KissMeData/420570/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	161322	57	100.00	KOSDAQ		화학	N	N	N	N		N	32300	-1900	5	-5.56	48748485400	1509841	31.59	34450	35000	30700	44450	23950	34200	32287.16	2.07	0	-100054	44633	39416	36033	30816	27433	37725	29125	28	10250	500	23940	50	1	5574115	1800	35.65	10.07	12	27.09	906.00	3207.00	41250	20240530	-21.70	11810	20240416	173.50	41250	-21.70	20240530	11810	173.50	20240416	41250	-21.70	20240530	11810	173.50	20240416	0.50	N	420570	500	27 억		115645	N	N	0	N	00	N
3	20240531	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	31850	-2350	5	-6.87	46741523200	1447509	30.29	34450	35000	30700	44450	23950	34200	32290.50	2.07	0	-100690	44633	39416	36033	30816	27433	37725	29125	28	10250	500	23940	50	1	5574115	1775	35.15	9.93	12	25.97	906.00	3207.00	41250	20240530	-22.79	11810	20240416	169.69	41250	-22.79	20240530	11810	169.69	20240416	41250	-22.79	20240530	11810	169.69	20240416	0.50	N	420570	500	27 억		115645	N	N	0	N	00	N
4	20240531	141320	57	100.00	KOSDAQ		화학	N	N	N	N		N	32050	-2150	5	-6.29	42829790000	1323639	27.69	34450	35000	30700	44450	23950	34200	32357.07	2.07	0	-109207	44633	39416	36033	30816	27433	37725	29125	28	10250	500	23940	50	1	5574115	1787	35.38	9.99	12	23.75	906.00	3207.00	41250	20240530	-22.30	11810	20240416	171.38	41250	-22.30	20240530	11810	171.38	20240416	41250	-22.30	20240530	11810	171.38	20240416	0.50	N	420570	500	27 억		115645	N	N	0	N	00	N
5	20240531	131324	57	100.00	KOSDAQ		화학	N	N	N	N		N	32000	-2200	5	-6.43	37411246800	1152247	24.11	34450	35000	30700	44450	23950	34200	32467.50	2.07	0	-109293	44633	39416	36033	30816	27433	37725	29125	28	10250	500	23940	50	1	5574115	1784	35.32	9.98	12	20.67	906.00	3207.00	41250	20240530	-22.42	11810	20240416	170.96	41250	-22.42	20240530	11810	170.96	20240416	41250	-22.42	20240530	11810	170.96	20240416	0.50	N	420570	500	27 억		115645	N	N	0	N	00	N
6	20240531	121326	57	100.00	KOSDAQ		화학	N	N	N	N		N	31250	-2950	5	-8.63	29905899750	918511	19.22	34450	35000	30700	44450	23950	34200	32558.42	2.07	0	-94575	44633	39416	36033	30816	27433	37725	29125	28	10250	500	23940	50	1	5574115	1742	34.49	9.74	12	16.48	906.00	3207.00	41250	20240530	-24.24	11810	20240416	164.61	41250	-24.24	20240530	11810	164.61	20240416	41250	-24.24	20240530	11810	164.61	20240416	0.50	N	420570	500	27 억		115645	N	N	0	N	00	N
7	20240531	111323	57	100.00	KOSDAQ		화학	N	N	N	N		N	31000	-3200	5	-9.36	27994852200	856732	17.93	34450	35000	30700	44450	23950	34200	32675.64	2.07	0	-77205	44633	39416	36033	30816	27433	37725	29125	28	10250	500	23940	50	1	5574115	1728	34.22	9.67	12	15.37	906.00	3207.00	41250	20240530	-24.85	11810	20240416	162.49	41250	-24.85	20240530	11810	162.49	20240416	41250	-24.85	20240530	11810	162.49	20240416	0.50	N	420570	500	27 억		115645	N	N	0	N	00	N
8	20240531	101314	57	100.00	KOSDAQ		화학	N	N	N	N		N	31150	-3050	5	-8.92	25185212150	766406	16.04	34450	35000	30700	44450	23950	34200	32860.77	2.07	0	-50893	44633	39416	36033	30816	27433	37725	29125	28	10250	500	23940	50	1	5574115	1736	34.38	9.71	12	13.75	906.00	3207.00	41250	20240530	-24.48	11810	20240416	163.76	41250	-24.48	20240530	11810	163.76	20240416	41250	-24.48	20240530	11810	163.76	20240416	0.50	N	420570	500	27 억		115645	N	N	0	N	00	N
9	20240531	091327	57	100.00	KOSDAQ		화학	N	N	N	N		N	34400	200	2	0.58	5768384550	168442	3.52	34450	34750	33750	44450	23950	34200	34245.63	2.07	0	-23953	44633	39416	36033	30816	27433	37725	29125	28	10250	500	23940	50	1	5574115	1917	37.97	10.73	12	3.02	906.00	3207.00	41250	20240530	-16.61	11810	20240416	191.28	41250	-16.61	20240530	11810	191.28	20240416	41250	-16.61	20240530	11810	191.28	20240416	0.50	N	420570	500	27 억		115645	N	N	0	N	00	N
10	20240530	161317	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	34200	1250	2	3.79	174273282700	4746139	267.68	35100	41250	32650	42800	23100	32950	36720.53	2.06	0	-14756	38683	35816	30083	27216	21483	37250	28650	28	9850	500	23060	50	1	5574115	1906	37.75	10.66	12	85.15	906.00	3207.00	41250	20240530	-17.09	11810	20240416	189.59	41250	-17.09	20240530	11810	189.59	20240416	41250	-17.09	20240530	11810	189.59	20240416	0.59	N	420570	500	27 억		114569	N	N	0	N	00	N
11	20240530	151317	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	33850	900	2	2.73	171642806950	4668947	263.32	35100	41250	32650	42800	23100	32950	36762.66	2.06	0	-24050	38683	35816	30083	27216	21483	37250	28650	28	9850	500	23060	50	1	5574115	1887	37.36	10.56	12	83.76	906.00	3207.00	41250	20240530	-17.94	11810	20240416	186.62	41250	-17.94	20240530	11810	186.62	20240416	41250	-17.94	20240530	11810	186.62	20240416	0.59	N	420570	500	27 억		114569	N	N	0	N	00	N
12	20240530	141316	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	33500	550	2	1.67	165523878500	4485828	253.00	35100	41250	33000	42800	23100	32950	36899.31	2.06	0	-35425	38683	35816	30083	27216	21483	37250	28650	28	9850	500	23060	50	1	5574115	1867	36.98	10.45	12	80.48	906.00	3207.00	41250	20240530	-18.79	11810	20240416	183.66	41250	-18.79	20240530	11810	183.66	20240416	41250	-18.79	20240530	11810	183.66	20240416	0.59	N	420570	500	27 억		114569	N	N	0	N	00	N
13	20240530	131317	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	33500	550	2	1.67	162207786450	4386825	247.41	35100	41250	33050	42800	23100	32950	36976.15	2.06	0	-31922	38683	35816	30083	27216	21483	37250	28650	28	9850	500	23060	50	1	5574115	1867	36.98	10.45	12	78.70	906.00	3207.00	41250	20240530	-18.79	11810	20240416	183.66	41250	-18.79	20240530	11810	183.66	20240416	41250	-18.79	20240530	11810	183.66	20240416	0.59	N	420570	500	27 억		114569	N	N	0	N	00	N
14	20240530	121314	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	33600	650	2	1.97	159070403200	4292972	242.12	35100	41250	33150	42800	23100	32950	37053.70	2.06	0	-32317	38683	35816	30083	27216	21483	37250	28650	28	9850	500	23060	50	1	5574115	1873	37.09	10.48	12	77.02	906.00	3207.00	41250	20240530	-18.55	11810	20240416	184.50	41250	-18.55	20240530	11810	184.50	20240416	41250	-18.55	20240530	11810	184.50	20240416	0.59	N	420570	500	27 억		114569	N	N	0	N	00	N
15	20240530	111316	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	33850	900	2	2.73	152864304950	4108760	231.73	35100	41250	33400	42800	23100	32950	37204.51	2.06	0	-23288	38683	35816	30083	27216	21483	37250	28650	28	9850	500	23060	50	1	5574115	1887	37.36	10.56	12	73.71	906.00	3207.00	41250	20240530	-17.94	11810	20240416	186.62	41250	-17.94	20240530	11810	186.62	20240416	41250	-17.94	20240530	11810	186.62	20240416	0.59	N	420570	500	27 억		114569	N	N	0	N	00	N
16	20240530	101319	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	35450	2500	2	7.59	140253852600	3746489	211.30	35100	41250	33400	42800	23100	32950	37436.11	2.06	0	6593	38683	35816	30083	27216	21483	37250	28650	28	9850	500	23060	50	1	5574115	1976	39.13	11.05	12	67.21	906.00	3207.00	41250	20240530	-14.06	11810	20240416	200.17	41250	-14.06	20240530	11810	200.17	20240416	41250	-14.06	20240530	11810	200.17	20240416	0.59	N	420570	500	27 억		114569	N	N	0	N	00	N
17	20240530	091318	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	39150	6200	2	18.82	58467073300	1616037	91.14	35100	41000	33400	42800	23100	32950	36179.34	2.06	0	8831	38683	35816	30083	27216	21483	37250	28650	28	9850	500	23060	50	1	5574115	2182	43.21	12.21	12	28.99	906.00	3207.00	41000	20240530	-4.51	11810	20240416	231.50	41000	-4.51	20240530	11810	231.50	20240416	41000	-4.51	20240530	11810	231.50	20240416	0.59	N	420570	500	27 억		114569	N	N	0	N	00	N
18	20240529	161305	57	100.00	KOSDAQ		화학	N	N	N	N		N	32950	7600	1	29.98	53096256600	1772382	436.42	25350	32950	24350	32950	17750	25350	29957.49	1.49	0	46724	28016	26682	24916	23582	21816	27350	24250	28	7600	500	17740	50	1	5574115	1837	36.37	10.27	12	31.80	906.00	3207.00	36850	20240325	-10.58	11810	20240416	179.00	36850	-10.58	20240325	11810	179.00	20240416	36850	-10.58	20240325	11810	179.00	20240416	0.59	N	420570	500	27 억		82905	N	N	0	N	00	N
19	20240529	151307	57	100.00	KOSDAQ		화학	N	N	N	N		N	32950	7600	1	29.98	53077442150	1771811	436.28	25350	32950	24350	32950	17750	25350	29956.62	1.49	0	46745	28016	26682	24916	23582	21816	27350	24250	28	7600	500	17740	50	1	5574115	1837	36.37	10.27	12	31.79	906.00	3207.00	36850	20240325	-10.58	11810	20240416	179.00	36850	-10.58	20240325	11810	179.00	20240416	36850	-10.58	20240325	11810	179.00	20240416	0.59	N	420570	500	27 억		82905	N	N	0	N	00	N
