KissMeData/252500/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	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	300	1	30.00	73712179443	60202002	12033.40	1010	1300	1010	1300	700	1000	1223.92	6.27	0	-350633	1048	1024	976	952	904	1036	964	41	300	100	700	1	1	41486390	539	19.40	1.37	12	145.11	67.00	946.00	1341	20240404	-3.06	830	20240213	56.63	1341	-3.06	20240404	830	56.63	20240213	1341	-3.06	20240404	830	56.63	20240213	2.92	N	252500	100	41 억		2600395	N	N	0	N	00	N
3	20240531	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1275	275	2	27.50	68246280976	55973005	11188.09	1010	1300	1010	1300	700	1000	1219.27	6.27	0	-357727	1048	1024	976	952	904	1036	964	41	300	100	700	1	1	41486390	529	19.03	1.35	12	134.92	67.00	946.00	1341	20240404	-4.92	830	20240213	53.61	1341	-4.92	20240404	830	53.61	20240213	1341	-4.92	20240404	830	53.61	20240213	2.92	N	252500	100	41 억		2600395	N	N	0	N	00	N
4	20240531	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	249	2	24.90	59122227541	48741862	9742.70	1010	1300	1010	1300	700	1000	1212.97	6.27	0	-292512	1048	1024	976	952	904	1036	964	41	300	100	700	1	1	41486390	518	18.64	1.32	12	117.49	67.00	946.00	1341	20240404	-6.86	830	20240213	50.48	1341	-6.86	20240404	830	50.48	20240213	1341	-6.86	20240404	830	50.48	20240213	2.92	N	252500	100	41 억		2600395	N	N	0	N	00	N
5	20240531	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	178	2	17.80	46650708257	38556235	7706.76	1010	1300	1010	1300	700	1000	1209.94	6.27	0	-88247	1048	1024	976	952	904	1036	964	41	300	100	700	1	1	41486390	489	17.58	1.25	12	92.94	67.00	946.00	1341	20240404	-12.16	830	20240213	41.93	1341	-12.16	20240404	830	41.93	20240213	1341	-12.16	20240404	830	41.93	20240213	2.92	N	252500	100	41 억		2600395	N	N	0	N	00	N
6	20240531	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	190	2	19.00	41717200825	34355548	6867.11	1010	1300	1010	1300	700	1000	1214.28	6.27	0	-281866	1048	1024	976	952	904	1036	964	41	300	100	700	1	1	41486390	494	17.76	1.26	12	82.81	67.00	946.00	1341	20240404	-11.26	830	20240213	43.37	1341	-11.26	20240404	830	43.37	20240213	1341	-11.26	20240404	830	43.37	20240213	2.92	N	252500	100	41 억		2600395	N	N	0	N	00	N
7	20240531	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	212	2	21.20	39275390309	32346639	6465.56	1010	1300	1010	1300	700	1000	1214.20	6.27	0	-227291	1048	1024	976	952	904	1036	964	41	300	100	700	1	1	41486390	503	18.09	1.28	12	77.97	67.00	946.00	1341	20240404	-9.62	830	20240213	46.02	1341	-9.62	20240404	830	46.02	20240213	1341	-9.62	20240404	830	46.02	20240213	2.92	N	252500	100	41 억		2600395	N	N	0	N	00	N
8	20240531	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	226	2	22.60	34645767036	28581166	5712.91	1010	1300	1010	1300	700	1000	1212.19	6.27	0	-229529	1048	1024	976	952	904	1036	964	41	300	100	700	1	1	41486390	509	18.30	1.30	12	68.89	67.00	946.00	1341	20240404	-8.58	830	20240213	47.71	1341	-8.58	20240404	830	47.71	20240213	1341	-8.58	20240404	830	47.71	20240213	2.92	N	252500	100	41 억		2600395	N	N	0	N	00	N
9	20240531	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	46	2	4.60	777525546	741296	148.17	1010	1080	1010	1300	700	1000	1048.88	6.27	0	74292	1048	1024	976	952	904	1036	964	41	300	100	700	1	1	41486390	434	15.61	1.11	12	1.79	67.00	946.00	1341	20240404	-22.00	830	20240213	26.02	1341	-22.00	20240404	830	26.02	20240213	1341	-22.00	20240404	830	26.02	20240213	2.92	N	252500	100	41 억		2600395	N	N	0	N	00	N
10	20240530	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	38	2	3.95	459229855	479862	139.22	967	1000	928	1250	674	962	956.79	6.43	0	-66436	1007	984	964	941	921	996	953	41	288	100	670	1	1	41486390	415	14.93	1.06	12	1.16	67.00	946.00	1341	20240404	-25.43	830	20240213	20.48	1341	-25.43	20240404	830	20.48	20240213	1341	-25.43	20240404	830	20.48	20240213	2.91	N	252500	100	41 억		2668994	N	N	0	N	00	N
11	20240530	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	3	2	0.31	327269153	346287	100.47	967	970	928	1250	674	962	945.07	6.43	0	-56391	1007	984	964	941	921	996	953	41	288	100	670	1	1	41486390	400	14.40	1.02	12	0.83	67.00	946.00	1341	20240404	-28.04	830	20240213	16.27	1341	-28.04	20240404	830	16.27	20240213	1341	-28.04	20240404	830	16.27	20240213	2.91	N	252500	100	41 억		2668994	N	N	0	N	00	N
12	20240530	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	-32	5	-3.33	202410770	214251	62.16	967	970	928	1250	674	962	944.72	6.43	0	-35177	1007	984	964	941	921	996	953	41	288	100	670	1	1	41486390	386	13.88	0.98	12	0.52	67.00	946.00	1341	20240404	-30.65	830	20240213	12.05	1341	-30.65	20240404	830	12.05	20240213	1341	-30.65	20240404	830	12.05	20240213	2.91	N	252500	100	41 억		2668994	N	N	0	N	00	N
13	20240530	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	-28	5	-2.91	190291342	201240	58.39	967	970	928	1250	674	962	945.58	6.43	0	-29100	1007	984	964	941	921	996	953	41	288	100	670	1	1	41486390	387	13.94	0.99	12	0.49	67.00	946.00	1341	20240404	-30.35	830	20240213	12.53	1341	-30.35	20240404	830	12.53	20240213	1341	-30.35	20240404	830	12.53	20240213	2.91	N	252500	100	41 억		2668994	N	N	0	N	00	N
14	20240530	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-22	5	-2.29	136300175	143446	41.62	967	970	928	1250	674	962	950.17	6.43	0	-19957	1007	984	964	941	921	996	953	41	288	100	670	1	1	41486390	390	14.03	0.99	12	0.35	67.00	946.00	1341	20240404	-29.90	830	20240213	13.25	1341	-29.90	20240404	830	13.25	20240213	1341	-29.90	20240404	830	13.25	20240213	2.91	N	252500	100	41 억		2668994	N	N	0	N	00	N
15	20240530	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	-20	5	-2.08	118764655	124826	36.22	967	970	928	1250	674	962	951.43	6.43	0	-8639	1007	984	964	941	921	996	953	41	288	100	670	1	1	41486390	391	14.06	1.00	12	0.30	67.00	946.00	1341	20240404	-29.75	830	20240213	13.49	1341	-29.75	20240404	830	13.49	20240213	1341	-29.75	20240404	830	13.49	20240213	2.91	N	252500	100	41 억		2668994	N	N	0	N	00	N
16	20240530	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-12	5	-1.25	92125133	96631	28.04	967	970	928	1250	674	962	953.36	6.43	0	-14265	1007	984	964	941	921	996	953	41	288	100	670	1	1	41486390	394	14.18	1.00	12	0.23	67.00	946.00	1341	20240404	-29.16	830	20240213	14.46	1341	-29.16	20240404	830	14.46	20240213	1341	-29.16	20240404	830	14.46	20240213	2.91	N	252500	100	41 억		2668994	N	N	0	N	00	N
17	20240530	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	-13	5	-1.35	30749570	32452	9.42	967	969	928	1250	674	962	947.47	6.43	0	4668	1007	984	964	941	921	996	953	41	288	100	670	1	1	41486390	394	14.16	1.00	12	0.08	67.00	946.00	1341	20240404	-29.23	830	20240213	14.34	1341	-29.23	20240404	830	14.34	20240213	1341	-29.23	20240404	830	14.34	20240213	2.91	N	252500	100	41 억		2668994	N	N	0	N	00	N
18	20240529	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	11	2	1.16	328587859	340926	77.62	950	987	944	1236	666	951	963.85	6.42	0	5169	1009	980	945	916	881	962	898	41	285	100	660	1	1	41486390	399	14.36	1.02	12	0.82	67.00	946.00	1341	20240404	-28.26	830	20240213	15.90	1341	-28.26	20240404	830	15.90	20240213	1341	-28.26	20240404	830	15.90	20240213	3.08	N	252500	100	41 억		2664116	N	N	0	N	00	N
19	20240529	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	9	2	0.95	307594682	319096	72.65	950	987	944	1236	666	951	963.99	6.42	0	1932	1009	980	945	916	881	962	898	41	285	100	660	1	1	41486390	398	14.33	1.01	12	0.77	67.00	946.00	1341	20240404	-28.41	830	20240213	15.66	1341	-28.41	20240404	830	15.66	20240213	1341	-28.41	20240404	830	15.66	20240213	3.08	N	252500	100	41 억		2664116	N	N	0	N	00	N
