KissMeData/036640/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	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	20	2	0.35	381413830	66783	72.87	5690	5790	5650	7420	4000	5710	5711.24	2.33	0	22574	5876	5792	5736	5652	5596	5765	5625	82	1710	500	4220	10	1	16354800	937	7.74	0.81	12	0.41	740.00	7063.00	6340	20230817	-9.62	4855	20230726	18.02	6110	-6.22	20240528	5040	13.69	20240117	6340	-9.62	20230817	4855	18.02	20230726	3.76	N	036640	500	81 억		380517	N	N	0	N	00	N
3	20240531	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	20	2	0.35	358427920	62769	68.49	5690	5790	5650	7420	4000	5710	5710.27	2.33	0	23590	5876	5792	5736	5652	5596	5765	5625	82	1710	500	4220	10	1	16354800	937	7.74	0.81	12	0.38	740.00	7063.00	6340	20230817	-9.62	4855	20230726	18.02	6110	-6.22	20240528	5040	13.69	20240117	6340	-9.62	20230817	4855	18.02	20230726	3.76	N	036640	500	81 억		380517	N	N	0	N	00	N
4	20240531	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	30	2	0.53	338223560	59235	64.63	5690	5790	5650	7420	4000	5710	5709.86	2.33	0	23300	5876	5792	5736	5652	5596	5765	5625	82	1710	500	4220	10	1	16354800	939	7.76	0.81	12	0.36	740.00	7063.00	6340	20230817	-9.46	4855	20230726	18.23	6110	-6.06	20240528	5040	13.89	20240117	6340	-9.46	20230817	4855	18.23	20230726	3.76	N	036640	500	81 억		380517	N	N	0	N	00	N
5	20240531	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	10	2	0.18	256666280	44959	49.06	5690	5790	5650	7420	4000	5710	5708.90	2.33	0	15433	5876	5792	5736	5652	5596	5765	5625	82	1710	500	4220	10	1	16354800	935	7.73	0.81	12	0.27	740.00	7063.00	6340	20230817	-9.78	4855	20230726	17.82	6110	-6.38	20240528	5040	13.49	20240117	6340	-9.78	20230817	4855	17.82	20230726	3.76	N	036640	500	81 억		380517	N	N	0	N	00	N
6	20240531	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	10	2	0.18	212097220	37165	40.55	5690	5790	5650	7420	4000	5710	5706.91	2.33	0	14285	5876	5792	5736	5652	5596	5765	5625	82	1710	500	4220	10	1	16354800	935	7.73	0.81	12	0.23	740.00	7063.00	6340	20230817	-9.78	4855	20230726	17.82	6110	-6.38	20240528	5040	13.49	20240117	6340	-9.78	20230817	4855	17.82	20230726	3.76	N	036640	500	81 억		380517	N	N	0	N	00	N
7	20240531	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	10	2	0.18	196169940	34380	37.51	5690	5790	5650	7420	4000	5710	5705.93	2.33	0	13640	5876	5792	5736	5652	5596	5765	5625	82	1710	500	4220	10	1	16354800	935	7.73	0.81	12	0.21	740.00	7063.00	6340	20230817	-9.78	4855	20230726	17.82	6110	-6.38	20240528	5040	13.49	20240117	6340	-9.78	20230817	4855	17.82	20230726	3.76	N	036640	500	81 억		380517	N	N	0	N	00	N
8	20240531	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	30	2	0.53	164784080	28906	31.54	5690	5790	5650	7420	4000	5710	5700.69	2.33	0	13528	5876	5792	5736	5652	5596	5765	5625	82	1710	500	4220	10	1	16354800	939	7.76	0.81	12	0.18	740.00	7063.00	6340	20230817	-9.46	4855	20230726	18.23	6110	-6.06	20240528	5040	13.89	20240117	6340	-9.46	20230817	4855	18.23	20230726	3.76	N	036640	500	81 억		380517	N	N	0	N	00	N
9	20240531	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	0	3	0.00	18990460	3333	3.64	5690	5790	5670	7420	4000	5710	5697.71	2.33	0	335	5876	5792	5736	5652	5596	5765	5625	82	1710	500	4220	10	1	16354800	934	7.72	0.81	12	0.02	740.00	7063.00	6340	20230817	-9.94	4855	20230726	17.61	6110	-6.55	20240528	5040	13.29	20240117	6340	-9.94	20230817	4855	17.61	20230726	3.76	N	036640	500	81 억		380517	N	N	0	N	00	N
10	20240530	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-50	5	-0.87	524795950	91589	49.69	5740	5820	5680	7480	4040	5760	5729.87	2.36	0	-5567	6066	5912	5836	5682	5606	5875	5645	82	1720	500	4260	10	1	16354800	934	7.72	0.81	12	0.56	740.00	7063.00	6340	20230817	-9.94	4855	20230726	17.61	6110	-6.55	20240528	5040	13.29	20240117	6340	-9.94	20230817	4855	17.61	20230726	3.64	N	036640	500	81 억		386084	N	N	0	N	00	N
11	20240530	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-40	5	-0.69	473339030	82582	44.80	5740	5820	5680	7480	4040	5760	5731.71	2.36	0	-6235	6066	5912	5836	5682	5606	5875	5645	82	1720	500	4260	10	1	16354800	935	7.73	0.81	12	0.50	740.00	7063.00	6340	20230817	-9.78	4855	20230726	17.82	6110	-6.38	20240528	5040	13.49	20240117	6340	-9.78	20230817	4855	17.82	20230726	3.64	N	036640	500	81 억		386084	N	N	0	N	00	N
12	20240530	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-40	5	-0.69	404890680	70627	38.32	5740	5820	5680	7480	4040	5760	5732.76	2.36	0	-2370	6066	5912	5836	5682	5606	5875	5645	82	1720	500	4260	10	1	16354800	935	7.73	0.81	12	0.43	740.00	7063.00	6340	20230817	-9.78	4855	20230726	17.82	6110	-6.38	20240528	5040	13.49	20240117	6340	-9.78	20230817	4855	17.82	20230726	3.64	N	036640	500	81 억		386084	N	N	0	N	00	N
13	20240530	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	10	2	0.17	326068000	56853	30.84	5740	5820	5680	7480	4040	5760	5735.23	2.36	0	-4509	6066	5912	5836	5682	5606	5875	5645	82	1720	500	4260	10	1	16354800	944	7.80	0.82	12	0.35	740.00	7063.00	6340	20230817	-8.99	4855	20230726	18.85	6110	-5.56	20240528	5040	14.48	20240117	6340	-8.99	20230817	4855	18.85	20230726	3.64	N	036640	500	81 억		386084	N	N	0	N	00	N
14	20240530	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	0	3	0.00	304583790	53117	28.82	5740	5820	5680	7480	4040	5760	5734.15	2.36	0	-2287	6066	5912	5836	5682	5606	5875	5645	82	1720	500	4260	10	1	16354800	942	7.78	0.82	12	0.32	740.00	7063.00	6340	20230817	-9.15	4855	20230726	18.64	6110	-5.73	20240528	5040	14.29	20240117	6340	-9.15	20230817	4855	18.64	20230726	3.64	N	036640	500	81 억		386084	N	N	0	N	00	N
15	20240530	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	30	2	0.52	260183520	45447	24.66	5740	5800	5680	7480	4040	5760	5724.90	2.36	0	-835	6066	5912	5836	5682	5606	5875	5645	82	1720	500	4260	10	1	16354800	947	7.82	0.82	12	0.28	740.00	7063.00	6340	20230817	-8.68	4855	20230726	19.26	6110	-5.24	20240528	5040	14.88	20240117	6340	-8.68	20230817	4855	19.26	20230726	3.64	N	036640	500	81 억		386084	N	N	0	N	00	N
16	20240530	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-50	5	-0.87	191160520	33400	18.12	5740	5790	5690	7480	4040	5760	5723.25	2.36	0	-3435	6066	5912	5836	5682	5606	5875	5645	82	1720	500	4260	10	1	16354800	934	7.72	0.81	12	0.20	740.00	7063.00	6340	20230817	-9.94	4855	20230726	17.61	6110	-6.55	20240528	5040	13.29	20240117	6340	-9.94	20230817	4855	17.61	20230726	3.64	N	036640	500	81 억		386084	N	N	0	N	00	N
17	20240530	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	10	2	0.17	12740650	2215	1.20	5740	5780	5730	7480	4040	5760	5751.57	2.36	0	274	6066	5912	5836	5682	5606	5875	5645	82	1720	500	4260	10	1	16354800	944	7.80	0.82	12	0.01	740.00	7063.00	6340	20230817	-8.99	4855	20230726	18.85	6110	-5.56	20240528	5040	14.48	20240117	6340	-8.99	20230817	4855	18.85	20230726	3.64	N	036640	500	81 억		386084	N	N	0	N	00	N
