KissMeData/318000/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	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-40	5	-0.54	94066500	12746	34.65	7340	7450	7320	9620	5180	7400	7380.16	0.61	0	-3148	7640	7520	7370	7250	7100	7445	7175	17	2220	200	4730	10	1	8740223	643	14.05	1.52	12	0.15	524.00	4832.00	15950	20230525	-53.86	7040	20240419	4.55	9550	-22.93	20240307	7040	4.55	20240419	15650	-52.97	20230614	7040	4.55	20240419	4.34	N	318000	200	17 억		53278	N	N	0	N	00	N
3	20240531	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-20	5	-0.27	90967900	12325	33.51	7340	7450	7320	9620	5180	7400	7380.76	0.61	0	-2954	7640	7520	7370	7250	7100	7445	7175	17	2220	200	4730	10	1	8740223	645	14.08	1.53	12	0.14	524.00	4832.00	15950	20230525	-53.73	7040	20240419	4.83	9550	-22.72	20240307	7040	4.83	20240419	15650	-52.84	20230614	7040	4.83	20240419	4.34	N	318000	200	17 억		53278	N	N	0	N	00	N
4	20240531	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-50	5	-0.68	80353110	10879	29.58	7340	7450	7340	9620	5180	7400	7386.08	0.61	0	-3142	7640	7520	7370	7250	7100	7445	7175	17	2220	200	4730	10	1	8740223	642	14.03	1.52	12	0.12	524.00	4832.00	15950	20230525	-53.92	7040	20240419	4.40	9550	-23.04	20240307	7040	4.40	20240419	15650	-53.04	20230614	7040	4.40	20240419	4.34	N	318000	200	17 억		53278	N	N	0	N	00	N
5	20240531	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-10	5	-0.14	63864130	8641	23.49	7340	7450	7340	9620	5180	7400	7390.83	0.61	0	-2556	7640	7520	7370	7250	7100	7445	7175	17	2220	200	4730	10	1	8740223	646	14.10	1.53	12	0.10	524.00	4832.00	15950	20230525	-53.67	7040	20240419	4.97	9550	-22.62	20240307	7040	4.97	20240419	15650	-52.78	20230614	7040	4.97	20240419	4.34	N	318000	200	17 억		53278	N	N	0	N	00	N
6	20240531	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	0	3	0.00	62881360	8508	23.13	7340	7450	7340	9620	5180	7400	7390.85	0.61	0	-2556	7640	7520	7370	7250	7100	7445	7175	17	2220	200	4730	10	1	8740223	647	14.12	1.53	12	0.10	524.00	4832.00	15950	20230525	-53.61	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	15650	-52.72	20230614	7040	5.11	20240419	4.34	N	318000	200	17 억		53278	N	N	0	N	00	N
7	20240531	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-40	5	-0.54	52328960	7082	19.25	7340	7450	7340	9620	5180	7400	7389.01	0.61	0	-2518	7640	7520	7370	7250	7100	7445	7175	17	2220	200	4730	10	1	8740223	643	14.05	1.52	12	0.08	524.00	4832.00	15950	20230525	-53.86	7040	20240419	4.55	9550	-22.93	20240307	7040	4.55	20240419	15650	-52.97	20230614	7040	4.55	20240419	4.34	N	318000	200	17 억		53278	N	N	0	N	00	N
8	20240531	101200	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-10	5	-0.14	38434910	5201	14.14	7340	7450	7340	9620	5180	7400	7389.91	0.61	0	-1088	7640	7520	7370	7250	7100	7445	7175	17	2220	200	4730	10	1	8740223	646	14.10	1.53	12	0.06	524.00	4832.00	15950	20230525	-53.67	7040	20240419	4.97	9550	-22.62	20240307	7040	4.97	20240419	15650	-52.78	20230614	7040	4.97	20240419	4.34	N	318000	200	17 억		53278	N	N	0	N	00	N
9	20240531	091209	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	20	2	0.27	14572400	1976	5.37	7340	7430	7340	9620	5180	7400	7374.70	0.61	0	1049	7640	7520	7370	7250	7100	7445	7175	17	2220	200	4730	10	1	8740223	649	14.16	1.54	12	0.02	524.00	4832.00	15950	20230525	-53.48	7040	20240419	5.40	9550	-22.30	20240307	7040	5.40	20240419	15650	-52.59	20230614	7040	5.40	20240419	4.34	N	318000	200	17 억		53278	N	N	0	N	00	N
10	20240530	161201	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	270142760	36781	95.49	7420	7490	7220	9600	5180	7390	7344.63	0.64	0	-5276	7643	7516	7363	7236	7083	7580	7300	17	2210	200	4720	10	1	8740223	647	14.12	1.53	12	0.42	524.00	4832.00	15950	20230525	-53.61	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	15650	-52.72	20230614	7040	5.11	20240419	4.33	N	318000	200	17 억		55598	N	N	0	N	00	N
11	20240530	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-60	5	-0.81	261574010	35621	92.48	7420	7490	7220	9600	5180	7390	7343.25	0.64	0	-5007	7643	7516	7363	7236	7083	7580	7300	17	2210	200	4720	10	1	8740223	641	13.99	1.52	12	0.41	524.00	4832.00	15950	20230525	-54.04	7040	20240419	4.12	9550	-23.25	20240307	7040	4.12	20240419	15650	-53.16	20230614	7040	4.12	20240419	4.33	N	318000	200	17 억		55598	N	N	0	N	00	N
12	20240530	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-110	5	-1.49	139469090	19122	49.64	7420	7420	7220	9600	5180	7390	7293.65	0.64	0	-40	7643	7516	7363	7236	7083	7580	7300	17	2210	200	4720	10	1	8740223	636	13.89	1.51	12	0.22	524.00	4832.00	15950	20230525	-54.36	7040	20240419	3.41	9550	-23.77	20240307	7040	3.41	20240419	15650	-53.48	20230614	7040	3.41	20240419	4.33	N	318000	200	17 억		55598	N	N	0	N	00	N
13	20240530	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-150	5	-2.03	111146380	15217	39.51	7420	7420	7230	9600	5180	7390	7304.09	0.64	0	2092	7643	7516	7363	7236	7083	7580	7300	17	2210	200	4720	10	1	8740223	633	13.82	1.50	12	0.17	524.00	4832.00	15950	20230525	-54.61	7040	20240419	2.84	9550	-24.19	20240307	7040	2.84	20240419	15650	-53.74	20230614	7040	2.84	20240419	4.33	N	318000	200	17 억		55598	N	N	0	N	00	N
14	20240530	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-130	5	-1.76	100783780	13786	35.79	7420	7420	7230	9600	5180	7390	7310.59	0.64	0	2229	7643	7516	7363	7236	7083	7580	7300	17	2210	200	4720	10	1	8740223	635	13.85	1.50	12	0.16	524.00	4832.00	15950	20230525	-54.48	7040	20240419	3.12	9550	-23.98	20240307	7040	3.12	20240419	15650	-53.61	20230614	7040	3.12	20240419	4.33	N	318000	200	17 억		55598	N	N	0	N	00	N
15	20240530	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-150	5	-2.03	96616300	13211	34.30	7420	7420	7230	9600	5180	7390	7313.32	0.64	0	2442	7643	7516	7363	7236	7083	7580	7300	17	2210	200	4720	10	1	8740223	633	13.82	1.50	12	0.15	524.00	4832.00	15950	20230525	-54.61	7040	20240419	2.84	9550	-24.19	20240307	7040	2.84	20240419	15650	-53.74	20230614	7040	2.84	20240419	4.33	N	318000	200	17 억		55598	N	N	0	N	00	N
16	20240530	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-110	5	-1.49	83227580	11372	29.52	7420	7420	7230	9600	5180	7390	7318.64	0.64	0	3780	7643	7516	7363	7236	7083	7580	7300	17	2210	200	4720	10	1	8740223	636	13.89	1.51	12	0.13	524.00	4832.00	15950	20230525	-54.36	7040	20240419	3.41	9550	-23.77	20240307	7040	3.41	20240419	15650	-53.48	20230614	7040	3.41	20240419	4.33	N	318000	200	17 억		55598	N	N	0	N	00	N
17	20240530	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	6622190	905	2.35	7420	7420	7240	9600	5180	7390	7317.34	0.64	0	51	7643	7516	7363	7236	7083	7580	7300	17	2210	200	4720	10	1	8740223	647	14.12	1.53	12	0.01	524.00	4832.00	15950	20230525	-53.61	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	15650	-52.72	20230614	7040	5.11	20240419	4.33	N	318000	200	17 억		55598	N	N	0	N	00	N
18	20240529	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-10	5	-0.14	281748830	38473	170.43	7350	7490	7210	9620	5180	7400	7323.28	0.74	0	-9421	7633	7516	7433	7316	7233	7475	7275	17	2220	200	4730	10	1	8740223	646	14.10	1.53	12	0.44	524.00	4832.00	15950	20230525	-53.67	7040	20240419	4.97	9550	-22.62	20240307	7040	4.97	20240419	15650	-52.78	20230614	7040	4.97	20240419	4.38	N	318000	200	17 억		65023	N	N	0	N	00	N
19	20240529	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-50	5	-0.68	271371840	37067	164.20	7350	7490	7210	9620	5180	7400	7321.12	0.74	0	-8634	7633	7516	7433	7316	7233	7475	7275	17	2220	200	4730	10	1	8740223	642	14.03	1.52	12	0.42	524.00	4832.00	15950	20230525	-53.92	7040	20240419	4.40	9550	-23.04	20240307	7040	4.40	20240419	15650	-53.04	20230614	7040	4.40	20240419	4.38	N	318000	200	17 억		65023	N	N	0	N	00	N