20	20240529	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	969	18	2	1.89	254009326	263127	59.91	950	987	944	1236	666	951	965.40	6.42	0	-14490	1009	980	945	916	881	962	898	41	285	100	660	1	1	41486390	402	14.46	1.02	12	0.63	67.00	946.00	1341	20240404	-27.74	830	20240213	16.75	1341	-27.74	20240404	830	16.75	20240213	1341	-27.74	20240404	830	16.75	20240213	3.08	N	252500	100	41 억		2664116	N	N	0	N	00	N
21	20240529	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	21	2	2.21	237517680	246094	56.03	950	987	944	1236	666	951	965.20	6.42	0	-13318	1009	980	945	916	881	962	898	41	285	100	660	1	1	41486390	403	14.51	1.03	12	0.59	67.00	946.00	1341	20240404	-27.52	830	20240213	17.11	1341	-27.52	20240404	830	17.11	20240213	1341	-27.52	20240404	830	17.11	20240213	3.08	N	252500	100	41 억		2664116	N	N	0	N	00	N
22	20240529	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	6	2	0.63	92179172	96844	22.05	950	966	944	1236	666	951	951.84	6.42	0	-11565	1009	980	945	916	881	962	898	41	285	100	660	1	1	41486390	397	14.28	1.01	12	0.23	67.00	946.00	1341	20240404	-28.64	830	20240213	15.30	1341	-28.64	20240404	830	15.30	20240213	1341	-28.64	20240404	830	15.30	20240213	3.08	N	252500	100	41 억		2664116	N	N	0	N	00	N
23	20240529	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	0	3	0.00	59114530	62331	14.19	950	957	944	1236	666	951	948.36	6.42	0	-4645	1009	980	945	916	881	962	898	41	285	100	660	1	1	41486390	395	14.19	1.01	12	0.15	67.00	946.00	1341	20240404	-29.08	830	20240213	14.58	1341	-29.08	20240404	830	14.58	20240213	1341	-29.08	20240404	830	14.58	20240213	3.08	N	252500	100	41 억		2664116	N	N	0	N	00	N
24	20240529	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-1	5	-0.11	33550106	35335	8.04	950	957	944	1236	666	951	949.45	6.42	0	-6015	1009	980	945	916	881	962	898	41	285	100	660	1	1	41486390	394	14.18	1.00	12	0.09	67.00	946.00	1341	20240404	-29.16	830	20240213	14.46	1341	-29.16	20240404	830	14.46	20240213	1341	-29.16	20240404	830	14.46	20240213	3.08	N	252500	100	41 억		2664116	N	N	0	N	00	N
25	20240529	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	6	2	0.63	14883432	15650	3.56	950	957	946	1236	666	951	951.02	6.42	0	-424	1009	980	945	916	881	962	898	41	285	100	660	1	1	41486390	397	14.28	1.01	12	0.04	67.00	946.00	1341	20240404	-28.64	830	20240213	15.30	1341	-28.64	20240404	830	15.30	20240213	1341	-28.64	20240404	830	15.30	20240213	3.08	N	252500	100	41 억		2664116	N	N	0	N	00	N
26	20240528	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	-13	5	-1.35	418320958	437808	92.13	968	974	910	1253	675	964	955.50	6.10	0	132817	1000	981	970	951	940	976	946	41	289	100	670	1	1	41486390	395	14.19	1.01	12	1.06	67.00	946.00	1341	20240404	-29.08	830	20240213	14.58	1341	-29.08	20240404	830	14.58	20240213	1341	-29.08	20240404	830	14.58	20240213	3.20	N	252500	100	41 억		2530417	N	N	0	N	00	N
27	20240528	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-5	5	-0.52	384052938	401829	84.56	968	974	910	1253	675	964	955.76	6.10	0	112260	1000	981	970	951	940	976	946	41	289	100	670	1	1	41486390	398	14.31	1.01	12	0.97	67.00	946.00	1341	20240404	-28.49	830	20240213	15.54	1341	-28.49	20240404	830	15.54	20240213	1341	-28.49	20240404	830	15.54	20240213	3.20	N	252500	100	41 억		2530417	N	N	0	N	00	N
28	20240528	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	-8	5	-0.83	335513936	350884	73.84	968	974	910	1253	675	964	956.20	6.10	0	92738	1000	981	970	951	940	976	946	41	289	100	670	1	1	41486390	397	14.27	1.01	12	0.85	67.00	946.00	1341	20240404	-28.71	830	20240213	15.18	1341	-28.71	20240404	830	15.18	20240213	1341	-28.71	20240404	830	15.18	20240213	3.20	N	252500	100	41 억		2530417	N	N	0	N	00	N
29	20240528	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	-8	5	-0.83	319430471	334004	70.28	968	974	910	1253	675	964	956.37	6.10	0	87465	1000	981	970	951	940	976	946	41	289	100	670	1	1	41486390	397	14.27	1.01	12	0.81	67.00	946.00	1341	20240404	-28.71	830	20240213	15.18	1341	-28.71	20240404	830	15.18	20240213	1341	-28.71	20240404	830	15.18	20240213	3.20	N	252500	100	41 억		2530417	N	N	0	N	00	N
30	20240528	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	-13	5	-1.35	303176860	316937	66.69	968	974	910	1253	675	964	956.58	6.10	0	79387	1000	981	970	951	940	976	946	41	289	100	670	1	1	41486390	395	14.19	1.01	12	0.76	67.00	946.00	1341	20240404	-29.08	830	20240213	14.58	1341	-29.08	20240404	830	14.58	20240213	1341	-29.08	20240404	830	14.58	20240213	3.20	N	252500	100	41 억		2530417	N	N	0	N	00	N
31	20240528	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-9	5	-0.93	255742845	267189	56.22	968	974	910	1253	675	964	957.16	6.10	0	67621	1000	981	970	951	940	976	946	41	289	100	670	1	1	41486390	396	14.25	1.01	12	0.64	67.00	946.00	1341	20240404	-28.78	830	20240213	15.06	1341	-28.78	20240404	830	15.06	20240213	1341	-28.78	20240404	830	15.06	20240213	3.20	N	252500	100	41 억		2530417	N	N	0	N	00	N
32	20240528	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-3	5	-0.31	200094849	209062	43.99	968	974	910	1253	675	964	957.11	6.10	0	51249	1000	981	970	951	940	976	946	41	289	100	670	1	1	41486390	399	14.34	1.02	12	0.50	67.00	946.00	1341	20240404	-28.34	830	20240213	15.78	1341	-28.34	20240404	830	15.78	20240213	1341	-28.34	20240404	830	15.78	20240213	3.20	N	252500	100	41 억		2530417	N	N	0	N	00	N
33	20240528	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	8	2	0.83	127885402	133940	28.18	968	973	910	1253	675	964	954.80	6.10	0	36163	1000	981	970	951	940	976	946	41	289	100	670	1	1	41486390	403	14.51	1.03	12	0.32	67.00	946.00	1341	20240404	-27.52	830	20240213	17.11	1341	-27.52	20240404	830	17.11	20240213	1341	-27.52	20240404	830	17.11	20240213	3.20	N	252500	100	41 억		2530417	N	N	0	N	00	N
34	20240527	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	-17	5	-1.73	457035000	472343	14.00	981	989	959	1275	687	981	967.53	5.95	0	62395	1124	1052	1014	942	904	1033	923	41	294	100	680	1	1	41486390	400	14.39	1.02	12	1.14	67.00	946.00	1341	20240404	-28.11	830	20240213	16.14	1341	-28.11	20240404	830	16.14	20240213	1341	-28.11	20240404	830	16.14	20240213	3.20	N	252500	100	41 억		2468058	N	N	0	N	00	N
35	20240527	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-18	5	-1.83	441836597	456577	13.54	981	989	959	1275	687	981	967.66	5.95	0	56033	1124	1052	1014	942	904	1033	923	41	294	100	680	1	1	41486390	400	14.37	1.02	12	1.10	67.00	946.00	1341	20240404	-28.19	830	20240213	16.02	1341	-28.19	20240404	830	16.02	20240213	1341	-28.19	20240404	830	16.02	20240213	3.20	N	252500	100	41 억		2468058	N	N	0	N	00	N
36	20240527	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-18	5	-1.83	377382514	389602	11.55	981	989	959	1275	687	981	968.57	5.95	0	30448	1124	1052	1014	942	904	1033	923	41	294	100	680	1	1	41486390	400	14.37	1.02	12	0.94	67.00	946.00	1341	20240404	-28.19	830	20240213	16.02	1341	-28.19	20240404	830	16.02	20240213	1341	-28.19	20240404	830	16.02	20240213	3.20	N	252500	100	41 억		2468058	N	N	0	N	00	N
37	20240527	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	-17	5	-1.73	294391807	303387	8.99	981	989	963	1275	687	981	970.28	5.95	0	38450	1124	1052	1014	942	904	1033	923	41	294	100	680	1	1	41486390	400	14.39	1.02	12	0.73	67.00	946.00	1341	20240404	-28.11	830	20240213	16.14	1341	-28.11	20240404	830	16.14	20240213	1341	-28.11	20240404	830	16.14	20240213	3.20	N	252500	100	41 억		2468058	N	N	0	N	00	N