18	20240529	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-220	5	-3.68	1069417230	183187	79.15	5980	5990	5760	7770	4190	5980	5838.55	2.30	0	11356	6260	6120	5970	5830	5680	6045	5755	82	1790	500	4420	10	1	16354800	942	7.78	0.82	12	1.12	740.00	7063.00	6340	20230817	-9.15	4855	20230726	18.64	6110	-5.73	20240528	5040	14.29	20240117	6340	-9.15	20230817	4855	18.64	20230726	3.54	N	036640	500	81 억		375555	N	N	0	N	00	N
19	20240529	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-200	5	-3.34	980851540	167832	72.52	5980	5990	5770	7770	4190	5980	5844.25	2.30	0	12484	6260	6120	5970	5830	5680	6045	5755	82	1790	500	4420	10	1	16354800	945	7.81	0.82	12	1.03	740.00	7063.00	6340	20230817	-8.83	4855	20230726	19.05	6110	-5.40	20240528	5040	14.68	20240117	6340	-8.83	20230817	4855	19.05	20230726	3.54	N	036640	500	81 억		375555	N	N	0	N	00	N
20	20240529	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-180	5	-3.01	855446130	146165	63.16	5980	5990	5770	7770	4190	5980	5852.60	2.30	0	14666	6260	6120	5970	5830	5680	6045	5755	82	1790	500	4420	10	1	16354800	949	7.84	0.82	12	0.89	740.00	7063.00	6340	20230817	-8.52	4855	20230726	19.46	6110	-5.07	20240528	5040	15.08	20240117	6340	-8.52	20230817	4855	19.46	20230726	3.54	N	036640	500	81 억		375555	N	N	0	N	00	N
21	20240529	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-140	5	-2.34	631052530	107486	46.44	5980	5990	5810	7770	4190	5980	5871.02	2.30	0	10452	6260	6120	5970	5830	5680	6045	5755	82	1790	500	4420	10	1	16354800	955	7.89	0.83	12	0.66	740.00	7063.00	6340	20230817	-7.89	4855	20230726	20.29	6110	-4.42	20240528	5040	15.87	20240117	6340	-7.89	20230817	4855	20.29	20230726	3.54	N	036640	500	81 억		375555	N	N	0	N	00	N
22	20240529	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-130	5	-2.17	479102420	81407	35.18	5980	5990	5850	7770	4190	5980	5885.27	2.30	0	6762	6260	6120	5970	5830	5680	6045	5755	82	1790	500	4420	10	1	16354800	957	7.91	0.83	12	0.50	740.00	7063.00	6340	20230817	-7.73	4855	20230726	20.49	6110	-4.26	20240528	5040	16.07	20240117	6340	-7.73	20230817	4855	20.49	20230726	3.54	N	036640	500	81 억		375555	N	N	0	N	00	N
23	20240529	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-100	5	-1.67	332468900	56433	24.38	5980	5990	5850	7770	4190	5980	5891.39	2.30	0	9902	6260	6120	5970	5830	5680	6045	5755	82	1790	500	4420	10	1	16354800	962	7.95	0.83	12	0.35	740.00	7063.00	6340	20230817	-7.26	4855	20230726	21.11	6110	-3.76	20240528	5040	16.67	20240117	6340	-7.26	20230817	4855	21.11	20230726	3.54	N	036640	500	81 억		375555	N	N	0	N	00	N
24	20240529	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	-120	5	-2.01	278359970	47208	20.40	5980	5990	5850	7770	4190	5980	5896.46	2.30	0	10817	6260	6120	5970	5830	5680	6045	5755	82	1790	500	4420	10	1	16354800	958	7.92	0.83	12	0.29	740.00	7063.00	6340	20230817	-7.57	4855	20230726	20.70	6110	-4.09	20240528	5040	16.27	20240117	6340	-7.57	20230817	4855	20.70	20230726	3.54	N	036640	500	81 억		375555	N	N	0	N	00	N
25	20240529	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-60	5	-1.00	52379540	8798	3.80	5980	5990	5910	7770	4190	5980	5953.57	2.30	0	863	6260	6120	5970	5830	5680	6045	5755	82	1790	500	4420	10	1	16354800	968	8.00	0.84	12	0.05	740.00	7063.00	6340	20230817	-6.62	4855	20230726	21.94	6110	-3.11	20240528	5040	17.46	20240117	6340	-6.62	20230817	4855	21.94	20230726	3.54	N	036640	500	81 억		375555	N	N	0	N	00	N
26	20240528	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-100	5	-1.64	1357295610	227470	46.71	6100	6110	5820	7900	4260	6080	5966.50	2.50	0	-36526	6273	6176	5983	5886	5693	6225	5935	82	1820	500	4490	10	1	16354800	978	8.08	0.85	12	1.39	740.00	7063.00	6340	20230817	-5.68	4855	20230726	23.17	6110	-2.13	20240528	5040	18.65	20240117	6340	-5.68	20230817	4855	23.17	20230726	3.58	N	036640	500	81 억		408452	N	N	0	N	00	N
27	20240528	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-180	5	-2.96	1216909700	203862	41.86	6100	6110	5820	7900	4260	6080	5968.85	2.50	0	-26307	6273	6176	5983	5886	5693	6225	5935	82	1820	500	4490	10	1	16354800	965	7.97	0.84	12	1.25	740.00	7063.00	6340	20230817	-6.94	4855	20230726	21.52	6110	-3.44	20240528	5040	17.06	20240117	6340	-6.94	20230817	4855	21.52	20230726	3.58	N	036640	500	81 억		408452	N	N	0	N	00	N
28	20240528	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	-220	5	-3.62	1105303740	184832	37.95	6100	6110	5830	7900	4260	6080	5979.62	2.50	0	-19635	6273	6176	5983	5886	5693	6225	5935	82	1820	500	4490	10	1	16354800	958	7.92	0.83	12	1.13	740.00	7063.00	6340	20230817	-7.57	4855	20230726	20.70	6110	-4.09	20240528	5040	16.27	20240117	6340	-7.57	20230817	4855	20.70	20230726	3.58	N	036640	500	81 억		408452	N	N	0	N	00	N
29	20240528	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	-170	5	-2.80	890761430	148321	30.45	6100	6110	5890	7900	4260	6080	6005.24	2.50	0	-18852	6273	6176	5983	5886	5693	6225	5935	82	1820	500	4490	10	1	16354800	967	7.99	0.84	12	0.91	740.00	7063.00	6340	20230817	-6.78	4855	20230726	21.73	6110	-3.27	20240528	5040	17.26	20240117	6340	-6.78	20230817	4855	21.73	20230726	3.58	N	036640	500	81 억		408452	N	N	0	N	00	N
30	20240528	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	-120	5	-1.97	783872650	130265	26.75	6100	6110	5920	7900	4260	6080	6017.14	2.50	0	-15312	6273	6176	5983	5886	5693	6225	5935	82	1820	500	4490	10	1	16354800	975	8.05	0.84	12	0.80	740.00	7063.00	6340	20230817	-5.99	4855	20230726	22.76	6110	-2.45	20240528	5040	18.25	20240117	6340	-5.99	20230817	4855	22.76	20230726	3.58	N	036640	500	81 억		408452	N	N	0	N	00	N
31	20240528	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-100	5	-1.64	663316370	109993	22.58	6100	6110	5930	7900	4260	6080	6030.18	2.50	0	-17949	6273	6176	5983	5886	5693	6225	5935	82	1820	500	4490	10	1	16354800	978	8.08	0.85	12	0.67	740.00	7063.00	6340	20230817	-5.68	4855	20230726	23.17	6110	-2.13	20240528	5040	18.65	20240117	6340	-5.68	20230817	4855	23.17	20230726	3.58	N	036640	500	81 억		408452	N	N	0	N	00	N
32	20240528	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	-120	5	-1.97	506974570	83769	17.20	6100	6110	5960	7900	4260	6080	6051.79	2.50	0	-15806	6273	6176	5983	5886	5693	6225	5935	82	1820	500	4490	10	1	16354800	975	8.05	0.84	12	0.51	740.00	7063.00	6340	20230817	-5.99	4855	20230726	22.76	6110	-2.45	20240528	5040	18.25	20240117	6340	-5.99	20230817	4855	22.76	20230726	3.58	N	036640	500	81 억		408452	N	N	0	N	00	N