20	20240529	141307	57	100.00	KOSDAQ		화학	N	N	N	N		N	32950	7600	1	29.98	52862048000	1765274	434.67	25350	32950	24350	32950	17750	25350	29945.54	1.49	0	46805	28016	26682	24916	23582	21816	27350	24250	28	7600	500	17740	50	1	5574115	1837	36.37	10.27	12	31.67	906.00	3207.00	36850	20240325	-10.58	11810	20240416	179.00	36850	-10.58	20240325	11810	179.00	20240416	36850	-10.58	20240325	11810	179.00	20240416	0.59	N	420570	500	27 억		82905	N	N	0	N	00	N
21	20240529	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	32950	7600	1	29.98	52430271200	1752170	431.44	25350	32950	24350	32950	17750	25350	29923.07	1.49	0	46805	28016	26682	24916	23582	21816	27350	24250	28	7600	500	17740	50	1	5574115	1837	36.37	10.27	12	31.43	906.00	3207.00	36850	20240325	-10.58	11810	20240416	179.00	36850	-10.58	20240325	11810	179.00	20240416	36850	-10.58	20240325	11810	179.00	20240416	0.59	N	420570	500	27 억		82905	N	N	0	N	00	N
22	20240529	121307	57	100.00	KOSDAQ		화학	N	N	N	N		N	32950	7600	1	29.98	51772753950	1732215	426.53	25350	32950	24350	32950	17750	25350	29888.20	1.49	0	46805	28016	26682	24916	23582	21816	27350	24250	28	7600	500	17740	50	1	5574115	1837	36.37	10.27	12	31.08	906.00	3207.00	36850	20240325	-10.58	11810	20240416	179.00	36850	-10.58	20240325	11810	179.00	20240416	36850	-10.58	20240325	11810	179.00	20240416	0.59	N	420570	500	27 억		82905	N	N	0	N	00	N
23	20240529	111308	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	1050	2	4.14	4553317550	178547	43.96	25350	26600	24350	32950	17750	25350	25502.07	1.49	0	-18663	28016	26682	24916	23582	21816	27350	24250	28	7600	500	17740	50	1	5574115	1472	29.14	8.23	12	3.20	906.00	3207.00	36850	20240325	-28.36	11810	20240416	123.54	36850	-28.36	20240325	11810	123.54	20240416	36850	-28.36	20240325	11810	123.54	20240416	0.59	N	420570	500	27 억		82905	N	N	0	N	00	N
24	20240529	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	150	2	0.59	1799517750	72130	17.76	25350	25550	24350	32950	17750	25350	24948.22	1.49	0	-12598	28016	26682	24916	23582	21816	27350	24250	28	7600	500	17740	50	1	5574115	1421	28.15	7.95	12	1.29	906.00	3207.00	36850	20240325	-30.80	11810	20240416	115.92	36850	-30.80	20240325	11810	115.92	20240416	36850	-30.80	20240325	11810	115.92	20240416	0.59	N	420570	500	27 억		82905	N	N	0	N	00	N
25	20240529	091302	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-800	5	-3.16	583915250	23536	5.80	25350	25350	24500	32950	17750	25350	24809.29	1.49	0	-7028	28016	26682	24916	23582	21816	27350	24250	28	7600	500	17740	50	1	5574115	1368	27.10	7.66	12	0.42	906.00	3207.00	36850	20240325	-33.38	11810	20240416	107.87	36850	-33.38	20240325	11810	107.87	20240416	36850	-33.38	20240325	11810	107.87	20240416	0.59	N	420570	500	27 억		82905	N	N	0	N	00	N
26	20240528	161257	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	1450	2	6.07	10090195350	401680	158.61	23150	26250	23150	31050	16750	23900	25118.93	0.93	0	30655	26100	25000	24350	23250	22600	24675	22925	28	7150	500	16730	50	1	5574115	1413	27.98	7.90	12	7.21	906.00	3207.00	36850	20240325	-31.21	11810	20240416	114.65	36850	-31.21	20240325	11810	114.65	20240416	36850	-31.21	20240325	11810	114.65	20240416	0.54	N	420570	500	27 억		52050	N	N	0	N	00	N
27	20240528	151300	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	1350	2	5.65	9696488400	386162	152.48	23150	26250	23150	31050	16750	23900	25110.12	0.93	0	30165	26100	25000	24350	23250	22600	24675	22925	28	7150	500	16730	50	1	5574115	1407	27.87	7.87	12	6.93	906.00	3207.00	36850	20240325	-31.48	11810	20240416	113.80	36850	-31.48	20240325	11810	113.80	20240416	36850	-31.48	20240325	11810	113.80	20240416	0.54	N	420570	500	27 억		52050	N	N	0	N	00	N
28	20240528	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	1750	2	7.32	8494142350	338831	133.79	23150	26250	23150	31050	16750	23900	25069.21	0.93	0	35262	26100	25000	24350	23250	22600	24675	22925	28	7150	500	16730	50	1	5574115	1430	28.31	8.00	12	6.08	906.00	3207.00	36850	20240325	-30.39	11810	20240416	117.19	36850	-30.39	20240325	11810	117.19	20240416	36850	-30.39	20240325	11810	117.19	20240416	0.54	N	420570	500	27 억		52050	N	N	0	N	00	N
29	20240528	131257	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	1200	2	5.02	7520066850	300315	118.58	23150	26250	23150	31050	16750	23900	25040.86	0.93	0	25798	26100	25000	24350	23250	22600	24675	22925	28	7150	500	16730	50	1	5574115	1399	27.70	7.83	12	5.39	906.00	3207.00	36850	20240325	-31.89	11810	20240416	112.53	36850	-31.89	20240325	11810	112.53	20240416	36850	-31.89	20240325	11810	112.53	20240416	0.54	N	420570	500	27 억		52050	N	N	0	N	00	N
30	20240528	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	1400	2	5.86	6939895650	277280	109.49	23150	26250	23150	31050	16750	23900	25028.76	0.93	0	21529	26100	25000	24350	23250	22600	24675	22925	28	7150	500	16730	50	1	5574115	1410	27.92	7.89	12	4.97	906.00	3207.00	36850	20240325	-31.34	11810	20240416	114.23	36850	-31.34	20240325	11810	114.23	20240416	36850	-31.34	20240325	11810	114.23	20240416	0.54	N	420570	500	27 억		52050	N	N	0	N	00	N
31	20240528	111242	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	1200	2	5.02	5839855700	233808	92.32	23150	26250	23150	31050	16750	23900	24977.46	0.93	0	16869	26100	25000	24350	23250	22600	24675	22925	28	7150	500	16730	50	1	5574115	1399	27.70	7.83	12	4.19	906.00	3207.00	36850	20240325	-31.89	11810	20240416	112.53	36850	-31.89	20240325	11810	112.53	20240416	36850	-31.89	20240325	11810	112.53	20240416	0.54	N	420570	500	27 억		52050	N	N	0	N	00	N
32	20240528	101257	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	500	2	2.09	5089807700	203511	80.36	23150	26250	23150	31050	16750	23900	25010.37	0.93	0	12094	26100	25000	24350	23250	22600	24675	22925	28	7150	500	16730	50	1	5574115	1360	26.93	7.61	12	3.65	906.00	3207.00	36850	20240325	-33.79	11810	20240416	106.60	36850	-33.79	20240325	11810	106.60	20240416	36850	-33.79	20240325	11810	106.60	20240416	0.54	N	420570	500	27 억		52050	N	N	0	N	00	N
33	20240528	091302	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	1200	2	5.02	3239482500	128678	50.81	23150	26250	23150	31050	16750	23900	25175.80	0.93	0	1900	26100	25000	24350	23250	22600	24675	22925	28	7150	500	16730	50	1	5574115	1399	27.70	7.83	12	2.31	906.00	3207.00	36850	20240325	-31.89	11810	20240416	112.53	36850	-31.89	20240325	11810	112.53	20240416	36850	-31.89	20240325	11810	112.53	20240416	0.54	N	420570	500	27 억		52050	N	N	0	N	00	N
34	20240527	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-350	5	-1.44	6171142350	251081	47.54	24050	25450	23700	31500	17000	24250	24578.76	1.04	0	-6339	28016	26132	25166	23282	22316	25650	22800	28	7250	500	16970	50	1	5574115	1332	26.38	7.45	12	4.50	906.00	3207.00	36850	20240325	-35.14	11810	20240416	102.37	36850	-35.14	20240325	11810	102.37	20240416	36850	-35.14	20240325	11810	102.37	20240416	0.60	N	420570	500	27 억		58232	N	N	0	N	00	N
35	20240527	151300	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-300	5	-1.24	6005897100	244181	46.23	24050	25450	23700	31500	17000	24250	24596.09	1.04	0	-6310	28016	26132	25166	23282	22316	25650	22800	28	7250	500	16970	50	1	5574115	1335	26.43	7.47	12	4.38	906.00	3207.00	36850	20240325	-35.01	11810	20240416	102.79	36850	-35.01	20240325	11810	102.79	20240416	36850	-35.01	20240325	11810	102.79	20240416	0.60	N	420570	500	27 억		58232	N	N	0	N	00	N
36	20240527	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	50	2	0.21	5106420500	206912	39.18	24050	25450	23950	31500	17000	24250	24679.19	1.04	0	-5299	28016	26132	25166	23282	22316	25650	22800	28	7250	500	16970	50	1	5574115	1355	26.82	7.58	12	3.71	906.00	3207.00	36850	20240325	-34.06	11810	20240416	105.76	36850	-34.06	20240325	11810	105.76	20240416	36850	-34.06	20240325	11810	105.76	20240416	0.60	N	420570	500	27 억		58232	N	N	0	N	00	N
37	20240527	131256	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	650	2	2.68	4348919900	176294	33.38	24050	25450	23950	31500	17000	24250	24668.57	1.04	0	-502	28016	26132	25166	23282	22316	25650	22800	28	7250	500	16970	50	1	5574115	1388	27.48	7.76	12	3.16	906.00	3207.00	36850	20240325	-32.43	11810	20240416	110.84	36850	-32.43	20240325	11810	110.84	20240416	36850	-32.43	20240325	11810	110.84	20240416	0.60	N	420570	500	27 억		58232	N	N	0	N	00	N