38	20240527	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	-14	5	-1.43	269609215	277682	8.23	981	989	963	1275	687	981	970.85	5.95	0	40099	1124	1052	1014	942	904	1033	923	41	294	100	680	1	1	41486390	401	14.43	1.02	12	0.67	67.00	946.00	1341	20240404	-27.89	830	20240213	16.51	1341	-27.89	20240404	830	16.51	20240213	1341	-27.89	20240404	830	16.51	20240213	3.20	N	252500	100	41 억		2468058	N	N	0	N	00	N
39	20240527	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	-15	5	-1.53	237756498	244697	7.25	981	989	963	1275	687	981	971.56	5.95	0	54417	1124	1052	1014	942	904	1033	923	41	294	100	680	1	1	41486390	401	14.42	1.02	12	0.59	67.00	946.00	1341	20240404	-27.96	830	20240213	16.39	1341	-27.96	20240404	830	16.39	20240213	1341	-27.96	20240404	830	16.39	20240213	3.20	N	252500	100	41 억		2468058	N	N	0	N	00	N
40	20240527	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	969	-12	5	-1.22	216662067	222900	6.61	981	989	963	1275	687	981	971.93	5.95	0	48776	1124	1052	1014	942	904	1033	923	41	294	100	680	1	1	41486390	402	14.46	1.02	12	0.54	67.00	946.00	1341	20240404	-27.74	830	20240213	16.75	1341	-27.74	20240404	830	16.75	20240213	1341	-27.74	20240404	830	16.75	20240213	3.20	N	252500	100	41 억		2468058	N	N	0	N	00	N
41	20240527	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	968	-13	5	-1.33	106004837	108758	3.22	981	989	963	1275	687	981	974.57	5.95	0	37096	1124	1052	1014	942	904	1033	923	41	294	100	680	1	1	41486390	402	14.45	1.02	12	0.26	67.00	946.00	1341	20240404	-27.82	830	20240213	16.63	1341	-27.82	20240404	830	16.63	20240213	1341	-27.82	20240404	830	16.63	20240213	3.20	N	252500	100	41 억		2468058	N	N	0	N	00	N
42	20240524	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	-13	5	-1.31	3473104883	3356611	630.14	1001	1086	976	1292	696	994	1034.71	6.25	0	-91235	1023	1008	996	981	969	1002	975	41	298	100	690	1	1	41486390	407	14.64	1.04	12	8.09	67.00	946.00	1341	20240404	-26.85	830	20240213	18.19	1341	-26.85	20240404	830	18.19	20240213	1341	-26.85	20240404	830	18.19	20240213	3.26	N	252500	100	41 억		2592545	N	N	0	N	00	N
43	20240524	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	-13	5	-1.31	3418045191	3300458	619.60	1001	1086	977	1292	696	994	1035.63	6.25	0	-99728	1023	1008	996	981	969	1002	975	41	298	100	690	1	1	41486390	407	14.64	1.04	12	7.96	67.00	946.00	1341	20240404	-26.85	830	20240213	18.19	1341	-26.85	20240404	830	18.19	20240213	1341	-26.85	20240404	830	18.19	20240213	3.26	N	252500	100	41 억		2592545	N	N	0	N	00	N
44	20240524	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	-4	5	-0.40	3222832731	3102560	582.45	1001	1086	990	1292	696	994	1038.77	6.25	0	-100561	1023	1008	996	981	969	1002	975	41	298	100	690	1	1	41486390	411	14.78	1.05	12	7.48	67.00	946.00	1341	20240404	-26.17	830	20240213	19.28	1341	-26.17	20240404	830	19.28	20240213	1341	-26.17	20240404	830	19.28	20240213	3.26	N	252500	100	41 억		2592545	N	N	0	N	00	N
45	20240524	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-1	5	-0.10	3146016795	3025484	567.98	1001	1086	990	1292	696	994	1039.84	6.25	0	-97153	1023	1008	996	981	969	1002	975	41	298	100	690	1	1	41486390	412	14.82	1.05	12	7.29	67.00	946.00	1341	20240404	-25.95	830	20240213	19.64	1341	-25.95	20240404	830	19.64	20240213	1341	-25.95	20240404	830	19.64	20240213	3.26	N	252500	100	41 억		2592545	N	N	0	N	00	N
46	20240524	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	15	2	1.51	2920436161	2800012	525.65	1001	1086	999	1292	696	994	1043.01	6.25	0	4542	1023	1008	996	981	969	1002	975	41	298	100	690	1	1	41486390	419	15.06	1.07	12	6.75	67.00	946.00	1341	20240404	-24.76	830	20240213	21.57	1341	-24.76	20240404	830	21.57	20240213	1341	-24.76	20240404	830	21.57	20240213	3.26	N	252500	100	41 억		2592545	N	N	0	N	00	N
47	20240524	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	16	2	1.61	2812765017	2693447	505.64	1001	1086	999	1292	696	994	1044.30	6.25	0	9535	1023	1008	996	981	969	1002	975	41	298	100	690	1	1	41486390	419	15.07	1.07	12	6.49	67.00	946.00	1341	20240404	-24.68	830	20240213	21.69	1341	-24.68	20240404	830	21.69	20240213	1341	-24.68	20240404	830	21.69	20240213	3.26	N	252500	100	41 억		2592545	N	N	0	N	00	N
48	20240524	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	13	2	1.31	2647205025	2529238	474.82	1001	1086	999	1292	696	994	1046.65	6.25	0	13112	1023	1008	996	981	969	1002	975	41	298	100	690	1	1	41486390	418	15.03	1.06	12	6.10	67.00	946.00	1341	20240404	-24.91	830	20240213	21.33	1341	-24.91	20240404	830	21.33	20240213	1341	-24.91	20240404	830	21.33	20240213	3.26	N	252500	100	41 억		2592545	N	N	0	N	00	N
49	20240524	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	75	2	7.55	728523492	693696	130.23	1001	1085	999	1292	696	994	1050.22	6.25	0	73536	1023	1008	996	981	969	1002	975	41	298	100	690	1	1	41486390	443	15.96	1.13	12	1.67	67.00	946.00	1341	20240404	-20.28	830	20240213	28.80	1341	-20.28	20240404	830	28.80	20240213	1341	-20.28	20240404	830	28.80	20240213	3.26	N	252500	100	41 억		2592545	N	N	0	N	00	N
50	20240523	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	21	2	2.16	513797262	515450	180.44	995	1011	984	1264	682	973	996.79	6.33	0	-31886	1019	996	984	961	949	990	955	41	291	100	680	1	1	41486390	412	14.84	1.05	12	1.24	67.00	946.00	1341	20240404	-25.88	830	20240213	19.76	1341	-25.88	20240404	830	19.76	20240213	1341	-25.88	20240404	830	19.76	20240213	3.34	N	252500	100	41 억		2624476	N	N	0	N	00	N
51	20240523	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	22	2	2.26	501895226	503469	176.24	995	1011	984	1264	682	973	996.87	6.33	0	-33249	1019	996	984	961	949	990	955	41	291	100	680	1	1	41486390	413	14.85	1.05	12	1.21	67.00	946.00	1341	20240404	-25.80	830	20240213	19.88	1341	-25.80	20240404	830	19.88	20240213	1341	-25.80	20240404	830	19.88	20240213	3.34	N	252500	100	41 억		2624476	N	N	0	N	00	N
52	20240523	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	25	2	2.57	453894399	455211	159.35	995	1011	984	1264	682	973	997.11	6.33	0	-23475	1019	996	984	961	949	990	955	41	291	100	680	1	1	41486390	414	14.90	1.05	12	1.10	67.00	946.00	1341	20240404	-25.58	830	20240213	20.24	1341	-25.58	20240404	830	20.24	20240213	1341	-25.58	20240404	830	20.24	20240213	3.34	N	252500	100	41 억		2624476	N	N	0	N	00	N
53	20240523	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	22	2	2.26	422768294	423916	148.40	995	1011	984	1264	682	973	997.29	6.33	0	-5309	1019	996	984	961	949	990	955	41	291	100	680	1	1	41486390	413	14.85	1.05	12	1.02	67.00	946.00	1341	20240404	-25.80	830	20240213	19.88	1341	-25.80	20240404	830	19.88	20240213	1341	-25.80	20240404	830	19.88	20240213	3.34	N	252500	100	41 억		2624476	N	N	0	N	00	N
54	20240523	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	24	2	2.47	382390046	383346	134.19	995	1011	984	1264	682	973	997.51	6.33	0	-5011	1019	996	984	961	949	990	955	41	291	100	680	1	1	41486390	414	14.88	1.05	12	0.92	67.00	946.00	1341	20240404	-25.65	830	20240213	20.12	1341	-25.65	20240404	830	20.12	20240213	1341	-25.65	20240404	830	20.12	20240213	3.34	N	252500	100	41 억		2624476	N	N	0	N	00	N
55	20240523	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	22	2	2.26	349531299	350440	122.68	995	1011	984	1264	682	973	997.41	6.33	0	-16230	1019	996	984	961	949	990	955	41	291	100	680	1	1	41486390	413	14.85	1.05	12	0.84	67.00	946.00	1341	20240404	-25.80	830	20240213	19.88	1341	-25.80	20240404	830	19.88	20240213	1341	-25.80	20240404	830	19.88	20240213	3.34	N	252500	100	41 억		2624476	N	N	0	N	00	N