33	20240528	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-10	5	-0.16	211807640	34837	7.15	6100	6110	6000	7900	4260	6080	6079.96	2.50	0	-16968	6273	6176	5983	5886	5693	6225	5935	82	1820	500	4490	10	1	16354800	993	8.20	0.86	12	0.21	740.00	7063.00	6340	20230817	-4.26	4855	20230726	25.03	6110	-0.65	20240528	5040	20.44	20240117	6340	-4.26	20230817	4855	25.03	20230726	3.58	N	036640	500	81 억		408452	N	N	0	N	00	N
34	20240527	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	330	2	5.74	2879238930	480255	502.52	5820	6080	5790	7470	4030	5750	5994.46	2.41	0	14929	5903	5826	5753	5676	5603	5790	5640	82	1720	500	4250	10	1	16354800	994	8.22	0.86	12	2.94	740.00	7063.00	6420	20230518	-5.30	4855	20230726	25.23	6080	0.00	20240527	5040	20.63	20240117	6340	-4.10	20230817	4855	25.23	20230726	3.54	N	036640	500	81 억		394140	N	N	0	N	00	N
35	20240527	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	250	2	4.35	2703590000	451217	472.14	5820	6080	5790	7470	4030	5750	5991.77	2.41	0	15295	5903	5826	5753	5676	5603	5790	5640	82	1720	500	4250	10	1	16354800	981	8.11	0.85	12	2.76	740.00	7063.00	6420	20230518	-6.54	4855	20230726	23.58	6080	-1.32	20240527	5040	19.05	20240117	6340	-5.36	20230817	4855	23.58	20230726	3.54	N	036640	500	81 억		394140	N	N	0	N	00	N
36	20240527	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	290	2	5.04	2413686170	403084	421.77	5820	6080	5790	7470	4030	5750	5988.05	2.41	0	11280	5903	5826	5753	5676	5603	5790	5640	82	1720	500	4250	10	1	16354800	988	8.16	0.86	12	2.46	740.00	7063.00	6420	20230518	-5.92	4855	20230726	24.41	6080	-0.66	20240527	5040	19.84	20240117	6340	-4.73	20230817	4855	24.41	20230726	3.54	N	036640	500	81 억		394140	N	N	0	N	00	N
37	20240527	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	290	2	5.04	1881055930	315027	329.63	5820	6060	5790	7470	4030	5750	5971.09	2.41	0	16560	5903	5826	5753	5676	5603	5790	5640	82	1720	500	4250	10	1	16354800	988	8.16	0.86	12	1.93	740.00	7063.00	6420	20230518	-5.92	4855	20230726	24.41	6060	-0.33	20240527	5040	19.84	20240117	6340	-4.73	20230817	4855	24.41	20230726	3.54	N	036640	500	81 억		394140	N	N	0	N	00	N
38	20240527	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	200	2	3.48	1423150050	238860	249.93	5820	6050	5790	7470	4030	5750	5958.09	2.41	0	8082	5903	5826	5753	5676	5603	5790	5640	82	1720	500	4250	10	1	16354800	973	8.04	0.84	12	1.46	740.00	7063.00	6420	20230518	-7.32	4855	20230726	22.55	6050	-1.65	20240527	5040	18.06	20240117	6340	-6.15	20230817	4855	22.55	20230726	3.54	N	036640	500	81 억		394140	N	N	0	N	00	N
39	20240527	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	200	2	3.48	1302816150	218673	228.81	5820	6050	5790	7470	4030	5750	5957.83	2.41	0	9586	5903	5826	5753	5676	5603	5790	5640	82	1720	500	4250	10	1	16354800	973	8.04	0.84	12	1.34	740.00	7063.00	6420	20230518	-7.32	4855	20230726	22.55	6050	-1.65	20240527	5040	18.06	20240117	6340	-6.15	20230817	4855	22.55	20230726	3.54	N	036640	500	81 억		394140	N	N	0	N	00	N
40	20240527	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	200	2	3.48	627234820	105954	110.87	5820	5990	5790	7470	4030	5750	5919.88	2.41	0	1666	5903	5826	5753	5676	5603	5790	5640	82	1720	500	4250	10	1	16354800	973	8.04	0.84	12	0.65	740.00	7063.00	6420	20230518	-7.32	4855	20230726	22.55	5990	0.00	20240513	5040	18.06	20240117	6340	-6.15	20230817	4855	22.55	20230726	3.54	N	036640	500	81 억		394140	N	N	0	N	00	N
41	20240527	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	70	2	1.22	11833760	2033	2.13	5820	5830	5820	7470	4030	5750	5820.84	2.41	0	-1159	5903	5826	5753	5676	5603	5790	5640	82	1720	500	4250	10	1	16354800	952	7.86	0.82	12	0.01	740.00	7063.00	6420	20230518	-9.35	4855	20230726	19.88	5990	-2.84	20240513	5040	15.48	20240117	6340	-8.20	20230817	4855	19.88	20230726	3.54	N	036640	500	81 억		394140	N	N	0	N	00	N
42	20240524	160417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-80	5	-1.37	542571530	94338	109.13	5800	5830	5680	7570	4090	5830	5751.36	2.28	0	20886	6003	5916	5823	5736	5643	5870	5690	82	1740	500	4310	10	1	16354800	940	7.77	0.81	12	0.58	740.00	7063.00	6420	20230518	-10.44	4855	20230726	18.43	5990	-4.01	20240513	5040	14.09	20240117	6340	-9.31	20230817	4855	18.43	20230726	3.53	N	036640	500	81 억		373021	N	N	0	N	00	N
43	20240524	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-50	5	-0.86	520501780	90512	104.70	5800	5830	5680	7570	4090	5830	5750.64	2.28	0	20999	6003	5916	5823	5736	5643	5870	5690	82	1740	500	4310	10	1	16354800	945	7.81	0.82	12	0.55	740.00	7063.00	6420	20230518	-9.97	4855	20230726	19.05	5990	-3.51	20240513	5040	14.68	20240117	6340	-8.83	20230817	4855	19.05	20230726	3.53	N	036640	500	81 억		373021	N	N	0	N	00	N
44	20240524	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-40	5	-0.69	501085710	87152	100.81	5800	5830	5680	7570	4090	5830	5749.56	2.28	0	19875	6003	5916	5823	5736	5643	5870	5690	82	1740	500	4310	10	1	16354800	947	7.82	0.82	12	0.53	740.00	7063.00	6420	20230518	-9.81	4855	20230726	19.26	5990	-3.34	20240513	5040	14.88	20240117	6340	-8.68	20230817	4855	19.26	20230726	3.53	N	036640	500	81 억		373021	N	N	0	N	00	N
45	20240524	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-70	5	-1.20	453481700	78881	91.25	5800	5830	5680	7570	4090	5830	5748.93	2.28	0	18299	6003	5916	5823	5736	5643	5870	5690	82	1740	500	4310	10	1	16354800	942	7.78	0.82	12	0.48	740.00	7063.00	6420	20230518	-10.28	4855	20230726	18.64	5990	-3.84	20240513	5040	14.29	20240117	6340	-9.15	20230817	4855	18.64	20230726	3.53	N	036640	500	81 억		373021	N	N	0	N	00	N
46	20240524	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-30	5	-0.51	426604600	74232	85.87	5800	5830	5680	7570	4090	5830	5746.91	2.28	0	17601	6003	5916	5823	5736	5643	5870	5690	82	1740	500	4310	10	1	16354800	949	7.84	0.82	12	0.45	740.00	7063.00	6420	20230518	-9.66	4855	20230726	19.46	5990	-3.17	20240513	5040	15.08	20240117	6340	-8.52	20230817	4855	19.46	20230726	3.53	N	036640	500	81 억		373021	N	N	0	N	00	N
47	20240524	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-60	5	-1.03	372231390	64809	74.97	5800	5830	5680	7570	4090	5830	5743.51	2.28	0	14944	6003	5916	5823	5736	5643	5870	5690	82	1740	500	4310	10	1	16354800	944	7.80	0.82	12	0.40	740.00	7063.00	6420	20230518	-10.12	4855	20230726	18.85	5990	-3.67	20240513	5040	14.48	20240117	6340	-8.99	20230817	4855	18.85	20230726	3.53	N	036640	500	81 억		373021	N	N	0	N	00	N
48	20240524	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-70	5	-1.20	218704580	38231	44.22	5800	5800	5680	7570	4090	5830	5720.61	2.28	0	-655	6003	5916	5823	5736	5643	5870	5690	82	1740	500	4310	10	1	16354800	942	7.78	0.82	12	0.23	740.00	7063.00	6420	20230518	-10.28	4855	20230726	18.64	5990	-3.84	20240513	5040	14.29	20240117	6340	-9.15	20230817	4855	18.64	20230726	3.53	N	036640	500	81 억		373021	N	N	0	N	00	N