38	20240527	121256	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	650	2	2.68	4093251300	166074	31.44	24050	25450	23950	31500	17000	24250	24647.16	1.04	0	351	28016	26132	25166	23282	22316	25650	22800	28	7250	500	16970	50	1	5574115	1388	27.48	7.76	12	2.98	906.00	3207.00	36850	20240325	-32.43	11810	20240416	110.84	36850	-32.43	20240325	11810	110.84	20240416	36850	-32.43	20240325	11810	110.84	20240416	0.60	N	420570	500	27 억		58232	N	N	0	N	00	N
39	20240527	111256	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	700	2	2.89	3465996350	141005	26.70	24050	25450	23950	31500	17000	24250	24580.67	1.04	0	3033	28016	26132	25166	23282	22316	25650	22800	28	7250	500	16970	50	1	5574115	1391	27.54	7.78	12	2.53	906.00	3207.00	36850	20240325	-32.29	11810	20240416	111.26	36850	-32.29	20240325	11810	111.26	20240416	36850	-32.29	20240325	11810	111.26	20240416	0.60	N	420570	500	27 억		58232	N	N	0	N	00	N
40	20240527	101253	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	450	2	1.86	2153866850	88419	16.74	24050	24850	23950	31500	17000	24250	24359.78	1.04	0	10303	28016	26132	25166	23282	22316	25650	22800	28	7250	500	16970	50	1	5574115	1377	27.26	7.70	12	1.59	906.00	3207.00	36850	20240325	-32.97	11810	20240416	109.14	36850	-32.97	20240325	11810	109.14	20240416	36850	-32.97	20240325	11810	109.14	20240416	0.60	N	420570	500	27 억		58232	N	N	0	N	00	N
41	20240527	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	200	2	0.82	936068800	38498	7.29	24050	24800	23950	31500	17000	24250	24314.74	1.04	0	6315	28016	26132	25166	23282	22316	25650	22800	28	7250	500	16970	50	1	5574115	1363	26.99	7.62	12	0.69	906.00	3207.00	36850	20240325	-33.65	11810	20240416	107.03	36850	-33.65	20240325	11810	107.03	20240416	36850	-33.65	20240325	11810	107.03	20240416	0.60	N	420570	500	27 억		58232	N	N	0	N	00	N
42	20240524	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-1450	5	-5.64	13342645650	519396	111.34	26350	27050	24200	33400	18000	25700	25690.84	1.89	0	-47791	27333	26516	25033	24216	22733	26925	24625	28	7700	500	17990	50	1	5574115	1352	26.77	7.56	12	9.32	906.00	3207.00	36850	20240325	-34.19	11810	20240416	105.33	36850	-34.19	20240325	11810	105.33	20240416	36850	-34.19	20240325	11810	105.33	20240416	0.57	N	420570	500	27 억		105433	N	N	0	N	00	N
43	20240524	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-1350	5	-5.25	12994381450	505048	108.27	26350	27050	24250	33400	18000	25700	25729.01	1.89	0	-47443	27333	26516	25033	24216	22733	26925	24625	28	7700	500	17990	50	1	5574115	1357	26.88	7.59	12	9.06	906.00	3207.00	36850	20240325	-33.92	11810	20240416	106.18	36850	-33.92	20240325	11810	106.18	20240416	36850	-33.92	20240325	11810	106.18	20240416	0.57	N	420570	500	27 억		105433	N	N	0	N	00	N
44	20240524	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	-450	5	-1.75	11700754550	452588	97.02	26350	27050	24550	33400	18000	25700	25853.01	1.89	0	-40660	27333	26516	25033	24216	22733	26925	24625	28	7700	500	17990	50	1	5574115	1407	27.87	7.87	12	8.12	906.00	3207.00	36850	20240325	-31.48	11810	20240416	113.80	36850	-31.48	20240325	11810	113.80	20240416	36850	-31.48	20240325	11810	113.80	20240416	0.57	N	420570	500	27 억		105433	N	N	0	N	00	N
45	20240524	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-600	5	-2.33	10742369650	414798	88.92	26350	27050	24550	33400	18000	25700	25897.86	1.89	0	-42117	27333	26516	25033	24216	22733	26925	24625	28	7700	500	17990	50	1	5574115	1399	27.70	7.83	12	7.44	906.00	3207.00	36850	20240325	-31.89	11810	20240416	112.53	36850	-31.89	20240325	11810	112.53	20240416	36850	-31.89	20240325	11810	112.53	20240416	0.57	N	420570	500	27 억		105433	N	N	0	N	00	N
46	20240524	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-800	5	-3.11	10187769250	392653	84.17	26350	27050	24550	33400	18000	25700	25946.02	1.89	0	-42056	27333	26516	25033	24216	22733	26925	24625	28	7700	500	17990	50	1	5574115	1388	27.48	7.76	12	7.04	906.00	3207.00	36850	20240325	-32.43	11810	20240416	110.84	36850	-32.43	20240325	11810	110.84	20240416	36850	-32.43	20240325	11810	110.84	20240416	0.57	N	420570	500	27 억		105433	N	N	0	N	00	N
47	20240524	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-800	5	-3.11	9870803250	379877	81.43	26350	27050	24550	33400	18000	25700	25984.25	1.89	0	-42634	27333	26516	25033	24216	22733	26925	24625	28	7700	500	17990	50	1	5574115	1388	27.48	7.76	12	6.82	906.00	3207.00	36850	20240325	-32.43	11810	20240416	110.84	36850	-32.43	20240325	11810	110.84	20240416	36850	-32.43	20240325	11810	110.84	20240416	0.57	N	420570	500	27 억		105433	N	N	0	N	00	N
48	20240524	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-400	5	-1.56	8486818000	324672	69.60	26350	27050	25100	33400	18000	25700	26139.73	1.89	0	-39174	27333	26516	25033	24216	22733	26925	24625	28	7700	500	17990	50	1	5574115	1410	27.92	7.89	12	5.82	906.00	3207.00	36850	20240325	-31.34	11810	20240416	114.23	36850	-31.34	20240325	11810	114.23	20240416	36850	-31.34	20240325	11810	114.23	20240416	0.57	N	420570	500	27 억		105433	N	N	0	N	00	N
49	20240524	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	550	2	2.14	5328344350	201018	43.09	26350	27050	25800	33400	18000	25700	26507.00	1.89	0	-31152	27333	26516	25033	24216	22733	26925	24625	28	7700	500	17990	50	1	5574115	1463	28.97	8.19	12	3.61	906.00	3207.00	36850	20240325	-28.77	11810	20240416	122.27	36850	-28.77	20240325	11810	122.27	20240416	36850	-28.77	20240325	11810	122.27	20240416	0.57	N	420570	500	27 억		105433	N	N	0	N	00	N
50	20240523	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	150	2	0.59	10834252100	434136	52.53	25050	25850	23550	33200	17900	25550	24951.38	2.25	0	-21314	29650	27600	26550	24500	23450	27075	23975	28	7650	500	17880	50	1	5574115	1433	28.37	8.01	12	7.79	906.00	3207.00	36850	20240325	-30.26	11810	20240416	117.61	36850	-30.26	20240325	11810	117.61	20240416	36850	-30.26	20240325	11810	117.61	20240416	0.59	N	420570	500	27 억		125563	N	N	0	N	00	N
51	20240523	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	150	2	0.59	10279028950	412493	49.91	25050	25850	23550	33200	17900	25550	24919.26	2.25	0	-16277	29650	27600	26550	24500	23450	27075	23975	28	7650	500	17880	50	1	5574115	1433	28.37	8.01	12	7.40	906.00	3207.00	36850	20240325	-30.26	11810	20240416	117.61	36850	-30.26	20240325	11810	117.61	20240416	36850	-30.26	20240325	11810	117.61	20240416	0.59	N	420570	500	27 억		125563	N	N	0	N	00	N
52	20240523	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-450	5	-1.76	8558902850	345226	41.77	25050	25800	23550	33200	17900	25550	24792.15	2.25	0	-9160	29650	27600	26550	24500	23450	27075	23975	28	7650	500	17880	50	1	5574115	1399	27.70	7.83	12	6.19	906.00	3207.00	36850	20240325	-31.89	11810	20240416	112.53	36850	-31.89	20240325	11810	112.53	20240416	36850	-31.89	20240325	11810	112.53	20240416	0.59	N	420570	500	27 억		125563	N	N	0	N	00	N
53	20240523	131148	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-350	5	-1.37	8049433600	324956	39.32	25050	25800	23550	33200	17900	25550	24770.81	2.25	0	-9870	29650	27600	26550	24500	23450	27075	23975	28	7650	500	17880	50	1	5574115	1405	27.81	7.86	12	5.83	906.00	3207.00	36850	20240325	-31.61	11810	20240416	113.38	36850	-31.61	20240325	11810	113.38	20240416	36850	-31.61	20240325	11810	113.38	20240416	0.59	N	420570	500	27 억		125563	N	N	0	N	00	N
54	20240523	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-350	5	-1.37	7441998300	300549	36.37	25050	25800	23550	33200	17900	25550	24761.32	2.25	0	-9537	29650	27600	26550	24500	23450	27075	23975	28	7650	500	17880	50	1	5574115	1405	27.81	7.86	12	5.39	906.00	3207.00	36850	20240325	-31.61	11810	20240416	113.38	36850	-31.61	20240325	11810	113.38	20240416	36850	-31.61	20240325	11810	113.38	20240416	0.59	N	420570	500	27 억		125563	N	N	0	N	00	N
55	20240523	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-150	5	-0.59	6342844000	257396	31.15	25050	25600	23550	33200	17900	25550	24642.31	2.25	0	-3318	29650	27600	26550	24500	23450	27075	23975	28	7650	500	17880	50	1	5574115	1416	28.04	7.92	12	4.62	906.00	3207.00	36850	20240325	-31.07	11810	20240416	115.07	36850	-31.07	20240325	11810	115.07	20240416	36850	-31.07	20240325	11810	115.07	20240416	0.59	N	420570	500	27 억		125563	N	N	0	N	00	N