56	20240523	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	27	2	2.77	309555814	310331	108.63	995	1011	984	1264	682	973	997.50	6.33	0	-15455	1019	996	984	961	949	990	955	41	291	100	680	1	1	41486390	415	14.93	1.06	12	0.75	67.00	946.00	1341	20240404	-25.43	830	20240213	20.48	1341	-25.43	20240404	830	20.48	20240213	1341	-25.43	20240404	830	20.48	20240213	3.34	N	252500	100	41 억		2624476	N	N	0	N	00	N
57	20240523	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	25	2	2.57	172756278	172782	60.48	995	1011	987	1264	682	973	999.85	6.33	0	-4275	1019	996	984	961	949	990	955	41	291	100	680	1	1	41486390	414	14.90	1.05	12	0.42	67.00	946.00	1341	20240404	-25.58	830	20240213	20.24	1341	-25.58	20240404	830	20.24	20240213	1341	-25.58	20240404	830	20.24	20240213	3.34	N	252500	100	41 억		2624476	N	N	0	N	00	N
58	20240522	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	-6	5	-0.61	275416262	279410	68.60	981	1007	972	1272	686	979	985.79	6.37	0	-18105	1020	999	982	961	944	1010	972	41	293	100	680	1	1	41486390	404	14.52	1.03	12	0.67	67.00	946.00	1341	20240404	-27.44	830	20240213	17.23	1341	-27.44	20240404	830	17.23	20240213	1341	-27.44	20240404	830	17.23	20240213	3.29	N	252500	100	41 억		2640719	N	N	0	N	00	N
59	20240522	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	-4	5	-0.41	240719448	243759	59.84	981	1007	972	1272	686	979	987.53	6.37	0	-21422	1020	999	982	961	944	1010	972	41	293	100	680	1	1	41486390	404	14.55	1.03	12	0.59	67.00	946.00	1341	20240404	-27.29	830	20240213	17.47	1341	-27.29	20240404	830	17.47	20240213	1341	-27.29	20240404	830	17.47	20240213	3.29	N	252500	100	41 억		2640719	N	N	0	N	00	N
60	20240522	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	-1	5	-0.10	210176697	212405	52.15	981	1007	976	1272	686	979	989.51	6.37	0	-17711	1020	999	982	961	944	1010	972	41	293	100	680	1	1	41486390	406	14.60	1.03	12	0.51	67.00	946.00	1341	20240404	-27.07	830	20240213	17.83	1341	-27.07	20240404	830	17.83	20240213	1341	-27.07	20240404	830	17.83	20240213	3.29	N	252500	100	41 억		2640719	N	N	0	N	00	N
61	20240522	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	9	2	0.92	173450839	174900	42.94	981	1007	981	1272	686	979	991.71	6.37	0	-12007	1020	999	982	961	944	1010	972	41	293	100	680	1	1	41486390	410	14.75	1.04	12	0.42	67.00	946.00	1341	20240404	-26.32	830	20240213	19.04	1341	-26.32	20240404	830	19.04	20240213	1341	-26.32	20240404	830	19.04	20240213	3.29	N	252500	100	41 억		2640719	N	N	0	N	00	N
62	20240522	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	13	2	1.33	144504544	145543	35.73	981	1007	981	1272	686	979	992.86	6.37	0	505	1020	999	982	961	944	1010	972	41	293	100	680	1	1	41486390	412	14.81	1.05	12	0.35	67.00	946.00	1341	20240404	-26.03	830	20240213	19.52	1341	-26.03	20240404	830	19.52	20240213	1341	-26.03	20240404	830	19.52	20240213	3.29	N	252500	100	41 억		2640719	N	N	0	N	00	N
63	20240522	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	13	2	1.33	98801387	99638	24.46	981	1007	981	1272	686	979	991.60	6.37	0	7140	1020	999	982	961	944	1010	972	41	293	100	680	1	1	41486390	412	14.81	1.05	12	0.24	67.00	946.00	1341	20240404	-26.03	830	20240213	19.52	1341	-26.03	20240404	830	19.52	20240213	1341	-26.03	20240404	830	19.52	20240213	3.29	N	252500	100	41 억		2640719	N	N	0	N	00	N
64	20240522	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	9	2	0.92	74230696	74804	18.36	981	1007	981	1272	686	979	992.34	6.37	0	5257	1020	999	982	961	944	1010	972	41	293	100	680	1	1	41486390	410	14.75	1.04	12	0.18	67.00	946.00	1341	20240404	-26.32	830	20240213	19.04	1341	-26.32	20240404	830	19.04	20240213	1341	-26.32	20240404	830	19.04	20240213	3.29	N	252500	100	41 억		2640719	N	N	0	N	00	N
65	20240522	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	27	2	2.76	28132216	28237	6.93	981	1006	981	1272	686	979	996.29	6.37	0	5068	1020	999	982	961	944	1010	972	41	293	100	680	1	1	41486390	417	15.01	1.06	12	0.07	67.00	946.00	1341	20240404	-24.98	830	20240213	21.20	1341	-24.98	20240404	830	21.20	20240213	1341	-24.98	20240404	830	21.20	20240213	3.29	N	252500	100	41 억		2640719	N	N	0	N	00	N
66	20240521	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	10	2	1.03	401229208	407201	75.00	965	1003	965	1259	679	969	985.34	6.22	0	54132	1041	1005	982	946	923	993	934	41	290	100	670	1	1	41486390	406	14.61	1.03	12	0.98	67.00	946.00	1341	20240404	-26.99	830	20240213	17.95	1341	-26.99	20240404	830	17.95	20240213	1341	-26.99	20240404	830	17.95	20240213	3.31	N	252500	100	41 억		2580670	N	N	0	N	00	N
67	20240521	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	6	2	0.62	373260167	378624	69.74	965	1003	965	1259	679	969	985.84	6.22	0	49675	1041	1005	982	946	923	993	934	41	290	100	670	1	1	41486390	404	14.55	1.03	12	0.91	67.00	946.00	1341	20240404	-27.29	830	20240213	17.47	1341	-27.29	20240404	830	17.47	20240213	1341	-27.29	20240404	830	17.47	20240213	3.31	N	252500	100	41 억		2580670	N	N	0	N	00	N
68	20240521	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	10	2	1.03	347281369	352025	64.84	965	1003	965	1259	679	969	986.53	6.22	0	47528	1041	1005	982	946	923	993	934	41	290	100	670	1	1	41486390	406	14.61	1.03	12	0.85	67.00	946.00	1341	20240404	-26.99	830	20240213	17.95	1341	-26.99	20240404	830	17.95	20240213	1341	-26.99	20240404	830	17.95	20240213	3.31	N	252500	100	41 억		2580670	N	N	0	N	00	N
69	20240521	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	15	2	1.55	321233865	325457	59.95	965	1003	965	1259	679	969	987.03	6.22	0	41648	1041	1005	982	946	923	993	934	41	290	100	670	1	1	41486390	408	14.69	1.04	12	0.78	67.00	946.00	1341	20240404	-26.62	830	20240213	18.55	1341	-26.62	20240404	830	18.55	20240213	1341	-26.62	20240404	830	18.55	20240213	3.31	N	252500	100	41 억		2580670	N	N	0	N	00	N
70	20240521	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	11	2	1.14	291105059	294704	54.28	965	1003	965	1259	679	969	987.79	6.22	0	44860	1041	1005	982	946	923	993	934	41	290	100	670	1	1	41486390	407	14.63	1.04	12	0.71	67.00	946.00	1341	20240404	-26.92	830	20240213	18.07	1341	-26.92	20240404	830	18.07	20240213	1341	-26.92	20240404	830	18.07	20240213	3.31	N	252500	100	41 억		2580670	N	N	0	N	00	N
71	20240521	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	12	2	1.24	265288402	268315	49.42	965	1003	965	1259	679	969	988.72	6.22	0	37064	1041	1005	982	946	923	993	934	41	290	100	670	1	1	41486390	407	14.64	1.04	12	0.65	67.00	946.00	1341	20240404	-26.85	830	20240213	18.19	1341	-26.85	20240404	830	18.19	20240213	1341	-26.85	20240404	830	18.19	20240213	3.31	N	252500	100	41 억		2580670	N	N	0	N	00	N
72	20240521	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	24	2	2.48	188407331	190324	35.06	965	1003	965	1259	679	969	989.93	6.22	0	32178	1041	1005	982	946	923	993	934	41	290	100	670	1	1	41486390	412	14.82	1.05	12	0.46	67.00	946.00	1341	20240404	-25.95	830	20240213	19.64	1341	-25.95	20240404	830	19.64	20240213	1341	-25.95	20240404	830	19.64	20240213	3.31	N	252500	100	41 억		2580670	N	N	0	N	00	N
73	20240521	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	4	2	0.41	20364432	20943	3.86	965	984	965	1259	679	969	972.38	6.22	0	6221	1041	1005	982	946	923	993	934	41	290	100	670	1	1	41486390	404	14.52	1.03	12	0.05	67.00	946.00	1341	20240404	-27.44	830	20240213	17.23	1341	-27.44	20240404	830	17.23	20240213	1341	-27.44	20240404	830	17.23	20240213	3.31	N	252500	100	41 억		2580670	N	N	0	N	00	N
