KissMeData/022220/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	160348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	2	2	0.18	31819290	28047	30.16	1138	1145	1130	1479	797	1138	1134.50	0.42	0	-751	1186	1162	1141	1117	1096	1151	1106	259	341	500	790	1	1	51794579	590	10.86	0.59	12	0.05	105.00	1932.00	1540	20230531	-25.97	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1540	-25.97	20230531	1090	4.59	20231027	1.65	N	022220	500	258 억		216508	N	N	0	N	00	N
3	20240531	150349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	2	2	0.18	30447781	26836	28.86	1138	1145	1130	1479	797	1138	1134.59	0.42	0	-641	1186	1162	1141	1117	1096	1151	1106	259	341	500	790	1	1	51794579	590	10.86	0.59	12	0.05	105.00	1932.00	1540	20230531	-25.97	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1540	-25.97	20230531	1090	4.59	20231027	1.65	N	022220	500	258 억		216508	N	N	0	N	00	N
4	20240531	140347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-1	5	-0.09	23017453	20302	21.83	1138	1145	1130	1479	797	1138	1133.75	0.42	0	-482	1186	1162	1141	1117	1096	1151	1106	259	341	500	790	1	1	51794579	589	10.83	0.59	12	0.04	105.00	1932.00	1540	20230531	-26.17	1090	20231027	4.31	1310	-13.21	20240408	1099	3.46	20240319	1540	-26.17	20230531	1090	4.31	20231027	1.65	N	022220	500	258 억		216508	N	N	0	N	00	N
5	20240531	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	-6	5	-0.53	21406731	18883	20.30	1138	1145	1130	1479	797	1138	1133.65	0.42	0	-471	1186	1162	1141	1117	1096	1151	1106	259	341	500	790	1	1	51794579	586	10.78	0.59	12	0.04	105.00	1932.00	1540	20230531	-26.49	1090	20231027	3.85	1310	-13.59	20240408	1099	3.00	20240319	1540	-26.49	20230531	1090	3.85	20231027	1.65	N	022220	500	258 억		216508	N	N	0	N	00	N
6	20240531	120350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-3	5	-0.26	17133188	15108	16.25	1138	1145	1130	1479	797	1138	1134.05	0.42	0	-471	1186	1162	1141	1117	1096	1151	1106	259	341	500	790	1	1	51794579	588	10.81	0.59	12	0.03	105.00	1932.00	1540	20230531	-26.30	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1540	-26.30	20230531	1090	4.13	20231027	1.65	N	022220	500	258 억		216508	N	N	0	N	00	N
7	20240531	110348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-5	5	-0.44	14879838	13118	14.11	1138	1145	1130	1479	797	1138	1134.31	0.42	0	-471	1186	1162	1141	1117	1096	1151	1106	259	341	500	790	1	1	51794579	587	10.79	0.59	12	0.03	105.00	1932.00	1540	20230531	-26.43	1090	20231027	3.94	1310	-13.51	20240408	1099	3.09	20240319	1540	-26.43	20230531	1090	3.94	20231027	1.65	N	022220	500	258 억		216508	N	N	0	N	00	N
8	20240531	100350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	2	2	0.18	8926478	7862	8.45	1138	1145	1133	1479	797	1138	1135.40	0.42	0	-243	1186	1162	1141	1117	1096	1151	1106	259	341	500	790	1	1	51794579	590	10.86	0.59	12	0.02	105.00	1932.00	1540	20230531	-25.97	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1540	-25.97	20230531	1090	4.59	20231027	1.65	N	022220	500	258 억		216508	N	N	0	N	00	N
9	20240531	090348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	6	2	0.53	170802	150	0.16	1138	1144	1138	1479	797	1138	1138.68	0.42	0	-49	1186	1162	1141	1117	1096	1151	1106	259	341	500	790	1	1	51794579	593	10.90	0.59	12	0.00	105.00	1932.00	1540	20230531	-25.71	1090	20231027	4.95	1310	-12.67	20240408	1099	4.09	20240319	1540	-25.71	20230531	1090	4.95	20231027	1.65	N	022220	500	258 억		216508	N	N	0	N	00	N
10	20240530	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-27	5	-2.32	105854940	92962	249.20	1165	1165	1120	1514	816	1165	1138.69	0.41	0	2025	1190	1177	1168	1155	1146	1173	1151	259	349	500	810	1	1	51794579	589	10.84	0.59	12	0.18	105.00	1932.00	1566	20230523	-27.33	1090	20231027	4.40	1310	-13.13	20240408	1099	3.55	20240319	1540	-26.10	20230531	1090	4.40	20231027	1.65	N	022220	500	258 억		214489	N	N	0	N	00	N
11	20240530	150346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-35	5	-3.00	97881202	85888	230.24	1165	1165	1120	1514	816	1165	1139.64	0.41	0	-584	1190	1177	1168	1155	1146	1173	1151	259	349	500	810	1	1	51794579	585	10.76	0.58	12	0.17	105.00	1932.00	1566	20230523	-27.84	1090	20231027	3.67	1310	-13.74	20240408	1099	2.82	20240319	1540	-26.62	20230531	1090	3.67	20231027	1.65	N	022220	500	258 억		214489	N	N	0	N	00	N
12	20240530	140347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-20	5	-1.72	62016224	54250	145.43	1165	1165	1135	1514	816	1165	1143.16	0.41	0	-2041	1190	1177	1168	1155	1146	1173	1151	259	349	500	810	1	1	51794579	593	10.90	0.59	12	0.10	105.00	1932.00	1566	20230523	-26.88	1090	20231027	5.05	1310	-12.60	20240408	1099	4.19	20240319	1540	-25.65	20230531	1090	5.05	20231027	1.65	N	022220	500	258 억		214489	N	N	0	N	00	N
13	20240530	130347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-25	5	-2.15	49035822	42863	114.90	1165	1165	1135	1514	816	1165	1144.01	0.41	0	-2043	1190	1177	1168	1155	1146	1173	1151	259	349	500	810	1	1	51794579	590	10.86	0.59	12	0.08	105.00	1932.00	1566	20230523	-27.20	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1540	-25.97	20230531	1090	4.59	20231027	1.65	N	022220	500	258 억		214489	N	N	0	N	00	N
14	20240530	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-25	5	-2.15	35059008	30563	81.93	1165	1165	1135	1514	816	1165	1147.11	0.41	0	-1876	1190	1177	1168	1155	1146	1173	1151	259	349	500	810	1	1	51794579	590	10.86	0.59	12	0.06	105.00	1932.00	1566	20230523	-27.20	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1540	-25.97	20230531	1090	4.59	20231027	1.65	N	022220	500	258 억		214489	N	N	0	N	00	N
15	20240530	110347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-21	5	-1.80	22131807	19209	51.49	1165	1165	1142	1514	816	1165	1152.16	0.41	0	-309	1190	1177	1168	1155	1146	1173	1151	259	349	500	810	1	1	51794579	593	10.90	0.59	12	0.04	105.00	1932.00	1566	20230523	-26.95	1090	20231027	4.95	1310	-12.67	20240408	1099	4.09	20240319	1540	-25.71	20230531	1090	4.95	20231027	1.65	N	022220	500	258 억		214489	N	N	0	N	00	N
16	20240530	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-9	5	-0.77	7325011	6334	16.98	1165	1165	1153	1514	816	1165	1156.46	0.41	0	-36	1190	1177	1168	1155	1146	1173	1151	259	349	500	810	1	1	51794579	599	11.01	0.60	12	0.01	105.00	1932.00	1566	20230523	-26.18	1090	20231027	6.06	1310	-11.76	20240408	1099	5.19	20240319	1540	-24.94	20230531	1090	6.06	20231027	1.65	N	022220	500	258 억		214489	N	N	0	N	00	N
17	20240530	090347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	391440	336	0.90	1165	1165	1165	1514	816	1165	1165.00	0.41	0	0	1190	1177	1168	1155	1146	1173	1151	259	349	500	810	1	1	51794579	603	11.10	0.60	12	0.00	105.00	1932.00	1566	20230523	-25.61	1090	20231027	6.88	1310	-11.07	20240408	1099	6.01	20240319	1540	-24.35	20230531	1090	6.88	20231027	1.65	N	022220	500	258 억		214489	N	N	0	N	00	N
18	20240529	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-11	5	-0.94	43533186	37304	107.21	1176	1181	1159	1528	824	1176	1166.98	0.41	0	-613	1184	1180	1174	1170	1164	1182	1172	259	352	500	820	1	1	51794579	603	11.10	0.60	12	0.07	105.00	1932.00	1569	20230522	-25.75	1090	20231027	6.88	1310	-11.07	20240408	1099	6.01	20240319	1540	-24.35	20230531	1090	6.88	20231027	1.65	N	022220	500	258 억		214883	N	N	0	N	00	N
19	20240529	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-11	5	-0.94	40502022	34698	99.72	1176	1181	1159	1528	824	1176	1167.27	0.41	0	-451	1184	1180	1174	1170	1164	1182	1172	259	352	500	820	1	1	51794579	603	11.10	0.60	12	0.07	105.00	1932.00	1569	20230522	-25.75	1090	20231027	6.88	1310	-11.07	20240408	1099	6.01	20240319	1540	-24.35	20230531	1090	6.88	20231027	1.65	N	022220	500	258 억		214883	N	N	0	N	00	N