56	20240523	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-800	5	-3.13	4751212600	194257	23.51	25050	25100	23550	33200	17900	25550	24458.32	2.25	0	-735	29650	27600	26550	24500	23450	27075	23975	28	7650	500	17880	50	1	5574115	1380	27.32	7.72	12	3.48	906.00	3207.00	36850	20240325	-32.84	11810	20240416	109.57	36850	-32.84	20240325	11810	109.57	20240416	36850	-32.84	20240325	11810	109.57	20240416	0.59	N	420570	500	27 억		125563	N	N	0	N	00	N
57	20240523	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-1500	5	-5.87	2003921600	81391	9.85	25050	25100	24050	33200	17900	25550	24620.79	2.25	0	-4479	29650	27600	26550	24500	23450	27075	23975	28	7650	500	17880	50	1	5574115	1341	26.55	7.50	12	1.46	906.00	3207.00	36850	20240325	-34.74	11810	20240416	103.64	36850	-34.74	20240325	11810	103.64	20240416	36850	-34.74	20240325	11810	103.64	20240416	0.59	N	420570	500	27 억		125563	N	N	0	N	00	N
58	20240522	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	-2100	5	-7.59	21890476850	816915	21.59	27850	28600	25500	35900	19400	27650	26801.15	1.44	0	35659	32516	30082	25716	23282	18916	31300	24500	28	8250	500	19350	50	1	5574115	1424	28.20	7.97	12	14.66	906.00	3207.00	36850	20240325	-30.66	11810	20240416	116.34	36850	-30.66	20240325	11810	116.34	20240416	36850	-30.66	20240325	11810	116.34	20240416	0.62	N	420570	500	27 억		80467	N	N	0	N	00	N
59	20240522	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-1450	5	-5.24	20701102150	770741	20.37	27850	28600	25500	35900	19400	27650	26858.58	1.44	0	29607	32516	30082	25716	23282	18916	31300	24500	28	8250	500	19350	50	1	5574115	1460	28.92	8.17	12	13.83	906.00	3207.00	36850	20240325	-28.90	11810	20240416	121.85	36850	-28.90	20240325	11810	121.85	20240416	36850	-28.90	20240325	11810	121.85	20240416	0.62	N	420570	500	27 억		80467	N	N	0	N	00	N
60	20240522	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	-1050	5	-3.80	19634921350	730331	19.31	27850	28600	25500	35900	19400	27650	26884.84	1.44	0	28521	32516	30082	25716	23282	18916	31300	24500	28	8250	500	19350	50	1	5574115	1483	29.36	8.29	12	13.10	906.00	3207.00	36850	20240325	-27.82	11810	20240416	125.23	36850	-27.82	20240325	11810	125.23	20240416	36850	-27.82	20240325	11810	125.23	20240416	0.62	N	420570	500	27 억		80467	N	N	0	N	00	N
61	20240522	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-1300	5	-4.70	18566898200	689966	18.24	27850	28600	25500	35900	19400	27650	26909.75	1.44	0	27396	32516	30082	25716	23282	18916	31300	24500	28	8250	500	19350	50	1	5574115	1469	29.08	8.22	12	12.38	906.00	3207.00	36850	20240325	-28.49	11810	20240416	123.12	36850	-28.49	20240325	11810	123.12	20240416	36850	-28.49	20240325	11810	123.12	20240416	0.62	N	420570	500	27 억		80467	N	N	0	N	00	N
62	20240522	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-1200	5	-4.34	17689592300	656507	17.35	27850	28600	25500	35900	19400	27650	26944.89	1.44	0	22090	32516	30082	25716	23282	18916	31300	24500	28	8250	500	19350	50	1	5574115	1474	29.19	8.25	12	11.78	906.00	3207.00	36850	20240325	-28.22	11810	20240416	123.96	36850	-28.22	20240325	11810	123.96	20240416	36850	-28.22	20240325	11810	123.96	20240416	0.62	N	420570	500	27 억		80467	N	N	0	N	00	N
63	20240522	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-1250	5	-4.52	16169190100	598855	15.83	27850	28600	25500	35900	19400	27650	27000.05	1.44	0	17244	32516	30082	25716	23282	18916	31300	24500	28	8250	500	19350	50	1	5574115	1472	29.14	8.23	12	10.74	906.00	3207.00	36850	20240325	-28.36	11810	20240416	123.54	36850	-28.36	20240325	11810	123.54	20240416	36850	-28.36	20240325	11810	123.54	20240416	0.62	N	420570	500	27 억		80467	N	N	0	N	00	N
64	20240522	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	-1600	5	-5.79	13413734300	492938	13.03	27850	28600	25800	35900	19400	27650	27211.70	1.44	0	3980	32516	30082	25716	23282	18916	31300	24500	28	8250	500	19350	50	1	5574115	1452	28.75	8.12	12	8.84	906.00	3207.00	36850	20240325	-29.31	11810	20240416	120.58	36850	-29.31	20240325	11810	120.58	20240416	36850	-29.31	20240325	11810	120.58	20240416	0.62	N	420570	500	27 억		80467	N	N	0	N	00	N
65	20240522	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-250	5	-0.90	7239054500	260838	6.89	27850	28600	27050	35900	19400	27650	27753.11	1.44	0	-5249	32516	30082	25716	23282	18916	31300	24500	28	8250	500	19350	50	1	5574115	1527	30.24	8.54	12	4.68	906.00	3207.00	36850	20240325	-25.64	11810	20240416	132.01	36850	-25.64	20240325	11810	132.01	20240416	36850	-25.64	20240325	11810	132.01	20240416	0.62	N	420570	500	27 억		80467	N	N	0	N	00	N
66	20240521	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	5750	2	26.26	96965713450	3730066	575.79	21700	28150	21350	28450	15350	21900	25993.30	1.51	0	10896	24500	23200	21450	20150	18400	23850	20800	28	6550	500	15330	50	1	5574115	1541	30.52	8.62	12	66.92	906.00	3207.00	36850	20240325	-24.97	11810	20240416	134.12	36850	-24.97	20240325	11810	134.12	20240416	36850	-24.97	20240325	11810	134.12	20240416	0.62	N	420570	500	27 억		83984	N	N	0	N	00	N
67	20240521	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	4800	2	21.92	90724272450	3502568	540.67	21700	28150	21350	28450	15350	21900	25902.75	1.51	0	9405	24500	23200	21450	20150	18400	23850	20800	28	6550	500	15330	50	1	5574115	1488	29.47	8.33	12	62.84	906.00	3207.00	36850	20240325	-27.54	11810	20240416	126.08	36850	-27.54	20240325	11810	126.08	20240416	36850	-27.54	20240325	11810	126.08	20240416	0.62	N	420570	500	27 억		83984	N	N	0	N	00	N
68	20240521	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	5300	2	24.20	73028764100	2845923	439.31	21700	28150	21350	28450	15350	21900	25661.45	1.51	0	3636	24500	23200	21450	20150	18400	23850	20800	28	6550	500	15330	50	1	5574115	1516	30.02	8.48	12	51.06	906.00	3207.00	36850	20240325	-26.19	11810	20240416	130.31	36850	-26.19	20240325	11810	130.31	20240416	36850	-26.19	20240325	11810	130.31	20240416	0.62	N	420570	500	27 억		83984	N	N	0	N	00	N
69	20240521	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	3800	2	17.35	51259649450	2045756	315.79	21700	27250	21350	28450	15350	21900	25057.30	1.51	0	-11290	24500	23200	21450	20150	18400	23850	20800	28	6550	500	15330	50	1	5574115	1433	28.37	8.01	12	36.70	906.00	3207.00	36850	20240325	-30.26	11810	20240416	117.61	36850	-30.26	20240325	11810	117.61	20240416	36850	-30.26	20240325	11810	117.61	20240416	0.62	N	420570	500	27 억		83984	N	N	0	N	00	N
70	20240521	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	4350	2	19.86	41382971400	1661588	256.49	21700	27250	21350	28450	15350	21900	24906.52	1.51	0	-17606	24500	23200	21450	20150	18400	23850	20800	28	6550	500	15330	50	1	5574115	1463	28.97	8.19	12	29.81	906.00	3207.00	36850	20240325	-28.77	11810	20240416	122.27	36850	-28.77	20240325	11810	122.27	20240416	36850	-28.77	20240325	11810	122.27	20240416	0.62	N	420570	500	27 억		83984	N	N	0	N	00	N
71	20240521	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	1850	2	8.45	14010993000	599728	92.58	21700	24450	21350	28450	15350	21900	23363.39	1.51	0	4826	24500	23200	21450	20150	18400	23850	20800	28	6550	500	15330	50	1	5574115	1324	26.21	7.41	12	10.76	906.00	3207.00	36850	20240325	-35.55	11810	20240416	101.10	36850	-35.55	20240325	11810	101.10	20240416	36850	-35.55	20240325	11810	101.10	20240416	0.62	N	420570	500	27 억		83984	N	N	0	N	00	N
72	20240521	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	1450	2	6.62	11663963600	499436	77.10	21700	24450	21350	28450	15350	21900	23355.63	1.51	0	-7308	24500	23200	21450	20150	18400	23850	20800	28	6550	500	15330	50	1	5574115	1302	25.77	7.28	12	8.96	906.00	3207.00	36850	20240325	-36.64	11810	20240416	97.71	36850	-36.64	20240325	11810	97.71	20240416	36850	-36.64	20240325	11810	97.71	20240416	0.62	N	420570	500	27 억		83984	N	N	0	N	00	N
73	20240521	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	750	2	3.42	1040351900	47113	7.27	21700	22800	21350	28450	15350	21900	22083.88	1.51	0	-944	24500	23200	21450	20150	18400	23850	20800	28	6550	500	15330	50	1	5574115	1263	25.00	7.06	12	0.85	906.00	3207.00	36850	20240325	-38.53	11810	20240416	91.79	36850	-38.53	20240325	11810	91.79	20240416	36850	-38.53	20240325	11810	91.79	20240416	0.62	N	420570	500	27 억		83984	N	N	0	N	00	N