20	20240529	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-130	5	-1.76	167145460	22828	101.13	7350	7410	7230	9620	5180	7400	7321.95	0.74	0	-5491	7633	7516	7433	7316	7233	7475	7275	17	2220	200	4730	10	1	8740223	635	13.87	1.50	12	0.26	524.00	4832.00	15950	20230525	-54.42	7040	20240419	3.27	9550	-23.87	20240307	7040	3.27	20240419	15650	-53.55	20230614	7040	3.27	20240419	4.38	N	318000	200	17 억		65023	N	N	0	N	00	N
21	20240529	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-130	5	-1.76	136096580	18546	82.16	7350	7410	7260	9620	5180	7400	7338.33	0.74	0	-5670	7633	7516	7433	7316	7233	7475	7275	17	2220	200	4730	10	1	8740223	635	13.87	1.50	12	0.21	524.00	4832.00	15950	20230525	-54.42	7040	20240419	3.27	9550	-23.87	20240307	7040	3.27	20240419	15650	-53.55	20230614	7040	3.27	20240419	4.38	N	318000	200	17 억		65023	N	N	0	N	00	N
22	20240529	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-90	5	-1.22	116437090	15844	70.19	7350	7410	7300	9620	5180	7400	7348.97	0.74	0	-5608	7633	7516	7433	7316	7233	7475	7275	17	2220	200	4730	10	1	8740223	639	13.95	1.51	12	0.18	524.00	4832.00	15950	20230525	-54.17	7040	20240419	3.84	9550	-23.46	20240307	7040	3.84	20240419	15650	-53.29	20230614	7040	3.84	20240419	4.38	N	318000	200	17 억		65023	N	N	0	N	00	N
23	20240529	111152	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-20	5	-0.27	65817200	8941	39.61	7350	7410	7320	9620	5180	7400	7361.28	0.74	0	-2691	7633	7516	7433	7316	7233	7475	7275	17	2220	200	4730	10	1	8740223	645	14.08	1.53	12	0.10	524.00	4832.00	15950	20230525	-53.73	7040	20240419	4.83	9550	-22.72	20240307	7040	4.83	20240419	15650	-52.84	20230614	7040	4.83	20240419	4.38	N	318000	200	17 억		65023	N	N	0	N	00	N
24	20240529	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	0	3	0.00	51327670	6981	30.92	7350	7410	7320	9620	5180	7400	7352.48	0.74	0	-1612	7633	7516	7433	7316	7233	7475	7275	17	2220	200	4730	10	1	8740223	647	14.12	1.53	12	0.08	524.00	4832.00	15950	20230525	-53.61	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	15650	-52.72	20230614	7040	5.11	20240419	4.38	N	318000	200	17 억		65023	N	N	0	N	00	N
25	20240529	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-50	5	-0.68	15022820	2043	9.05	7350	7400	7350	9620	5180	7400	7353.31	0.74	0	-678	7633	7516	7433	7316	7233	7475	7275	17	2220	200	4730	10	1	8740223	642	14.03	1.52	12	0.02	524.00	4832.00	15950	20230525	-53.92	7040	20240419	4.40	9550	-23.04	20240307	7040	4.40	20240419	15650	-53.04	20230614	7040	4.40	20240419	4.38	N	318000	200	17 억		65023	N	N	0	N	00	N
26	20240528	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-90	5	-1.20	166942100	22555	82.59	7450	7550	7350	9730	5250	7490	7401.56	0.79	0	-4317	7636	7562	7456	7382	7276	7580	7400	17	2240	200	4790	10	1	8740223	647	14.12	1.53	12	0.26	524.00	4832.00	16570	20230519	-55.34	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	15650	-52.72	20230614	7040	5.11	20240419	4.44	N	318000	200	17 억		69323	N	N	0	N	00	N
27	20240528	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-60	5	-0.80	159425240	21539	78.87	7450	7550	7350	9730	5250	7490	7401.70	0.79	0	-3504	7636	7562	7456	7382	7276	7580	7400	17	2240	200	4790	10	1	8740223	649	14.18	1.54	12	0.25	524.00	4832.00	16570	20230519	-55.16	7040	20240419	5.54	9550	-22.20	20240307	7040	5.54	20240419	15650	-52.52	20230614	7040	5.54	20240419	4.44	N	318000	200	17 억		69323	N	N	0	N	00	N
28	20240528	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-120	5	-1.60	149802270	20235	74.09	7450	7550	7350	9730	5250	7490	7403.13	0.79	0	-3036	7636	7562	7456	7382	7276	7580	7400	17	2240	200	4790	10	1	8740223	644	14.06	1.53	12	0.23	524.00	4832.00	16570	20230519	-55.52	7040	20240419	4.69	9550	-22.83	20240307	7040	4.69	20240419	15650	-52.91	20230614	7040	4.69	20240419	4.44	N	318000	200	17 억		69323	N	N	0	N	00	N
29	20240528	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-100	5	-1.34	110349460	14875	54.47	7450	7550	7360	9730	5250	7490	7418.45	0.79	0	-2317	7636	7562	7456	7382	7276	7580	7400	17	2240	200	4790	10	1	8740223	646	14.10	1.53	12	0.17	524.00	4832.00	16570	20230519	-55.40	7040	20240419	4.97	9550	-22.62	20240307	7040	4.97	20240419	15650	-52.78	20230614	7040	4.97	20240419	4.44	N	318000	200	17 억		69323	N	N	0	N	00	N
30	20240528	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-120	5	-1.60	96604460	13011	47.64	7450	7550	7360	9730	5250	7490	7424.83	0.79	0	-1116	7636	7562	7456	7382	7276	7580	7400	17	2240	200	4790	10	1	8740223	644	14.06	1.53	12	0.15	524.00	4832.00	16570	20230519	-55.52	7040	20240419	4.69	9550	-22.83	20240307	7040	4.69	20240419	15650	-52.91	20230614	7040	4.69	20240419	4.44	N	318000	200	17 억		69323	N	N	0	N	00	N
31	20240528	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-90	5	-1.20	60381480	8106	29.68	7450	7550	7400	9730	5250	7490	7448.99	0.79	0	-399	7636	7562	7456	7382	7276	7580	7400	17	2240	200	4790	10	1	8740223	647	14.12	1.53	12	0.09	524.00	4832.00	16570	20230519	-55.34	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	15650	-52.72	20230614	7040	5.11	20240419	4.44	N	318000	200	17 억		69323	N	N	0	N	00	N
32	20240528	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-30	5	-0.40	30073600	4026	14.74	7450	7550	7450	9730	5250	7490	7469.85	0.79	0	-231	7636	7562	7456	7382	7276	7580	7400	17	2240	200	4790	10	1	8740223	652	14.24	1.54	12	0.05	524.00	4832.00	16570	20230519	-54.98	7040	20240419	5.97	9550	-21.88	20240307	7040	5.97	20240419	15650	-52.33	20230614	7040	5.97	20240419	4.44	N	318000	200	17 억		69323	N	N	0	N	00	N
33	20240528	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	50	2	0.67	16221010	2174	7.96	7450	7550	7450	9730	5250	7490	7461.37	0.79	0	836	7636	7562	7456	7382	7276	7580	7400	17	2240	200	4790	10	1	8740223	659	14.39	1.56	12	0.02	524.00	4832.00	16570	20230519	-54.50	7040	20240419	7.10	9550	-21.05	20240307	7040	7.10	20240419	15650	-51.82	20230614	7040	7.10	20240419	4.44	N	318000	200	17 억		69323	N	N	0	N	00	N
34	20240527	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	90	2	1.22	202489650	27305	91.01	7490	7530	7350	9620	5180	7400	7415.85	0.82	0	-2020	7606	7502	7436	7332	7266	7470	7300	17	2220	200	4730	10	1	8740223	655	14.29	1.55	12	0.31	524.00	4832.00	17250	20230518	-56.58	7040	20240419	6.39	9550	-21.57	20240307	7040	6.39	20240419	15650	-52.14	20230614	7040	6.39	20240419	4.64	N	318000	200	17 억		71360	N	N	0	N	00	N
35	20240527	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	40	2	0.54	190583420	25719	85.73	7490	7500	7350	9620	5180	7400	7410.22	0.82	0	-1414	7606	7502	7436	7332	7266	7470	7300	17	2220	200	4730	10	1	8740223	650	14.20	1.54	12	0.29	524.00	4832.00	17250	20230518	-56.87	7040	20240419	5.68	9550	-22.09	20240307	7040	5.68	20240419	15650	-52.46	20230614	7040	5.68	20240419	4.64	N	318000	200	17 억		71360	N	N	0	N	00	N
36	20240527	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-30	5	-0.41	149291840	20154	67.18	7490	7500	7350	9620	5180	7400	7407.55	0.82	0	-4349	7606	7502	7436	7332	7266	7470	7300	17	2220	200	4730	10	1	8740223	644	14.06	1.53	12	0.23	524.00	4832.00	17250	20230518	-57.28	7040	20240419	4.69	9550	-22.83	20240307	7040	4.69	20240419	15650	-52.91	20230614	7040	4.69	20240419	4.64	N	318000	200	17 억		71360	N	N	0	N	00	N
37	20240527	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-20	5	-0.27	139628200	18846	62.82	7490	7500	7350	9620	5180	7400	7408.90	0.82	0	-4246	7606	7502	7436	7332	7266	7470	7300	17	2220	200	4730	10	1	8740223	645	14.08	1.53	12	0.22	524.00	4832.00	17250	20230518	-57.22	7040	20240419	4.83	9550	-22.72	20240307	7040	4.83	20240419	15650	-52.84	20230614	7040	4.83	20240419	4.64	N	318000	200	17 억		71360	N	N	0	N	00	N