49	20240524	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-50	5	-0.86	8545760	1483	1.72	5800	5800	5740	7570	4090	5830	5762.48	2.28	0	-5	6003	5916	5823	5736	5643	5870	5690	82	1740	500	4310	10	1	16354800	945	7.81	0.82	12	0.01	740.00	7063.00	6420	20230518	-9.97	4855	20230726	19.05	5990	-3.51	20240513	5040	14.68	20240117	6340	-8.83	20230817	4855	19.05	20230726	3.53	N	036640	500	81 억		373021	N	N	0	N	00	N
50	20240523	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-60	5	-1.02	501307380	86207	67.10	5910	5910	5730	7650	4130	5890	5815.11	2.28	0	80	5990	5940	5880	5830	5770	5910	5800	82	1760	500	4350	10	1	16354800	953	7.88	0.83	12	0.53	740.00	7063.00	6420	20230518	-9.19	4855	20230726	20.08	5990	-2.67	20240513	5040	15.67	20240117	6340	-8.04	20230817	4855	20.08	20230726	3.54	N	036640	500	81 억		372942	N	N	0	N	00	N
51	20240523	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-50	5	-0.85	455880400	78406	61.03	5910	5910	5730	7650	4130	5890	5814.36	2.28	0	475	5990	5940	5880	5830	5770	5910	5800	82	1760	500	4350	10	1	16354800	955	7.89	0.83	12	0.48	740.00	7063.00	6420	20230518	-9.03	4855	20230726	20.29	5990	-2.50	20240513	5040	15.87	20240117	6340	-7.89	20230817	4855	20.29	20230726	3.54	N	036640	500	81 억		372942	N	N	0	N	00	N
52	20240523	140417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-20	5	-0.34	416273850	71617	55.74	5910	5910	5730	7650	4130	5890	5812.50	2.28	0	3049	5990	5940	5880	5830	5770	5910	5800	82	1760	500	4350	10	1	16354800	960	7.93	0.83	12	0.44	740.00	7063.00	6420	20230518	-8.57	4855	20230726	20.91	5990	-2.00	20240513	5040	16.47	20240117	6340	-7.41	20230817	4855	20.91	20230726	3.54	N	036640	500	81 억		372942	N	N	0	N	00	N
53	20240523	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-50	5	-0.85	379539510	65347	50.86	5910	5910	5730	7650	4130	5890	5808.06	2.28	0	7293	5990	5940	5880	5830	5770	5910	5800	82	1760	500	4350	10	1	16354800	955	7.89	0.83	12	0.40	740.00	7063.00	6420	20230518	-9.03	4855	20230726	20.29	5990	-2.50	20240513	5040	15.87	20240117	6340	-7.89	20230817	4855	20.29	20230726	3.54	N	036640	500	81 억		372942	N	N	0	N	00	N
54	20240523	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-40	5	-0.68	359226830	61878	48.16	5910	5910	5730	7650	4130	5890	5805.40	2.28	0	7774	5990	5940	5880	5830	5770	5910	5800	82	1760	500	4350	10	1	16354800	957	7.91	0.83	12	0.38	740.00	7063.00	6420	20230518	-8.88	4855	20230726	20.49	5990	-2.34	20240513	5040	16.07	20240117	6340	-7.73	20230817	4855	20.49	20230726	3.54	N	036640	500	81 억		372942	N	N	0	N	00	N
55	20240523	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-100	5	-1.70	290279950	50133	39.02	5910	5910	5730	7650	4130	5890	5790.20	2.28	0	9455	5990	5940	5880	5830	5770	5910	5800	82	1760	500	4350	10	1	16354800	947	7.82	0.82	12	0.31	740.00	7063.00	6420	20230518	-9.81	4855	20230726	19.26	5990	-3.34	20240513	5040	14.88	20240117	6340	-8.68	20230817	4855	19.26	20230726	3.54	N	036640	500	81 억		372942	N	N	0	N	00	N
56	20240523	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-90	5	-1.53	215165860	37170	28.93	5910	5910	5730	7650	4130	5890	5788.70	2.28	0	4306	5990	5940	5880	5830	5770	5910	5800	82	1760	500	4350	10	1	16354800	949	7.84	0.82	12	0.23	740.00	7063.00	6420	20230518	-9.66	4855	20230726	19.46	5990	-3.17	20240513	5040	15.08	20240117	6340	-8.52	20230817	4855	19.46	20230726	3.54	N	036640	500	81 억		372942	N	N	0	N	00	N
57	20240523	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	0	3	0.00	7582550	1290	1.00	5910	5910	5860	7650	4130	5890	5877.95	2.28	0	-478	5990	5940	5880	5830	5770	5910	5800	82	1760	500	4350	10	1	16354800	963	7.96	0.83	12	0.01	740.00	7063.00	6420	20230518	-8.26	4855	20230726	21.32	5990	-1.67	20240513	5040	16.87	20240117	6340	-7.10	20230817	4855	21.32	20230726	3.54	N	036640	500	81 억		372942	N	N	0	N	00	N
58	20240522	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-10	5	-0.17	754397630	128380	101.69	5920	5930	5820	7670	4130	5900	5876.28	2.29	0	-1448	5980	5940	5880	5840	5780	5910	5810	82	1770	500	4360	10	1	16354800	963	7.96	0.83	12	0.78	740.00	7063.00	6420	20230518	-8.26	4855	20230726	21.32	5990	-1.67	20240513	5040	16.87	20240117	6340	-7.10	20230817	4855	21.32	20230726	3.37	N	036640	500	81 억		374390	N	N	0	N	00	N
59	20240522	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-10	5	-0.17	738056020	125599	99.49	5920	5930	5820	7670	4130	5900	5876.28	2.29	0	-576	5980	5940	5880	5840	5780	5910	5810	82	1770	500	4360	10	1	16354800	963	7.96	0.83	12	0.77	740.00	7063.00	6420	20230518	-8.26	4855	20230726	21.32	5990	-1.67	20240513	5040	16.87	20240117	6340	-7.10	20230817	4855	21.32	20230726	3.37	N	036640	500	81 억		374390	N	N	0	N	00	N
60	20240522	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	0	3	0.00	653913330	111287	88.15	5920	5930	5820	7670	4130	5900	5875.91	2.29	0	1055	5980	5940	5880	5840	5780	5910	5810	82	1770	500	4360	10	1	16354800	965	7.97	0.84	12	0.68	740.00	7063.00	6420	20230518	-8.10	4855	20230726	21.52	5990	-1.50	20240513	5040	17.06	20240117	6340	-6.94	20230817	4855	21.52	20230726	3.37	N	036640	500	81 억		374390	N	N	0	N	00	N
61	20240522	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-10	5	-0.17	420956870	71703	56.80	5920	5930	5820	7670	4130	5900	5870.83	2.29	0	3420	5980	5940	5880	5840	5780	5910	5810	82	1770	500	4360	10	1	16354800	963	7.96	0.83	12	0.44	740.00	7063.00	6420	20230518	-8.26	4855	20230726	21.32	5990	-1.67	20240513	5040	16.87	20240117	6340	-7.10	20230817	4855	21.32	20230726	3.37	N	036640	500	81 억		374390	N	N	0	N	00	N
62	20240522	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-20	5	-0.34	249456960	42373	33.56	5920	5930	5860	7670	4130	5900	5887.16	2.29	0	2987	5980	5940	5880	5840	5780	5910	5810	82	1770	500	4360	10	1	16354800	962	7.95	0.83	12	0.26	740.00	7063.00	6420	20230518	-8.41	4855	20230726	21.11	5990	-1.84	20240513	5040	16.67	20240117	6340	-7.26	20230817	4855	21.11	20230726	3.37	N	036640	500	81 억		374390	N	N	0	N	00	N
63	20240522	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	0	3	0.00	193087120	32778	25.96	5920	5930	5860	7670	4130	5900	5890.74	2.29	0	2887	5980	5940	5880	5840	5780	5910	5810	82	1770	500	4360	10	1	16354800	965	7.97	0.84	12	0.20	740.00	7063.00	6420	20230518	-8.10	4855	20230726	21.52	5990	-1.50	20240513	5040	17.06	20240117	6340	-6.94	20230817	4855	21.52	20230726	3.37	N	036640	500	81 억		374390	N	N	0	N	00	N
64	20240522	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	10	2	0.17	118276380	20048	15.88	5920	5930	5870	7670	4130	5900	5899.66	2.29	0	1572	5980	5940	5880	5840	5780	5910	5810	82	1770	500	4360	10	1	16354800	967	7.99	0.84	12	0.12	740.00	7063.00	6420	20230518	-7.94	4855	20230726	21.73	5990	-1.34	20240513	5040	17.26	20240117	6340	-6.78	20230817	4855	21.73	20230726	3.37	N	036640	500	81 억		374390	N	N	0	N	00	N