20	20240529	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	-14	5	-1.19	33899602	29013	83.38	1176	1181	1161	1528	824	1176	1168.43	0.41	0	-451	1184	1180	1174	1170	1164	1182	1172	259	352	500	820	1	1	51794579	602	11.07	0.60	12	0.06	105.00	1932.00	1569	20230522	-25.94	1090	20231027	6.61	1310	-11.30	20240408	1099	5.73	20240319	1540	-24.55	20230531	1090	6.61	20231027	1.65	N	022220	500	258 억		214883	N	N	0	N	00	N
21	20240529	130344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1162	-14	5	-1.19	30803806	26349	75.72	1176	1181	1161	1528	824	1176	1169.07	0.41	0	-229	1184	1180	1174	1170	1164	1182	1172	259	352	500	820	1	1	51794579	602	11.07	0.60	12	0.05	105.00	1932.00	1569	20230522	-25.94	1090	20231027	6.61	1310	-11.30	20240408	1099	5.73	20240319	1540	-24.55	20230531	1090	6.61	20231027	1.65	N	022220	500	258 억		214883	N	N	0	N	00	N
22	20240529	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-6	5	-0.51	20357303	17386	49.97	1176	1181	1167	1528	824	1176	1170.90	0.41	0	-226	1184	1180	1174	1170	1164	1182	1172	259	352	500	820	1	1	51794579	606	11.14	0.61	12	0.03	105.00	1932.00	1569	20230522	-25.43	1090	20231027	7.34	1310	-10.69	20240408	1099	6.46	20240319	1540	-24.03	20230531	1090	7.34	20231027	1.65	N	022220	500	258 억		214883	N	N	0	N	00	N
23	20240529	110344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-9	5	-0.77	19985427	17068	49.05	1176	1181	1167	1528	824	1176	1170.93	0.41	0	-226	1184	1180	1174	1170	1164	1182	1172	259	352	500	820	1	1	51794579	604	11.11	0.60	12	0.03	105.00	1932.00	1569	20230522	-25.62	1090	20231027	7.06	1310	-10.92	20240408	1099	6.19	20240319	1540	-24.22	20230531	1090	7.06	20231027	1.65	N	022220	500	258 억		214883	N	N	0	N	00	N
24	20240529	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-5	5	-0.43	13829230	11798	33.91	1176	1181	1167	1528	824	1176	1172.17	0.41	0	-88	1184	1180	1174	1170	1164	1182	1172	259	352	500	820	1	1	51794579	607	11.15	0.61	12	0.02	105.00	1932.00	1569	20230522	-25.37	1090	20231027	7.43	1310	-10.61	20240408	1099	6.55	20240319	1540	-23.96	20230531	1090	7.43	20231027	1.65	N	022220	500	258 억		214883	N	N	0	N	00	N
25	20240529	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-1	5	-0.09	3700869	3147	9.04	1176	1176	1175	1528	824	1176	1176.00	0.41	0	0	1184	1180	1174	1170	1164	1182	1172	259	352	500	820	1	1	51794579	609	11.19	0.61	12	0.01	105.00	1932.00	1569	20230522	-25.11	1090	20231027	7.80	1310	-10.31	20240408	1099	6.92	20240319	1540	-23.70	20230531	1090	7.80	20231027	1.65	N	022220	500	258 억		214883	N	N	0	N	00	N
26	20240528	160341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	7	2	0.60	40835300	34783	225.57	1173	1178	1168	1519	819	1169	1174.00	0.42	0	-158	1183	1176	1167	1160	1151	1179	1163	259	350	500	810	1	1	51794579	609	11.20	0.61	12	0.07	105.00	1932.00	1569	20230522	-25.05	1090	20231027	7.89	1310	-10.23	20240408	1099	7.01	20240319	1540	-23.64	20230531	1090	7.89	20231027	1.65	N	022220	500	258 억		215041	N	N	0	N	00	N
27	20240528	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	3	2	0.26	30546001	26033	168.83	1173	1178	1168	1519	819	1169	1173.36	0.42	0	-131	1183	1176	1167	1160	1151	1179	1163	259	350	500	810	1	1	51794579	607	11.16	0.61	12	0.05	105.00	1932.00	1569	20230522	-25.30	1090	20231027	7.52	1310	-10.53	20240408	1099	6.64	20240319	1540	-23.90	20230531	1090	7.52	20231027	1.65	N	022220	500	258 억		215041	N	N	0	N	00	N
28	20240528	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	4	2	0.34	25981992	22150	143.64	1173	1178	1168	1519	819	1169	1173.00	0.42	0	-131	1183	1176	1167	1160	1151	1179	1163	259	350	500	810	1	1	51794579	608	11.17	0.61	12	0.04	105.00	1932.00	1569	20230522	-25.24	1090	20231027	7.61	1310	-10.46	20240408	1099	6.73	20240319	1540	-23.83	20230531	1090	7.61	20231027	1.65	N	022220	500	258 억		215041	N	N	0	N	00	N
29	20240528	130342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	1	2	0.09	19666748	16761	108.70	1173	1178	1168	1519	819	1169	1173.36	0.42	0	-129	1183	1176	1167	1160	1151	1179	1163	259	350	500	810	1	1	51794579	606	11.14	0.61	12	0.03	105.00	1932.00	1569	20230522	-25.43	1090	20231027	7.34	1310	-10.69	20240408	1099	6.46	20240319	1540	-24.03	20230531	1090	7.34	20231027	1.65	N	022220	500	258 억		215041	N	N	0	N	00	N
30	20240528	120343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	5	2	0.43	13148008	11208	72.68	1173	1178	1168	1519	819	1169	1173.09	0.42	0	-117	1183	1176	1167	1160	1151	1179	1163	259	350	500	810	1	1	51794579	608	11.18	0.61	12	0.02	105.00	1932.00	1569	20230522	-25.18	1090	20231027	7.71	1310	-10.38	20240408	1099	6.82	20240319	1540	-23.77	20230531	1090	7.71	20231027	1.65	N	022220	500	258 억		215041	N	N	0	N	00	N
31	20240528	110341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	5	2	0.43	12216286	10413	67.53	1173	1178	1168	1519	819	1169	1173.18	0.42	0	-81	1183	1176	1167	1160	1151	1179	1163	259	350	500	810	1	1	51794579	608	11.18	0.61	12	0.02	105.00	1932.00	1569	20230522	-25.18	1090	20231027	7.71	1310	-10.38	20240408	1099	6.82	20240319	1540	-23.77	20230531	1090	7.71	20231027	1.65	N	022220	500	258 억		215041	N	N	0	N	00	N
32	20240528	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	9	2	0.77	5455306	4644	30.12	1173	1178	1169	1519	819	1169	1174.70	0.42	0	-79	1183	1176	1167	1160	1151	1179	1163	259	350	500	810	1	1	51794579	610	11.22	0.61	12	0.01	105.00	1932.00	1569	20230522	-24.92	1090	20231027	8.07	1310	-10.08	20240408	1099	7.19	20240319	1540	-23.51	20230531	1090	8.07	20231027	1.65	N	022220	500	258 억		215041	N	N	0	N	00	N
33	20240528	090344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	4	2	0.34	127840	109	0.71	1173	1173	1169	1519	819	1169	1172.84	0.42	0	1	1183	1176	1167	1160	1151	1179	1163	259	350	500	810	1	1	51794579	608	11.17	0.61	12	0.00	105.00	1932.00	1569	20230522	-25.24	1090	20231027	7.61	1310	-10.46	20240408	1099	6.73	20240319	1540	-23.83	20230531	1090	7.61	20231027	1.65	N	022220	500	258 억		215041	N	N	0	N	00	N
34	20240527	160337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	1	2	0.09	17980990	15420	55.94	1168	1174	1158	1518	818	1168	1166.08	0.41	0	1509	1188	1178	1170	1160	1152	1174	1156	259	350	500	810	1	1	51794579	605	11.13	0.61	12	0.03	105.00	1932.00	1569	20230522	-25.49	1090	20231027	7.25	1310	-10.76	20240408	1099	6.37	20240319	1540	-24.09	20230531	1090	7.25	20231027	1.65	N	022220	500	258 억		213532	N	N	0	N	00	N
35	20240527	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	3	2	0.26	17244002	14790	53.65	1168	1174	1158	1518	818	1168	1165.92	0.41	0	1502	1188	1178	1170	1160	1152	1174	1156	259	350	500	810	1	1	51794579	607	11.15	0.61	12	0.03	105.00	1932.00	1569	20230522	-25.37	1090	20231027	7.43	1310	-10.61	20240408	1099	6.55	20240319	1540	-23.96	20230531	1090	7.43	20231027	1.65	N	022220	500	258 억		213532	N	N	0	N	00	N
36	20240527	140342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	16688491	14315	51.93	1168	1174	1158	1518	818	1168	1165.80	0.41	0	1502	1188	1178	1170	1160	1152	1174	1156	259	350	500	810	1	1	51794579	605	11.12	0.60	12	0.03	105.00	1932.00	1569	20230522	-25.56	1090	20231027	7.16	1310	-10.84	20240408	1099	6.28	20240319	1540	-24.16	20230531	1090	7.16	20231027	1.65	N	022220	500	258 억		213532	N	N	0	N	00	N
37	20240527	130342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	4	2	0.34	14345744	12311	44.66	1168	1174	1158	1518	818	1168	1165.28	0.41	0	1522	1188	1178	1170	1160	1152	1174	1156	259	350	500	810	1	1	51794579	607	11.16	0.61	12	0.02	105.00	1932.00	1569	20230522	-25.30	1090	20231027	7.52	1310	-10.53	20240408	1099	6.64	20240319	1540	-23.90	20230531	1090	7.52	20231027	1.65	N	022220	500	258 억		213532	N	N	0	N	00	N