38	20240527	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	40	2	0.54	109926680	14812	49.37	7490	7500	7360	9620	5180	7400	7421.46	0.82	0	-4284	7606	7502	7436	7332	7266	7470	7300	17	2220	200	4730	10	1	8740223	650	14.20	1.54	12	0.17	524.00	4832.00	17250	20230518	-56.87	7040	20240419	5.68	9550	-22.09	20240307	7040	5.68	20240419	15650	-52.46	20230614	7040	5.68	20240419	4.64	N	318000	200	17 억		71360	N	N	0	N	00	N
39	20240527	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	78702060	10587	35.29	7490	7500	7360	9620	5180	7400	7433.84	0.82	0	-3651	7606	7502	7436	7332	7266	7470	7300	17	2220	200	4730	10	1	8740223	648	14.14	1.53	12	0.12	524.00	4832.00	17250	20230518	-57.04	7040	20240419	5.26	9550	-22.41	20240307	7040	5.26	20240419	15650	-52.65	20230614	7040	5.26	20240419	4.64	N	318000	200	17 억		71360	N	N	0	N	00	N
40	20240527	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	80	2	1.08	65698930	8834	29.45	7490	7500	7360	9620	5180	7400	7437.05	0.82	0	-3478	7606	7502	7436	7332	7266	7470	7300	17	2220	200	4730	10	1	8740223	654	14.27	1.55	12	0.10	524.00	4832.00	17250	20230518	-56.64	7040	20240419	6.25	9550	-21.68	20240307	7040	6.25	20240419	15650	-52.20	20230614	7040	6.25	20240419	4.64	N	318000	200	17 억		71360	N	N	0	N	00	N
41	20240527	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	20	2	0.27	7878400	1063	3.54	7490	7490	7400	9620	5180	7400	7411.48	0.82	0	-544	7606	7502	7436	7332	7266	7470	7300	17	2220	200	4730	10	1	8740223	649	14.16	1.54	12	0.01	524.00	4832.00	17250	20230518	-56.99	7040	20240419	5.40	9550	-22.30	20240307	7040	5.40	20240419	15650	-52.59	20230614	7040	5.40	20240419	4.64	N	318000	200	17 억		71360	N	N	0	N	00	N
42	20240524	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-100	5	-1.33	217959070	29359	75.94	7450	7540	7370	9750	5250	7500	7424.08	0.80	0	1209	7753	7626	7563	7436	7373	7595	7405	17	2250	200	4800	10	1	8740223	647	14.12	1.53	12	0.34	524.00	4832.00	18300	20230517	-59.56	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	15950	-53.61	20230525	7040	5.11	20240419	4.72	N	318000	200	17 억		70151	N	N	0	N	00	N
43	20240524	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-100	5	-1.33	205288980	27648	71.51	7450	7540	7370	9750	5250	7500	7425.09	0.80	0	1548	7753	7626	7563	7436	7373	7595	7405	17	2250	200	4800	10	1	8740223	647	14.12	1.53	12	0.32	524.00	4832.00	18300	20230517	-59.56	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	15950	-53.61	20230525	7040	5.11	20240419	4.72	N	318000	200	17 억		70151	N	N	0	N	00	N
44	20240524	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-90	5	-1.20	182608490	24585	63.59	7450	7540	7370	9750	5250	7500	7427.64	0.80	0	2137	7753	7626	7563	7436	7373	7595	7405	17	2250	200	4800	10	1	8740223	648	14.14	1.53	12	0.28	524.00	4832.00	18300	20230517	-59.51	7040	20240419	5.26	9550	-22.41	20240307	7040	5.26	20240419	15950	-53.54	20230525	7040	5.26	20240419	4.72	N	318000	200	17 억		70151	N	N	0	N	00	N
45	20240524	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-80	5	-1.07	147676840	19861	51.37	7450	7540	7400	9750	5250	7500	7435.52	0.80	0	2240	7753	7626	7563	7436	7373	7595	7405	17	2250	200	4800	10	1	8740223	649	14.16	1.54	12	0.23	524.00	4832.00	18300	20230517	-59.45	7040	20240419	5.40	9550	-22.30	20240307	7040	5.40	20240419	15950	-53.48	20230525	7040	5.40	20240419	4.72	N	318000	200	17 억		70151	N	N	0	N	00	N
46	20240524	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-30	5	-0.40	96046020	12896	33.36	7450	7540	7420	9750	5250	7500	7447.74	0.80	0	3363	7753	7626	7563	7436	7373	7595	7405	17	2250	200	4800	10	1	8740223	653	14.26	1.55	12	0.15	524.00	4832.00	18300	20230517	-59.18	7040	20240419	6.11	9550	-21.78	20240307	7040	6.11	20240419	15950	-53.17	20230525	7040	6.11	20240419	4.72	N	318000	200	17 억		70151	N	N	0	N	00	N
47	20240524	111038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-10	5	-0.13	83465040	11206	28.99	7450	7540	7420	9750	5250	7500	7448.25	0.80	0	3450	7753	7626	7563	7436	7373	7595	7405	17	2250	200	4800	10	1	8740223	655	14.29	1.55	12	0.13	524.00	4832.00	18300	20230517	-59.07	7040	20240419	6.39	9550	-21.57	20240307	7040	6.39	20240419	15950	-53.04	20230525	7040	6.39	20240419	4.72	N	318000	200	17 억		70151	N	N	0	N	00	N
48	20240524	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	0	3	0.00	81463120	10939	28.29	7450	7540	7420	9750	5250	7500	7447.04	0.80	0	3483	7753	7626	7563	7436	7373	7595	7405	17	2250	200	4800	10	1	8740223	656	14.31	1.55	12	0.13	524.00	4832.00	18300	20230517	-59.02	7040	20240419	6.53	9550	-21.47	20240307	7040	6.53	20240419	15950	-52.98	20230525	7040	6.53	20240419	4.72	N	318000	200	17 억		70151	N	N	0	N	00	N
49	20240524	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-50	5	-0.67	34080560	4568	11.82	7450	7480	7450	9750	5250	7500	7460.72	0.80	0	1409	7753	7626	7563	7436	7373	7595	7405	17	2250	200	4800	10	1	8740223	651	14.22	1.54	12	0.05	524.00	4832.00	18300	20230517	-59.29	7040	20240419	5.82	9550	-21.99	20240307	7040	5.82	20240419	15950	-53.29	20230525	7040	5.82	20240419	4.72	N	318000	200	17 억		70151	N	N	0	N	00	N
50	20240523	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-180	5	-2.34	290078490	38376	119.55	7680	7690	7500	9980	5380	7680	7558.86	0.87	0	-5989	7880	7780	7700	7600	7520	7740	7560	17	2300	200	4910	10	1	8740223	656	14.31	1.55	12	0.44	524.00	4832.00	18300	20230517	-59.02	7040	20240419	6.53	9550	-21.47	20240307	7040	6.53	20240419	15950	-52.98	20230525	7040	6.53	20240419	4.75	N	318000	200	17 억		76122	N	N	0	N	00	N
51	20240523	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-120	5	-1.56	245234240	32406	100.95	7680	7690	7520	9980	5380	7680	7567.56	0.87	0	-6052	7880	7780	7700	7600	7520	7740	7560	17	2300	200	4910	10	1	8740223	661	14.43	1.56	12	0.37	524.00	4832.00	18300	20230517	-58.69	7040	20240419	7.39	9550	-20.84	20240307	7040	7.39	20240419	15950	-52.60	20230525	7040	7.39	20240419	4.75	N	318000	200	17 억		76122	N	N	0	N	00	N
52	20240523	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-120	5	-1.56	175106010	23094	71.94	7680	7690	7530	9980	5380	7680	7582.32	0.87	0	-6121	7880	7780	7700	7600	7520	7740	7560	17	2300	200	4910	10	1	8740223	661	14.43	1.56	12	0.26	524.00	4832.00	18300	20230517	-58.69	7040	20240419	7.39	9550	-20.84	20240307	7040	7.39	20240419	15950	-52.60	20230525	7040	7.39	20240419	4.75	N	318000	200	17 억		76122	N	N	0	N	00	N
53	20240523	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-100	5	-1.30	133764940	17624	54.90	7680	7690	7530	9980	5380	7680	7589.93	0.87	0	-6013	7880	7780	7700	7600	7520	7740	7560	17	2300	200	4910	10	1	8740223	663	14.47	1.57	12	0.20	524.00	4832.00	18300	20230517	-58.58	7040	20240419	7.67	9550	-20.63	20240307	7040	7.67	20240419	15950	-52.48	20230525	7040	7.67	20240419	4.75	N	318000	200	17 억		76122	N	N	0	N	00	N
54	20240523	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-100	5	-1.30	114942020	15139	47.16	7680	7690	7530	9980	5380	7680	7592.44	0.87	0	-6466	7880	7780	7700	7600	7520	7740	7560	17	2300	200	4910	10	1	8740223	663	14.47	1.57	12	0.17	524.00	4832.00	18300	20230517	-58.58	7040	20240419	7.67	9550	-20.63	20240307	7040	7.67	20240419	15950	-52.48	20230525	7040	7.67	20240419	4.75	N	318000	200	17 억		76122	N	N	0	N	00	N
55	20240523	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-110	5	-1.43	101481660	13366	41.64	7680	7690	7530	9980	5380	7680	7592.52	0.87	0	-6060	7880	7780	7700	7600	7520	7740	7560	17	2300	200	4910	10	1	8740223	662	14.45	1.57	12	0.15	524.00	4832.00	18300	20230517	-58.63	7040	20240419	7.53	9550	-20.73	20240307	7040	7.53	20240419	15950	-52.54	20230525	7040	7.53	20240419	4.75	N	318000	200	17 억		76122	N	N	0	N	00	N