74	20240517	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-1300	5	-5.88	7387647150	356294	35.71	22100	22150	20100	28700	15500	22100	20728.90	2.31	0	-37389	24366	23232	21366	20232	18366	23800	20800	28	6600	500	15470	50	1	5574115	1159	22.96	6.49	12	6.39	906.00	3207.00	36850	20240325	-43.55	11810	20240416	76.12	36850	-43.55	20240325	11810	76.12	20240416	36850	-43.55	20240325	11810	76.12	20240416	0.48	N	420570	500	27 억		128929	N	N	0	N	00	N
75	20240517	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-1350	5	-6.11	7094359500	342189	34.30	22100	22150	20100	28700	15500	22100	20726.27	2.31	0	-38271	24366	23232	21366	20232	18366	23800	20800	28	6600	500	15470	50	1	5574115	1157	22.90	6.47	12	6.14	906.00	3207.00	36850	20240325	-43.69	11810	20240416	75.70	36850	-43.69	20240325	11810	75.70	20240416	36850	-43.69	20240325	11810	75.70	20240416	0.48	N	420570	500	27 억		128929	N	N	0	N	00	N
76	20240517	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1650	5	-7.47	6265541500	302045	30.27	22100	22150	20100	28700	15500	22100	20736.98	2.31	0	-41451	24366	23232	21366	20232	18366	23800	20800	28	6600	500	15470	50	1	5574115	1140	22.57	6.38	12	5.42	906.00	3207.00	36850	20240325	-44.50	11810	20240416	73.16	36850	-44.50	20240325	11810	73.16	20240416	36850	-44.50	20240325	11810	73.16	20240416	0.48	N	420570	500	27 억		128929	N	N	0	N	00	N
77	20240517	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-1700	5	-7.69	6007006850	289381	29.00	22100	22150	20100	28700	15500	22100	20751.15	2.31	0	-40734	24366	23232	21366	20232	18366	23800	20800	28	6600	500	15470	50	1	5574115	1137	22.52	6.36	12	5.19	906.00	3207.00	36850	20240325	-44.64	11810	20240416	72.73	36850	-44.64	20240325	11810	72.73	20240416	36850	-44.64	20240325	11810	72.73	20240416	0.48	N	420570	500	27 억		128929	N	N	0	N	00	N
78	20240517	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-1950	5	-8.82	5716376450	275055	27.57	22100	22150	20100	28700	15500	22100	20775.46	2.31	0	-38204	24366	23232	21366	20232	18366	23800	20800	28	6600	500	15470	50	1	5574115	1123	22.24	6.28	12	4.93	906.00	3207.00	36850	20240325	-45.32	11810	20240416	70.62	36850	-45.32	20240325	11810	70.62	20240416	36850	-45.32	20240325	11810	70.62	20240416	0.48	N	420570	500	27 억		128929	N	N	0	N	00	N
79	20240517	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-1700	5	-7.69	5252394500	252216	25.28	22100	22150	20150	28700	15500	22100	20817.37	2.31	0	-34556	24366	23232	21366	20232	18366	23800	20800	28	6600	500	15470	50	1	5574115	1137	22.52	6.36	12	4.52	906.00	3207.00	36850	20240325	-44.64	11810	20240416	72.73	36850	-44.64	20240325	11810	72.73	20240416	36850	-44.64	20240325	11810	72.73	20240416	0.48	N	420570	500	27 억		128929	N	N	0	N	00	N
80	20240517	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-1750	5	-7.92	4439852750	212319	21.28	22100	22150	20150	28700	15500	22100	20902.80	2.31	0	-24865	24366	23232	21366	20232	18366	23800	20800	28	6600	500	15470	50	1	5574115	1134	22.46	6.35	12	3.81	906.00	3207.00	36850	20240325	-44.78	11810	20240416	72.31	36850	-44.78	20240325	11810	72.31	20240416	36850	-44.78	20240325	11810	72.31	20240416	0.48	N	420570	500	27 억		128929	N	N	0	N	00	N
81	20240517	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-1000	5	-4.52	1376626250	63899	6.40	22100	22150	21050	28700	15500	22100	21530.44	2.31	0	-2480	24366	23232	21366	20232	18366	23800	20800	28	6600	500	15470	50	1	5574115	1176	23.29	6.58	12	1.15	906.00	3207.00	36850	20240325	-42.74	11810	20240416	78.66	36850	-42.74	20240325	11810	78.66	20240416	36850	-42.74	20240325	11810	78.66	20240416	0.48	N	420570	500	27 억		128929	N	N	0	N	00	N
82	20240516	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	2250	2	11.34	21284850620	991524	263.89	19850	22500	19500	25800	13900	19850	21466.21	1.32	0	33231	22650	21250	20550	19150	18450	20900	18800	28	5950	500	13890	50	1	5574115	1232	24.39	6.89	12	17.79	906.00	3207.00	36850	20240325	-40.03	11810	20240416	87.13	36850	-40.03	20240325	11810	87.13	20240416	36850	-40.03	20240325	11810	87.13	20240416	0.43	N	420570	500	27 억		73734	N	N	0	N	00	N
83	20240516	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	2200	2	11.08	20465628170	954345	253.99	19850	22500	19500	25800	13900	19850	21445.53	1.32	0	30849	22650	21250	20550	19150	18450	20900	18800	28	5950	500	13890	50	1	5574115	1229	24.34	6.88	12	17.12	906.00	3207.00	36850	20240325	-40.16	11810	20240416	86.71	36850	-40.16	20240325	11810	86.71	20240416	36850	-40.16	20240325	11810	86.71	20240416	0.43	N	420570	500	27 억		73734	N	N	0	N	00	N
84	20240516	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	2550	2	12.85	17345461270	812610	216.27	19850	22400	19500	25800	13900	19850	21346.30	1.32	0	20535	22650	21250	20550	19150	18450	20900	18800	28	5950	500	13890	50	1	5574115	1249	24.72	6.98	12	14.58	906.00	3207.00	36850	20240325	-39.21	11810	20240416	89.67	36850	-39.21	20240325	11810	89.67	20240416	36850	-39.21	20240325	11810	89.67	20240416	0.43	N	420570	500	27 억		73734	N	N	0	N	00	N
85	20240516	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	1600	2	8.06	15089389970	709636	188.86	19850	22400	19500	25800	13900	19850	21264.57	1.32	0	3285	22650	21250	20550	19150	18450	20900	18800	28	5950	500	13890	50	1	5574115	1196	23.68	6.69	12	12.73	906.00	3207.00	36850	20240325	-41.79	11810	20240416	81.63	36850	-41.79	20240325	11810	81.63	20240416	36850	-41.79	20240325	11810	81.63	20240416	0.43	N	420570	500	27 억		73734	N	N	0	N	00	N
86	20240516	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	1450	2	7.30	12009763220	567937	151.15	19850	22200	19500	25800	13900	19850	21147.45	1.32	0	-6920	22650	21250	20550	19150	18450	20900	18800	28	5950	500	13890	50	1	5574115	1187	23.51	6.64	12	10.19	906.00	3207.00	36850	20240325	-42.20	11810	20240416	80.36	36850	-42.20	20240325	11810	80.36	20240416	36850	-42.20	20240325	11810	80.36	20240416	0.43	N	420570	500	27 억		73734	N	N	0	N	00	N
87	20240516	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	1250	2	6.30	8170347020	390174	103.84	19850	21950	19500	25800	13900	19850	20941.68	1.32	0	-10860	22650	21250	20550	19150	18450	20900	18800	28	5950	500	13890	50	1	5574115	1176	23.29	6.58	12	7.00	906.00	3207.00	36850	20240325	-42.74	11810	20240416	78.66	36850	-42.74	20240325	11810	78.66	20240416	36850	-42.74	20240325	11810	78.66	20240416	0.43	N	420570	500	27 억		73734	N	N	0	N	00	N
88	20240516	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	550	2	2.77	2674896520	132665	35.31	19850	20700	19500	25800	13900	19850	20163.99	1.32	0	271	22650	21250	20550	19150	18450	20900	18800	28	5950	500	13890	50	1	5574115	1137	22.52	6.36	12	2.38	906.00	3207.00	36850	20240325	-44.64	11810	20240416	72.73	36850	-44.64	20240325	11810	72.73	20240416	36850	-44.64	20240325	11810	72.73	20240416	0.43	N	420570	500	27 억		73734	N	N	0	N	00	N
89	20240516	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	-170	5	-0.86	720947430	36464	9.70	19850	20050	19500	25800	13900	19850	19770.38	1.32	0	-3722	22650	21250	20550	19150	18450	20900	18800	28	5950	500	13890	10	1	5574115	1097	21.72	6.14	12	0.65	906.00	3207.00	36850	20240325	-46.59	11810	20240416	66.64	36850	-46.59	20240325	11810	66.64	20240416	36850	-46.59	20240325	11810	66.64	20240416	0.43	N	420570	500	27 억		73734	N	N	0	N	00	N
90	20240514	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	-950	5	-4.57	7692581850	367142	46.47	21350	21950	19850	27000	14600	20800	20957.26	1.57	0	-16483	26133	23466	21983	19316	17833	22725	18575	28	6200	500	14560	10	1	5574115	1106	21.91	6.19	12	6.59	906.00	3207.00	36850	20240325	-46.13	11810	20240416	68.08	36850	-46.13	20240325	11810	68.08	20240416	36850	-46.13	20240325	11810	68.08	20240416	0.18	N	420570	500	27 억		87329	N	N	0	N	00	N
91	20240514	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	-810	5	-3.89	7099088270	337328	42.70	21350	21950	19950	27000	14600	20800	21045.06	1.57	0	-15718	26133	23466	21983	19316	17833	22725	18575	28	6200	500	14560	10	1	5574115	1114	22.06	6.23	12	6.05	906.00	3207.00	36850	20240325	-45.75	11810	20240416	69.26	36850	-45.75	20240325	11810	69.26	20240416	36850	-45.75	20240325	11810	69.26	20240416	0.18	N	420570	500	27 억		87329	N	N	0	N	00	N