38	20240527	120342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	1	2	0.09	12011806	10319	37.43	1168	1174	1158	1518	818	1168	1164.05	0.41	0	1558	1188	1178	1170	1160	1152	1174	1156	259	350	500	810	1	1	51794579	605	11.13	0.61	12	0.02	105.00	1932.00	1569	20230522	-25.49	1090	20231027	7.25	1310	-10.76	20240408	1099	6.37	20240319	1540	-24.09	20230531	1090	7.25	20231027	1.65	N	022220	500	258 억		213532	N	N	0	N	00	N
39	20240527	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	9948001	8554	31.03	1168	1174	1158	1518	818	1168	1162.96	0.41	0	2208	1188	1178	1170	1160	1152	1174	1156	259	350	500	810	1	1	51794579	605	11.12	0.60	12	0.02	105.00	1932.00	1569	20230522	-25.56	1090	20231027	7.16	1310	-10.84	20240408	1099	6.28	20240319	1540	-24.16	20230531	1090	7.16	20231027	1.65	N	022220	500	258 억		213532	N	N	0	N	00	N
40	20240527	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	2	2	0.17	8485212	7304	26.50	1168	1174	1158	1518	818	1168	1161.72	0.41	0	2239	1188	1178	1170	1160	1152	1174	1156	259	350	500	810	1	1	51794579	606	11.14	0.61	12	0.01	105.00	1932.00	1569	20230522	-25.43	1090	20231027	7.34	1310	-10.69	20240408	1099	6.46	20240319	1540	-24.03	20230531	1090	7.34	20231027	1.65	N	022220	500	258 억		213532	N	N	0	N	00	N
41	20240527	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-10	5	-0.86	3465456	2984	10.82	1168	1168	1158	1518	818	1168	1161.35	0.41	0	322	1188	1178	1170	1160	1152	1174	1156	259	350	500	810	1	1	51794579	600	11.03	0.60	12	0.01	105.00	1932.00	1569	20230522	-26.20	1090	20231027	6.24	1310	-11.60	20240408	1099	5.37	20240319	1540	-24.81	20230531	1090	6.24	20231027	1.65	N	022220	500	258 억		213532	N	N	0	N	00	N
42	20240524	160326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-17	5	-1.43	32049081	27492	81.41	1180	1180	1162	1540	830	1185	1165.76	0.41	0	-1185	1198	1191	1179	1172	1160	1195	1176	259	355	500	820	1	1	51794579	605	11.12	0.60	12	0.05	105.00	1932.00	1569	20230522	-25.56	1090	20231027	7.16	1310	-10.84	20240408	1099	6.28	20240319	1540	-24.16	20230531	1090	7.16	20231027	1.65	N	022220	500	258 억		214718	N	N	0	N	00	N
43	20240524	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-19	5	-1.60	31278297	26832	79.46	1180	1180	1162	1540	830	1185	1165.71	0.41	0	-1149	1198	1191	1179	1172	1160	1195	1176	259	355	500	820	1	1	51794579	604	11.10	0.60	12	0.05	105.00	1932.00	1569	20230522	-25.69	1090	20231027	6.97	1310	-10.99	20240408	1099	6.10	20240319	1540	-24.29	20230531	1090	6.97	20231027	1.65	N	022220	500	258 억		214718	N	N	0	N	00	N
44	20240524	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-18	5	-1.52	30823488	26442	78.30	1180	1180	1162	1540	830	1185	1165.70	0.41	0	-1151	1198	1191	1179	1172	1160	1195	1176	259	355	500	820	1	1	51794579	604	11.11	0.60	12	0.05	105.00	1932.00	1569	20230522	-25.62	1090	20231027	7.06	1310	-10.92	20240408	1099	6.19	20240319	1540	-24.22	20230531	1090	7.06	20231027	1.65	N	022220	500	258 억		214718	N	N	0	N	00	N
45	20240524	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-19	5	-1.60	30706784	26342	78.01	1180	1180	1162	1540	830	1185	1165.70	0.41	0	-1134	1198	1191	1179	1172	1160	1195	1176	259	355	500	820	1	1	51794579	604	11.10	0.60	12	0.05	105.00	1932.00	1569	20230522	-25.69	1090	20231027	6.97	1310	-10.99	20240408	1099	6.10	20240319	1540	-24.29	20230531	1090	6.97	20231027	1.65	N	022220	500	258 억		214718	N	N	0	N	00	N
46	20240524	120326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-19	5	-1.60	26747452	22951	67.97	1180	1180	1162	1540	830	1185	1165.42	0.41	0	-1101	1198	1191	1179	1172	1160	1195	1176	259	355	500	820	1	1	51794579	604	11.10	0.60	12	0.04	105.00	1932.00	1569	20230522	-25.69	1090	20231027	6.97	1310	-10.99	20240408	1099	6.10	20240319	1540	-24.29	20230531	1090	6.97	20231027	1.65	N	022220	500	258 억		214718	N	N	0	N	00	N
47	20240524	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-16	5	-1.35	25605487	21971	65.06	1180	1180	1162	1540	830	1185	1165.42	0.41	0	-1103	1198	1191	1179	1172	1160	1195	1176	259	355	500	820	1	1	51794579	605	11.13	0.61	12	0.04	105.00	1932.00	1569	20230522	-25.49	1090	20231027	7.25	1310	-10.76	20240408	1099	6.37	20240319	1540	-24.09	20230531	1090	7.25	20231027	1.65	N	022220	500	258 억		214718	N	N	0	N	00	N
48	20240524	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-15	5	-1.27	12297950	10539	31.21	1180	1180	1162	1540	830	1185	1166.90	0.41	0	-1111	1198	1191	1179	1172	1160	1195	1176	259	355	500	820	1	1	51794579	606	11.14	0.61	12	0.02	105.00	1932.00	1569	20230522	-25.43	1090	20231027	7.34	1310	-10.69	20240408	1099	6.46	20240319	1540	-24.03	20230531	1090	7.34	20231027	1.65	N	022220	500	258 억		214718	N	N	0	N	00	N
49	20240524	090327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-5	5	-0.42	709180	601	1.78	1180	1180	1180	1540	830	1185	1180.00	0.41	0	-389	1198	1191	1179	1172	1160	1195	1176	259	355	500	820	1	1	51794579	611	11.24	0.61	12	0.00	105.00	1932.00	1569	20230522	-24.79	1090	20231027	8.26	1310	-9.92	20240408	1099	7.37	20240319	1540	-23.38	20230531	1090	8.26	20231027	1.65	N	022220	500	258 억		214718	N	N	0	N	00	N
50	20240523	160324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	4	2	0.34	39424519	33644	112.77	1171	1186	1167	1535	827	1181	1171.81	0.41	0	-31	1189	1184	1178	1173	1167	1182	1171	259	354	500	820	1	1	51794579	614	11.29	0.61	12	0.06	105.00	1932.00	1569	20230522	-24.47	1090	20231027	8.72	1310	-9.54	20240408	1099	7.83	20240319	1566	-24.33	20230523	1090	8.72	20231027	1.63	N	022220	500	258 억		214730	N	N	0	N	00	N
51	20240523	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-12	5	-1.02	35230761	30095	100.87	1171	1186	1167	1535	827	1181	1170.65	0.41	0	795	1189	1184	1178	1173	1167	1182	1171	259	354	500	820	1	1	51794579	605	11.13	0.61	12	0.06	105.00	1932.00	1569	20230522	-25.49	1090	20231027	7.25	1310	-10.76	20240408	1099	6.37	20240319	1566	-25.35	20230523	1090	7.25	20231027	1.63	N	022220	500	258 억		214730	N	N	0	N	00	N
52	20240523	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-12	5	-1.02	29798914	25450	85.31	1171	1186	1167	1535	827	1181	1170.88	0.41	0	190	1189	1184	1178	1173	1167	1182	1171	259	354	500	820	1	1	51794579	605	11.13	0.61	12	0.05	105.00	1932.00	1569	20230522	-25.49	1090	20231027	7.25	1310	-10.76	20240408	1099	6.37	20240319	1566	-25.35	20230523	1090	7.25	20231027	1.63	N	022220	500	258 억		214730	N	N	0	N	00	N
53	20240523	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-9	5	-0.76	20687578	17656	59.18	1171	1186	1168	1535	827	1181	1171.70	0.41	0	190	1189	1184	1178	1173	1167	1182	1171	259	354	500	820	1	1	51794579	607	11.16	0.61	12	0.03	105.00	1932.00	1569	20230522	-25.30	1090	20231027	7.52	1310	-10.53	20240408	1099	6.64	20240319	1566	-25.16	20230523	1090	7.52	20231027	1.63	N	022220	500	258 억		214730	N	N	0	N	00	N
54	20240523	120325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-11	5	-0.93	13713530	11699	39.21	1171	1186	1170	1535	827	1181	1172.20	0.41	0	262	1189	1184	1178	1173	1167	1182	1171	259	354	500	820	1	1	51794579	606	11.14	0.61	12	0.02	105.00	1932.00	1569	20230522	-25.43	1090	20231027	7.34	1310	-10.69	20240408	1099	6.46	20240319	1566	-25.29	20230523	1090	7.34	20231027	1.63	N	022220	500	258 억		214730	N	N	0	N	00	N
55	20240523	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-8	5	-0.68	8604920	7338	24.60	1171	1186	1170	1535	827	1181	1172.65	0.41	0	297	1189	1184	1178	1173	1167	1182	1171	259	354	500	820	1	1	51794579	608	11.17	0.61	12	0.01	105.00	1932.00	1569	20230522	-25.24	1090	20231027	7.61	1310	-10.46	20240408	1099	6.73	20240319	1566	-25.10	20230523	1090	7.61	20231027	1.63	N	022220	500	258 억		214730	N	N	0	N	00	N