65	20240522	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	0	3	0.00	13903420	2354	1.86	5920	5920	5870	7670	4130	5900	5906.38	2.29	0	-1671	5980	5940	5880	5840	5780	5910	5810	82	1770	500	4360	10	1	16354800	965	7.97	0.84	12	0.01	740.00	7063.00	6420	20230518	-8.10	4855	20230726	21.52	5990	-1.50	20240513	5040	17.06	20240117	6340	-6.94	20230817	4855	21.52	20230726	3.37	N	036640	500	81 억		374390	N	N	0	N	00	N
66	20240521	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-30	5	-0.51	728708650	124059	48.96	5910	5920	5820	7700	4160	5930	5873.84	2.42	0	-20384	6050	5990	5870	5810	5690	6020	5840	82	1770	500	4380	10	1	16354800	965	7.97	0.84	12	0.76	740.00	7063.00	6420	20230518	-8.10	4855	20230726	21.52	5990	-1.50	20240513	5040	17.06	20240117	6340	-6.94	20230817	4855	21.52	20230726	3.42	N	036640	500	81 억		395827	N	N	0	N	00	N
67	20240521	150412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-40	5	-0.67	700207790	119224	47.06	5910	5920	5820	7700	4160	5930	5873.04	2.42	0	-18475	6050	5990	5870	5810	5690	6020	5840	82	1770	500	4380	10	1	16354800	963	7.96	0.83	12	0.73	740.00	7063.00	6420	20230518	-8.26	4855	20230726	21.32	5990	-1.67	20240513	5040	16.87	20240117	6340	-7.10	20230817	4855	21.32	20230726	3.42	N	036640	500	81 억		395827	N	N	0	N	00	N
68	20240521	140412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	-20	5	-0.34	594783500	101352	40.00	5910	5920	5820	7700	4160	5930	5868.49	2.42	0	-9698	6050	5990	5870	5810	5690	6020	5840	82	1770	500	4380	10	1	16354800	967	7.99	0.84	12	0.62	740.00	7063.00	6420	20230518	-7.94	4855	20230726	21.73	5990	-1.34	20240513	5040	17.26	20240117	6340	-6.78	20230817	4855	21.73	20230726	3.42	N	036640	500	81 억		395827	N	N	0	N	00	N
69	20240521	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-60	5	-1.01	485562780	82841	32.70	5910	5920	5820	7700	4160	5930	5861.38	2.42	0	-7319	6050	5990	5870	5810	5690	6020	5840	82	1770	500	4380	10	1	16354800	960	7.93	0.83	12	0.51	740.00	7063.00	6420	20230518	-8.57	4855	20230726	20.91	5990	-2.00	20240513	5040	16.47	20240117	6340	-7.41	20230817	4855	20.91	20230726	3.42	N	036640	500	81 억		395827	N	N	0	N	00	N
70	20240521	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-60	5	-1.01	422845090	72151	28.48	5910	5920	5820	7700	4160	5930	5860.56	2.42	0	-4727	6050	5990	5870	5810	5690	6020	5840	82	1770	500	4380	10	1	16354800	960	7.93	0.83	12	0.44	740.00	7063.00	6420	20230518	-8.57	4855	20230726	20.91	5990	-2.00	20240513	5040	16.47	20240117	6340	-7.41	20230817	4855	20.91	20230726	3.42	N	036640	500	81 억		395827	N	N	0	N	00	N
71	20240521	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-80	5	-1.35	325379370	55526	21.92	5910	5920	5820	7700	4160	5930	5859.95	2.42	0	893	6050	5990	5870	5810	5690	6020	5840	82	1770	500	4380	10	1	16354800	957	7.91	0.83	12	0.34	740.00	7063.00	6420	20230518	-8.88	4855	20230726	20.49	5990	-2.34	20240513	5040	16.07	20240117	6340	-7.73	20230817	4855	20.49	20230726	3.42	N	036640	500	81 억		395827	N	N	0	N	00	N
72	20240521	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-50	5	-0.84	238804670	40702	16.06	5910	5920	5830	7700	4160	5930	5867.15	2.42	0	-2309	6050	5990	5870	5810	5690	6020	5840	82	1770	500	4380	10	1	16354800	962	7.95	0.83	12	0.25	740.00	7063.00	6420	20230518	-8.41	4855	20230726	21.11	5990	-1.84	20240513	5040	16.67	20240117	6340	-7.26	20230817	4855	21.11	20230726	3.42	N	036640	500	81 억		395827	N	N	0	N	00	N
73	20240521	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-30	5	-0.51	22294640	3793	1.50	5910	5910	5840	7700	4160	5930	5877.84	2.42	0	-739	6050	5990	5870	5810	5690	6020	5840	82	1770	500	4380	10	1	16354800	965	7.97	0.84	12	0.02	740.00	7063.00	6420	20230518	-8.10	4855	20230726	21.52	5990	-1.50	20240513	5040	17.06	20240117	6340	-6.94	20230817	4855	21.52	20230726	3.42	N	036640	500	81 억		395827	N	N	0	N	00	N
74	20240517	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-40	5	-0.69	921465600	160632	119.84	5830	5830	5690	7520	4060	5790	5736.50	2.24	0	52546	5876	5832	5796	5752	5716	5815	5735	82	1730	500	4280	10	1	16354800	940	7.77	0.81	12	0.98	740.00	7063.00	6420	20230518	-10.44	4855	20230726	18.43	5990	-4.01	20240513	5040	14.09	20240117	6420	-10.44	20230518	4855	18.43	20230726	3.37	N	036640	500	81 억		367126	N	N	0	N	00	N
75	20240517	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	-60	5	-1.04	884653760	154206	115.04	5830	5830	5690	7520	4060	5790	5736.83	2.24	0	50224	5876	5832	5796	5752	5716	5815	5735	82	1730	500	4280	10	1	16354800	937	7.74	0.81	12	0.94	740.00	7063.00	6420	20230518	-10.75	4855	20230726	18.02	5990	-4.34	20240513	5040	13.69	20240117	6420	-10.75	20230518	4855	18.02	20230726	3.37	N	036640	500	81 억		367126	N	N	0	N	00	N
76	20240517	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	-60	5	-1.04	844609540	147228	109.84	5830	5830	5690	7520	4060	5790	5736.75	2.24	0	48173	5876	5832	5796	5752	5716	5815	5735	82	1730	500	4280	10	1	16354800	937	7.74	0.81	12	0.90	740.00	7063.00	6420	20230518	-10.75	4855	20230726	18.02	5990	-4.34	20240513	5040	13.69	20240117	6420	-10.75	20230518	4855	18.02	20230726	3.37	N	036640	500	81 억		367126	N	N	0	N	00	N
77	20240517	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-40	5	-0.69	806585960	140603	104.89	5830	5830	5690	7520	4060	5790	5736.62	2.24	0	46037	5876	5832	5796	5752	5716	5815	5735	82	1730	500	4280	10	1	16354800	940	7.77	0.81	12	0.86	740.00	7063.00	6420	20230518	-10.44	4855	20230726	18.43	5990	-4.01	20240513	5040	14.09	20240117	6420	-10.44	20230518	4855	18.43	20230726	3.37	N	036640	500	81 억		367126	N	N	0	N	00	N
78	20240517	120408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-70	5	-1.21	779846700	135937	101.41	5830	5830	5690	7520	4060	5790	5736.82	2.24	0	44255	5876	5832	5796	5752	5716	5815	5735	82	1730	500	4280	10	1	16354800	935	7.73	0.81	12	0.83	740.00	7063.00	6420	20230518	-10.90	4855	20230726	17.82	5990	-4.51	20240513	5040	13.49	20240117	6420	-10.90	20230518	4855	17.82	20230726	3.37	N	036640	500	81 억		367126	N	N	0	N	00	N
79	20240517	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-90	5	-1.55	663497800	115563	86.21	5830	5830	5690	7520	4060	5790	5741.44	2.24	0	35979	5876	5832	5796	5752	5716	5815	5735	82	1730	500	4280	10	1	16354800	932	7.70	0.81	12	0.71	740.00	7063.00	6420	20230518	-11.21	4855	20230726	17.40	5990	-4.84	20240513	5040	13.10	20240117	6420	-11.21	20230518	4855	17.40	20230726	3.37	N	036640	500	81 억		367126	N	N	0	N	00	N
80	20240517	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	0	3	0.00	269055480	46665	34.81	5830	5830	5740	7520	4060	5790	5765.68	2.24	0	6041	5876	5832	5796	5752	5716	5815	5735	82	1730	500	4280	10	1	16354800	947	7.82	0.82	12	0.29	740.00	7063.00	6420	20230518	-9.81	4855	20230726	19.26	5990	-3.34	20240513	5040	14.88	20240117	6420	-9.81	20230518	4855	19.26	20230726	3.37	N	036640	500	81 억		367126	N	N	0	N	00	N