74	20240517	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-19	5	-1.88	450184043	452926	44.61	1000	1004	989	1313	707	1010	993.89	5.93	0	-18304	1054	1031	1018	995	982	1028	992	41	303	100	700	1	1	41486390	411	14.79	1.05	12	1.09	67.00	946.00	1341	20240404	-26.10	830	20240213	19.40	1341	-26.10	20240404	830	19.40	20240213	1341	-26.10	20240404	830	19.40	20240213	3.11	N	252500	100	41 억		2461032	N	N	0	N	00	N
75	20240517	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-12	5	-1.19	431691000	434285	42.77	1000	1004	989	1313	707	1010	993.97	5.93	0	-17485	1054	1031	1018	995	982	1028	992	41	303	100	700	1	1	41486390	414	14.90	1.05	12	1.05	67.00	946.00	1341	20240404	-25.58	830	20240213	20.24	1341	-25.58	20240404	830	20.24	20240213	1341	-25.58	20240404	830	20.24	20240213	3.11	N	252500	100	41 억		2461032	N	N	0	N	00	N
76	20240517	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-7	5	-0.69	398492776	400980	39.49	1000	1004	989	1313	707	1010	993.74	5.93	0	-24123	1054	1031	1018	995	982	1028	992	41	303	100	700	1	1	41486390	416	14.97	1.06	12	0.97	67.00	946.00	1341	20240404	-25.21	830	20240213	20.84	1341	-25.21	20240404	830	20.84	20240213	1341	-25.21	20240404	830	20.84	20240213	3.11	N	252500	100	41 억		2461032	N	N	0	N	00	N
77	20240517	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-12	5	-1.19	379546689	382050	37.63	1000	1004	989	1313	707	1010	993.38	5.93	0	-19097	1054	1031	1018	995	982	1028	992	41	303	100	700	1	1	41486390	414	14.90	1.05	12	0.92	67.00	946.00	1341	20240404	-25.58	830	20240213	20.24	1341	-25.58	20240404	830	20.24	20240213	1341	-25.58	20240404	830	20.24	20240213	3.11	N	252500	100	41 억		2461032	N	N	0	N	00	N
78	20240517	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-17	5	-1.68	320752110	322785	31.79	1000	1004	989	1313	707	1010	993.63	5.93	0	-16019	1054	1031	1018	995	982	1028	992	41	303	100	700	1	1	41486390	412	14.82	1.05	12	0.78	67.00	946.00	1341	20240404	-25.95	830	20240213	19.64	1341	-25.95	20240404	830	19.64	20240213	1341	-25.95	20240404	830	19.64	20240213	3.11	N	252500	100	41 억		2461032	N	N	0	N	00	N
79	20240517	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-16	5	-1.58	234000043	235284	23.17	1000	1004	989	1313	707	1010	994.44	5.93	0	-2825	1054	1031	1018	995	982	1028	992	41	303	100	700	1	1	41486390	412	14.84	1.05	12	0.57	67.00	946.00	1341	20240404	-25.88	830	20240213	19.76	1341	-25.88	20240404	830	19.76	20240213	1341	-25.88	20240404	830	19.76	20240213	3.11	N	252500	100	41 억		2461032	N	N	0	N	00	N
80	20240517	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	-14	5	-1.39	186684722	187714	18.49	1000	1004	989	1313	707	1010	994.39	5.93	0	-9113	1054	1031	1018	995	982	1028	992	41	303	100	700	1	1	41486390	413	14.87	1.05	12	0.45	67.00	946.00	1341	20240404	-25.73	830	20240213	20.00	1341	-25.73	20240404	830	20.00	20240213	1341	-25.73	20240404	830	20.00	20240213	3.11	N	252500	100	41 억		2461032	N	N	0	N	00	N
81	20240517	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-16	5	-1.58	81236085	81482	8.03	1000	1004	989	1313	707	1010	996.74	5.93	0	-22175	1054	1031	1018	995	982	1028	992	41	303	100	700	1	1	41486390	412	14.84	1.05	12	0.20	67.00	946.00	1341	20240404	-25.88	830	20240213	19.76	1341	-25.88	20240404	830	19.76	20240213	1341	-25.88	20240404	830	19.76	20240213	3.11	N	252500	100	41 억		2461032	N	N	0	N	00	N
82	20240516	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	13	2	1.30	988189889	967796	233.37	1010	1041	1005	1296	698	997	1021.09	5.86	0	22331	1038	1017	994	973	950	1028	984	41	299	100	690	1	1	41486390	419	15.07	1.07	12	2.33	67.00	946.00	1341	20240404	-24.68	830	20240213	21.69	1341	-24.68	20240404	830	21.69	20240213	1341	-24.68	20240404	830	21.69	20240213	2.96	N	252500	100	41 억		2433172	N	N	0	N	00	N
83	20240516	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	18	2	1.81	935569131	915728	220.81	1010	1041	1005	1296	698	997	1021.67	5.86	0	23964	1038	1017	994	973	950	1028	984	41	299	100	690	1	1	41486390	421	15.15	1.07	12	2.21	67.00	946.00	1341	20240404	-24.31	830	20240213	22.29	1341	-24.31	20240404	830	22.29	20240213	1341	-24.31	20240404	830	22.29	20240213	2.96	N	252500	100	41 억		2433172	N	N	0	N	00	N
84	20240516	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	24	2	2.41	839361658	820988	197.97	1010	1041	1005	1296	698	997	1022.38	5.86	0	34537	1038	1017	994	973	950	1028	984	41	299	100	690	1	1	41486390	424	15.24	1.08	12	1.98	67.00	946.00	1341	20240404	-23.86	830	20240213	23.01	1341	-23.86	20240404	830	23.01	20240213	1341	-23.86	20240404	830	23.01	20240213	2.96	N	252500	100	41 억		2433172	N	N	0	N	00	N
85	20240516	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	28	2	2.81	798629183	781206	188.37	1010	1041	1005	1296	698	997	1022.31	5.86	0	39960	1038	1017	994	973	950	1028	984	41	299	100	690	1	1	41486390	425	15.30	1.08	12	1.88	67.00	946.00	1341	20240404	-23.56	830	20240213	23.49	1341	-23.56	20240404	830	23.49	20240213	1341	-23.56	20240404	830	23.49	20240213	2.96	N	252500	100	41 억		2433172	N	N	0	N	00	N
86	20240516	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	26	2	2.61	752802093	736437	177.58	1010	1041	1005	1296	698	997	1022.22	5.86	0	37157	1038	1017	994	973	950	1028	984	41	299	100	690	1	1	41486390	424	15.27	1.08	12	1.78	67.00	946.00	1341	20240404	-23.71	830	20240213	23.25	1341	-23.71	20240404	830	23.25	20240213	1341	-23.71	20240404	830	23.25	20240213	2.96	N	252500	100	41 억		2433172	N	N	0	N	00	N
87	20240516	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	28	2	2.81	646815197	632443	152.50	1010	1041	1005	1296	698	997	1022.73	5.86	0	11826	1038	1017	994	973	950	1028	984	41	299	100	690	1	1	41486390	425	15.30	1.08	12	1.52	67.00	946.00	1341	20240404	-23.56	830	20240213	23.49	1341	-23.56	20240404	830	23.49	20240213	1341	-23.56	20240404	830	23.49	20240213	2.96	N	252500	100	41 억		2433172	N	N	0	N	00	N
88	20240516	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	22	2	2.21	472509294	461175	111.20	1010	1041	1005	1296	698	997	1024.58	5.86	0	8814	1038	1017	994	973	950	1028	984	41	299	100	690	1	1	41486390	423	15.21	1.08	12	1.11	67.00	946.00	1341	20240404	-24.01	830	20240213	22.77	1341	-24.01	20240404	830	22.77	20240213	1341	-24.01	20240404	830	22.77	20240213	2.96	N	252500	100	41 억		2433172	N	N	0	N	00	N
89	20240516	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	17	2	1.71	46167122	45649	11.01	1010	1017	1005	1296	698	997	1011.38	5.86	0	-10862	1038	1017	994	973	950	1028	984	41	299	100	690	1	1	41486390	421	15.13	1.07	12	0.11	67.00	946.00	1341	20240404	-24.38	830	20240213	22.17	1341	-24.38	20240404	830	22.17	20240213	1341	-24.38	20240404	830	22.17	20240213	2.96	N	252500	100	41 억		2433172	N	N	0	N	00	N
90	20240514	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	16	2	1.63	403461665	405328	35.96	980	1015	971	1275	687	981	995.42	5.84	0	10504	1035	1007	990	962	945	1022	977	41	294	100	680	1	1	41486390	414	14.88	1.05	12	0.98	67.00	946.00	1341	20240404	-25.65	830	20240213	20.12	1341	-25.65	20240404	830	20.12	20240213	1341	-25.65	20240404	830	20.12	20240213	2.81	N	252500	100	41 억		2422104	N	N	0	N	00	N
91	20240514	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	15	2	1.53	391254549	393070	34.88	980	1015	971	1275	687	981	995.40	5.84	0	10731	1035	1007	990	962	945	1022	977	41	294	100	680	1	1	41486390	413	14.87	1.05	12	0.95	67.00	946.00	1341	20240404	-25.73	830	20240213	20.00	1341	-25.73	20240404	830	20.00	20240213	1341	-25.73	20240404	830	20.00	20240213	2.81	N	252500	100	41 억		2422104	N	N	0	N	00	N