56	20240523	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-9	5	-0.76	6083418	5187	17.39	1171	1186	1170	1535	827	1181	1172.82	0.41	0	141	1189	1184	1178	1173	1167	1182	1171	259	354	500	820	1	1	51794579	607	11.16	0.61	12	0.01	105.00	1932.00	1569	20230522	-25.30	1090	20231027	7.52	1310	-10.53	20240408	1099	6.64	20240319	1566	-25.16	20230523	1090	7.52	20231027	1.63	N	022220	500	258 억		214730	N	N	0	N	00	N
57	20240523	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-8	5	-0.68	731560	622	2.08	1171	1186	1171	1535	827	1181	1176.14	0.41	0	20	1189	1184	1178	1173	1167	1182	1171	259	354	500	820	1	1	51794579	608	11.17	0.61	12	0.00	105.00	1932.00	1569	20230522	-25.24	1090	20231027	7.61	1310	-10.46	20240408	1099	6.73	20240319	1566	-25.10	20230523	1090	7.61	20231027	1.63	N	022220	500	258 억		214730	N	N	0	N	00	N
58	20240522	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-1	5	-0.08	34883163	29693	72.63	1182	1183	1172	1536	828	1182	1174.76	0.41	0	144	1205	1193	1185	1173	1165	1189	1169	259	354	500	820	1	1	51794579	612	11.25	0.61	12	0.06	105.00	1932.00	1569	20230522	-24.73	1090	20231027	8.35	1310	-9.85	20240408	1099	7.46	20240319	1569	-24.73	20230522	1090	8.35	20231027	1.67	N	022220	500	258 억		214586	N	N	0	N	00	N
59	20240522	150324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-2	5	-0.17	34151448	29071	71.11	1182	1183	1172	1536	828	1182	1174.76	0.41	0	136	1205	1193	1185	1173	1165	1189	1169	259	354	500	820	1	1	51794579	611	11.24	0.61	12	0.06	105.00	1932.00	1569	20230522	-24.79	1090	20231027	8.26	1310	-9.92	20240408	1099	7.37	20240319	1569	-24.79	20230522	1090	8.26	20231027	1.67	N	022220	500	258 억		214586	N	N	0	N	00	N
60	20240522	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-10	5	-0.85	29818543	25377	62.08	1182	1183	1172	1536	828	1182	1175.02	0.41	0	237	1205	1193	1185	1173	1165	1189	1169	259	354	500	820	1	1	51794579	607	11.16	0.61	12	0.05	105.00	1932.00	1569	20230522	-25.30	1090	20231027	7.52	1310	-10.53	20240408	1099	6.64	20240319	1569	-25.30	20230522	1090	7.52	20231027	1.67	N	022220	500	258 억		214586	N	N	0	N	00	N
61	20240522	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-7	5	-0.59	26746339	22758	55.67	1182	1183	1173	1536	828	1182	1175.25	0.41	0	62	1205	1193	1185	1173	1165	1189	1169	259	354	500	820	1	1	51794579	609	11.19	0.61	12	0.04	105.00	1932.00	1569	20230522	-25.11	1090	20231027	7.80	1310	-10.31	20240408	1099	6.92	20240319	1569	-25.11	20230522	1090	7.80	20231027	1.67	N	022220	500	258 억		214586	N	N	0	N	00	N
62	20240522	120324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	1	2	0.08	22833210	19428	47.52	1182	1183	1173	1536	828	1182	1175.27	0.41	0	63	1205	1193	1185	1173	1165	1189	1169	259	354	500	820	1	1	51794579	613	11.27	0.61	12	0.04	105.00	1932.00	1569	20230522	-24.60	1090	20231027	8.53	1310	-9.69	20240408	1099	7.64	20240319	1569	-24.60	20230522	1090	8.53	20231027	1.67	N	022220	500	258 억		214586	N	N	0	N	00	N
63	20240522	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	-5	5	-0.42	17972781	15292	37.41	1182	1182	1173	1536	828	1182	1175.31	0.41	0	-2	1205	1193	1185	1173	1165	1189	1169	259	354	500	820	1	1	51794579	610	11.21	0.61	12	0.03	105.00	1932.00	1569	20230522	-24.98	1090	20231027	7.98	1310	-10.15	20240408	1099	7.10	20240319	1569	-24.98	20230522	1090	7.98	20231027	1.67	N	022220	500	258 억		214586	N	N	0	N	00	N
64	20240522	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-3	5	-0.25	16603639	14129	34.56	1182	1182	1173	1536	828	1182	1175.15	0.41	0	-3	1205	1193	1185	1173	1165	1189	1169	259	354	500	820	1	1	51794579	611	11.23	0.61	12	0.03	105.00	1932.00	1569	20230522	-24.86	1090	20231027	8.17	1310	-10.00	20240408	1099	7.28	20240319	1569	-24.86	20230522	1090	8.17	20231027	1.67	N	022220	500	258 억		214586	N	N	0	N	00	N
65	20240522	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-7	5	-0.59	480850	409	1.00	1182	1182	1175	1536	828	1182	1175.67	0.41	0	-1	1205	1193	1185	1173	1165	1189	1169	259	354	500	820	1	1	51794579	609	11.19	0.61	12	0.00	105.00	1932.00	1569	20230522	-25.11	1090	20231027	7.80	1310	-10.31	20240408	1099	6.92	20240319	1569	-25.11	20230522	1090	7.80	20231027	1.67	N	022220	500	258 억		214586	N	N	0	N	00	N
66	20240521	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-4	5	-0.34	42848087	36262	50.99	1197	1197	1177	1541	831	1186	1181.63	0.41	0	315	1213	1199	1191	1177	1169	1195	1173	259	355	500	830	1	1	51794579	612	11.26	0.61	12	0.07	105.00	1932.00	1569	20230522	-24.67	1090	20231027	8.44	1310	-9.77	20240408	1099	7.55	20240319	1569	-24.67	20230522	1090	8.44	20231027	1.67	N	022220	500	258 억		214271	N	N	0	N	00	N
67	20240521	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-5	5	-0.42	41074426	34761	48.88	1197	1197	1177	1541	831	1186	1181.62	0.41	0	321	1213	1199	1191	1177	1169	1195	1173	259	355	500	830	1	1	51794579	612	11.25	0.61	12	0.07	105.00	1932.00	1569	20230522	-24.73	1090	20231027	8.35	1310	-9.85	20240408	1099	7.46	20240319	1569	-24.73	20230522	1090	8.35	20231027	1.67	N	022220	500	258 억		214271	N	N	0	N	00	N
68	20240521	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	3	2	0.25	33152032	28052	39.45	1197	1197	1177	1541	831	1186	1181.81	0.41	0	350	1213	1199	1191	1177	1169	1195	1173	259	355	500	830	1	1	51794579	616	11.32	0.62	12	0.05	105.00	1932.00	1569	20230522	-24.22	1090	20231027	9.08	1310	-9.24	20240408	1099	8.19	20240319	1569	-24.22	20230522	1090	9.08	20231027	1.67	N	022220	500	258 억		214271	N	N	0	N	00	N
69	20240521	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-3	5	-0.25	32441816	27455	38.61	1197	1197	1177	1541	831	1186	1181.64	0.41	0	350	1213	1199	1191	1177	1169	1195	1173	259	355	500	830	1	1	51794579	613	11.27	0.61	12	0.05	105.00	1932.00	1569	20230522	-24.60	1090	20231027	8.53	1310	-9.69	20240408	1099	7.64	20240319	1569	-24.60	20230522	1090	8.53	20231027	1.67	N	022220	500	258 억		214271	N	N	0	N	00	N
70	20240521	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-5	5	-0.42	21278823	17986	25.29	1197	1197	1180	1541	831	1186	1183.08	0.41	0	341	1213	1199	1191	1177	1169	1195	1173	259	355	500	830	1	1	51794579	612	11.25	0.61	12	0.03	105.00	1932.00	1569	20230522	-24.73	1090	20231027	8.35	1310	-9.85	20240408	1099	7.46	20240319	1569	-24.73	20230522	1090	8.35	20231027	1.67	N	022220	500	258 억		214271	N	N	0	N	00	N
71	20240521	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-5	5	-0.42	15001295	12676	17.82	1197	1197	1181	1541	831	1186	1183.44	0.41	0	287	1213	1199	1191	1177	1169	1195	1173	259	355	500	830	1	1	51794579	612	11.25	0.61	12	0.02	105.00	1932.00	1569	20230522	-24.73	1090	20231027	8.35	1310	-9.85	20240408	1099	7.46	20240319	1569	-24.73	20230522	1090	8.35	20231027	1.67	N	022220	500	258 억		214271	N	N	0	N	00	N
72	20240521	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-4	5	-0.34	9499390	8022	11.28	1197	1197	1181	1541	831	1186	1184.17	0.41	0	287	1213	1199	1191	1177	1169	1195	1173	259	355	500	830	1	1	51794579	612	11.26	0.61	12	0.02	105.00	1932.00	1569	20230522	-24.67	1090	20231027	8.44	1310	-9.77	20240408	1099	7.55	20240319	1569	-24.67	20230522	1090	8.44	20231027	1.67	N	022220	500	258 억		214271	N	N	0	N	00	N
73	20240521	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	10	2	0.84	440495	368	0.52	1197	1197	1196	1541	831	1186	1197.00	0.41	0	0	1213	1199	1191	1177	1169	1195	1173	259	355	500	830	1	1	51794579	619	11.39	0.62	12	0.00	105.00	1932.00	1569	20230522	-23.77	1090	20231027	9.72	1310	-8.70	20240408	1099	8.83	20240319	1569	-23.77	20230522	1090	9.72	20231027	1.67	N	022220	500	258 억		214271	N	N	0	N	00	N