92	20240514	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	50	2	0.24	5827834900	274552	34.75	21350	21950	20450	27000	14600	20800	21226.71	1.57	0	-12002	26133	23466	21983	19316	17833	22725	18575	28	6200	500	14560	50	1	5574115	1162	23.01	6.50	12	4.93	906.00	3207.00	36850	20240325	-43.42	11810	20240416	76.55	36850	-43.42	20240325	11810	76.55	20240416	36850	-43.42	20240325	11810	76.55	20240416	0.18	N	420570	500	27 억		87329	N	N	0	N	00	N
93	20240514	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	300	2	1.44	5450511050	256598	32.48	21350	21950	20450	27000	14600	20800	21241.45	1.57	0	-9394	26133	23466	21983	19316	17833	22725	18575	28	6200	500	14560	50	1	5574115	1176	23.29	6.58	12	4.60	906.00	3207.00	36850	20240325	-42.74	11810	20240416	78.66	36850	-42.74	20240325	11810	78.66	20240416	36850	-42.74	20240325	11810	78.66	20240416	0.18	N	420570	500	27 억		87329	N	N	0	N	00	N
94	20240514	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	200	2	0.96	5072788750	238516	30.19	21350	21950	20450	27000	14600	20800	21268.13	1.57	0	-8983	26133	23466	21983	19316	17833	22725	18575	28	6200	500	14560	50	1	5574115	1171	23.18	6.55	12	4.28	906.00	3207.00	36850	20240325	-43.01	11810	20240416	77.82	36850	-43.01	20240325	11810	77.82	20240416	36850	-43.01	20240325	11810	77.82	20240416	0.18	N	420570	500	27 억		87329	N	N	0	N	00	N
95	20240514	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	250	2	1.20	4405143500	206875	26.18	21350	21950	20450	27000	14600	20800	21293.75	1.57	0	-8089	26133	23466	21983	19316	17833	22725	18575	28	6200	500	14560	50	1	5574115	1173	23.23	6.56	12	3.71	906.00	3207.00	36850	20240325	-42.88	11810	20240416	78.24	36850	-42.88	20240325	11810	78.24	20240416	36850	-42.88	20240325	11810	78.24	20240416	0.18	N	420570	500	27 억		87329	N	N	0	N	00	N
96	20240514	101122	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	250	2	1.20	3573762600	166951	21.13	21350	21950	20750	27000	14600	20800	21406.07	1.57	0	-7472	26133	23466	21983	19316	17833	22725	18575	28	6200	500	14560	50	1	5574115	1173	23.23	6.56	12	3.00	906.00	3207.00	36850	20240325	-42.88	11810	20240416	78.24	36850	-42.88	20240325	11810	78.24	20240416	36850	-42.88	20240325	11810	78.24	20240416	0.18	N	420570	500	27 억		87329	N	N	0	N	00	N
97	20240514	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	700	2	3.37	1480654550	68702	8.70	21350	21950	21100	27000	14600	20800	21551.87	1.57	0	-12401	26133	23466	21983	19316	17833	22725	18575	28	6200	500	14560	50	1	5574115	1198	23.73	6.70	12	1.23	906.00	3207.00	36850	20240325	-41.66	11810	20240416	82.05	36850	-41.66	20240325	11810	82.05	20240416	36850	-41.66	20240325	11810	82.05	20240416	0.18	N	420570	500	27 억		87329	N	N	0	N	00	N
98	20240513	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-1800	5	-7.96	17403172000	773193	29.10	23400	24650	20500	29350	15850	22600	22511.20	0.97	0	30486	26700	24650	21950	19900	17200	25675	20925	28	6750	500	15820	50	1	5574115	1159	22.96	6.49	12	13.87	906.00	3207.00	36850	20240325	-43.55	11810	20240416	76.12	36850	-43.55	20240325	11810	76.12	20240416	36850	-43.55	20240325	11810	76.12	20240416	0.18	N	420570	500	27 억		53981	N	N	0	N	00	N
99	20240513	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-1650	5	-7.30	16870878300	747620	28.13	23400	24650	20500	29350	15850	22600	22566.06	0.97	0	27512	26700	24650	21950	19900	17200	25675	20925	28	6750	500	15820	50	1	5574115	1168	23.12	6.53	12	13.41	906.00	3207.00	36850	20240325	-43.15	11810	20240416	77.39	36850	-43.15	20240325	11810	77.39	20240416	36850	-43.15	20240325	11810	77.39	20240416	0.18	N	420570	500	27 억		53981	N	N	0	N	00	N
100	20240513	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-1650	5	-7.30	15899916800	701420	26.40	23400	24650	20500	29350	15850	22600	22668.30	0.97	0	30476	26700	24650	21950	19900	17200	25675	20925	28	6750	500	15820	50	1	5574115	1168	23.12	6.53	12	12.58	906.00	3207.00	36850	20240325	-43.15	11810	20240416	77.39	36850	-43.15	20240325	11810	77.39	20240416	36850	-43.15	20240325	11810	77.39	20240416	0.18	N	420570	500	27 억		53981	N	N	0	N	00	N
101	20240513	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-450	5	-1.99	13039627100	566383	21.31	23400	24650	21900	29350	15850	22600	23023.56	0.97	0	14058	26700	24650	21950	19900	17200	25675	20925	28	6750	500	15820	50	1	5574115	1235	24.45	6.91	12	10.16	906.00	3207.00	36850	20240325	-39.89	11810	20240416	87.55	36850	-39.89	20240325	11810	87.55	20240416	36850	-39.89	20240325	11810	87.55	20240416	0.18	N	420570	500	27 억		53981	N	N	0	N	00	N
102	20240513	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-300	5	-1.33	12635602850	548119	20.63	23400	24650	21900	29350	15850	22600	23053.70	0.97	0	12749	26700	24650	21950	19900	17200	25675	20925	28	6750	500	15820	50	1	5574115	1243	24.61	6.95	12	9.83	906.00	3207.00	36850	20240325	-39.48	11810	20240416	88.82	36850	-39.48	20240325	11810	88.82	20240416	36850	-39.48	20240325	11810	88.82	20240416	0.18	N	420570	500	27 억		53981	N	N	0	N	00	N
103	20240513	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-450	5	-1.99	12056737700	522127	19.65	23400	24650	21900	29350	15850	22600	23092.76	0.97	0	9752	26700	24650	21950	19900	17200	25675	20925	28	6750	500	15820	50	1	5574115	1235	24.45	6.91	12	9.37	906.00	3207.00	36850	20240325	-39.89	11810	20240416	87.55	36850	-39.89	20240325	11810	87.55	20240416	36850	-39.89	20240325	11810	87.55	20240416	0.18	N	420570	500	27 억		53981	N	N	0	N	00	N
104	20240513	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-300	5	-1.33	11328189500	489255	18.41	23400	24650	21900	29350	15850	22600	23155.37	0.97	0	7187	26700	24650	21950	19900	17200	25675	20925	28	6750	500	15820	50	1	5574115	1243	24.61	6.95	12	8.78	906.00	3207.00	36850	20240325	-39.48	11810	20240416	88.82	36850	-39.48	20240325	11810	88.82	20240416	36850	-39.48	20240325	11810	88.82	20240416	0.18	N	420570	500	27 억		53981	N	N	0	N	00	N
105	20240513	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	1300	2	5.75	5758213800	244932	9.22	23400	24650	22450	29350	15850	22600	23514.09	0.97	0	-5286	26700	24650	21950	19900	17200	25675	20925	28	6750	500	15820	50	1	5574115	1332	26.38	7.45	12	4.39	906.00	3207.00	36850	20240325	-35.14	11810	20240416	102.37	36850	-35.14	20240325	11810	102.37	20240416	36850	-35.14	20240325	11810	102.37	20240416	0.18	N	420570	500	27 억		53981	N	N	0	N	00	N
106	20240510	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	3100	2	15.90	58455031030	2648568	95.65	19400	24000	19250	25350	13650	19500	22069.79	0.89	0	-3660	24360	21930	19570	17140	14780	23145	18355	28	5850	500	13650	50	1	5574115	1260	24.94	7.05	12	47.52	906.00	3207.00	36850	20240325	-38.67	11810	20240416	91.36	36850	-38.67	20240325	11810	91.36	20240416	36850	-38.67	20240325	11810	91.36	20240416	0.18	N	420570	500	27 억		49390	N	N	0	N	00	N
107	20240510	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	2650	2	13.59	56912684580	2580090	93.18	19400	24000	19250	25350	13650	19500	22058.56	0.89	0	-7593	24360	21930	19570	17140	14780	23145	18355	28	5850	500	13650	50	1	5574115	1235	24.45	6.91	12	46.29	906.00	3207.00	36850	20240325	-39.89	11810	20240416	87.55	36850	-39.89	20240325	11810	87.55	20240416	36850	-39.89	20240325	11810	87.55	20240416	0.18	N	420570	500	27 억		49390	N	N	0	N	00	N
108	20240510	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	2500	2	12.82	54746681930	2482471	89.66	19400	24000	19250	25350	13650	19500	22053.46	0.89	0	-14221	24360	21930	19570	17140	14780	23145	18355	28	5850	500	13650	50	1	5574115	1226	24.28	6.86	12	44.54	906.00	3207.00	36850	20240325	-40.30	11810	20240416	86.28	36850	-40.30	20240325	11810	86.28	20240416	36850	-40.30	20240325	11810	86.28	20240416	0.18	N	420570	500	27 억		49390	N	N	0	N	00	N
109	20240510	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	1850	2	9.49	50661965130	2297896	82.99	19400	24000	19250	25350	13650	19500	22047.28	0.89	0	-11280	24360	21930	19570	17140	14780	23145	18355	28	5850	500	13650	50	1	5574115	1190	23.57	6.66	12	41.22	906.00	3207.00	36850	20240325	-42.06	11810	20240416	80.78	36850	-42.06	20240325	11810	80.78	20240416	36850	-42.06	20240325	11810	80.78	20240416	0.18	N	420570	500	27 억		49390	N	N	0	N	00	N