56	20240523	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-30	5	-0.39	82076140	10816	33.69	7680	7690	7530	9980	5380	7680	7588.40	0.87	0	-5904	7880	7780	7700	7600	7520	7740	7560	17	2300	200	4910	10	1	8740223	669	14.60	1.58	12	0.12	524.00	4832.00	18300	20230517	-58.20	7040	20240419	8.66	9550	-19.90	20240307	7040	8.66	20240419	15950	-52.04	20230525	7040	8.66	20240419	4.75	N	318000	200	17 억		76122	N	N	0	N	00	N
57	20240523	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-120	5	-1.56	39082000	5146	16.03	7680	7690	7560	9980	5380	7680	7594.64	0.87	0	-3645	7880	7780	7700	7600	7520	7740	7560	17	2300	200	4910	10	1	8740223	661	14.43	1.56	12	0.06	524.00	4832.00	18300	20230517	-58.69	7040	20240419	7.39	9550	-20.84	20240307	7040	7.39	20240419	15950	-52.60	20230525	7040	7.39	20240419	4.75	N	318000	200	17 억		76122	N	N	0	N	00	N
58	20240522	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	10	2	0.13	246014620	31999	94.57	7710	7800	7620	9970	5370	7670	7688.20	0.81	0	5095	7870	7770	7690	7590	7510	7820	7640	17	2300	200	4900	10	1	8740223	671	14.66	1.59	12	0.37	524.00	4832.00	18300	20230517	-58.03	7040	20240419	9.09	9550	-19.58	20240307	7040	9.09	20240419	15950	-51.85	20230525	7040	9.09	20240419	4.82	N	318000	200	17 억		71197	N	N	0	N	00	N
59	20240522	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	0	3	0.00	217021710	28212	83.38	7710	7800	7630	9970	5370	7670	7692.53	0.81	0	5316	7870	7770	7690	7590	7510	7820	7640	17	2300	200	4900	10	1	8740223	670	14.64	1.59	12	0.32	524.00	4832.00	18300	20230517	-58.09	7040	20240419	8.95	9550	-19.69	20240307	7040	8.95	20240419	15950	-51.91	20230525	7040	8.95	20240419	4.82	N	318000	200	17 억		71197	N	N	0	N	00	N
60	20240522	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-20	5	-0.26	188659120	24500	72.41	7710	7800	7640	9970	5370	7670	7700.37	0.81	0	4897	7870	7770	7690	7590	7510	7820	7640	17	2300	200	4900	10	1	8740223	669	14.60	1.58	12	0.28	524.00	4832.00	18300	20230517	-58.20	7040	20240419	8.66	9550	-19.90	20240307	7040	8.66	20240419	15950	-52.04	20230525	7040	8.66	20240419	4.82	N	318000	200	17 억		71197	N	N	0	N	00	N
61	20240522	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	10	2	0.13	145132230	18816	55.61	7710	7800	7660	9970	5370	7670	7713.24	0.81	0	3926	7870	7770	7690	7590	7510	7820	7640	17	2300	200	4900	10	1	8740223	671	14.66	1.59	12	0.22	524.00	4832.00	18300	20230517	-58.03	7040	20240419	9.09	9550	-19.58	20240307	7040	9.09	20240419	15950	-51.85	20230525	7040	9.09	20240419	4.82	N	318000	200	17 억		71197	N	N	0	N	00	N
62	20240522	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	30	2	0.39	91025180	11772	34.79	7710	7800	7680	9970	5370	7670	7732.35	0.81	0	1970	7870	7770	7690	7590	7510	7820	7640	17	2300	200	4900	10	1	8740223	673	14.69	1.59	12	0.13	524.00	4832.00	18300	20230517	-57.92	7040	20240419	9.38	9550	-19.37	20240307	7040	9.38	20240419	15950	-51.72	20230525	7040	9.38	20240419	4.82	N	318000	200	17 억		71197	N	N	0	N	00	N
63	20240522	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	40	2	0.52	77352260	9998	29.55	7710	7800	7680	9970	5370	7670	7736.77	0.81	0	715	7870	7770	7690	7590	7510	7820	7640	17	2300	200	4900	10	1	8740223	674	14.71	1.60	12	0.11	524.00	4832.00	18300	20230517	-57.87	7040	20240419	9.52	9550	-19.27	20240307	7040	9.52	20240419	15950	-51.66	20230525	7040	9.52	20240419	4.82	N	318000	200	17 억		71197	N	N	0	N	00	N
64	20240522	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	90	2	1.17	49512750	6383	18.86	7710	7800	7690	9970	5370	7670	7756.97	0.81	0	-197	7870	7770	7690	7590	7510	7820	7640	17	2300	200	4900	10	1	8740223	678	14.81	1.61	12	0.07	524.00	4832.00	18300	20230517	-57.60	7040	20240419	10.23	9550	-18.74	20240307	7040	10.23	20240419	15950	-51.35	20230525	7040	10.23	20240419	4.82	N	318000	200	17 억		71197	N	N	0	N	00	N
65	20240522	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	120	2	1.56	14673060	1895	5.60	7710	7790	7690	9970	5370	7670	7743.04	0.81	0	-361	7870	7770	7690	7590	7510	7820	7640	17	2300	200	4900	10	1	8740223	681	14.87	1.61	12	0.02	524.00	4832.00	18300	20230517	-57.43	7040	20240419	10.65	9550	-18.43	20240307	7040	10.65	20240419	15950	-51.16	20230525	7040	10.65	20240419	4.82	N	318000	200	17 억		71197	N	N	0	N	00	N
66	20240521	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-10	5	-0.13	260013440	33836	75.90	7610	7790	7610	9980	5380	7680	7684.54	0.73	0	6610	7920	7800	7720	7600	7520	7760	7560	17	2300	200	4910	10	1	8740223	670	14.64	1.59	12	0.39	524.00	4832.00	19110	20230512	-59.86	7040	20240419	8.95	9550	-19.69	20240307	7040	8.95	20240419	15950	-51.91	20230525	7040	8.95	20240419	4.87	N	318000	200	17 억		63997	N	N	0	N	00	N
67	20240521	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	0	3	0.00	208759980	27135	60.87	7610	7790	7610	9980	5380	7680	7693.38	0.73	0	5089	7920	7800	7720	7600	7520	7760	7560	17	2300	200	4910	10	1	8740223	671	14.66	1.59	12	0.31	524.00	4832.00	19110	20230512	-59.81	7040	20240419	9.09	9550	-19.58	20240307	7040	9.09	20240419	15950	-51.85	20230525	7040	9.09	20240419	4.87	N	318000	200	17 억		63997	N	N	0	N	00	N
68	20240521	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	50	2	0.65	195615310	25425	57.03	7610	7790	7610	9980	5380	7680	7693.82	0.73	0	4728	7920	7800	7720	7600	7520	7760	7560	17	2300	200	4910	10	1	8740223	676	14.75	1.60	12	0.29	524.00	4832.00	19110	20230512	-59.55	7040	20240419	9.80	9550	-19.06	20240307	7040	9.80	20240419	15950	-51.54	20230525	7040	9.80	20240419	4.87	N	318000	200	17 억		63997	N	N	0	N	00	N
69	20240521	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	20	2	0.26	178085120	23153	51.94	7610	7790	7610	9980	5380	7680	7691.67	0.73	0	4258	7920	7800	7720	7600	7520	7760	7560	17	2300	200	4910	10	1	8740223	673	14.69	1.59	12	0.26	524.00	4832.00	19110	20230512	-59.71	7040	20240419	9.38	9550	-19.37	20240307	7040	9.38	20240419	15950	-51.72	20230525	7040	9.38	20240419	4.87	N	318000	200	17 억		63997	N	N	0	N	00	N
70	20240521	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	50	2	0.65	117829710	15347	34.43	7610	7790	7610	9980	5380	7680	7677.70	0.73	0	4337	7920	7800	7720	7600	7520	7760	7560	17	2300	200	4910	10	1	8740223	676	14.75	1.60	12	0.18	524.00	4832.00	19110	20230512	-59.55	7040	20240419	9.80	9550	-19.06	20240307	7040	9.80	20240419	15950	-51.54	20230525	7040	9.80	20240419	4.87	N	318000	200	17 억		63997	N	N	0	N	00	N
71	20240521	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	40	2	0.52	90036570	11746	26.35	7610	7790	7610	9980	5380	7680	7665.30	0.73	0	3599	7920	7800	7720	7600	7520	7760	7560	17	2300	200	4910	10	1	8740223	675	14.73	1.60	12	0.13	524.00	4832.00	19110	20230512	-59.60	7040	20240419	9.66	9550	-19.16	20240307	7040	9.66	20240419	15950	-51.60	20230525	7040	9.66	20240419	4.87	N	318000	200	17 억		63997	N	N	0	N	00	N
72	20240521	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	20	2	0.26	83544910	10904	24.46	7610	7790	7610	9980	5380	7680	7661.86	0.73	0	3861	7920	7800	7720	7600	7520	7760	7560	17	2300	200	4910	10	1	8740223	673	14.69	1.59	12	0.12	524.00	4832.00	19110	20230512	-59.71	7040	20240419	9.38	9550	-19.37	20240307	7040	9.38	20240419	15950	-51.72	20230525	7040	9.38	20240419	4.87	N	318000	200	17 억		63997	N	N	0	N	00	N
73	20240521	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-10	5	-0.13	18591590	2442	5.48	7610	7680	7610	9980	5380	7680	7613.26	0.73	0	1111	7920	7800	7720	7600	7520	7760	7560	17	2300	200	4910	10	1	8740223	670	14.64	1.59	12	0.03	524.00	4832.00	19110	20230512	-59.86	7040	20240419	8.95	9550	-19.69	20240307	7040	8.95	20240419	15950	-51.91	20230525	7040	8.95	20240419	4.87	N	318000	200	17 억		63997	N	N	0	N	00	N