92	20240514	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	15	2	1.53	353704570	355369	31.53	980	1015	971	1275	687	981	995.34	5.84	0	11464	1035	1007	990	962	945	1022	977	41	294	100	680	1	1	41486390	413	14.87	1.05	12	0.86	67.00	946.00	1341	20240404	-25.73	830	20240213	20.00	1341	-25.73	20240404	830	20.00	20240213	1341	-25.73	20240404	830	20.00	20240213	2.81	N	252500	100	41 억		2422104	N	N	0	N	00	N
93	20240514	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	19	2	1.94	323399733	324874	28.83	980	1015	971	1275	687	981	995.49	5.84	0	103	1035	1007	990	962	945	1022	977	41	294	100	680	1	1	41486390	415	14.93	1.06	12	0.78	67.00	946.00	1341	20240404	-25.43	830	20240213	20.48	1341	-25.43	20240404	830	20.48	20240213	1341	-25.43	20240404	830	20.48	20240213	2.81	N	252500	100	41 억		2422104	N	N	0	N	00	N
94	20240514	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	8	2	0.82	294899864	296210	26.28	980	1015	971	1275	687	981	995.61	5.84	0	-5342	1035	1007	990	962	945	1022	977	41	294	100	680	1	1	41486390	410	14.76	1.05	12	0.71	67.00	946.00	1341	20240404	-26.25	830	20240213	19.16	1341	-26.25	20240404	830	19.16	20240213	1341	-26.25	20240404	830	19.16	20240213	2.81	N	252500	100	41 억		2422104	N	N	0	N	00	N
95	20240514	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	14	2	1.43	271897075	273009	24.22	980	1015	971	1275	687	981	995.96	5.84	0	-7162	1035	1007	990	962	945	1022	977	41	294	100	680	1	1	41486390	413	14.85	1.05	12	0.66	67.00	946.00	1341	20240404	-25.80	830	20240213	19.88	1341	-25.80	20240404	830	19.88	20240213	1341	-25.80	20240404	830	19.88	20240213	2.81	N	252500	100	41 억		2422104	N	N	0	N	00	N
96	20240514	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	22	2	2.24	235642250	236644	21.00	980	1015	971	1275	687	981	995.80	5.84	0	143	1035	1007	990	962	945	1022	977	41	294	100	680	1	1	41486390	416	14.97	1.06	12	0.57	67.00	946.00	1341	20240404	-25.21	830	20240213	20.84	1341	-25.21	20240404	830	20.84	20240213	1341	-25.21	20240404	830	20.84	20240213	2.81	N	252500	100	41 억		2422104	N	N	0	N	00	N
97	20240514	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	20	2	2.04	87966331	89426	7.93	980	1010	971	1275	687	981	983.69	5.84	0	-13653	1035	1007	990	962	945	1022	977	41	294	100	680	1	1	41486390	415	14.94	1.06	12	0.22	67.00	946.00	1341	20240404	-25.35	830	20240213	20.60	1341	-25.35	20240404	830	20.60	20240213	1341	-25.35	20240404	830	20.60	20240213	2.81	N	252500	100	41 억		2422104	N	N	0	N	00	N
98	20240513	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	10	2	1.03	1116528530	1121683	146.80	975	1018	973	1262	680	971	995.42	5.83	0	1693	1012	991	969	948	926	1002	959	41	291	100	670	1	1	41486390	407	14.64	1.04	12	2.70	67.00	946.00	1341	20240404	-26.85	830	20240213	18.19	1341	-26.85	20240404	830	18.19	20240213	1341	-26.85	20240404	830	18.19	20240213	2.80	N	252500	100	41 억		2420523	N	N	0	N	00	N
99	20240513	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	13	2	1.34	1096704325	1101493	144.15	975	1018	973	1262	680	971	995.65	5.83	0	-1020	1012	991	969	948	926	1002	959	41	291	100	670	1	1	41486390	408	14.69	1.04	12	2.66	67.00	946.00	1341	20240404	-26.62	830	20240213	18.55	1341	-26.62	20240404	830	18.55	20240213	1341	-26.62	20240404	830	18.55	20240213	2.80	N	252500	100	41 억		2420523	N	N	0	N	00	N
100	20240513	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	15	2	1.54	1061321902	1065544	139.45	975	1018	973	1262	680	971	996.04	5.83	0	4702	1012	991	969	948	926	1002	959	41	291	100	670	1	1	41486390	409	14.72	1.04	12	2.57	67.00	946.00	1341	20240404	-26.47	830	20240213	18.80	1341	-26.47	20240404	830	18.80	20240213	1341	-26.47	20240404	830	18.80	20240213	2.80	N	252500	100	41 억		2420523	N	N	0	N	00	N
101	20240513	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	9	2	0.93	941974785	943798	123.52	975	1018	974	1262	680	971	998.07	5.83	0	16001	1012	991	969	948	926	1002	959	41	291	100	670	1	1	41486390	407	14.63	1.04	12	2.27	67.00	946.00	1341	20240404	-26.92	830	20240213	18.07	1341	-26.92	20240404	830	18.07	20240213	1341	-26.92	20240404	830	18.07	20240213	2.80	N	252500	100	41 억		2420523	N	N	0	N	00	N
102	20240513	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	30	2	3.09	795971093	795416	104.10	975	1018	974	1262	680	971	1000.70	5.83	0	6781	1012	991	969	948	926	1002	959	41	291	100	670	1	1	41486390	415	14.94	1.06	12	1.92	67.00	946.00	1341	20240404	-25.35	830	20240213	20.60	1341	-25.35	20240404	830	20.60	20240213	1341	-25.35	20240404	830	20.60	20240213	2.80	N	252500	100	41 억		2420523	N	N	0	N	00	N
103	20240513	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	31	2	3.19	603241030	604444	79.10	975	1012	974	1262	680	971	998.01	5.83	0	2498	1012	991	969	948	926	1002	959	41	291	100	670	1	1	41486390	416	14.96	1.06	12	1.46	67.00	946.00	1341	20240404	-25.28	830	20240213	20.72	1341	-25.28	20240404	830	20.72	20240213	1341	-25.28	20240404	830	20.72	20240213	2.80	N	252500	100	41 억		2420523	N	N	0	N	00	N
104	20240513	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	26	2	2.68	494704883	495978	64.91	975	1012	974	1262	680	971	997.43	5.83	0	20386	1012	991	969	948	926	1002	959	41	291	100	670	1	1	41486390	414	14.88	1.05	12	1.20	67.00	946.00	1341	20240404	-25.65	830	20240213	20.12	1341	-25.65	20240404	830	20.12	20240213	1341	-25.65	20240404	830	20.12	20240213	2.80	N	252500	100	41 억		2420523	N	N	0	N	00	N
105	20240513	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	17	2	1.75	36216773	36994	4.84	975	988	974	1262	680	971	978.99	5.83	0	905	1012	991	969	948	926	1002	959	41	291	100	670	1	1	41486390	410	14.75	1.04	12	0.09	67.00	946.00	1341	20240404	-26.32	830	20240213	19.04	1341	-26.32	20240404	830	19.04	20240213	1341	-26.32	20240404	830	19.04	20240213	2.80	N	252500	100	41 억		2420523	N	N	0	N	00	N
106	20240510	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	971	21	2	2.21	734273274	755053	88.38	947	990	947	1235	665	950	972.48	5.52	0	116414	1014	982	961	929	908	971	918	41	285	100	660	1	1	41486390	403	14.49	1.03	12	1.82	67.00	946.00	1341	20240404	-27.59	830	20240213	16.99	1341	-27.59	20240404	830	16.99	20240213	1341	-27.59	20240404	830	16.99	20240213	2.86	N	252500	100	41 억		2288829	N	N	0	N	00	N
107	20240510	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	30	2	3.16	706169555	726133	84.99	947	990	947	1235	665	950	972.51	5.52	0	113813	1014	982	961	929	908	971	918	41	285	100	660	1	1	41486390	407	14.63	1.04	12	1.75	67.00	946.00	1341	20240404	-26.92	830	20240213	18.07	1341	-26.92	20240404	830	18.07	20240213	1341	-26.92	20240404	830	18.07	20240213	2.86	N	252500	100	41 억		2288829	N	N	0	N	00	N
108	20240510	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	33	2	3.47	591742472	609134	71.30	947	990	947	1235	665	950	971.45	5.52	0	104549	1014	982	961	929	908	971	918	41	285	100	660	1	1	41486390	408	14.67	1.04	12	1.47	67.00	946.00	1341	20240404	-26.70	830	20240213	18.43	1341	-26.70	20240404	830	18.43	20240213	1341	-26.70	20240404	830	18.43	20240213	2.86	N	252500	100	41 억		2288829	N	N	0	N	00	N
109	20240510	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	29	2	3.05	432535098	447168	52.34	947	979	947	1235	665	950	967.28	5.52	0	89807	1014	982	961	929	908	971	918	41	285	100	660	1	1	41486390	406	14.61	1.03	12	1.08	67.00	946.00	1341	20240404	-26.99	830	20240213	17.95	1341	-26.99	20240404	830	17.95	20240213	1341	-26.99	20240404	830	17.95	20240213	2.86	N	252500	100	41 억		2288829	N	N	0	N	00	N