110	20240510	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	3100	2	15.90	46055867080	2087264	75.38	19400	24000	19250	25350	13650	19500	22065.37	0.89	0	-38263	24360	21930	19570	17140	14780	23145	18355	28	5850	500	13650	50	1	5574115	1260	24.94	7.05	12	37.45	906.00	3207.00	36850	20240325	-38.67	11810	20240416	91.36	36850	-38.67	20240325	11810	91.36	20240416	36850	-38.67	20240325	11810	91.36	20240416	0.18	N	420570	500	27 억		49390	N	N	0	N	00	N
111	20240510	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	2800	2	14.36	32904082230	1507979	54.46	19400	24000	19250	25350	13650	19500	21820.22	0.89	0	-22960	24360	21930	19570	17140	14780	23145	18355	28	5850	500	13650	50	1	5574115	1243	24.61	6.95	12	27.05	906.00	3207.00	36850	20240325	-39.48	11810	20240416	88.82	36850	-39.48	20240325	11810	88.82	20240416	36850	-39.48	20240325	11810	88.82	20240416	0.18	N	420570	500	27 억		49390	N	N	0	N	00	N
112	20240510	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	700	2	3.59	10513681280	516224	18.64	19400	21300	19250	25350	13650	19500	20366.77	0.89	0	-28404	24360	21930	19570	17140	14780	23145	18355	28	5850	500	13650	50	1	5574115	1126	22.30	6.30	12	9.26	906.00	3207.00	36850	20240325	-45.18	11810	20240416	71.04	36850	-45.18	20240325	11810	71.04	20240416	36850	-45.18	20240325	11810	71.04	20240416	0.18	N	420570	500	27 억		49390	N	N	0	N	00	N
113	20240510	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	600	2	3.08	1901546110	96540	3.49	19400	20200	19250	25350	13650	19500	19697.29	0.89	0	-9428	24360	21930	19570	17140	14780	23145	18355	28	5850	500	13650	50	1	5574115	1120	22.19	6.27	12	1.73	906.00	3207.00	36850	20240325	-45.45	11810	20240416	70.19	36850	-45.45	20240325	11810	70.19	20240416	36850	-45.45	20240325	11810	70.19	20240416	0.18	N	420570	500	27 억		49390	N	N	0	N	00	N
114	20240509	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	2020	2	11.56	55665210140	2757453	729.39	17480	22000	17210	22700	12240	17480	20188.14	0.25	0	41806	19553	18516	17403	16366	15253	19035	16885	28	5220	500	12230	10	1	5574115	1087	21.52	6.08	12	49.47	906.00	3207.00	36850	20240325	-47.08	11810	20240416	65.11	36850	-47.08	20240325	11810	65.11	20240416	36850	-47.08	20240325	11810	65.11	20240416	0.15	N	420570	500	27 억		13825	N	N	0	N	00	N
115	20240509	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	1910	2	10.93	54519329420	2698211	713.72	17480	22000	17210	22700	12240	17480	20205.73	0.25	0	40533	19553	18516	17403	16366	15253	19035	16885	28	5220	500	12230	10	1	5574115	1081	21.40	6.05	12	48.41	906.00	3207.00	36850	20240325	-47.38	11810	20240416	64.18	36850	-47.38	20240325	11810	64.18	20240416	36850	-47.38	20240325	11810	64.18	20240416	0.15	N	420570	500	27 억		13825	N	N	0	N	00	N
116	20240509	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	2920	2	16.70	49394021500	2437367	644.73	17480	22000	17210	22700	12240	17480	20265.32	0.25	0	11005	19553	18516	17403	16366	15253	19035	16885	28	5220	500	12230	50	1	5574115	1137	22.52	6.36	12	43.73	906.00	3207.00	36850	20240325	-44.64	11810	20240416	72.73	36850	-44.64	20240325	11810	72.73	20240416	36850	-44.64	20240325	11810	72.73	20240416	0.15	N	420570	500	27 억		13825	N	N	0	N	00	N
117	20240509	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	3920	2	22.43	40838572400	2024749	535.58	17480	22000	17210	22700	12240	17480	20169.70	0.25	0	-13244	19553	18516	17403	16366	15253	19035	16885	28	5220	500	12230	50	1	5574115	1193	23.62	6.67	12	36.32	906.00	3207.00	36850	20240325	-41.93	11810	20240416	81.20	36850	-41.93	20240325	11810	81.20	20240416	36850	-41.93	20240325	11810	81.20	20240416	0.15	N	420570	500	27 억		13825	N	N	0	N	00	N
118	20240509	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	19490	2010	2	11.50	9112823700	492636	130.31	17480	19500	17210	22700	12240	17480	18498.09	0.25	0	7248	19553	18516	17403	16366	15253	19035	16885	28	5220	500	12230	10	1	5574115	1086	21.51	6.08	12	8.84	906.00	3207.00	36850	20240325	-47.11	11810	20240416	65.03	36850	-47.11	20240325	11810	65.03	20240416	36850	-47.11	20240325	11810	65.03	20240416	0.15	N	420570	500	27 억		13825	N	N	0	N	00	N
119	20240509	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	18680	1200	2	6.86	5054680250	276782	73.21	17480	18960	17210	22700	12240	17480	18262.32	0.25	0	-8487	19553	18516	17403	16366	15253	19035	16885	28	5220	500	12230	10	1	5574115	1041	20.62	5.82	12	4.97	906.00	3207.00	36850	20240325	-49.31	11810	20240416	58.17	36850	-49.31	20240325	11810	58.17	20240416	36850	-49.31	20240325	11810	58.17	20240416	0.15	N	420570	500	27 억		13825	N	N	0	N	00	N
120	20240509	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	10	2	0.06	806631350	45853	12.13	17480	17830	17210	22700	12240	17480	17591.68	0.25	0	-1553	19553	18516	17403	16366	15253	19035	16885	28	5220	500	12230	10	1	5574115	975	19.30	5.45	12	0.82	906.00	3207.00	36850	20240325	-52.54	11810	20240416	48.09	36850	-52.54	20240325	11810	48.09	20240416	36850	-52.54	20240325	11810	48.09	20240416	0.15	N	420570	500	27 억		13825	N	N	0	N	00	N
121	20240509	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	17560	80	2	0.46	164802320	9487	2.51	17480	17600	17210	22700	12240	17480	17371.38	0.25	0	1479	19553	18516	17403	16366	15253	19035	16885	28	5220	500	12230	10	1	5574115	979	19.38	5.48	12	0.17	906.00	3207.00	36850	20240325	-52.35	11810	20240416	48.69	36850	-52.35	20240325	11810	48.69	20240416	36850	-52.35	20240325	11810	48.69	20240416	0.15	N	420570	500	27 억		13825	N	N	0	N	00	N
122	20240508	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	150	2	0.87	6605410690	375923	306.80	16290	18440	16290	22500	12140	17330	17571.35	0.15	0	9203	18410	17870	17550	17010	16690	17710	16850	28	5170	500	12130	10	1	5574115	974	19.29	5.45	12	6.74	906.00	3207.00	36850	20240325	-52.56	11810	20240416	48.01	36850	-52.56	20240325	11810	48.01	20240416	36850	-52.56	20240325	11810	48.01	20240416	0.17	N	420570	500	27 억		8382	N	N	0	N	00	N
123	20240508	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	180	2	1.04	6516848280	370872	302.68	16290	18440	16290	22500	12140	17330	17571.84	0.15	0	9481	18410	17870	17550	17010	16690	17710	16850	28	5170	500	12130	10	1	5574115	976	19.33	5.46	12	6.65	906.00	3207.00	36850	20240325	-52.48	11810	20240416	48.26	36850	-52.48	20240325	11810	48.26	20240416	36850	-52.48	20240325	11810	48.26	20240416	0.17	N	420570	500	27 억		8382	N	N	0	N	00	N
124	20240508	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	20	2	0.12	6016715270	342309	279.37	16290	18440	16290	22500	12140	17330	17577.01	0.15	0	4852	18410	17870	17550	17010	16690	17710	16850	28	5170	500	12130	10	1	5574115	967	19.15	5.41	12	6.14	906.00	3207.00	36850	20240325	-52.92	11810	20240416	46.91	36850	-52.92	20240325	11810	46.91	20240416	36850	-52.92	20240325	11810	46.91	20240416	0.17	N	420570	500	27 억		8382	N	N	0	N	00	N
125	20240508	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-150	5	-0.87	5750975440	326958	266.84	16290	18440	16290	22500	12140	17330	17589.52	0.15	0	5391	18410	17870	17550	17010	16690	17710	16850	28	5170	500	12130	10	1	5574115	958	18.96	5.36	12	5.87	906.00	3207.00	36850	20240325	-53.38	11810	20240416	45.47	36850	-53.38	20240325	11810	45.47	20240416	36850	-53.38	20240325	11810	45.47	20240416	0.17	N	420570	500	27 억		8382	N	N	0	N	00	N
126	20240508	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	-10	5	-0.06	5321361360	301836	246.34	16290	18440	16290	22500	12140	17330	17630.20	0.15	0	4702	18410	17870	17550	17010	16690	17710	16850	28	5170	500	12130	10	1	5574115	965	19.12	5.40	12	5.41	906.00	3207.00	36850	20240325	-53.00	11810	20240416	46.66	36850	-53.00	20240325	11810	46.66	20240416	36850	-53.00	20240325	11810	46.66	20240416	0.17	N	420570	500	27 억		8382	N	N	0	N	00	N
127	20240508	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	180	2	1.04	1854303800	108362	88.44	16290	17710	16290	22500	12140	17330	17111.68	0.15	0	9523	18410	17870	17550	17010	16690	17710	16850	28	5170	500	12130	10	1	5574115	976	19.33	5.46	12	1.94	906.00	3207.00	36850	20240325	-52.48	11810	20240416	48.26	36850	-52.48	20240325	11810	48.26	20240416	36850	-52.48	20240325	11810	48.26	20240416	0.17	N	420570	500	27 억		8382	N	N	0	N	00	N