74	20240517	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-10	5	-0.13	171787290	21973	52.65	7800	7870	7780	10160	5480	7820	7818.11	0.61	0	1388	7926	7872	7806	7752	7686	7900	7780	17	2340	200	5000	10	1	8740223	683	14.90	1.62	12	0.25	524.00	4832.00	21150	20230510	-63.07	7040	20240419	10.94	9550	-18.22	20240307	7040	10.94	20240419	18300	-57.32	20230517	7040	10.94	20240419	4.91	N	318000	200	17 억		53716	N	N	0	N	00	N
75	20240517	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-10	5	-0.13	158534970	20276	48.59	7800	7870	7780	10160	5480	7820	7818.85	0.61	0	1534	7926	7872	7806	7752	7686	7900	7780	17	2340	200	5000	10	1	8740223	683	14.90	1.62	12	0.23	524.00	4832.00	21150	20230510	-63.07	7040	20240419	10.94	9550	-18.22	20240307	7040	10.94	20240419	18300	-57.32	20230517	7040	10.94	20240419	4.91	N	318000	200	17 억		53716	N	N	0	N	00	N
76	20240517	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	0	3	0.00	155944040	19944	47.79	7800	7870	7780	10160	5480	7820	7819.10	0.61	0	1532	7926	7872	7806	7752	7686	7900	7780	17	2340	200	5000	10	1	8740223	683	14.92	1.62	12	0.23	524.00	4832.00	21150	20230510	-63.03	7040	20240419	11.08	9550	-18.12	20240307	7040	11.08	20240419	18300	-57.27	20230517	7040	11.08	20240419	4.91	N	318000	200	17 억		53716	N	N	0	N	00	N
77	20240517	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-20	5	-0.26	133398580	17056	40.87	7800	7870	7780	10160	5480	7820	7821.21	0.61	0	1873	7926	7872	7806	7752	7686	7900	7780	17	2340	200	5000	10	1	8740223	682	14.89	1.61	12	0.20	524.00	4832.00	21150	20230510	-63.12	7040	20240419	10.80	9550	-18.32	20240307	7040	10.80	20240419	18300	-57.38	20230517	7040	10.80	20240419	4.91	N	318000	200	17 억		53716	N	N	0	N	00	N
78	20240517	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	0	3	0.00	124031170	15856	37.99	7800	7870	7780	10160	5480	7820	7822.35	0.61	0	1873	7926	7872	7806	7752	7686	7900	7780	17	2340	200	5000	10	1	8740223	683	14.92	1.62	12	0.18	524.00	4832.00	21150	20230510	-63.03	7040	20240419	11.08	9550	-18.12	20240307	7040	11.08	20240419	18300	-57.27	20230517	7040	11.08	20240419	4.91	N	318000	200	17 억		53716	N	N	0	N	00	N
79	20240517	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	10	2	0.13	107125810	13695	32.82	7800	7870	7780	10160	5480	7820	7822.26	0.61	0	2854	7926	7872	7806	7752	7686	7900	7780	17	2340	200	5000	10	1	8740223	684	14.94	1.62	12	0.16	524.00	4832.00	21150	20230510	-62.98	7040	20240419	11.22	9550	-18.01	20240307	7040	11.22	20240419	18300	-57.21	20230517	7040	11.22	20240419	4.91	N	318000	200	17 억		53716	N	N	0	N	00	N
80	20240517	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	20	2	0.26	59930150	7645	18.32	7800	7870	7800	10160	5480	7820	7839.13	0.61	0	2267	7926	7872	7806	7752	7686	7900	7780	17	2340	200	5000	10	1	8740223	685	14.96	1.62	12	0.09	524.00	4832.00	21150	20230510	-62.93	7040	20240419	11.36	9550	-17.91	20240307	7040	11.36	20240419	18300	-57.16	20230517	7040	11.36	20240419	4.91	N	318000	200	17 억		53716	N	N	0	N	00	N
81	20240517	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-10	5	-0.13	5035020	644	1.54	7800	7850	7800	10160	5480	7820	7818.35	0.61	0	-251	7926	7872	7806	7752	7686	7900	7780	17	2340	200	5000	10	1	8740223	683	14.90	1.62	12	0.01	524.00	4832.00	21150	20230510	-63.07	7040	20240419	10.94	9550	-18.22	20240307	7040	10.94	20240419	18300	-57.32	20230517	7040	10.94	20240419	4.91	N	318000	200	17 억		53716	N	N	0	N	00	N
82	20240516	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	40	2	0.51	325160840	41731	142.87	7760	7860	7740	10110	5450	7780	7791.83	0.60	0	1084	7906	7842	7716	7652	7526	7875	7685	17	2330	200	4970	10	1	8740223	683	14.92	1.62	12	0.48	524.00	4832.00	21150	20230510	-63.03	7040	20240419	11.08	9550	-18.12	20240307	7040	11.08	20240419	18300	-57.27	20230517	7040	11.08	20240419	5.01	N	318000	200	17 억		52552	N	N	0	N	00	N
83	20240516	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	20	2	0.26	323018640	41457	141.93	7760	7860	7740	10110	5450	7780	7791.65	0.60	0	1061	7906	7842	7716	7652	7526	7875	7685	17	2330	200	4970	10	1	8740223	682	14.89	1.61	12	0.47	524.00	4832.00	21150	20230510	-63.12	7040	20240419	10.80	9550	-18.32	20240307	7040	10.80	20240419	18300	-57.38	20230517	7040	10.80	20240419	5.01	N	318000	200	17 억		52552	N	N	0	N	00	N
84	20240516	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	30	2	0.39	285797500	36668	125.54	7760	7860	7740	10110	5450	7780	7794.19	0.60	0	412	7906	7842	7716	7652	7526	7875	7685	17	2330	200	4970	10	1	8740223	683	14.90	1.62	12	0.42	524.00	4832.00	21150	20230510	-63.07	7040	20240419	10.94	9550	-18.22	20240307	7040	10.94	20240419	18300	-57.32	20230517	7040	10.94	20240419	5.01	N	318000	200	17 억		52552	N	N	0	N	00	N
85	20240516	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	20	2	0.26	249860100	32043	109.70	7760	7860	7740	10110	5450	7780	7797.65	0.60	0	402	7906	7842	7716	7652	7526	7875	7685	17	2330	200	4970	10	1	8740223	682	14.89	1.61	12	0.37	524.00	4832.00	21150	20230510	-63.12	7040	20240419	10.80	9550	-18.32	20240307	7040	10.80	20240419	18300	-57.38	20230517	7040	10.80	20240419	5.01	N	318000	200	17 억		52552	N	N	0	N	00	N
86	20240516	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	30	2	0.39	231372230	29681	101.62	7760	7860	7740	10110	5450	7780	7795.30	0.60	0	409	7906	7842	7716	7652	7526	7875	7685	17	2330	200	4970	10	1	8740223	683	14.90	1.62	12	0.34	524.00	4832.00	21150	20230510	-63.07	7040	20240419	10.94	9550	-18.22	20240307	7040	10.94	20240419	18300	-57.32	20230517	7040	10.94	20240419	5.01	N	318000	200	17 억		52552	N	N	0	N	00	N
87	20240516	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	10	2	0.13	206249720	26454	90.57	7760	7860	7740	10110	5450	7780	7796.54	0.60	0	-2332	7906	7842	7716	7652	7526	7875	7685	17	2330	200	4970	10	1	8740223	681	14.87	1.61	12	0.30	524.00	4832.00	21150	20230510	-63.17	7040	20240419	10.65	9550	-18.43	20240307	7040	10.65	20240419	18300	-57.43	20230517	7040	10.65	20240419	5.01	N	318000	200	17 억		52552	N	N	0	N	00	N
88	20240516	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-20	5	-0.26	171015020	21924	75.06	7760	7860	7760	10110	5450	7780	7800.36	0.60	0	-1899	7906	7842	7716	7652	7526	7875	7685	17	2330	200	4970	10	1	8740223	678	14.81	1.61	12	0.25	524.00	4832.00	21150	20230510	-63.31	7040	20240419	10.23	9550	-18.74	20240307	7040	10.23	20240419	18300	-57.60	20230517	7040	10.23	20240419	5.01	N	318000	200	17 억		52552	N	N	0	N	00	N
89	20240516	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	40	2	0.51	79453700	10198	34.91	7760	7840	7760	10110	5450	7780	7791.11	0.60	0	7061	7906	7842	7716	7652	7526	7875	7685	17	2330	200	4970	10	1	8740223	683	14.92	1.62	12	0.12	524.00	4832.00	21150	20230510	-63.03	7040	20240419	11.08	9550	-18.12	20240307	7040	11.08	20240419	18300	-57.27	20230517	7040	11.08	20240419	5.01	N	318000	200	17 억		52552	N	N	0	N	00	N
90	20240514	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	120	2	1.57	225314300	29207	59.74	7590	7780	7590	9950	5370	7660	7713.12	0.53	0	6091	7993	7826	7733	7566	7473	7780	7520	17	2290	200	4900	10	1	8740223	680	14.85	1.61	12	0.33	524.00	4832.00	21150	20230510	-63.22	7040	20240419	10.51	9550	-18.53	20240307	7040	10.51	20240419	18300	-57.49	20230517	7040	10.51	20240419	4.98	N	318000	200	17 억		46092	N	N	0	N	00	N
91	20240514	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	110	2	1.44	202932190	26327	53.85	7590	7780	7590	9950	5370	7660	7708.14	0.53	0	6040	7993	7826	7733	7566	7473	7780	7520	17	2290	200	4900	10	1	8740223	679	14.83	1.61	12	0.30	524.00	4832.00	21150	20230510	-63.26	7040	20240419	10.37	9550	-18.64	20240307	7040	10.37	20240419	18300	-57.54	20230517	7040	10.37	20240419	4.98	N	318000	200	17 억		46092	N	N	0	N	00	N