81	20240517	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	30	2	0.52	5507170	947	0.71	5830	5830	5790	7520	4060	5790	5815.39	2.24	0	-573	5876	5832	5796	5752	5716	5815	5735	82	1730	500	4280	10	1	16354800	952	7.86	0.82	12	0.01	740.00	7063.00	6420	20230518	-9.35	4855	20230726	19.88	5990	-2.84	20240513	5040	15.48	20240117	6420	-9.35	20230518	4855	19.88	20230726	3.37	N	036640	500	81 억		367126	N	N	0	N	00	N
82	20240516	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	30	2	0.52	772597650	133464	116.60	5800	5840	5760	7480	4040	5760	5788.81	2.13	0	18687	5840	5800	5760	5720	5680	5820	5740	82	1720	500	4260	10	1	16354800	947	7.82	0.82	12	0.82	740.00	7063.00	6530	20230509	-11.33	4855	20230726	19.26	5990	-3.34	20240513	5040	14.88	20240117	6420	-9.81	20230518	4855	19.26	20230726	3.12	N	036640	500	81 억		348400	N	N	0	N	00	N
83	20240516	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	30	2	0.52	738764990	127612	111.49	5800	5840	5760	7480	4040	5760	5789.15	2.13	0	17550	5840	5800	5760	5720	5680	5820	5740	82	1720	500	4260	10	1	16354800	947	7.82	0.82	12	0.78	740.00	7063.00	6530	20230509	-11.33	4855	20230726	19.26	5990	-3.34	20240513	5040	14.88	20240117	6420	-9.81	20230518	4855	19.26	20230726	3.12	N	036640	500	81 억		348400	N	N	0	N	00	N
84	20240516	140407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	30	2	0.52	694216580	119908	104.76	5800	5840	5760	7480	4040	5760	5789.58	2.13	0	13904	5840	5800	5760	5720	5680	5820	5740	82	1720	500	4260	10	1	16354800	947	7.82	0.82	12	0.73	740.00	7063.00	6530	20230509	-11.33	4855	20230726	19.26	5990	-3.34	20240513	5040	14.88	20240117	6420	-9.81	20230518	4855	19.26	20230726	3.12	N	036640	500	81 억		348400	N	N	0	N	00	N
85	20240516	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	40	2	0.69	494493040	85299	74.52	5800	5840	5760	7480	4040	5760	5797.17	2.13	0	9225	5840	5800	5760	5720	5680	5820	5740	82	1720	500	4260	10	1	16354800	949	7.84	0.82	12	0.52	740.00	7063.00	6530	20230509	-11.18	4855	20230726	19.46	5990	-3.17	20240513	5040	15.08	20240117	6420	-9.66	20230518	4855	19.46	20230726	3.12	N	036640	500	81 억		348400	N	N	0	N	00	N
86	20240516	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	40	2	0.69	370592640	64000	55.91	5800	5830	5760	7480	4040	5760	5790.51	2.13	0	7006	5840	5800	5760	5720	5680	5820	5740	82	1720	500	4260	10	1	16354800	949	7.84	0.82	12	0.39	740.00	7063.00	6530	20230509	-11.18	4855	20230726	19.46	5990	-3.17	20240513	5040	15.08	20240117	6420	-9.66	20230518	4855	19.46	20230726	3.12	N	036640	500	81 억		348400	N	N	0	N	00	N
87	20240516	110404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	40	2	0.69	288904120	49889	43.59	5800	5830	5760	7480	4040	5760	5790.94	2.13	0	2241	5840	5800	5760	5720	5680	5820	5740	82	1720	500	4260	10	1	16354800	949	7.84	0.82	12	0.31	740.00	7063.00	6530	20230509	-11.18	4855	20230726	19.46	5990	-3.17	20240513	5040	15.08	20240117	6420	-9.66	20230518	4855	19.46	20230726	3.12	N	036640	500	81 억		348400	N	N	0	N	00	N
88	20240516	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	40	2	0.69	210131090	36283	31.70	5800	5830	5760	7480	4040	5760	5791.45	2.13	0	1877	5840	5800	5760	5720	5680	5820	5740	82	1720	500	4260	10	1	16354800	949	7.84	0.82	12	0.22	740.00	7063.00	6530	20230509	-11.18	4855	20230726	19.46	5990	-3.17	20240513	5040	15.08	20240117	6420	-9.66	20230518	4855	19.46	20230726	3.12	N	036640	500	81 억		348400	N	N	0	N	00	N
89	20240516	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	10	2	0.17	29103340	5027	4.39	5800	5800	5760	7480	4040	5760	5789.41	2.13	0	-1362	5840	5800	5760	5720	5680	5820	5740	82	1720	500	4260	10	1	16354800	944	7.80	0.82	12	0.03	740.00	7063.00	6530	20230509	-11.64	4855	20230726	18.85	5990	-3.67	20240513	5040	14.48	20240117	6420	-10.12	20230518	4855	18.85	20230726	3.12	N	036640	500	81 억		348400	N	N	0	N	00	N
90	20240514	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	10	2	0.17	658352580	114403	16.71	5730	5800	5720	7470	4030	5750	5754.65	2.04	0	14725	6183	5966	5773	5556	5363	6075	5665	82	1720	500	4250	10	1	16354800	942	7.78	0.82	12	0.70	740.00	7063.00	6530	20230509	-11.79	4855	20230726	18.64	5990	-3.84	20240513	5040	14.29	20240117	6420	-10.28	20230518	4855	18.64	20230726	3.11	N	036640	500	81 억		333745	N	N	0	N	00	N
91	20240514	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	0	3	0.00	592198420	102889	15.03	5730	5800	5720	7470	4030	5750	5755.70	2.04	0	13191	6183	5966	5773	5556	5363	6075	5665	82	1720	500	4250	10	1	16354800	940	7.77	0.81	12	0.63	740.00	7063.00	6530	20230509	-11.94	4855	20230726	18.43	5990	-4.01	20240513	5040	14.09	20240117	6420	-10.44	20230518	4855	18.43	20230726	3.11	N	036640	500	81 억		333745	N	N	0	N	00	N
92	20240514	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	10	2	0.17	522586880	90781	13.26	5730	5800	5720	7470	4030	5750	5756.57	2.04	0	10337	6183	5966	5773	5556	5363	6075	5665	82	1720	500	4250	10	1	16354800	942	7.78	0.82	12	0.56	740.00	7063.00	6530	20230509	-11.79	4855	20230726	18.64	5990	-3.84	20240513	5040	14.29	20240117	6420	-10.28	20230518	4855	18.64	20230726	3.11	N	036640	500	81 억		333745	N	N	0	N	00	N
93	20240514	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	0	3	0.00	469598330	81593	11.92	5730	5800	5720	7470	4030	5750	5755.38	2.04	0	10429	6183	5966	5773	5556	5363	6075	5665	82	1720	500	4250	10	1	16354800	940	7.77	0.81	12	0.50	740.00	7063.00	6530	20230509	-11.94	4855	20230726	18.43	5990	-4.01	20240513	5040	14.09	20240117	6420	-10.44	20230518	4855	18.43	20230726	3.11	N	036640	500	81 억		333745	N	N	0	N	00	N
94	20240514	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-30	5	-0.52	437166660	75940	11.09	5730	5800	5720	7470	4030	5750	5756.74	2.04	0	10677	6183	5966	5773	5556	5363	6075	5665	82	1720	500	4250	10	1	16354800	935	7.73	0.81	12	0.46	740.00	7063.00	6530	20230509	-12.40	4855	20230726	17.82	5990	-4.51	20240513	5040	13.49	20240117	6420	-10.90	20230518	4855	17.82	20230726	3.11	N	036640	500	81 억		333745	N	N	0	N	00	N
95	20240514	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	40	2	0.70	377642990	65586	9.58	5730	5800	5720	7470	4030	5750	5757.98	2.04	0	10964	6183	5966	5773	5556	5363	6075	5665	82	1720	500	4250	10	1	16354800	947	7.82	0.82	12	0.40	740.00	7063.00	6530	20230509	-11.33	4855	20230726	19.26	5990	-3.34	20240513	5040	14.88	20240117	6420	-9.81	20230518	4855	19.26	20230726	3.11	N	036640	500	81 억		333745	N	N	0	N	00	N
