600	1940	2770	2760.87	0.66	0	110	2810	2790	2765	2745	2720	2800	2755	60	830	500	1660	5	1	10867730	301	-4.78	0.74	12	0.08	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.98	N	352940	500	59 억		72025	N	N	0	N	00	N
132	20240503	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-20	5	-0.72	15366435	5574	43.09	2745	2775	2745	3600	1940	2770	2756.81	0.66	0	111	2810	2790	2765	2745	2720	2800	2755	60	830	500	1660	5	1	10867730	299	-4.74	0.73	12	0.05	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	1.98	N	352940	500	59 억		72025	N	N	0	N	00	N
133	20240503	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	12273960	4454	34.43	2745	2775	2745	3600	1940	2770	2755.72	0.66	0	-162	2810	2790	2765	2745	2720	2800	2755	60	830	500	1660	5	1	10867730	300	-4.77	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.40	2605	20240416	6.14	3645	-24.14	20240109	2605	6.14	20240416	6490	-57.40	20231110	2605	6.14	20240416	1.98	N	352940	500	59 억		72025	N	N	0	N	00	N
134	20240503	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	11159815	4051	31.31	2745	2775	2745	3600	1940	2770	2754.83	0.66	0	-162	2810	2790	2765	2745	2720	2800	2755	60	830	500	1660	5	1	10867730	301	-4.78	0.74	12	0.04	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.98	N	352940	500	59 억		72025	N	N	0	N	00	N
135	20240503	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-20	5	-0.72	5472775	1983	15.33	2745	2775	2745	3600	1940	2770	2759.85	0.66	0	-162	2810	2790	2765	2745	2720	2800	2755	60	830	500	1660	5	1	10867730	299	-4.74	0.73	12	0.02	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	1.98	N	352940	500	59 억		72025	N	N	0	N	00	N
136	20240503	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	5	2	0.18	3614465	1310	10.13	2745	2775	2745	3600	1940	2770	2759.13	0.66	0	-162	2810	2790	2765	2745	2720	2800	2755	60	830	500	1660	5	1	10867730	302	-4.78	0.74	12	0.01	-580.00	3747.00	6490	20231110	-57.24	2605	20240416	6.53	3645	-23.87	20240109	2605	6.53	20240416	6490	-57.24	20231110	2605	6.53	20240416	1.98	N	352940	500	59 억		72025	N	N	0	N	00	N
137	20240503	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-25	5	-0.90	705465	257	1.99	2745	2745	2745	3600	1940	2770	2745.00	0.66	0	-37	2810	2790	2765	2745	2720	2800	2755	60	830	500	1660	5	1	10867730	298	-4.73	0.73	12	0.00	-580.00	3747.00	6490	20231110	-57.70	2605	20240416	5.37	3645	-24.69	20240109	2605	5.37	20240416	6490	-57.70	20231110	2605	5.37	20240416	1.98	N	352940	500	59 억		72025	N	N	0	N	00	N
138	20240502	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	35751670	12937	68.28	2760	2785	2740	3585	1935	2760	2763.52	0.66	0	144	2776	2767	2751	2742	2726	2772	2747	60	825	500	1650	5	1	10867730	301	-4.78	0.74	12	0.12	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.98	N	352940	500	59 억		71881	N	N	0	N	00	N
139	20240502	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	0	3	0.00	34826540	12603	66.51	2760	2785	2740	3585	1935	2760	2763.35	0.66	0	136	2776	2767	2751	2742	2726	2772	2747	60	825	500	1650	5	1	10867730	300	-4.76	0.74	12	0.12	-580.00	3747.00	6490	20231110	-57.47	2605	20240416	5.95	3645	-24.28	20240109	2605	5.95	20240416	6490	-57.47	20231110	2605	5.95	20240416	1.98	N	352940	500	59 억		71881	N	N	0	N	00	N
140	20240502	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	0	3	0.00	33987435	12299	64.91	2760	2785	2740	3585	1935	2760	2763.43	0.66	0	136	2776	2767	2751	2742	2726	2772	2747	60	825	500	1650	5	1	10867730	300	-4.76	0.74	12	0.11	-580.00	3747.00	6490	20231110	-57.47	2605	20240416	5.95	3645	-24.28	20240109	2605	5.95	20240416	6490	-57.47	20231110	2605	5.95	20240416	1.98	N	352940	500	59 억		71881	N	N	0	N	00	N
141	20240502	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-5	5	-0.18	31663515	11457	60.47	2760	2785	2740	3585	1935	2760	2763.68	0.66	0	-355	2776	2767	2751	2742	2726	2772	2747	60	825	500	1650	5	1	10867730	299	-4.75	0.74	12	0.11	-580.00	3747.00	6490	20231110	-57.55	2605	20240416	5.76	3645	-24.42	20240109	2605	5.76	20240416	6490	-57.55	20231110	2605	5.76	20240416	1.98	N	352940	500	59 억		71881	N	N	0	N	00	N
142	20240502	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	5	2	0.18	27772570	10049	53.03	2760	2785	2740	3585	1935	2760	2763.71	0.66	0	-524	2776	2767	2751	2742	2726	2772	2747	60	825	500	1650	5	1	10867730	300	-4.77	0.74	12	0.09	-580.00	3747.00	6490	20231110	-57.40	2605	20240416	6.14	3645	-24.14	20240109	2605	6.14	20240416	6490	-57.40	20231110	2605	6.14	20240416	1.98	N	352940	500	59 억		71881	N	N	0	N	00	N
143	20240502	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	23817140	8621	45.50	2760	2785	2740	3585	1935	2760	2762.69	0.66	0	-467	2776	2767	2751	2742	2726	2772	2747	60	825	500	1650	5	1	10867730	301	-4.78	0.74	12	0.08	-580.00	3747.00	6490	20231110	-57.32	2605	20240416	6.33	3645	-24.01	20240109	2605	6.33	20240416	6490	-57.32	20231110	2605	6.33	20240416	1.98	N	352940	500	59 억		71881	N	N	0	N	00	N
144	20240502	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	20	2	0.72	23077530	8354	44.09	2760	2785	2740	3585	1935	2760	2762.45	0.66	0	-502	2776	2767	2751	2742	2726	2772	2747	60	825	500	1650	5	1	10867730	302	-4.79	0.74	12	0.08	-580.00	3747.00	6490	20231110	-57.16	2605	20240416	6.72	3645	-23.73	20240109	2605	6.72	20240416	6490	-57.16	20231110	2605	6.72	20240416	1.98	N	352940	500	59 억		71881	N	N	0	N	00	N
145	20240502	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	6632180	2411	12.72	2760	2760	2740	3585	1935	2760	2750.80	0.66	0	39	2776	2767	2751	2742	2726	2772	2747	60	825	500	1650	5	1	10867730	299	-4.74	0.73	12	0.02	-580.00	3747.00	6490	20231110	-57.63	2605	20240416	5.57	3645	-24.55	20240109	2605	5.57	20240416	6490	-57.63	20231110	2605	5.57	20240416	1.98	N	352940	500	59 억		71881	N	N	0	N	00	N