92	20240514	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	90	2	1.17	167153970	21712	44.41	7590	7760	7590	9950	5370	7660	7698.69	0.53	0	3491	7993	7826	7733	7566	7473	7780	7520	17	2290	200	4900	10	1	8740223	677	14.79	1.60	12	0.25	524.00	4832.00	21150	20230510	-63.36	7040	20240419	10.09	9550	-18.85	20240307	7040	10.09	20240419	18300	-57.65	20230517	7040	10.09	20240419	4.98	N	318000	200	17 억		46092	N	N	0	N	00	N
93	20240514	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	70	2	0.91	155048790	20146	41.21	7590	7760	7590	9950	5370	7660	7696.26	0.53	0	2808	7993	7826	7733	7566	7473	7780	7520	17	2290	200	4900	10	1	8740223	676	14.75	1.60	12	0.23	524.00	4832.00	21150	20230510	-63.45	7040	20240419	9.80	9550	-19.06	20240307	7040	9.80	20240419	18300	-57.76	20230517	7040	9.80	20240419	4.98	N	318000	200	17 억		46092	N	N	0	N	00	N
94	20240514	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	80	2	1.04	138363050	17985	36.79	7590	7760	7590	9950	5370	7660	7693.25	0.53	0	2721	7993	7826	7733	7566	7473	7780	7520	17	2290	200	4900	10	1	8740223	676	14.77	1.60	12	0.21	524.00	4832.00	21150	20230510	-63.40	7040	20240419	9.94	9550	-18.95	20240307	7040	9.94	20240419	18300	-57.70	20230517	7040	9.94	20240419	4.98	N	318000	200	17 억		46092	N	N	0	N	00	N
95	20240514	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	80	2	1.04	96178660	12535	25.64	7590	7750	7590	9950	5370	7660	7672.81	0.53	0	3208	7993	7826	7733	7566	7473	7780	7520	17	2290	200	4900	10	1	8740223	676	14.77	1.60	12	0.14	524.00	4832.00	21150	20230510	-63.40	7040	20240419	9.94	9550	-18.95	20240307	7040	9.94	20240419	18300	-57.70	20230517	7040	9.94	20240419	4.98	N	318000	200	17 억		46092	N	N	0	N	00	N
96	20240514	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	50	2	0.65	35435330	4638	9.49	7590	7750	7590	9950	5370	7660	7640.22	0.53	0	-301	7993	7826	7733	7566	7473	7780	7520	17	2290	200	4900	10	1	8740223	674	14.71	1.60	12	0.05	524.00	4832.00	21150	20230510	-63.55	7040	20240419	9.52	9550	-19.27	20240307	7040	9.52	20240419	18300	-57.87	20230517	7040	9.52	20240419	4.98	N	318000	200	17 억		46092	N	N	0	N	00	N
97	20240514	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	10	2	0.13	23350660	3065	6.27	7590	7750	7590	9950	5370	7660	7618.49	0.53	0	-221	7993	7826	7733	7566	7473	7780	7520	17	2290	200	4900	10	1	8740223	670	14.64	1.59	12	0.04	524.00	4832.00	21150	20230510	-63.74	7040	20240419	8.95	9550	-19.69	20240307	7040	8.95	20240419	18300	-58.09	20230517	7040	8.95	20240419	4.98	N	318000	200	17 억		46092	N	N	0	N	00	N
98	20240513	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-50	5	-0.65	377845950	48889	147.59	7900	7900	7640	10020	5400	7710	7728.65	0.59	0	-5873	7823	7766	7673	7616	7523	7795	7645	17	2310	200	4930	10	1	8740223	670	14.62	1.59	12	0.56	524.00	4832.00	21150	20230510	-63.78	7040	20240419	8.81	9550	-19.79	20240307	7040	8.81	20240419	18300	-58.14	20230517	7040	8.81	20240419	4.91	N	318000	200	17 억		51805	N	N	0	N	00	N
99	20240513	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-50	5	-0.65	373299460	48295	145.80	7900	7900	7650	10020	5400	7710	7729.57	0.59	0	-5790	7823	7766	7673	7616	7523	7795	7645	17	2310	200	4930	10	1	8740223	670	14.62	1.59	12	0.55	524.00	4832.00	21150	20230510	-63.78	7040	20240419	8.81	9550	-19.79	20240307	7040	8.81	20240419	18300	-58.14	20230517	7040	8.81	20240419	4.91	N	318000	200	17 억		51805	N	N	0	N	00	N
100	20240513	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-40	5	-0.52	332669590	42989	129.78	7900	7900	7660	10020	5400	7710	7738.48	0.59	0	-3212	7823	7766	7673	7616	7523	7795	7645	17	2310	200	4930	10	1	8740223	670	14.64	1.59	12	0.49	524.00	4832.00	21150	20230510	-63.74	7040	20240419	8.95	9550	-19.69	20240307	7040	8.95	20240419	18300	-58.09	20230517	7040	8.95	20240419	4.91	N	318000	200	17 억		51805	N	N	0	N	00	N
101	20240513	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	10	2	0.13	311801130	40274	121.58	7900	7900	7660	10020	5400	7710	7742.00	0.59	0	-2101	7823	7766	7673	7616	7523	7795	7645	17	2310	200	4930	10	1	8740223	675	14.73	1.60	12	0.46	524.00	4832.00	21150	20230510	-63.50	7040	20240419	9.66	9550	-19.16	20240307	7040	9.66	20240419	18300	-57.81	20230517	7040	9.66	20240419	4.91	N	318000	200	17 억		51805	N	N	0	N	00	N
102	20240513	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	20	2	0.26	270003290	34856	105.23	7900	7900	7660	10020	5400	7710	7746.25	0.59	0	-603	7823	7766	7673	7616	7523	7795	7645	17	2310	200	4930	10	1	8740223	676	14.75	1.60	12	0.40	524.00	4832.00	21150	20230510	-63.45	7040	20240419	9.80	9550	-19.06	20240307	7040	9.80	20240419	18300	-57.76	20230517	7040	9.80	20240419	4.91	N	318000	200	17 억		51805	N	N	0	N	00	N
103	20240513	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	10	2	0.13	260314540	33603	101.44	7900	7900	7660	10020	5400	7710	7746.76	0.59	0	-1051	7823	7766	7673	7616	7523	7795	7645	17	2310	200	4930	10	1	8740223	675	14.73	1.60	12	0.38	524.00	4832.00	21150	20230510	-63.50	7040	20240419	9.66	9550	-19.16	20240307	7040	9.66	20240419	18300	-57.81	20230517	7040	9.66	20240419	4.91	N	318000	200	17 억		51805	N	N	0	N	00	N
104	20240513	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	70	2	0.91	194621460	25120	75.83	7900	7900	7660	10020	5400	7710	7747.67	0.59	0	-104	7823	7766	7673	7616	7523	7795	7645	17	2310	200	4930	10	1	8740223	680	14.85	1.61	12	0.29	524.00	4832.00	21150	20230510	-63.22	7040	20240419	10.51	9550	-18.53	20240307	7040	10.51	20240419	18300	-57.49	20230517	7040	10.51	20240419	4.91	N	318000	200	17 억		51805	N	N	0	N	00	N
105	20240513	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-10	5	-0.13	76469030	9820	29.65	7900	7900	7700	10020	5400	7710	7787.07	0.59	0	-6468	7823	7766	7673	7616	7523	7795	7645	17	2310	200	4930	10	1	8740223	673	14.69	1.59	12	0.11	524.00	4832.00	21150	20230510	-63.59	7040	20240419	9.38	9550	-19.37	20240307	7040	9.38	20240419	18300	-57.92	20230517	7040	9.38	20240419	4.91	N	318000	200	17 억		51805	N	N	0	N	00	N
106	20240510	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	120	2	1.58	252238330	32930	147.15	7590	7730	7580	9860	5320	7590	7659.78	0.60	0	-1346	7770	7680	7610	7520	7450	7645	7485	17	2270	200	4850	10	1	8740223	674	14.71	1.60	12	0.38	524.00	4832.00	21150	20230510	-63.55	7040	20240419	9.52	9550	-19.27	20240307	7040	9.52	20240419	21150	-63.55	20230510	7040	9.52	20240419	4.99	N	318000	200	17 억		52262	N	N	0	N	00	N
107	20240510	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	130	2	1.71	238715020	31172	139.29	7590	7730	7580	9860	5320	7590	7657.99	0.60	0	-1273	7770	7680	7610	7520	7450	7645	7485	17	2270	200	4850	10	1	8740223	675	14.73	1.60	12	0.36	524.00	4832.00	21150	20230510	-63.50	7040	20240419	9.66	9550	-19.16	20240307	7040	9.66	20240419	21150	-63.50	20230510	7040	9.66	20240419	4.99	N	318000	200	17 억		52262	N	N	0	N	00	N
108	20240510	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	90	2	1.19	199165040	26036	116.34	7590	7730	7580	9860	5320	7590	7649.60	0.60	0	-775	7770	7680	7610	7520	7450	7645	7485	17	2270	200	4850	10	1	8740223	671	14.66	1.59	12	0.30	524.00	4832.00	21150	20230510	-63.69	7040	20240419	9.09	9550	-19.58	20240307	7040	9.09	20240419	21150	-63.69	20230510	7040	9.09	20240419	4.99	N	318000	200	17 억		52262	N	N	0	N	00	N
109	20240510	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	80	2	1.05	121239510	15906	71.08	7590	7690	7580	9860	5320	7590	7622.25	0.60	0	-2540	7770	7680	7610	7520	7450	7645	7485	17	2270	200	4850	10	1	8740223	670	14.64	1.59	12	0.18	524.00	4832.00	21150	20230510	-63.74	7040	20240419	8.95	9550	-19.69	20240307	7040	8.95	20240419	21150	-63.74	20230510	7040	8.95	20240419	4.99	N	318000	200	17 억		52262	N	N	0	N	00	N