110	20240510	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	20	2	2.11	310049985	321356	37.61	947	973	947	1235	665	950	964.82	5.52	0	75731	1014	982	961	929	908	971	918	41	285	100	660	1	1	41486390	402	14.48	1.03	12	0.77	67.00	946.00	1341	20240404	-27.67	830	20240213	16.87	1341	-27.67	20240404	830	16.87	20240213	1341	-27.67	20240404	830	16.87	20240213	2.86	N	252500	100	41 억		2288829	N	N	0	N	00	N
111	20240510	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	15	2	1.58	264331368	274096	32.08	947	973	947	1235	665	950	964.38	5.52	0	69105	1014	982	961	929	908	971	918	41	285	100	660	1	1	41486390	400	14.40	1.02	12	0.66	67.00	946.00	1341	20240404	-28.04	830	20240213	16.27	1341	-28.04	20240404	830	16.27	20240213	1341	-28.04	20240404	830	16.27	20240213	2.86	N	252500	100	41 억		2288829	N	N	0	N	00	N
112	20240510	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	17	2	1.79	202124235	209523	24.52	947	973	947	1235	665	950	964.69	5.52	0	46863	1014	982	961	929	908	971	918	41	285	100	660	1	1	41486390	401	14.43	1.02	12	0.51	67.00	946.00	1341	20240404	-27.89	830	20240213	16.51	1341	-27.89	20240404	830	16.51	20240213	1341	-27.89	20240404	830	16.51	20240213	2.86	N	252500	100	41 억		2288829	N	N	0	N	00	N
113	20240510	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	5	2	0.53	20671352	21713	2.54	947	957	947	1235	665	950	952.03	5.52	0	3309	1014	982	961	929	908	971	918	41	285	100	660	1	1	41486390	396	14.25	1.01	12	0.05	67.00	946.00	1341	20240404	-28.78	830	20240213	15.06	1341	-28.78	20240404	830	15.06	20240213	1341	-28.78	20240404	830	15.06	20240213	2.86	N	252500	100	41 억		2288829	N	N	0	N	00	N
114	20240509	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-3	5	-0.31	826262319	853417	249.32	993	993	940	1238	668	953	968.20	5.79	0	-113340	962	957	948	943	934	960	946	41	285	100	660	1	1	41486390	394	14.18	1.00	12	2.06	67.00	946.00	1341	20240404	-29.16	830	20240213	14.46	1341	-29.16	20240404	830	14.46	20240213	1341	-29.16	20240404	830	14.46	20240213	2.87	N	252500	100	41 억		2402151	N	N	0	N	00	N
115	20240509	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	1	2	0.10	806219174	832338	243.16	993	993	940	1238	668	953	968.62	5.79	0	-112322	962	957	948	943	934	960	946	41	285	100	660	1	1	41486390	396	14.24	1.01	12	2.01	67.00	946.00	1341	20240404	-28.86	830	20240213	14.94	1341	-28.86	20240404	830	14.94	20240213	1341	-28.86	20240404	830	14.94	20240213	2.87	N	252500	100	41 억		2402151	N	N	0	N	00	N
116	20240509	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	2	2	0.21	735299175	757416	221.27	993	993	950	1238	668	953	970.80	5.79	0	-108873	962	957	948	943	934	960	946	41	285	100	660	1	1	41486390	396	14.25	1.01	12	1.83	67.00	946.00	1341	20240404	-28.78	830	20240213	15.06	1341	-28.78	20240404	830	15.06	20240213	1341	-28.78	20240404	830	15.06	20240213	2.87	N	252500	100	41 억		2402151	N	N	0	N	00	N
117	20240509	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	2	2	0.21	701326635	721776	210.86	993	993	951	1238	668	953	971.67	5.79	0	-116823	962	957	948	943	934	960	946	41	285	100	660	1	1	41486390	396	14.25	1.01	12	1.74	67.00	946.00	1341	20240404	-28.78	830	20240213	15.06	1341	-28.78	20240404	830	15.06	20240213	1341	-28.78	20240404	830	15.06	20240213	2.87	N	252500	100	41 억		2402151	N	N	0	N	00	N
118	20240509	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	3	2	0.31	660096991	678642	198.26	993	993	951	1238	668	953	972.67	5.79	0	-117473	962	957	948	943	934	960	946	41	285	100	660	1	1	41486390	397	14.27	1.01	12	1.64	67.00	946.00	1341	20240404	-28.71	830	20240213	15.18	1341	-28.71	20240404	830	15.18	20240213	1341	-28.71	20240404	830	15.18	20240213	2.87	N	252500	100	41 억		2402151	N	N	0	N	00	N
119	20240509	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	8	2	0.84	628455539	645477	188.57	993	993	951	1238	668	953	973.63	5.79	0	-108600	962	957	948	943	934	960	946	41	285	100	660	1	1	41486390	399	14.34	1.02	12	1.56	67.00	946.00	1341	20240404	-28.34	830	20240213	15.78	1341	-28.34	20240404	830	15.78	20240213	1341	-28.34	20240404	830	15.78	20240213	2.87	N	252500	100	41 억		2402151	N	N	0	N	00	N
120	20240509	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	3	2	0.31	560224373	574050	167.70	993	993	953	1238	668	953	975.92	5.79	0	-106921	962	957	948	943	934	960	946	41	285	100	660	1	1	41486390	397	14.27	1.01	12	1.38	67.00	946.00	1341	20240404	-28.71	830	20240213	15.18	1341	-28.71	20240404	830	15.18	20240213	1341	-28.71	20240404	830	15.18	20240213	2.87	N	252500	100	41 억		2402151	N	N	0	N	00	N
121	20240509	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	20	2	2.10	348063507	354573	103.59	993	993	971	1238	668	953	981.64	5.79	0	-64872	962	957	948	943	934	960	946	41	285	100	660	1	1	41486390	404	14.52	1.03	12	0.85	67.00	946.00	1341	20240404	-27.44	830	20240213	17.23	1341	-27.44	20240404	830	17.23	20240213	1341	-27.44	20240404	830	17.23	20240213	2.87	N	252500	100	41 억		2402151	N	N	0	N	00	N
122	20240508	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	5	2	0.53	276228958	292129	93.37	953	953	939	1232	664	948	945.55	5.68	0	42766	969	958	945	934	921	952	928	41	284	100	660	1	1	41486390	395	14.22	1.01	12	0.70	67.00	946.00	1341	20240404	-28.93	830	20240213	14.82	1341	-28.93	20240404	830	14.82	20240213	1341	-28.93	20240404	830	14.82	20240213	2.90	N	252500	100	41 억		2357339	N	N	0	N	00	N
123	20240508	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	4	2	0.42	251372312	266017	85.02	953	953	939	1232	664	948	944.95	5.68	0	41630	969	958	945	934	921	952	928	41	284	100	660	1	1	41486390	395	14.21	1.01	12	0.64	67.00	946.00	1341	20240404	-29.01	830	20240213	14.70	1341	-29.01	20240404	830	14.70	20240213	1341	-29.01	20240404	830	14.70	20240213	2.90	N	252500	100	41 억		2357339	N	N	0	N	00	N
124	20240508	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	-1	5	-0.11	184409372	195282	62.41	953	953	939	1232	664	948	944.32	5.68	0	18555	969	958	945	934	921	952	928	41	284	100	660	1	1	41486390	393	14.13	1.00	12	0.47	67.00	946.00	1341	20240404	-29.38	830	20240213	14.10	1341	-29.38	20240404	830	14.10	20240213	1341	-29.38	20240404	830	14.10	20240213	2.90	N	252500	100	41 억		2357339	N	N	0	N	00	N
125	20240508	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	-6	5	-0.63	166750149	176556	56.43	953	953	939	1232	664	948	944.46	5.68	0	9455	969	958	945	934	921	952	928	41	284	100	660	1	1	41486390	391	14.06	1.00	12	0.43	67.00	946.00	1341	20240404	-29.75	830	20240213	13.49	1341	-29.75	20240404	830	13.49	20240213	1341	-29.75	20240404	830	13.49	20240213	2.90	N	252500	100	41 억		2357339	N	N	0	N	00	N
126	20240508	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-9	5	-0.95	139594538	147732	47.22	953	953	939	1232	664	948	944.92	5.68	0	8180	969	958	945	934	921	952	928	41	284	100	660	1	1	41486390	390	14.01	0.99	12	0.36	67.00	946.00	1341	20240404	-29.98	830	20240213	13.13	1341	-29.98	20240404	830	13.13	20240213	1341	-29.98	20240404	830	13.13	20240213	2.90	N	252500	100	41 억		2357339	N	N	0	N	00	N
127	20240508	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	-6	5	-0.63	117295178	124028	39.64	953	953	940	1232	664	948	945.72	5.68	0	6211	969	958	945	934	921	952	928	41	284	100	660	1	1	41486390	391	14.06	1.00	12	0.30	67.00	946.00	1341	20240404	-29.75	830	20240213	13.49	1341	-29.75	20240404	830	13.49	20240213	1341	-29.75	20240404	830	13.49	20240213	2.90	N	252500	100	41 억		2357339	N	N	0	N	00	N