74	20240517	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	3	2	0.25	43647084	36654	51.72	1208	1208	1187	1552	836	1194	1190.77	0.42	0	-1571	1217	1205	1197	1185	1177	1201	1181	259	358	500	830	1	1	51794579	620	11.40	0.62	12	0.07	105.00	1932.00	1569	20230522	-23.71	1090	20231027	9.82	1310	-8.63	20240408	1099	8.92	20240319	1569	-23.71	20230522	1090	9.82	20231027	1.68	N	022220	500	258 억		218029	N	N	0	N	00	N
75	20240517	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	-2	5	-0.17	40018233	33618	47.43	1208	1208	1187	1552	836	1194	1190.38	0.42	0	-1368	1217	1205	1197	1185	1177	1201	1181	259	358	500	830	1	1	51794579	617	11.35	0.62	12	0.06	105.00	1932.00	1569	20230522	-24.03	1090	20231027	9.36	1310	-9.01	20240408	1099	8.46	20240319	1569	-24.03	20230522	1090	9.36	20231027	1.68	N	022220	500	258 억		218029	N	N	0	N	00	N
76	20240517	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-6	5	-0.50	35497189	29812	42.06	1208	1208	1187	1552	836	1194	1190.70	0.42	0	-1368	1217	1205	1197	1185	1177	1201	1181	259	358	500	830	1	1	51794579	615	11.31	0.61	12	0.06	105.00	1932.00	1569	20230522	-24.28	1090	20231027	8.99	1310	-9.31	20240408	1099	8.10	20240319	1569	-24.28	20230522	1090	8.99	20231027	1.68	N	022220	500	258 억		218029	N	N	0	N	00	N
77	20240517	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-6	5	-0.50	34058489	28601	40.35	1208	1208	1187	1552	836	1194	1190.81	0.42	0	-1285	1217	1205	1197	1185	1177	1201	1181	259	358	500	830	1	1	51794579	615	11.31	0.61	12	0.06	105.00	1932.00	1569	20230522	-24.28	1090	20231027	8.99	1310	-9.31	20240408	1099	8.10	20240319	1569	-24.28	20230522	1090	8.99	20231027	1.68	N	022220	500	258 억		218029	N	N	0	N	00	N
78	20240517	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-4	5	-0.34	15622425	13088	18.47	1208	1208	1189	1552	836	1194	1193.64	0.42	0	-1659	1217	1205	1197	1185	1177	1201	1181	259	358	500	830	1	1	51794579	616	11.33	0.62	12	0.03	105.00	1932.00	1569	20230522	-24.16	1090	20231027	9.17	1310	-9.16	20240408	1099	8.28	20240319	1569	-24.16	20230522	1090	9.17	20231027	1.68	N	022220	500	258 억		218029	N	N	0	N	00	N
79	20240517	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	-2	5	-0.17	11701869	9795	13.82	1208	1208	1190	1552	836	1194	1194.68	0.42	0	-1625	1217	1205	1197	1185	1177	1201	1181	259	358	500	830	1	1	51794579	617	11.35	0.62	12	0.02	105.00	1932.00	1569	20230522	-24.03	1090	20231027	9.36	1310	-9.01	20240408	1099	8.46	20240319	1569	-24.03	20230522	1090	9.36	20231027	1.68	N	022220	500	258 억		218029	N	N	0	N	00	N
80	20240517	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-1	5	-0.08	4544757	3791	5.35	1208	1208	1193	1552	836	1194	1198.83	0.42	0	-1496	1217	1205	1197	1185	1177	1201	1181	259	358	500	830	1	1	51794579	618	11.36	0.62	12	0.01	105.00	1932.00	1569	20230522	-23.96	1090	20231027	9.45	1310	-8.93	20240408	1099	8.55	20240319	1569	-23.96	20230522	1090	9.45	20231027	1.68	N	022220	500	258 억		218029	N	N	0	N	00	N
81	20240517	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	3	2	0.25	1231830	1020	1.44	1208	1208	1197	1552	836	1194	1207.68	0.42	0	-181	1217	1205	1197	1185	1177	1201	1181	259	358	500	830	1	1	51794579	620	11.40	0.62	12	0.00	105.00	1932.00	1569	20230522	-23.71	1090	20231027	9.82	1310	-8.63	20240408	1099	8.92	20240319	1569	-23.71	20230522	1090	9.82	20231027	1.68	N	022220	500	258 억		218029	N	N	0	N	00	N
82	20240516	160319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-10	5	-0.83	84248755	70472	266.80	1204	1209	1189	1565	843	1204	1195.49	0.42	0	-377	1226	1215	1204	1193	1182	1220	1198	259	361	500	840	1	1	51794579	618	11.37	0.62	12	0.14	105.00	1932.00	1569	20230522	-23.90	1090	20231027	9.54	1310	-8.85	20240408	1099	8.64	20240319	1569	-23.90	20230522	1090	9.54	20231027	1.74	N	022220	500	258 억		218407	N	N	0	N	00	N
83	20240516	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-11	5	-0.91	80818719	67598	255.92	1204	1209	1189	1565	843	1204	1195.58	0.42	0	499	1226	1215	1204	1193	1182	1220	1198	259	361	500	840	1	1	51794579	618	11.36	0.62	12	0.13	105.00	1932.00	1569	20230522	-23.96	1090	20231027	9.45	1310	-8.93	20240408	1099	8.55	20240319	1569	-23.96	20230522	1090	9.45	20231027	1.74	N	022220	500	258 억		218407	N	N	0	N	00	N
84	20240516	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-13	5	-1.08	74704004	62467	236.49	1204	1209	1189	1565	843	1204	1195.90	0.42	0	524	1226	1215	1204	1193	1182	1220	1198	259	361	500	840	1	1	51794579	617	11.34	0.62	12	0.12	105.00	1932.00	1569	20230522	-24.09	1090	20231027	9.27	1310	-9.08	20240408	1099	8.37	20240319	1569	-24.09	20230522	1090	9.27	20231027	1.74	N	022220	500	258 억		218407	N	N	0	N	00	N
85	20240516	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-5	5	-0.42	47849569	39933	151.18	1204	1209	1193	1565	843	1204	1198.25	0.42	0	-170	1226	1215	1204	1193	1182	1220	1198	259	361	500	840	1	1	51794579	621	11.42	0.62	12	0.08	105.00	1932.00	1569	20230522	-23.58	1090	20231027	10.00	1310	-8.47	20240408	1099	9.10	20240319	1569	-23.58	20230522	1090	10.00	20231027	1.74	N	022220	500	258 억		218407	N	N	0	N	00	N
86	20240516	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-5	5	-0.42	42196466	35211	133.30	1204	1209	1193	1565	843	1204	1198.39	0.42	0	-87	1226	1215	1204	1193	1182	1220	1198	259	361	500	840	1	1	51794579	621	11.42	0.62	12	0.07	105.00	1932.00	1569	20230522	-23.58	1090	20231027	10.00	1310	-8.47	20240408	1099	9.10	20240319	1569	-23.58	20230522	1090	10.00	20231027	1.74	N	022220	500	258 억		218407	N	N	0	N	00	N
87	20240516	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-7	5	-0.58	32325984	26985	102.16	1204	1209	1193	1565	843	1204	1197.92	0.42	0	-74	1226	1215	1204	1193	1182	1220	1198	259	361	500	840	1	1	51794579	620	11.40	0.62	12	0.05	105.00	1932.00	1569	20230522	-23.71	1090	20231027	9.82	1310	-8.63	20240408	1099	8.92	20240319	1569	-23.71	20230522	1090	9.82	20231027	1.74	N	022220	500	258 억		218407	N	N	0	N	00	N
88	20240516	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-10	5	-0.83	27192409	22689	85.90	1204	1209	1194	1565	843	1204	1198.48	0.42	0	-10	1226	1215	1204	1193	1182	1220	1198	259	361	500	840	1	1	51794579	618	11.37	0.62	12	0.04	105.00	1932.00	1569	20230522	-23.90	1090	20231027	9.54	1310	-8.85	20240408	1099	8.64	20240319	1569	-23.90	20230522	1090	9.54	20231027	1.74	N	022220	500	258 억		218407	N	N	0	N	00	N
89	20240516	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	0	3	0.00	30100	25	0.09	1204	1204	1204	1565	843	1204	1204.00	0.42	0	-3	1226	1215	1204	1193	1182	1220	1198	259	361	500	840	1	1	51794579	624	11.47	0.62	12	0.00	105.00	1932.00	1569	20230522	-23.26	1090	20231027	10.46	1310	-8.09	20240408	1099	9.55	20240319	1569	-23.26	20230522	1090	10.46	20231027	1.74	N	022220	500	258 억		218407	N	N	0	N	00	N
90	20240514	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	4	2	0.33	31749087	26400	112.04	1193	1215	1193	1560	840	1200	1202.62	0.42	0	-528	1215	1207	1201	1193	1187	1204	1190	259	360	500	840	1	1	51794579	624	11.47	0.62	12	0.05	105.00	1932.00	1569	20230522	-23.26	1090	20231027	10.46	1310	-8.09	20240408	1099	9.55	20240319	1569	-23.26	20230522	1090	10.46	20231027	1.73	N	022220	500	258 억		218935	N	N	0	N	00	N
91	20240514	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	1	2	0.08	23667215	19667	83.47	1193	1215	1193	1560	840	1200	1203.40	0.42	0	-527	1215	1207	1201	1193	1187	1204	1190	259	360	500	840	1	1	51794579	622	11.44	0.62	12	0.04	105.00	1932.00	1569	20230522	-23.45	1090	20231027	10.18	1310	-8.32	20240408	1099	9.28	20240319	1569	-23.45	20230522	1090	10.18	20231027	1.73	N	022220	500	258 억		218935	N	N	0	N	00	N