110	20240510	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	10	2	0.13	92119300	12097	54.06	7590	7690	7580	9860	5320	7590	7615.05	0.60	0	-2899	7770	7680	7610	7520	7450	7645	7485	17	2270	200	4850	10	1	8740223	664	14.50	1.57	12	0.14	524.00	4832.00	21150	20230510	-64.07	7040	20240419	7.95	9550	-20.42	20240307	7040	7.95	20240419	21150	-64.07	20230510	7040	7.95	20240419	4.99	N	318000	200	17 억		52262	N	N	0	N	00	N
111	20240510	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	20	2	0.26	75526120	9916	44.31	7590	7690	7580	9860	5320	7590	7616.59	0.60	0	-2898	7770	7680	7610	7520	7450	7645	7485	17	2270	200	4850	10	1	8740223	665	14.52	1.57	12	0.11	524.00	4832.00	21150	20230510	-64.02	7040	20240419	8.10	9550	-20.31	20240307	7040	8.10	20240419	21150	-64.02	20230510	7040	8.10	20240419	4.99	N	318000	200	17 억		52262	N	N	0	N	00	N
112	20240510	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	60	2	0.79	55690970	7310	32.66	7590	7690	7580	9860	5320	7590	7618.46	0.60	0	-1799	7770	7680	7610	7520	7450	7645	7485	17	2270	200	4850	10	1	8740223	669	14.60	1.58	12	0.08	524.00	4832.00	21150	20230510	-63.83	7040	20240419	8.66	9550	-19.90	20240307	7040	8.66	20240419	21150	-63.83	20230510	7040	8.66	20240419	4.99	N	318000	200	17 억		52262	N	N	0	N	00	N
113	20240510	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	40	2	0.53	1975360	260	1.16	7590	7630	7590	9860	5320	7590	7597.54	0.60	0	-63	7770	7680	7610	7520	7450	7645	7485	17	2270	200	4850	10	1	8740223	667	14.56	1.58	12	0.00	524.00	4832.00	21150	20230510	-63.92	7040	20240419	8.38	9550	-20.10	20240307	7040	8.38	20240419	21150	-63.92	20230510	7040	8.38	20240419	4.99	N	318000	200	17 억		52262	N	N	0	N	00	N
114	20240509	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-40	5	-0.52	170120590	22334	73.44	7700	7700	7540	9910	5350	7630	7617.11	0.69	0	-7225	7850	7740	7570	7460	7290	7795	7515	17	2280	200	4880	10	1	8740223	663	14.48	1.57	12	0.26	524.00	4832.00	21150	20230510	-64.11	7040	20240419	7.81	9550	-20.52	20240307	7040	7.81	20240419	21150	-64.11	20230510	7040	7.81	20240419	4.98	N	318000	200	17 억		59934	N	N	0	N	00	N
115	20240509	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-80	5	-1.05	164046330	21531	70.80	7700	7700	7540	9910	5350	7630	7619.08	0.69	0	-6873	7850	7740	7570	7460	7290	7795	7515	17	2280	200	4880	10	1	8740223	660	14.41	1.56	12	0.25	524.00	4832.00	21150	20230510	-64.30	7040	20240419	7.24	9550	-20.94	20240307	7040	7.24	20240419	21150	-64.30	20230510	7040	7.24	20240419	4.98	N	318000	200	17 억		59934	N	N	0	N	00	N
116	20240509	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-40	5	-0.52	148258970	19439	63.92	7700	7700	7550	9910	5350	7630	7626.88	0.69	0	-6647	7850	7740	7570	7460	7290	7795	7515	17	2280	200	4880	10	1	8740223	663	14.48	1.57	12	0.22	524.00	4832.00	21150	20230510	-64.11	7040	20240419	7.81	9550	-20.52	20240307	7040	7.81	20240419	21150	-64.11	20230510	7040	7.81	20240419	4.98	N	318000	200	17 억		59934	N	N	0	N	00	N
117	20240509	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-30	5	-0.39	122931220	16090	52.91	7700	7700	7570	9910	5350	7630	7640.22	0.69	0	-6644	7850	7740	7570	7460	7290	7795	7515	17	2280	200	4880	10	1	8740223	664	14.50	1.57	12	0.18	524.00	4832.00	21150	20230510	-64.07	7040	20240419	7.95	9550	-20.42	20240307	7040	7.95	20240419	21150	-64.07	20230510	7040	7.95	20240419	4.98	N	318000	200	17 억		59934	N	N	0	N	00	N
118	20240509	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-40	5	-0.52	116266240	15212	50.02	7700	7700	7590	9910	5350	7630	7643.06	0.69	0	-6235	7850	7740	7570	7460	7290	7795	7515	17	2280	200	4880	10	1	8740223	663	14.48	1.57	12	0.17	524.00	4832.00	21150	20230510	-64.11	7040	20240419	7.81	9550	-20.52	20240307	7040	7.81	20240419	21150	-64.11	20230510	7040	7.81	20240419	4.98	N	318000	200	17 억		59934	N	N	0	N	00	N
119	20240509	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	20	2	0.26	64456930	8413	27.66	7700	7700	7620	9910	5350	7630	7661.59	0.69	0	-647	7850	7740	7570	7460	7290	7795	7515	17	2280	200	4880	10	1	8740223	669	14.60	1.58	12	0.10	524.00	4832.00	21150	20230510	-63.83	7040	20240419	8.66	9550	-19.90	20240307	7040	8.66	20240419	21150	-63.83	20230510	7040	8.66	20240419	4.98	N	318000	200	17 억		59934	N	N	0	N	00	N
120	20240509	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	40	2	0.52	43469750	5669	18.64	7700	7700	7620	9910	5350	7630	7667.97	0.69	0	-70	7850	7740	7570	7460	7290	7795	7515	17	2280	200	4880	10	1	8740223	670	14.64	1.59	12	0.06	524.00	4832.00	21150	20230510	-63.74	7040	20240419	8.95	9550	-19.69	20240307	7040	8.95	20240419	21150	-63.74	20230510	7040	8.95	20240419	4.98	N	318000	200	17 억		59934	N	N	0	N	00	N
121	20240509	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	20	2	0.26	8374100	1093	3.59	7700	7700	7620	9910	5350	7630	7661.57	0.69	0	446	7850	7740	7570	7460	7290	7795	7515	17	2280	200	4880	10	1	8740223	669	14.60	1.58	12	0.01	524.00	4832.00	21150	20230510	-63.83	7040	20240419	8.66	9550	-19.90	20240307	7040	8.66	20240419	21150	-63.83	20230510	7040	8.66	20240419	4.98	N	318000	200	17 억		59934	N	N	0	N	00	N
122	20240508	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	140	2	1.87	226615030	29889	180.08	7400	7680	7400	9730	5250	7490	7581.88	0.64	0	3872	7663	7576	7513	7426	7363	7545	7395	17	2240	200	4790	10	1	8740223	667	14.56	1.58	12	0.34	524.00	4832.00	21150	20230510	-63.92	7040	20240419	8.38	9550	-20.10	20240307	7040	8.38	20240419	21150	-63.92	20230510	7040	8.38	20240419	5.02	N	318000	200	17 억		55555	N	N	0	N	00	N
123	20240508	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	130	2	1.74	215788960	28469	171.52	7400	7680	7400	9730	5250	7490	7579.83	0.64	0	3641	7663	7576	7513	7426	7363	7545	7395	17	2240	200	4790	10	1	8740223	666	14.54	1.58	12	0.33	524.00	4832.00	21150	20230510	-63.97	7040	20240419	8.24	9550	-20.21	20240307	7040	8.24	20240419	21150	-63.97	20230510	7040	8.24	20240419	5.02	N	318000	200	17 억		55555	N	N	0	N	00	N
124	20240508	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	130	2	1.74	185459720	24480	147.49	7400	7680	7400	9730	5250	7490	7576.02	0.64	0	3803	7663	7576	7513	7426	7363	7545	7395	17	2240	200	4790	10	1	8740223	666	14.54	1.58	12	0.28	524.00	4832.00	21150	20230510	-63.97	7040	20240419	8.24	9550	-20.21	20240307	7040	8.24	20240419	21150	-63.97	20230510	7040	8.24	20240419	5.02	N	318000	200	17 억		55555	N	N	0	N	00	N
125	20240508	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	90	2	1.20	171738100	22676	136.62	7400	7680	7400	9730	5250	7490	7573.62	0.64	0	3403	7663	7576	7513	7426	7363	7545	7395	17	2240	200	4790	10	1	8740223	663	14.47	1.57	12	0.26	524.00	4832.00	21150	20230510	-64.16	7040	20240419	7.67	9550	-20.63	20240307	7040	7.67	20240419	21150	-64.16	20230510	7040	7.67	20240419	5.02	N	318000	200	17 억		55555	N	N	0	N	00	N
126	20240508	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	120	2	1.60	160844940	21240	127.97	7400	7680	7400	9730	5250	7490	7572.80	0.64	0	3037	7663	7576	7513	7426	7363	7545	7395	17	2240	200	4790	10	1	8740223	665	14.52	1.57	12	0.24	524.00	4832.00	21150	20230510	-64.02	7040	20240419	8.10	9550	-20.31	20240307	7040	8.10	20240419	21150	-64.02	20230510	7040	8.10	20240419	5.02	N	318000	200	17 억		55555	N	N	0	N	00	N
127	20240508	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	110	2	1.47	138298350	18279	110.13	7400	7680	7400	9730	5250	7490	7566.03	0.64	0	2774	7663	7576	7513	7426	7363	7545	7395	17	2240	200	4790	10	1	8740223	664	14.50	1.57	12	0.21	524.00	4832.00	21150	20230510	-64.07	7040	20240419	7.95	9550	-20.42	20240307	7040	7.95	20240419	21150	-64.07	20230510	7040	7.95	20240419	5.02	N	318000	200	17 억		55555	N	N	0	N	00	N