96	20240514	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	30	2	0.52	222278610	38619	5.64	5730	5800	5730	7470	4030	5750	5755.68	2.04	0	4800	6183	5966	5773	5556	5363	6075	5665	82	1720	500	4250	10	1	16354800	945	7.81	0.82	12	0.24	740.00	7063.00	6530	20230509	-11.49	4855	20230726	19.05	5990	-3.51	20240513	5040	14.68	20240117	6420	-9.97	20230518	4855	19.05	20230726	3.11	N	036640	500	81 억		333745	N	N	0	N	00	N
97	20240514	090409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	50	2	0.87	75713870	13168	1.92	5730	5800	5730	7470	4030	5750	5749.84	2.04	0	-1978	6183	5966	5773	5556	5363	6075	5665	82	1720	500	4250	10	1	16354800	949	7.84	0.82	12	0.08	740.00	7063.00	6530	20230509	-11.18	4855	20230726	19.46	5990	-3.17	20240513	5040	15.08	20240117	6420	-9.66	20230518	4855	19.46	20230726	3.11	N	036640	500	81 억		333745	N	N	0	N	00	N
98	20240513	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	120	2	2.13	3915096340	681716	1554.65	5650	5990	5580	7310	3950	5630	5742.97	1.98	0	8990	5730	5680	5620	5570	5510	5685	5575	82	1680	500	4160	10	1	16354800	940	7.77	0.81	12	4.17	740.00	7063.00	6530	20230509	-11.94	4855	20230726	18.43	5990	-4.01	20240513	5040	14.09	20240117	6420	-10.44	20230518	4855	18.43	20230726	3.11	N	036640	500	81 억		324584	N	N	0	N	00	N
99	20240513	150410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	110	2	1.95	3729332950	649384	1480.92	5650	5990	5580	7310	3950	5630	5742.88	1.98	0	8302	5730	5680	5620	5570	5510	5685	5575	82	1680	500	4160	10	1	16354800	939	7.76	0.81	12	3.97	740.00	7063.00	6530	20230509	-12.10	4855	20230726	18.23	5990	-4.17	20240513	5040	13.89	20240117	6420	-10.59	20230518	4855	18.23	20230726	3.11	N	036640	500	81 억		324584	N	N	0	N	00	N
100	20240513	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	10	2	0.18	272125010	48461	110.52	5650	5660	5580	7310	3950	5630	5615.34	1.98	0	6494	5730	5680	5620	5570	5510	5685	5575	82	1680	500	4160	10	1	16354800	922	7.62	0.80	12	0.30	740.00	7063.00	6530	20230509	-13.63	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	6420	-12.15	20230518	4855	16.17	20230726	3.11	N	036640	500	81 억		324584	N	N	0	N	00	N
101	20240513	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-10	5	-0.18	236860820	42185	96.20	5650	5660	5580	7310	3950	5630	5614.81	1.98	0	6088	5730	5680	5620	5570	5510	5685	5575	82	1680	500	4160	10	1	16354800	919	7.59	0.80	12	0.26	740.00	7063.00	6530	20230509	-13.94	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	6420	-12.46	20230518	4855	15.76	20230726	3.11	N	036640	500	81 억		324584	N	N	0	N	00	N
102	20240513	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	0	3	0.00	178837300	31859	72.65	5650	5660	5580	7310	3950	5630	5613.40	1.98	0	4192	5730	5680	5620	5570	5510	5685	5575	82	1680	500	4160	10	1	16354800	921	7.61	0.80	12	0.19	740.00	7063.00	6530	20230509	-13.78	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	6420	-12.31	20230518	4855	15.96	20230726	3.11	N	036640	500	81 억		324584	N	N	0	N	00	N
103	20240513	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-30	5	-0.53	166411180	29647	67.61	5650	5660	5580	7310	3950	5630	5613.09	1.98	0	3394	5730	5680	5620	5570	5510	5685	5575	82	1680	500	4160	10	1	16354800	916	7.57	0.79	12	0.18	740.00	7063.00	6530	20230509	-14.24	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	6420	-12.77	20230518	4855	15.35	20230726	3.11	N	036640	500	81 억		324584	N	N	0	N	00	N
104	20240513	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	10	2	0.18	120559140	21477	48.98	5650	5660	5580	7310	3950	5630	5613.41	1.98	0	3836	5730	5680	5620	5570	5510	5685	5575	82	1680	500	4160	10	1	16354800	922	7.62	0.80	12	0.13	740.00	7063.00	6530	20230509	-13.63	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	6420	-12.15	20230518	4855	16.17	20230726	3.11	N	036640	500	81 억		324584	N	N	0	N	00	N
105	20240513	090409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	30	2	0.53	13386260	2366	5.40	5650	5660	5650	7310	3950	5630	5657.76	1.98	0	-35	5730	5680	5620	5570	5510	5685	5575	82	1680	500	4160	10	1	16354800	926	7.65	0.80	12	0.01	740.00	7063.00	6530	20230509	-13.32	4855	20230726	16.58	5960	-5.03	20240306	5040	12.30	20240117	6420	-11.84	20230518	4855	16.58	20230726	3.11	N	036640	500	81 억		324584	N	N	0	N	00	N
106	20240510	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	0	3	0.00	245635650	43824	94.70	5630	5670	5560	7310	3950	5630	5604.94	1.97	0	2379	5756	5692	5646	5582	5536	5685	5575	82	1680	500	4160	10	1	16354800	921	7.61	0.80	12	0.27	740.00	7063.00	6530	20230509	-13.78	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	6420	-12.31	20230518	4855	15.96	20230726	3.07	N	036640	500	81 억		322206	N	N	0	N	00	N
107	20240510	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-20	5	-0.36	214348410	38240	82.64	5630	5670	5560	7310	3950	5630	5605.35	1.97	0	1311	5756	5692	5646	5582	5536	5685	5575	82	1680	500	4160	10	1	16354800	918	7.58	0.79	12	0.23	740.00	7063.00	6530	20230509	-14.09	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	6420	-12.62	20230518	4855	15.55	20230726	3.07	N	036640	500	81 억		322206	N	N	0	N	00	N
108	20240510	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	10	2	0.18	194145010	34645	74.87	5630	5670	5560	7310	3950	5630	5603.84	1.97	0	1336	5756	5692	5646	5582	5536	5685	5575	82	1680	500	4160	10	1	16354800	922	7.62	0.80	12	0.21	740.00	7063.00	6530	20230509	-13.63	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	6420	-12.15	20230518	4855	16.17	20230726	3.07	N	036640	500	81 억		322206	N	N	0	N	00	N
109	20240510	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-30	5	-0.53	169703140	30284	65.44	5630	5670	5560	7310	3950	5630	5603.72	1.97	0	341	5756	5692	5646	5582	5536	5685	5575	82	1680	500	4160	10	1	16354800	916	7.57	0.79	12	0.19	740.00	7063.00	6530	20230509	-14.24	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	6420	-12.77	20230518	4855	15.35	20230726	3.07	N	036640	500	81 억		322206	N	N	0	N	00	N
110	20240510	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-40	5	-0.71	141443090	25246	54.56	5630	5670	5560	7310	3950	5630	5602.59	1.97	0	-259	5756	5692	5646	5582	5536	5685	5575	82	1680	500	4160	10	1	16354800	914	7.55	0.79	12	0.15	740.00	7063.00	6530	20230509	-14.40	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	6420	-12.93	20230518	4855	15.14	20230726	3.07	N	036640	500	81 억		322206	N	N	0	N	00	N
111	20240510	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-10	5	-0.18	102633100	18312	39.57	5630	5670	5560	7310	3950	5630	5604.69	1.97	0	-270	5756	5692	5646	5582	5536	5685	5575	82	1680	500	4160	10	1	16354800	919	7.59	0.80	12	0.11	740.00	7063.00	6530	20230509	-13.94	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	6420	-12.46	20230518	4855	15.76	20230726	3.07	N	036640	500	81 억		322206	N	N	0	N	00	N