92	20240514	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	3	2	0.25	20275762	16843	71.48	1193	1215	1193	1560	840	1200	1203.81	0.42	0	-527	1215	1207	1201	1193	1187	1204	1190	259	360	500	840	1	1	51794579	623	11.46	0.62	12	0.03	105.00	1932.00	1569	20230522	-23.33	1090	20231027	10.37	1310	-8.17	20240408	1099	9.46	20240319	1569	-23.33	20230522	1090	10.37	20231027	1.73	N	022220	500	258 억		218935	N	N	0	N	00	N
93	20240514	130321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	1	2	0.08	17109421	14209	60.30	1193	1215	1193	1560	840	1200	1204.13	0.42	0	-527	1215	1207	1201	1193	1187	1204	1190	259	360	500	840	1	1	51794579	622	11.44	0.62	12	0.03	105.00	1932.00	1569	20230522	-23.45	1090	20231027	10.18	1310	-8.32	20240408	1099	9.28	20240319	1569	-23.45	20230522	1090	10.18	20231027	1.73	N	022220	500	258 억		218935	N	N	0	N	00	N
94	20240514	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	2	2	0.17	15744500	13073	55.48	1193	1215	1193	1560	840	1200	1204.35	0.42	0	-527	1215	1207	1201	1193	1187	1204	1190	259	360	500	840	1	1	51794579	623	11.45	0.62	12	0.03	105.00	1932.00	1569	20230522	-23.39	1090	20231027	10.28	1310	-8.24	20240408	1099	9.37	20240319	1569	-23.39	20230522	1090	10.28	20231027	1.73	N	022220	500	258 억		218935	N	N	0	N	00	N
95	20240514	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	5	2	0.42	13068356	10849	46.04	1193	1215	1193	1560	840	1200	1204.57	0.42	0	-527	1215	1207	1201	1193	1187	1204	1190	259	360	500	840	1	1	51794579	624	11.48	0.62	12	0.02	105.00	1932.00	1569	20230522	-23.20	1090	20231027	10.55	1310	-8.02	20240408	1099	9.65	20240319	1569	-23.20	20230522	1090	10.55	20231027	1.73	N	022220	500	258 억		218935	N	N	0	N	00	N
96	20240514	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	9	2	0.75	10452235	8681	36.84	1193	1215	1193	1560	840	1200	1204.04	0.42	0	-526	1215	1207	1201	1193	1187	1204	1190	259	360	500	840	1	1	51794579	626	11.51	0.63	12	0.02	105.00	1932.00	1569	20230522	-22.94	1090	20231027	10.92	1310	-7.71	20240408	1099	10.01	20240319	1569	-22.94	20230522	1090	10.92	20231027	1.73	N	022220	500	258 억		218935	N	N	0	N	00	N
97	20240514	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	0	3	0.00	1015905	850	3.61	1193	1200	1193	1560	840	1200	1195.18	0.42	0	-75	1215	1207	1201	1193	1187	1204	1190	259	360	500	840	1	1	51794579	622	11.43	0.62	12	0.00	105.00	1932.00	1569	20230522	-23.52	1090	20231027	10.09	1310	-8.40	20240408	1099	9.19	20240319	1569	-23.52	20230522	1090	10.09	20231027	1.73	N	022220	500	258 억		218935	N	N	0	N	00	N
98	20240513	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-3	5	-0.25	28225766	23553	35.13	1203	1209	1195	1563	843	1203	1198.39	0.42	0	-1115	1245	1224	1212	1191	1179	1218	1185	259	360	500	840	1	1	51794579	622	11.43	0.62	12	0.05	105.00	1932.00	1569	20230522	-23.52	1090	20231027	10.09	1310	-8.40	20240408	1099	9.19	20240319	1569	-23.52	20230522	1090	10.09	20231027	1.72	N	022220	500	258 억		220009	N	N	0	N	00	N
99	20240513	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-6	5	-0.50	27568717	23005	34.32	1203	1209	1195	1563	843	1203	1198.38	0.42	0	-955	1245	1224	1212	1191	1179	1218	1185	259	360	500	840	1	1	51794579	620	11.40	0.62	12	0.04	105.00	1932.00	1569	20230522	-23.71	1090	20231027	9.82	1310	-8.63	20240408	1099	8.92	20240319	1569	-23.71	20230522	1090	9.82	20231027	1.72	N	022220	500	258 억		220009	N	N	0	N	00	N
100	20240513	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-7	5	-0.58	21439701	17879	26.67	1203	1209	1196	1563	843	1203	1199.16	0.42	0	-1115	1245	1224	1212	1191	1179	1218	1185	259	360	500	840	1	1	51794579	619	11.39	0.62	12	0.03	105.00	1932.00	1569	20230522	-23.77	1090	20231027	9.72	1310	-8.70	20240408	1099	8.83	20240319	1569	-23.77	20230522	1090	9.72	20231027	1.72	N	022220	500	258 억		220009	N	N	0	N	00	N
101	20240513	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-5	5	-0.42	14891639	12409	18.51	1203	1209	1197	1563	843	1203	1200.07	0.42	0	-1117	1245	1224	1212	1191	1179	1218	1185	259	360	500	840	1	1	51794579	620	11.41	0.62	12	0.02	105.00	1932.00	1569	20230522	-23.65	1090	20231027	9.91	1310	-8.55	20240408	1099	9.01	20240319	1569	-23.65	20230522	1090	9.91	20231027	1.72	N	022220	500	258 억		220009	N	N	0	N	00	N
102	20240513	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-4	5	-0.33	10839209	9027	13.47	1203	1209	1198	1563	843	1203	1200.75	0.42	0	-1088	1245	1224	1212	1191	1179	1218	1185	259	360	500	840	1	1	51794579	621	11.42	0.62	12	0.02	105.00	1932.00	1569	20230522	-23.58	1090	20231027	10.00	1310	-8.47	20240408	1099	9.10	20240319	1569	-23.58	20230522	1090	10.00	20231027	1.72	N	022220	500	258 억		220009	N	N	0	N	00	N
103	20240513	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-5	5	-0.42	10219608	8510	12.69	1203	1209	1198	1563	843	1203	1200.89	0.42	0	-1066	1245	1224	1212	1191	1179	1218	1185	259	360	500	840	1	1	51794579	620	11.41	0.62	12	0.02	105.00	1932.00	1569	20230522	-23.65	1090	20231027	9.91	1310	-8.55	20240408	1099	9.01	20240319	1569	-23.65	20230522	1090	9.91	20231027	1.72	N	022220	500	258 억		220009	N	N	0	N	00	N
104	20240513	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	2	2	0.17	1757366	1459	2.18	1203	1209	1202	1563	843	1203	1204.50	0.42	0	-56	1245	1224	1212	1191	1179	1218	1185	259	360	500	840	1	1	51794579	624	11.48	0.62	12	0.00	105.00	1932.00	1569	20230522	-23.20	1090	20231027	10.55	1310	-8.02	20240408	1099	9.65	20240319	1569	-23.20	20230522	1090	10.55	20231027	1.72	N	022220	500	258 억		220009	N	N	0	N	00	N
105	20240513	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	0	3	0.00	270677	225	0.34	1203	1205	1203	1563	843	1203	1203.01	0.42	0	-19	1245	1224	1212	1191	1179	1218	1185	259	360	500	840	1	1	51794579	623	11.46	0.62	12	0.00	105.00	1932.00	1569	20230522	-23.33	1090	20231027	10.37	1310	-8.17	20240408	1099	9.46	20240319	1569	-23.33	20230522	1090	10.37	20231027	1.72	N	022220	500	258 억		220009	N	N	0	N	00	N
106	20240510	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-18	5	-1.47	80996540	66978	87.39	1218	1233	1200	1587	855	1221	1209.30	0.43	0	-716	1249	1235	1218	1204	1187	1226	1195	259	366	500	850	1	1	51794579	623	11.46	0.62	12	0.13	105.00	1932.00	1569	20230522	-23.33	1090	20231027	10.37	1310	-8.17	20240408	1099	9.46	20240319	1569	-23.33	20230522	1090	10.37	20231027	1.70	N	022220	500	258 억		220726	N	N	0	N	00	N
107	20240510	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-15	5	-1.23	73319672	60610	79.08	1218	1233	1200	1587	855	1221	1209.70	0.43	0	-533	1249	1235	1218	1204	1187	1226	1195	259	366	500	850	1	1	51794579	625	11.49	0.62	12	0.12	105.00	1932.00	1569	20230522	-23.14	1090	20231027	10.64	1310	-7.94	20240408	1099	9.74	20240319	1569	-23.14	20230522	1090	10.64	20231027	1.70	N	022220	500	258 억		220726	N	N	0	N	00	N
108	20240510	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-19	5	-1.56	69282440	57254	74.70	1218	1233	1200	1587	855	1221	1210.09	0.43	0	-493	1249	1235	1218	1204	1187	1226	1195	259	366	500	850	1	1	51794579	623	11.45	0.62	12	0.11	105.00	1932.00	1569	20230522	-23.39	1090	20231027	10.28	1310	-8.24	20240408	1099	9.37	20240319	1569	-23.39	20230522	1090	10.28	20231027	1.70	N	022220	500	258 억		220726	N	N	0	N	00	N
109	20240510	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-19	5	-1.56	64754172	53483	69.78	1218	1233	1201	1587	855	1221	1210.74	0.43	0	-465	1249	1235	1218	1204	1187	1226	1195	259	366	500	850	1	1	51794579	623	11.45	0.62	12	0.10	105.00	1932.00	1569	20230522	-23.39	1090	20231027	10.28	1310	-8.24	20240408	1099	9.37	20240319	1569	-23.39	20230522	1090	10.28	20231027	1.70	N	022220	500	258 억		220726	N	N	0	N	00	N