128	20240508	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	0	3	0.00	58529575	61745	19.73	953	953	943	1232	664	948	947.92	5.68	0	14294	969	958	945	934	921	952	928	41	284	100	660	1	1	41486390	393	14.15	1.00	12	0.15	67.00	946.00	1341	20240404	-29.31	830	20240213	14.22	1341	-29.31	20240404	830	14.22	20240213	1341	-29.31	20240404	830	14.22	20240213	2.90	N	252500	100	41 억		2357339	N	N	0	N	00	N
129	20240508	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	4	2	0.42	16696118	17614	5.63	953	953	945	1232	664	948	947.89	5.68	0	5629	969	958	945	934	921	952	928	41	284	100	660	1	1	41486390	395	14.21	1.01	12	0.04	67.00	946.00	1341	20240404	-29.01	830	20240213	14.70	1341	-29.01	20240404	830	14.70	20240213	1341	-29.01	20240404	830	14.70	20240213	2.90	N	252500	100	41 억		2357339	N	N	0	N	00	N
130	20240503	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	-2	5	-0.21	388878415	407870	37.28	953	969	943	1238	668	953	953.44	5.50	0	49934	1010	981	961	932	912	996	947	41	285	100	660	1	1	41486390	395	14.19	1.01	12	0.98	67.00	946.00	1341	20240404	-29.08	830	20240213	14.58	1341	-29.08	20240404	830	14.58	20240213	1341	-29.08	20240404	830	14.58	20240213	3.04	N	252500	100	41 억		2283403	N	N	0	N	00	N
131	20240503	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	0	3	0.00	357021441	374252	34.20	953	969	945	1238	668	953	953.97	5.50	0	47638	1010	981	961	932	912	996	947	41	285	100	660	1	1	41486390	395	14.22	1.01	12	0.90	67.00	946.00	1341	20240404	-28.93	830	20240213	14.82	1341	-28.93	20240404	830	14.82	20240213	1341	-28.93	20240404	830	14.82	20240213	3.04	N	252500	100	41 억		2283403	N	N	0	N	00	N
132	20240503	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	2	2	0.21	299346844	313698	28.67	953	969	945	1238	668	953	954.27	5.50	0	45889	1010	981	961	932	912	996	947	41	285	100	660	1	1	41486390	396	14.25	1.01	12	0.76	67.00	946.00	1341	20240404	-28.78	830	20240213	15.06	1341	-28.78	20240404	830	15.06	20240213	1341	-28.78	20240404	830	15.06	20240213	3.04	N	252500	100	41 억		2283403	N	N	0	N	00	N
133	20240503	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	6	2	0.63	272730477	285780	26.12	953	969	945	1238	668	953	954.35	5.50	0	38403	1010	981	961	932	912	996	947	41	285	100	660	1	1	41486390	398	14.31	1.01	12	0.69	67.00	946.00	1341	20240404	-28.49	830	20240213	15.54	1341	-28.49	20240404	830	15.54	20240213	1341	-28.49	20240404	830	15.54	20240213	3.04	N	252500	100	41 억		2283403	N	N	0	N	00	N
134	20240503	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	3	2	0.31	256386638	268693	24.56	953	969	945	1238	668	953	954.22	5.50	0	36153	1010	981	961	932	912	996	947	41	285	100	660	1	1	41486390	397	14.27	1.01	12	0.65	67.00	946.00	1341	20240404	-28.71	830	20240213	15.18	1341	-28.71	20240404	830	15.18	20240213	1341	-28.71	20240404	830	15.18	20240213	3.04	N	252500	100	41 억		2283403	N	N	0	N	00	N
135	20240503	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	-4	5	-0.42	228255710	239156	21.86	953	969	945	1238	668	953	954.44	5.50	0	25811	1010	981	961	932	912	996	947	41	285	100	660	1	1	41486390	394	14.16	1.00	12	0.58	67.00	946.00	1341	20240404	-29.23	830	20240213	14.34	1341	-29.23	20240404	830	14.34	20240213	1341	-29.23	20240404	830	14.34	20240213	3.04	N	252500	100	41 억		2283403	N	N	0	N	00	N
136	20240503	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	5	2	0.52	134421962	140461	12.84	953	969	945	1238	668	953	957.11	5.50	0	8348	1010	981	961	932	912	996	947	41	285	100	660	1	1	41486390	397	14.30	1.01	12	0.34	67.00	946.00	1341	20240404	-28.56	830	20240213	15.42	1341	-28.56	20240404	830	15.42	20240213	1341	-28.56	20240404	830	15.42	20240213	3.04	N	252500	100	41 억		2283403	N	N	0	N	00	N
137	20240503	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	6	2	0.63	25400181	26483	2.42	953	969	953	1238	668	953	960.06	5.50	0	1763	1010	981	961	932	912	996	947	41	285	100	660	1	1	41486390	398	14.31	1.01	12	0.06	67.00	946.00	1341	20240404	-28.49	830	20240213	15.54	1341	-28.49	20240404	830	15.54	20240213	1341	-28.49	20240404	830	15.54	20240213	3.04	N	252500	100	41 억		2283403	N	N	0	N	00	N
138	20240502	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	16	2	1.71	1053343983	1088637	79.17	942	990	941	1218	656	937	967.65	5.58	0	-23931	997	967	942	912	887	982	927	41	281	100	650	1	1	41486390	395	14.22	1.01	12	2.62	67.00	946.00	1341	20240404	-28.93	830	20240213	14.82	1341	-28.93	20240404	830	14.82	20240213	1341	-28.93	20240404	830	14.82	20240213	3.04	N	252500	100	41 억		2316649	N	N	0	N	00	N
139	20240502	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	20	2	2.13	1006987424	1040034	75.64	942	990	941	1218	656	937	968.29	5.58	0	-27630	997	967	942	912	887	982	927	41	281	100	650	1	1	41486390	397	14.28	1.01	12	2.51	67.00	946.00	1341	20240404	-28.64	830	20240213	15.30	1341	-28.64	20240404	830	15.30	20240213	1341	-28.64	20240404	830	15.30	20240213	3.04	N	252500	100	41 억		2316649	N	N	0	N	00	N
140	20240502	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	30	2	3.20	945160607	975684	70.96	942	990	941	1218	656	937	968.78	5.58	0	-31270	997	967	942	912	887	982	927	41	281	100	650	1	1	41486390	401	14.43	1.02	12	2.35	67.00	946.00	1341	20240404	-27.89	830	20240213	16.51	1341	-27.89	20240404	830	16.51	20240213	1341	-27.89	20240404	830	16.51	20240213	3.04	N	252500	100	41 억		2316649	N	N	0	N	00	N
141	20240502	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	29	2	3.09	891334443	920033	66.91	942	990	941	1218	656	937	968.88	5.58	0	-28103	997	967	942	912	887	982	927	41	281	100	650	1	1	41486390	401	14.42	1.02	12	2.22	67.00	946.00	1341	20240404	-27.96	830	20240213	16.39	1341	-27.96	20240404	830	16.39	20240213	1341	-27.96	20240404	830	16.39	20240213	3.04	N	252500	100	41 억		2316649	N	N	0	N	00	N
142	20240502	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	25	2	2.67	848301484	875592	63.68	942	990	941	1218	656	937	968.91	5.58	0	-26738	997	967	942	912	887	982	927	41	281	100	650	1	1	41486390	399	14.36	1.02	12	2.11	67.00	946.00	1341	20240404	-28.26	830	20240213	15.90	1341	-28.26	20240404	830	15.90	20240213	1341	-28.26	20240404	830	15.90	20240213	3.04	N	252500	100	41 억		2316649	N	N	0	N	00	N
143	20240502	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	30	2	3.20	782113959	807387	58.72	942	990	941	1218	656	937	968.78	5.58	0	-4952	997	967	942	912	887	982	927	41	281	100	650	1	1	41486390	401	14.43	1.02	12	1.95	67.00	946.00	1341	20240404	-27.89	830	20240213	16.51	1341	-27.89	20240404	830	16.51	20240213	1341	-27.89	20240404	830	16.51	20240213	3.04	N	252500	100	41 억		2316649	N	N	0	N	00	N
144	20240502	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	28	2	2.99	594518701	613518	44.62	942	990	941	1218	656	937	969.14	5.58	0	-368	997	967	942	912	887	982	927	41	281	100	650	1	1	41486390	400	14.40	1.02	12	1.48	67.00	946.00	1341	20240404	-28.04	830	20240213	16.27	1341	-28.04	20240404	830	16.27	20240213	1341	-28.04	20240404	830	16.27	20240213	3.04	N	252500	100	41 억		2316649	N	N	0	N	00	N
145	20240502	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	24	2	2.56	81768022	86085	6.26	942	961	941	1218	656	937	950.17	5.58	0	6335	997	967	942	912	887	982	927	41	281	100	650	1	1	41486390	399	14.34	1.02	12	0.21	67.00	946.00	1341	20240404	-28.34	830	20240213	15.78	1341	-28.34	20240404	830	15.78	20240213	1341	-28.34	20240404	830	15.78	20240213	3.04	N	252500	100	41 억		2316649	N	N	0	N	00	N