128	20240508	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	57525640	7674	46.23	7400	7590	7400	9730	5250	7490	7496.19	0.64	0	2438	7663	7576	7513	7426	7363	7545	7395	17	2240	200	4790	10	1	8740223	660	14.41	1.56	12	0.09	524.00	4832.00	21150	20230510	-64.30	7040	20240419	7.24	9550	-20.94	20240307	7040	7.24	20240419	21150	-64.30	20230510	7040	7.24	20240419	5.02	N	318000	200	17 억		55555	N	N	0	N	00	N
129	20240508	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	10	2	0.13	27833180	3743	22.55	7400	7550	7400	9730	5250	7490	7435.84	0.64	0	1533	7663	7576	7513	7426	7363	7545	7395	17	2240	200	4790	10	1	8740223	656	14.31	1.55	12	0.04	524.00	4832.00	21150	20230510	-64.54	7040	20240419	6.53	9550	-21.47	20240307	7040	6.53	20240419	21150	-64.54	20230510	7040	6.53	20240419	5.02	N	318000	200	17 억		55555	N	N	0	N	00	N
130	20240503	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	120	2	1.62	121839860	16348	56.53	7350	7530	7350	9620	5180	7400	7452.89	0.60	0	3757	7586	7492	7446	7352	7306	7470	7330	17	2220	200	4730	10	1	8740223	657	14.35	1.56	12	0.19	524.00	4832.00	21150	20230510	-64.44	7040	20240419	6.82	9550	-21.26	20240307	7040	6.82	20240419	21150	-64.44	20230510	7040	6.82	20240419	5.05	N	318000	200	17 억		52489	N	N	0	N	00	N
131	20240503	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	120	2	1.62	118546980	15910	55.02	7350	7530	7350	9620	5180	7400	7451.10	0.60	0	3777	7586	7492	7446	7352	7306	7470	7330	17	2220	200	4730	10	1	8740223	657	14.35	1.56	12	0.18	524.00	4832.00	21150	20230510	-64.44	7040	20240419	6.82	9550	-21.26	20240307	7040	6.82	20240419	21150	-64.44	20230510	7040	6.82	20240419	5.05	N	318000	200	17 억		52489	N	N	0	N	00	N
132	20240503	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	80	2	1.08	101907120	13688	47.33	7350	7530	7350	9620	5180	7400	7445.00	0.60	0	3664	7586	7492	7446	7352	7306	7470	7330	17	2220	200	4730	10	1	8740223	654	14.27	1.55	12	0.16	524.00	4832.00	21150	20230510	-64.63	7040	20240419	6.25	9550	-21.68	20240307	7040	6.25	20240419	21150	-64.63	20230510	7040	6.25	20240419	5.05	N	318000	200	17 억		52489	N	N	0	N	00	N
133	20240503	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	70	2	0.95	86298910	11600	40.11	7350	7530	7350	9620	5180	7400	7439.56	0.60	0	1911	7586	7492	7446	7352	7306	7470	7330	17	2220	200	4730	10	1	8740223	653	14.26	1.55	12	0.13	524.00	4832.00	21150	20230510	-64.68	7040	20240419	6.11	9550	-21.78	20240307	7040	6.11	20240419	21150	-64.68	20230510	7040	6.11	20240419	5.05	N	318000	200	17 억		52489	N	N	0	N	00	N
134	20240503	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	60	2	0.81	57100410	7682	26.56	7350	7530	7350	9620	5180	7400	7433.01	0.60	0	-148	7586	7492	7446	7352	7306	7470	7330	17	2220	200	4730	10	1	8740223	652	14.24	1.54	12	0.09	524.00	4832.00	21150	20230510	-64.73	7040	20240419	5.97	9550	-21.88	20240307	7040	5.97	20240419	21150	-64.73	20230510	7040	5.97	20240419	5.05	N	318000	200	17 억		52489	N	N	0	N	00	N
135	20240503	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	45804920	6165	21.32	7350	7530	7350	9620	5180	7400	7429.83	0.60	0	22	7586	7492	7446	7352	7306	7470	7330	17	2220	200	4730	10	1	8740223	648	14.14	1.53	12	0.07	524.00	4832.00	21150	20230510	-64.96	7040	20240419	5.26	9550	-22.41	20240307	7040	5.26	20240419	21150	-64.96	20230510	7040	5.26	20240419	5.05	N	318000	200	17 억		52489	N	N	0	N	00	N
136	20240503	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	60	2	0.81	39043910	5256	18.18	7350	7530	7350	9620	5180	7400	7428.45	0.60	0	486	7586	7492	7446	7352	7306	7470	7330	17	2220	200	4730	10	1	8740223	652	14.24	1.54	12	0.06	524.00	4832.00	21150	20230510	-64.73	7040	20240419	5.97	9550	-21.88	20240307	7040	5.97	20240419	21150	-64.73	20230510	7040	5.97	20240419	5.05	N	318000	200	17 억		52489	N	N	0	N	00	N
137	20240503	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	50	2	0.68	16073010	2177	7.53	7350	7460	7350	9620	5180	7400	7383.10	0.60	0	636	7586	7492	7446	7352	7306	7470	7330	17	2220	200	4730	10	1	8740223	651	14.22	1.54	12	0.02	524.00	4832.00	21150	20230510	-64.78	7040	20240419	5.82	9550	-21.99	20240307	7040	5.82	20240419	21150	-64.78	20230510	7040	5.82	20240419	5.05	N	318000	200	17 억		52489	N	N	0	N	00	N
138	20240502	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-150	5	-1.99	214301790	28787	155.49	7490	7540	7400	9810	5290	7550	7444.39	0.59	0	149	7763	7656	7573	7466	7383	7710	7520	17	2260	200	4830	10	1	8740223	647	14.12	1.53	12	0.33	524.00	4832.00	21150	20230510	-65.01	7040	20240419	5.11	9550	-22.51	20240307	7040	5.11	20240419	21150	-65.01	20230510	7040	5.11	20240419	5.19	N	318000	200	17 억		51924	N	N	0	N	00	N
139	20240502	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-140	5	-1.85	199937990	26848	145.01	7490	7540	7400	9810	5290	7550	7447.03	0.59	0	183	7763	7656	7573	7466	7383	7710	7520	17	2260	200	4830	10	1	8740223	648	14.14	1.53	12	0.31	524.00	4832.00	21150	20230510	-64.96	7040	20240419	5.26	9550	-22.41	20240307	7040	5.26	20240419	21150	-64.96	20230510	7040	5.26	20240419	5.19	N	318000	200	17 억		51924	N	N	0	N	00	N
140	20240502	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-130	5	-1.72	147188200	19737	106.61	7490	7540	7420	9810	5290	7550	7457.48	0.59	0	-2484	7763	7656	7573	7466	7383	7710	7520	17	2260	200	4830	10	1	8740223	649	14.16	1.54	12	0.23	524.00	4832.00	21150	20230510	-64.92	7040	20240419	5.40	9550	-22.30	20240307	7040	5.40	20240419	21150	-64.92	20230510	7040	5.40	20240419	5.19	N	318000	200	17 억		51924	N	N	0	N	00	N
141	20240502	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-110	5	-1.46	129706280	17384	93.90	7490	7540	7430	9810	5290	7550	7461.24	0.59	0	-2124	7763	7656	7573	7466	7383	7710	7520	17	2260	200	4830	10	1	8740223	650	14.20	1.54	12	0.20	524.00	4832.00	21150	20230510	-64.82	7040	20240419	5.68	9550	-22.09	20240307	7040	5.68	20240419	21150	-64.82	20230510	7040	5.68	20240419	5.19	N	318000	200	17 억		51924	N	N	0	N	00	N
142	20240502	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-80	5	-1.06	83096920	11130	60.12	7490	7540	7430	9810	5290	7550	7466.03	0.59	0	-1703	7763	7656	7573	7466	7383	7710	7520	17	2260	200	4830	10	1	8740223	653	14.26	1.55	12	0.13	524.00	4832.00	21150	20230510	-64.68	7040	20240419	6.11	9550	-21.78	20240307	7040	6.11	20240419	21150	-64.68	20230510	7040	6.11	20240419	5.19	N	318000	200	17 억		51924	N	N	0	N	00	N
143	20240502	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-70	5	-0.93	76739930	10279	55.52	7490	7540	7430	9810	5290	7550	7465.70	0.59	0	-1436	7763	7656	7573	7466	7383	7710	7520	17	2260	200	4830	10	1	8740223	654	14.27	1.55	12	0.12	524.00	4832.00	21150	20230510	-64.63	7040	20240419	6.25	9550	-21.68	20240307	7040	6.25	20240419	21150	-64.63	20230510	7040	6.25	20240419	5.19	N	318000	200	17 억		51924	N	N	0	N	00	N
144	20240502	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-70	5	-0.93	51044720	6841	36.95	7490	7540	7430	9810	5290	7550	7461.59	0.59	0	687	7763	7656	7573	7466	7383	7710	7520	17	2260	200	4830	10	1	8740223	654	14.27	1.55	12	0.08	524.00	4832.00	21150	20230510	-64.63	7040	20240419	6.25	9550	-21.68	20240307	7040	6.25	20240419	21150	-64.63	20230510	7040	6.25	20240419	5.19	N	318000	200	17 억		51924	N	N	0	N	00	N
145	20240502	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-20	5	-0.26	3659950	489	2.64	7490	7530	7460	9810	5290	7550	7484.56	0.59	0	52	7763	7656	7573	7466	7383	7710	7520	17	2260	200	4830	10	1	8740223	658	14.37	1.56	12	0.01	524.00	4832.00	21150	20230510	-64.40	7040	20240419	6.96	9550	-21.15	20240307	7040	6.96	20240419	21150	-64.40	20230510	7040	6.96	20240419	5.19	N	318000	200	17 억		51924	N	N	0	N	00	N