110	20240510	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-17	5	-1.39	55066092	45439	59.29	1218	1233	1201	1587	855	1221	1211.87	0.43	0	-530	1249	1235	1218	1204	1187	1226	1195	259	366	500	850	1	1	51794579	624	11.47	0.62	12	0.09	105.00	1932.00	1569	20230522	-23.26	1090	20231027	10.46	1310	-8.09	20240408	1099	9.55	20240319	1569	-23.26	20230522	1090	10.46	20231027	1.70	N	022220	500	258 억		220726	N	N	0	N	00	N
111	20240510	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-13	5	-1.06	45873940	37805	49.32	1218	1233	1204	1587	855	1221	1213.44	0.43	0	198	1249	1235	1218	1204	1187	1226	1195	259	366	500	850	1	1	51794579	626	11.50	0.63	12	0.07	105.00	1932.00	1569	20230522	-23.01	1090	20231027	10.83	1310	-7.79	20240408	1099	9.92	20240319	1569	-23.01	20230522	1090	10.83	20231027	1.70	N	022220	500	258 억		220726	N	N	0	N	00	N
112	20240510	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-11	5	-0.90	39463139	32492	42.39	1218	1233	1204	1587	855	1221	1214.55	0.43	0	848	1249	1235	1218	1204	1187	1226	1195	259	366	500	850	1	1	51794579	627	11.52	0.63	12	0.06	105.00	1932.00	1569	20230522	-22.88	1090	20231027	11.01	1310	-7.63	20240408	1099	10.10	20240319	1569	-22.88	20230522	1090	11.01	20231027	1.70	N	022220	500	258 억		220726	N	N	0	N	00	N
113	20240510	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	2	2	0.16	5192793	4251	5.55	1218	1223	1211	1587	855	1221	1221.55	0.43	0	159	1249	1235	1218	1204	1187	1226	1195	259	366	500	850	1	1	51794579	633	11.65	0.63	12	0.01	105.00	1932.00	1569	20230522	-22.05	1090	20231027	12.20	1310	-6.64	20240408	1099	11.28	20240319	1569	-22.05	20230522	1090	12.20	20231027	1.70	N	022220	500	258 억		220726	N	N	0	N	00	N
114	20240509	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	-9	5	-0.73	92697442	76359	154.10	1232	1232	1201	1599	861	1230	1213.96	0.43	0	-2958	1244	1236	1229	1221	1214	1233	1218	259	369	500	860	1	1	51794579	632	11.63	0.63	12	0.15	105.00	1932.00	1569	20230522	-22.18	1090	20231027	12.02	1310	-6.79	20240408	1099	11.10	20240319	1569	-22.18	20230522	1090	12.02	20231027	1.64	N	022220	500	258 억		224854	N	N	0	N	00	N
115	20240509	150319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-21	5	-1.71	86340639	71133	143.56	1232	1232	1201	1599	861	1230	1213.79	0.43	0	-1294	1244	1236	1229	1221	1214	1233	1218	259	369	500	860	1	1	51794579	626	11.51	0.63	12	0.14	105.00	1932.00	1569	20230522	-22.94	1090	20231027	10.92	1310	-7.71	20240408	1099	10.01	20240319	1569	-22.94	20230522	1090	10.92	20231027	1.64	N	022220	500	258 억		224854	N	N	0	N	00	N
116	20240509	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-10	5	-0.81	76734289	63155	127.46	1232	1232	1204	1599	861	1230	1215.02	0.43	0	-1304	1244	1236	1229	1221	1214	1233	1218	259	369	500	860	1	1	51794579	632	11.62	0.63	12	0.12	105.00	1932.00	1569	20230522	-22.24	1090	20231027	11.93	1310	-6.87	20240408	1099	11.01	20240319	1569	-22.24	20230522	1090	11.93	20231027	1.64	N	022220	500	258 억		224854	N	N	0	N	00	N
117	20240509	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-25	5	-2.03	73371804	60388	121.87	1232	1232	1204	1599	861	1230	1215.01	0.43	0	-953	1244	1236	1229	1221	1214	1233	1218	259	369	500	860	1	1	51794579	624	11.48	0.62	12	0.12	105.00	1932.00	1569	20230522	-23.20	1090	20231027	10.55	1310	-8.02	20240408	1099	9.65	20240319	1569	-23.20	20230522	1090	10.55	20231027	1.64	N	022220	500	258 억		224854	N	N	0	N	00	N
118	20240509	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-14	5	-1.14	37150116	30457	61.47	1232	1232	1216	1599	861	1230	1219.76	0.43	0	-954	1244	1236	1229	1221	1214	1233	1218	259	369	500	860	1	1	51794579	630	11.58	0.63	12	0.06	105.00	1932.00	1569	20230522	-22.50	1090	20231027	11.56	1310	-7.18	20240408	1099	10.65	20240319	1569	-22.50	20230522	1090	11.56	20231027	1.64	N	022220	500	258 억		224854	N	N	0	N	00	N
119	20240509	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-13	5	-1.06	21942476	17980	36.29	1232	1232	1217	1599	861	1230	1220.38	0.43	0	-833	1244	1236	1229	1221	1214	1233	1218	259	369	500	860	1	1	51794579	630	11.59	0.63	12	0.03	105.00	1932.00	1569	20230522	-22.43	1090	20231027	11.65	1310	-7.10	20240408	1099	10.74	20240319	1569	-22.43	20230522	1090	11.65	20231027	1.64	N	022220	500	258 억		224854	N	N	0	N	00	N
120	20240509	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-6	5	-0.49	13958131	11430	23.07	1232	1232	1218	1599	861	1230	1221.18	0.43	0	-827	1244	1236	1229	1221	1214	1233	1218	259	369	500	860	1	1	51794579	634	11.66	0.63	12	0.02	105.00	1932.00	1569	20230522	-21.99	1090	20231027	12.29	1310	-6.56	20240408	1099	11.37	20240319	1569	-21.99	20230522	1090	12.29	20231027	1.64	N	022220	500	258 억		224854	N	N	0	N	00	N
121	20240509	090308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	2	2	0.16	8624	7	0.01	1232	1232	1232	1599	861	1230	1232.00	0.43	0	0	1244	1236	1229	1221	1214	1233	1218	259	369	500	860	1	1	51794579	638	11.73	0.64	12	0.00	105.00	1932.00	1569	20230522	-21.48	1090	20231027	13.03	1310	-5.95	20240408	1099	12.10	20240319	1569	-21.48	20230522	1090	13.03	20231027	1.64	N	022220	500	258 억		224854	N	N	0	N	00	N
122	20240508	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	3	2	0.24	60678465	49468	60.77	1237	1237	1222	1595	859	1227	1226.55	0.44	0	-1123	1246	1236	1227	1217	1208	1232	1213	259	368	500	850	1	1	51794579	637	11.71	0.64	12	0.10	105.00	1932.00	1569	20230522	-21.61	1090	20231027	12.84	1310	-6.11	20240408	1099	11.92	20240319	1569	-21.61	20230522	1090	12.84	20231027	1.61	N	022220	500	258 억		225838	N	N	0	N	00	N
123	20240508	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	2	2	0.16	57589222	46952	57.68	1237	1237	1222	1595	859	1227	1226.56	0.44	0	-1052	1246	1236	1227	1217	1208	1232	1213	259	368	500	850	1	1	51794579	637	11.70	0.64	12	0.09	105.00	1932.00	1569	20230522	-21.67	1090	20231027	12.75	1310	-6.18	20240408	1099	11.83	20240319	1569	-21.67	20230522	1090	12.75	20231027	1.61	N	022220	500	258 억		225838	N	N	0	N	00	N
124	20240508	140307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	0	3	0.00	56608296	46153	56.70	1237	1237	1222	1595	859	1227	1226.54	0.44	0	-1052	1246	1236	1227	1217	1208	1232	1213	259	368	500	850	1	1	51794579	636	11.69	0.64	12	0.09	105.00	1932.00	1569	20230522	-21.80	1090	20231027	12.57	1310	-6.34	20240408	1099	11.65	20240319	1569	-21.80	20230522	1090	12.57	20231027	1.61	N	022220	500	258 억		225838	N	N	0	N	00	N
125	20240508	130306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	2	2	0.16	32626787	26565	32.63	1237	1237	1225	1595	859	1227	1228.19	0.44	0	-1034	1246	1236	1227	1217	1208	1232	1213	259	368	500	850	1	1	51794579	637	11.70	0.64	12	0.05	105.00	1932.00	1569	20230522	-21.67	1090	20231027	12.75	1310	-6.18	20240408	1099	11.83	20240319	1569	-21.67	20230522	1090	12.75	20231027	1.61	N	022220	500	258 억		225838	N	N	0	N	00	N
126	20240508	120308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	2	2	0.16	27143776	22091	27.14	1237	1237	1226	1595	859	1227	1228.73	0.44	0	-909	1246	1236	1227	1217	1208	1232	1213	259	368	500	850	1	1	51794579	637	11.70	0.64	12	0.04	105.00	1932.00	1569	20230522	-21.67	1090	20231027	12.75	1310	-6.18	20240408	1099	11.83	20240319	1569	-21.67	20230522	1090	12.75	20231027	1.61	N	022220	500	258 억		225838	N	N	0	N	00	N
127	20240508	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	0	3	0.00	22291013	18143	22.29	1237	1237	1226	1595	859	1227	1228.63	0.44	0	-909	1246	1236	1227	1217	1208	1232	1213	259	368	500	850	1	1	51794579	636	11.69	0.64	12	0.04	105.00	1932.00	1569	20230522	-21.80	1090	20231027	12.57	1310	-6.34	20240408	1099	11.65	20240319	1569	-21.80	20230522	1090	12.57	20231027	1.61	N	022220	500	258 억		225838	N	N	0	N	00	N