128	20240508	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	40	2	0.23	1395613120	82163	67.06	16290	17710	16290	22500	12140	17330	16984.98	0.15	0	-31	18410	17870	17550	17010	16690	17710	16850	28	5170	500	12130	10	1	5574115	968	19.17	5.42	12	1.47	906.00	3207.00	36850	20240325	-52.86	11810	20240416	47.08	36850	-52.86	20240325	11810	47.08	20240416	36850	-52.86	20240325	11810	47.08	20240416	0.17	N	420570	500	27 억		8382	N	N	0	N	00	N
129	20240508	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	16820	-510	5	-2.94	596109200	36004	29.38	16290	17250	16290	22500	12140	17330	16551.97	0.15	0	5193	18410	17870	17550	17010	16690	17710	16850	28	5170	500	12130	10	1	5574115	938	18.57	5.24	12	0.65	906.00	3207.00	36850	20240325	-54.36	11810	20240416	42.42	36850	-54.36	20240325	11810	42.42	20240416	36850	-54.36	20240325	11810	42.42	20240416	0.17	N	420570	500	27 억		8382	N	N	0	N	00	N
130	20240503	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	17850	-70	5	-0.39	11340022410	614880	61.64	18510	19700	17620	23250	12550	17920	18443.05	0.16	0	-383	20780	19350	18560	17130	16340	18955	16735	28	5330	500	12540	10	1	5574115	995	19.70	5.57	12	11.03	906.00	3207.00	36850	20240325	-51.56	11810	20240416	51.14	36850	-51.56	20240325	11810	51.14	20240416	36850	-51.56	20240325	11810	51.14	20240416	0.12	N	420570	500	27 억		8666	N	N	0	N	00	N
131	20240503	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	17660	-260	5	-1.45	11201954510	607109	60.87	18510	19700	17620	23250	12550	17920	18451.48	0.16	0	-1808	20780	19350	18560	17130	16340	18955	16735	28	5330	500	12540	10	1	5574115	984	19.49	5.51	12	10.89	906.00	3207.00	36850	20240325	-52.08	11810	20240416	49.53	36850	-52.08	20240325	11810	49.53	20240416	36850	-52.08	20240325	11810	49.53	20240416	0.12	N	420570	500	27 억		8666	N	N	0	N	00	N
132	20240503	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	110	2	0.61	10246316000	553508	55.49	18510	19700	17740	23250	12550	17920	18511.80	0.16	0	-3475	20780	19350	18560	17130	16340	18955	16735	28	5330	500	12540	10	1	5574115	1005	19.90	5.62	12	9.93	906.00	3207.00	36850	20240325	-51.07	11810	20240416	52.67	36850	-51.07	20240325	11810	52.67	20240416	36850	-51.07	20240325	11810	52.67	20240416	0.12	N	420570	500	27 억		8666	N	N	0	N	00	N
133	20240503	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	440	2	2.46	9280109560	500444	50.17	18510	19700	17740	23250	12550	17920	18543.99	0.16	0	-899	20780	19350	18560	17130	16340	18955	16735	28	5330	500	12540	10	1	5574115	1023	20.26	5.72	12	8.98	906.00	3207.00	36850	20240325	-50.18	11810	20240416	55.46	36850	-50.18	20240325	11810	55.46	20240416	36850	-50.18	20240325	11810	55.46	20240416	0.12	N	420570	500	27 억		8666	N	N	0	N	00	N
134	20240503	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	17830	-90	5	-0.50	2302461660	127641	12.80	18510	18550	17740	23250	12550	17920	18038.75	0.16	0	720	20780	19350	18560	17130	16340	18955	16735	28	5330	500	12540	10	1	5574115	994	19.68	5.56	12	2.29	906.00	3207.00	36850	20240325	-51.61	11810	20240416	50.97	36850	-51.61	20240325	11810	50.97	20240416	36850	-51.61	20240325	11810	50.97	20240416	0.12	N	420570	500	27 억		8666	N	N	0	N	00	N
135	20240503	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	17740	-180	5	-1.00	1602094610	88849	8.91	18510	18550	17740	23250	12550	17920	18031.90	0.16	0	1499	20780	19350	18560	17130	16340	18955	16735	28	5330	500	12540	10	1	5574115	989	19.58	5.53	12	1.59	906.00	3207.00	36850	20240325	-51.86	11810	20240416	50.21	36850	-51.86	20240325	11810	50.21	20240416	36850	-51.86	20240325	11810	50.21	20240416	0.12	N	420570	500	27 억		8666	N	N	0	N	00	N
136	20240503	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	0	3	0.00	1119398220	61795	6.20	18510	18550	17780	23250	12550	17920	18115.31	0.16	0	6116	20780	19350	18560	17130	16340	18955	16735	28	5330	500	12540	10	1	5574115	999	19.78	5.59	12	1.11	906.00	3207.00	36850	20240325	-51.37	11810	20240416	51.74	36850	-51.37	20240325	11810	51.74	20240416	36850	-51.37	20240325	11810	51.74	20240416	0.12	N	420570	500	27 억		8666	N	N	0	N	00	N
137	20240503	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	18140	220	2	1.23	494631720	26957	2.70	18510	18550	18010	23250	12550	17920	18351.99	0.16	0	-3461	20780	19350	18560	17130	16340	18955	16735	28	5330	500	12540	10	1	5574115	1011	20.02	5.66	12	0.48	906.00	3207.00	36850	20240325	-50.77	11810	20240416	53.60	36850	-50.77	20240325	11810	53.60	20240416	36850	-50.77	20240325	11810	53.60	20240416	0.12	N	420570	500	27 억		8666	N	N	0	N	00	N
138	20240502	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	-150	5	-0.83	18849749220	993134	56.19	18240	19990	17770	23450	12650	18070	18982.44	0.22	0	-16773	20703	19386	17653	16336	14603	20045	16995	28	5380	500	12640	10	1	5574115	999	19.78	5.59	12	17.82	906.00	3207.00	36850	20240325	-51.37	11810	20240416	51.74	36850	-51.37	20240325	11810	51.74	20240416	36850	-51.37	20240325	11810	51.74	20240416	0.13	N	420570	500	27 억		12137	N	N	0	N	00	N
139	20240502	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	17880	-190	5	-1.05	18622616740	980425	55.47	18240	19990	17790	23450	12650	18070	18996.04	0.22	0	-17207	20703	19386	17653	16336	14603	20045	16995	28	5380	500	12640	10	1	5574115	997	19.74	5.58	12	17.59	906.00	3207.00	36850	20240325	-51.48	11810	20240416	51.40	36850	-51.48	20240325	11810	51.40	20240416	36850	-51.48	20240325	11810	51.40	20240416	0.13	N	420570	500	27 억		12137	N	N	0	N	00	N
140	20240502	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	18140	70	2	0.39	18036737800	947752	53.62	18240	19990	18000	23450	12650	18070	19032.80	0.22	0	-18109	20703	19386	17653	16336	14603	20045	16995	28	5380	500	12640	10	1	5574115	1011	20.02	5.66	12	17.00	906.00	3207.00	36850	20240325	-50.77	11810	20240416	53.60	36850	-50.77	20240325	11810	53.60	20240416	36850	-50.77	20240325	11810	53.60	20240416	0.13	N	420570	500	27 억		12137	N	N	0	N	00	N
141	20240502	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	18230	160	2	0.89	17259019810	904939	51.20	18240	19990	18210	23450	12650	18070	19073.91	0.22	0	-22578	20703	19386	17653	16336	14603	20045	16995	28	5380	500	12640	10	1	5574115	1016	20.12	5.68	12	16.23	906.00	3207.00	36850	20240325	-50.53	11810	20240416	54.36	36850	-50.53	20240325	11810	54.36	20240416	36850	-50.53	20240325	11810	54.36	20240416	0.13	N	420570	500	27 억		12137	N	N	0	N	00	N
142	20240502	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	890	2	4.93	16447536690	861143	48.72	18240	19990	18210	23450	12650	18070	19101.69	0.22	0	-23655	20703	19386	17653	16336	14603	20045	16995	28	5380	500	12640	10	1	5574115	1057	20.93	5.91	12	15.45	906.00	3207.00	36850	20240325	-48.55	11810	20240416	60.54	36850	-48.55	20240325	11810	60.54	20240416	36850	-48.55	20240325	11810	60.54	20240416	0.13	N	420570	500	27 억		12137	N	N	0	N	00	N
143	20240502	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	1060	2	5.87	13762967710	721587	40.83	18240	19990	18210	23450	12650	18070	19075.56	0.22	0	-8780	20703	19386	17653	16336	14603	20045	16995	28	5380	500	12640	10	1	5574115	1066	21.11	5.97	12	12.95	906.00	3207.00	36850	20240325	-48.09	11810	20240416	61.98	36850	-48.09	20240325	11810	61.98	20240416	36850	-48.09	20240325	11810	61.98	20240416	0.13	N	420570	500	27 억		12137	N	N	0	N	00	N
144	20240502	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	18950	880	2	4.87	11935873370	626067	35.42	18240	19990	18210	23450	12650	18070	19067.56	0.22	0	-14313	20703	19386	17653	16336	14603	20045	16995	28	5380	500	12640	10	1	5574115	1056	20.92	5.91	12	11.23	906.00	3207.00	36850	20240325	-48.58	11810	20240416	60.46	36850	-48.58	20240325	11810	60.46	20240416	36850	-48.58	20240325	11810	60.46	20240416	0.13	N	420570	500	27 억		12137	N	N	0	N	00	N
145	20240502	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	340	2	1.88	1587134760	86188	4.88	18240	18590	18210	23450	12650	18070	18421.73	0.22	0	-6040	20703	19386	17653	16336	14603	20045	16995	28	5380	500	12640	10	1	5574115	1026	20.32	5.74	12	1.55	906.00	3207.00	36850	20240325	-50.04	11810	20240416	55.88	36850	-50.04	20240325	11810	55.88	20240416	36850	-50.04	20240325	11810	55.88	20240416	0.13	N	420570	500	27 억		12137	N	N	0	N	00	N