128	20240508	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	2	2	0.16	12380875	10069	12.37	1237	1237	1228	1595	859	1227	1229.60	0.44	0	-909	1246	1236	1227	1217	1208	1232	1213	259	368	500	850	1	1	51794579	637	11.70	0.64	12	0.02	105.00	1932.00	1569	20230522	-21.67	1090	20231027	12.75	1310	-6.18	20240408	1099	11.83	20240319	1569	-21.67	20230522	1090	12.75	20231027	1.61	N	022220	500	258 억		225838	N	N	0	N	00	N
129	20240508	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	6	2	0.49	536844	434	0.53	1237	1237	1233	1595	859	1227	1236.97	0.44	0	-66	1246	1236	1227	1217	1208	1232	1213	259	368	500	850	1	1	51794579	639	11.74	0.64	12	0.00	105.00	1932.00	1569	20230522	-21.41	1090	20231027	13.12	1310	-5.88	20240408	1099	12.19	20240319	1569	-21.41	20230522	1090	13.12	20231027	1.61	N	022220	500	258 억		225838	N	N	0	N	00	N
130	20240503	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	3	2	0.25	97873005	80671	73.14	1228	1228	1205	1591	857	1224	1213.20	0.45	0	-8971	1262	1243	1220	1201	1178	1252	1210	259	367	500	850	1	1	51794579	636	11.69	0.64	12	0.16	105.00	1932.00	1569	20230522	-21.80	1090	20231027	12.57	1310	-6.34	20240408	1099	11.65	20240319	1569	-21.80	20230522	1090	12.57	20231027	1.59	N	022220	500	258 억		235547	N	N	0	N	00	N
131	20240503	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-6	5	-0.49	79743963	65861	59.71	1228	1228	1205	1591	857	1224	1210.79	0.45	0	-8972	1262	1243	1220	1201	1178	1252	1210	259	367	500	850	1	1	51794579	631	11.60	0.63	12	0.13	105.00	1932.00	1569	20230522	-22.37	1090	20231027	11.74	1310	-7.02	20240408	1099	10.83	20240319	1569	-22.37	20230522	1090	11.74	20231027	1.59	N	022220	500	258 억		235547	N	N	0	N	00	N
132	20240503	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-13	5	-1.06	71160108	58780	53.29	1228	1228	1205	1591	857	1224	1210.62	0.45	0	-7974	1262	1243	1220	1201	1178	1252	1210	259	367	500	850	1	1	51794579	627	11.53	0.63	12	0.11	105.00	1932.00	1569	20230522	-22.82	1090	20231027	11.10	1310	-7.56	20240408	1099	10.19	20240319	1569	-22.82	20230522	1090	11.10	20231027	1.59	N	022220	500	258 억		235547	N	N	0	N	00	N
133	20240503	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-6	5	-0.49	62103949	51299	46.51	1228	1228	1205	1591	857	1224	1210.63	0.45	0	-7974	1262	1243	1220	1201	1178	1252	1210	259	367	500	850	1	1	51794579	631	11.60	0.63	12	0.10	105.00	1932.00	1569	20230522	-22.37	1090	20231027	11.74	1310	-7.02	20240408	1099	10.83	20240319	1569	-22.37	20230522	1090	11.74	20231027	1.59	N	022220	500	258 억		235547	N	N	0	N	00	N
134	20240503	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-16	5	-1.31	55560801	45907	41.62	1228	1228	1205	1591	857	1224	1210.29	0.45	0	-7612	1262	1243	1220	1201	1178	1252	1210	259	367	500	850	1	1	51794579	626	11.50	0.63	12	0.09	105.00	1932.00	1569	20230522	-23.01	1090	20231027	10.83	1310	-7.79	20240408	1099	9.92	20240319	1569	-23.01	20230522	1090	10.83	20231027	1.59	N	022220	500	258 억		235547	N	N	0	N	00	N
135	20240503	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-12	5	-0.98	47099975	38914	35.28	1228	1228	1205	1591	857	1224	1210.36	0.45	0	-7513	1262	1243	1220	1201	1178	1252	1210	259	367	500	850	1	1	51794579	628	11.54	0.63	12	0.08	105.00	1932.00	1569	20230522	-22.75	1090	20231027	11.19	1310	-7.48	20240408	1099	10.28	20240319	1569	-22.75	20230522	1090	11.19	20231027	1.59	N	022220	500	258 억		235547	N	N	0	N	00	N
136	20240503	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-14	5	-1.14	33256302	27439	24.88	1228	1228	1206	1591	857	1224	1212.01	0.45	0	-7528	1262	1243	1220	1201	1178	1252	1210	259	367	500	850	1	1	51794579	627	11.52	0.63	12	0.05	105.00	1932.00	1569	20230522	-22.88	1090	20231027	11.01	1310	-7.63	20240408	1099	10.10	20240319	1569	-22.88	20230522	1090	11.01	20231027	1.59	N	022220	500	258 억		235547	N	N	0	N	00	N
137	20240503	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	4	2	0.33	802933	654	0.59	1228	1228	1220	1591	857	1224	1227.73	0.45	0	-415	1262	1243	1220	1201	1178	1252	1210	259	367	500	850	1	1	51794579	636	11.70	0.64	12	0.00	105.00	1932.00	1569	20230522	-21.73	1090	20231027	12.66	1310	-6.26	20240408	1099	11.74	20240319	1569	-21.73	20230522	1090	12.66	20231027	1.59	N	022220	500	258 억		235547	N	N	0	N	00	N
138	20240502	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	22	2	1.83	134165683	110253	175.04	1202	1239	1197	1562	842	1202	1216.89	0.46	0	-239	1216	1209	1198	1191	1180	1212	1194	259	360	500	840	1	1	51794579	634	11.66	0.63	12	0.21	105.00	1932.00	1569	20230522	-21.99	1090	20231027	12.29	1310	-6.56	20240408	1099	11.37	20240319	1569	-21.99	20230522	1090	12.29	20231027	1.59	N	022220	500	258 억		236059	N	N	0	N	00	N
139	20240502	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	18	2	1.50	126279251	103793	164.79	1202	1239	1197	1562	842	1202	1216.65	0.46	0	-533	1216	1209	1198	1191	1180	1212	1194	259	360	500	840	1	1	51794579	632	11.62	0.63	12	0.20	105.00	1932.00	1569	20230522	-22.24	1090	20231027	11.93	1310	-6.87	20240408	1099	11.01	20240319	1569	-22.24	20230522	1090	11.93	20231027	1.59	N	022220	500	258 억		236059	N	N	0	N	00	N
140	20240502	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	16	2	1.33	111355780	91574	145.39	1202	1239	1197	1562	842	1202	1216.02	0.46	0	-1580	1216	1209	1198	1191	1180	1212	1194	259	360	500	840	1	1	51794579	631	11.60	0.63	12	0.18	105.00	1932.00	1569	20230522	-22.37	1090	20231027	11.74	1310	-7.02	20240408	1099	10.83	20240319	1569	-22.37	20230522	1090	11.74	20231027	1.59	N	022220	500	258 억		236059	N	N	0	N	00	N
141	20240502	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	20	2	1.66	98189397	80787	128.26	1202	1239	1197	1562	842	1202	1215.41	0.46	0	-1128	1216	1209	1198	1191	1180	1212	1194	259	360	500	840	1	1	51794579	633	11.64	0.63	12	0.16	105.00	1932.00	1569	20230522	-22.12	1090	20231027	12.11	1310	-6.72	20240408	1099	11.19	20240319	1569	-22.12	20230522	1090	12.11	20231027	1.59	N	022220	500	258 억		236059	N	N	0	N	00	N
142	20240502	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	14	2	1.16	86915670	71532	113.57	1202	1239	1197	1562	842	1202	1215.06	0.46	0	-1148	1216	1209	1198	1191	1180	1212	1194	259	360	500	840	1	1	51794579	630	11.58	0.63	12	0.14	105.00	1932.00	1569	20230522	-22.50	1090	20231027	11.56	1310	-7.18	20240408	1099	10.65	20240319	1569	-22.50	20230522	1090	11.56	20231027	1.59	N	022220	500	258 억		236059	N	N	0	N	00	N
143	20240502	110309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	9	2	0.75	78709426	64790	102.86	1202	1239	1197	1562	842	1202	1214.84	0.46	0	-1127	1216	1209	1198	1191	1180	1212	1194	259	360	500	840	1	1	51794579	627	11.53	0.63	12	0.13	105.00	1932.00	1569	20230522	-22.82	1090	20231027	11.10	1310	-7.56	20240408	1099	10.19	20240319	1569	-22.82	20230522	1090	11.10	20231027	1.59	N	022220	500	258 억		236059	N	N	0	N	00	N
144	20240502	100309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	13	2	1.08	63613609	52306	83.04	1202	1239	1197	1562	842	1202	1216.18	0.46	0	-2009	1216	1209	1198	1191	1180	1212	1194	259	360	500	840	1	1	51794579	629	11.57	0.63	12	0.10	105.00	1932.00	1569	20230522	-22.56	1090	20231027	11.47	1310	-7.25	20240408	1099	10.56	20240319	1569	-22.56	20230522	1090	11.47	20231027	1.59	N	022220	500	258 억		236059	N	N	0	N	00	N
145	20240502	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	0	3	0.00	9999448	8330	13.23	1202	1202	1197	1562	842	1202	1200.41	0.46	0	-749	1216	1209	1198	1191	1180	1212	1194	259	360	500	840	1	1	51794579	623	11.45	0.62	12	0.02	105.00	1932.00	1569	20230522	-23.39	1090	20231027	10.28	1310	-8.24	20240408	1099	9.37	20240319	1569	-23.39	20230522	1090	10.28	20231027	1.59	N	022220	500	258 억		236059	N	N	0	N	00	N