112	20240510	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	0	3	0.00	38821050	6889	14.89	5630	5670	5610	7310	3950	5630	5635.22	1.97	0	-1352	5756	5692	5646	5582	5536	5685	5575	82	1680	500	4160	10	1	16354800	921	7.61	0.80	12	0.04	740.00	7063.00	6530	20230509	-13.78	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	6420	-12.31	20230518	4855	15.96	20230726	3.07	N	036640	500	81 억		322206	N	N	0	N	00	N
113	20240510	090359	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	10	2	0.18	929520	165	0.36	5630	5640	5630	7310	3950	5630	5633.45	1.97	0	-26	5756	5692	5646	5582	5536	5685	5575	82	1680	500	4160	10	1	16354800	922	7.62	0.80	12	0.00	740.00	7063.00	6530	20230509	-13.63	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	6420	-12.15	20230518	4855	16.17	20230726	3.07	N	036640	500	81 억		322206	N	N	0	N	00	N
114	20240509	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-30	5	-0.53	260927620	46164	82.10	5630	5710	5600	7350	3970	5660	5652.19	2.00	0	-5351	5733	5696	5633	5596	5533	5715	5615	82	1690	500	4180	10	1	16354800	921	7.61	0.80	12	0.28	740.00	7063.00	6530	20230509	-13.78	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	6530	-13.78	20230509	4855	15.96	20230726	3.08	N	036640	500	81 억		327488	N	N	0	N	00	N
115	20240509	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-40	5	-0.71	235453470	41628	74.03	5630	5710	5610	7350	3970	5660	5656.13	2.00	0	-4622	5733	5696	5633	5596	5533	5715	5615	82	1690	500	4180	10	1	16354800	919	7.59	0.80	12	0.25	740.00	7063.00	6530	20230509	-13.94	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	6530	-13.94	20230509	4855	15.76	20230726	3.08	N	036640	500	81 억		327488	N	N	0	N	00	N
116	20240509	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-50	5	-0.88	212888650	37609	66.89	5630	5710	5610	7350	3970	5660	5660.58	2.00	0	-4326	5733	5696	5633	5596	5533	5715	5615	82	1690	500	4180	10	1	16354800	918	7.58	0.79	12	0.23	740.00	7063.00	6530	20230509	-14.09	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	6530	-14.09	20230509	4855	15.55	20230726	3.08	N	036640	500	81 억		327488	N	N	0	N	00	N
117	20240509	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-10	5	-0.18	171913290	30320	53.92	5630	5710	5620	7350	3970	5660	5669.96	2.00	0	-2269	5733	5696	5633	5596	5533	5715	5615	82	1690	500	4180	10	1	16354800	924	7.64	0.80	12	0.19	740.00	7063.00	6530	20230509	-13.48	4855	20230726	16.37	5960	-5.20	20240306	5040	12.10	20240117	6530	-13.48	20230509	4855	16.37	20230726	3.08	N	036640	500	81 억		327488	N	N	0	N	00	N
118	20240509	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	20	2	0.35	147943880	26079	46.38	5630	5710	5620	7350	3970	5660	5672.91	2.00	0	-2274	5733	5696	5633	5596	5533	5715	5615	82	1690	500	4180	10	1	16354800	929	7.68	0.80	12	0.16	740.00	7063.00	6530	20230509	-13.02	4855	20230726	16.99	5960	-4.70	20240306	5040	12.70	20240117	6530	-13.02	20230509	4855	16.99	20230726	3.08	N	036640	500	81 억		327488	N	N	0	N	00	N
119	20240509	110352	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	10	2	0.18	139607350	24610	43.77	5630	5710	5620	7350	3970	5660	5672.79	2.00	0	-1820	5733	5696	5633	5596	5533	5715	5615	82	1690	500	4180	10	1	16354800	927	7.66	0.80	12	0.15	740.00	7063.00	6530	20230509	-13.17	4855	20230726	16.79	5960	-4.87	20240306	5040	12.50	20240117	6530	-13.17	20230509	4855	16.79	20230726	3.08	N	036640	500	81 억		327488	N	N	0	N	00	N
120	20240509	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	30	2	0.53	86194150	15213	27.06	5630	5700	5620	7350	3970	5660	5665.82	2.00	0	-195	5733	5696	5633	5596	5533	5715	5615	82	1690	500	4180	10	1	16354800	931	7.69	0.81	12	0.09	740.00	7063.00	6530	20230509	-12.86	4855	20230726	17.20	5960	-4.53	20240306	5040	12.90	20240117	6530	-12.86	20230509	4855	17.20	20230726	3.08	N	036640	500	81 억		327488	N	N	0	N	00	N
121	20240509	090353	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	0	3	0.00	6910320	1224	2.18	5630	5660	5630	7350	3970	5660	5645.69	2.00	0	-105	5733	5696	5633	5596	5533	5715	5615	82	1690	500	4180	10	1	16354800	926	7.65	0.80	12	0.01	740.00	7063.00	6530	20230509	-13.32	4855	20230726	16.58	5960	-5.03	20240306	5040	12.30	20240117	6530	-13.32	20230509	4855	16.58	20230726	3.08	N	036640	500	81 억		327488	N	N	0	N	00	N
122	20240508	160353	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	60	2	1.07	316390180	56169	79.65	5590	5670	5570	7280	3920	5600	5632.75	1.95	0	8690	5713	5656	5603	5546	5493	5685	5575	82	1680	500	4140	10	1	16354800	926	7.65	0.80	12	0.34	740.00	7063.00	6530	20230509	-13.32	4855	20230726	16.58	5960	-5.03	20240306	5040	12.30	20240117	6530	-13.32	20230509	4855	16.58	20230726	3.22	N	036640	500	81 억		318798	N	N	0	N	00	N
123	20240508	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	50	2	0.89	295274260	52437	74.35	5590	5670	5570	7280	3920	5600	5631.03	1.95	0	9006	5713	5656	5603	5546	5493	5685	5575	82	1680	500	4140	10	1	16354800	924	7.64	0.80	12	0.32	740.00	7063.00	6530	20230509	-13.48	4855	20230726	16.37	5960	-5.20	20240306	5040	12.10	20240117	6530	-13.48	20230509	4855	16.37	20230726	3.22	N	036640	500	81 억		318798	N	N	0	N	00	N
124	20240508	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	40	2	0.71	259214210	46060	65.31	5590	5670	5570	7280	3920	5600	5627.75	1.95	0	8433	5713	5656	5603	5546	5493	5685	5575	82	1680	500	4140	10	1	16354800	922	7.62	0.80	12	0.28	740.00	7063.00	6530	20230509	-13.63	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	6530	-13.63	20230509	4855	16.17	20230726	3.22	N	036640	500	81 억		318798	N	N	0	N	00	N
125	20240508	130350	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	50	2	0.89	229963620	40885	57.97	5590	5670	5570	7280	3920	5600	5624.65	1.95	0	8250	5713	5656	5603	5546	5493	5685	5575	82	1680	500	4140	10	1	16354800	924	7.64	0.80	12	0.25	740.00	7063.00	6530	20230509	-13.48	4855	20230726	16.37	5960	-5.20	20240306	5040	12.10	20240117	6530	-13.48	20230509	4855	16.37	20230726	3.22	N	036640	500	81 억		318798	N	N	0	N	00	N
126	20240508	120351	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	60	2	1.07	211494140	37607	53.33	5590	5670	5570	7280	3920	5600	5623.80	1.95	0	8226	5713	5656	5603	5546	5493	5685	5575	82	1680	500	4140	10	1	16354800	926	7.65	0.80	12	0.23	740.00	7063.00	6530	20230509	-13.32	4855	20230726	16.58	5960	-5.03	20240306	5040	12.30	20240117	6530	-13.32	20230509	4855	16.58	20230726	3.22	N	036640	500	81 억		318798	N	N	0	N	00	N
127	20240508	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	40	2	0.71	156988660	27917	39.59	5590	5670	5570	7280	3920	5600	5623.41	1.95	0	8217	5713	5656	5603	5546	5493	5685	5575	82	1680	500	4140	10	1	16354800	922	7.62	0.80	12	0.17	740.00	7063.00	6530	20230509	-13.63	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	6530	-13.63	20230509	4855	16.17	20230726	3.22	N	036640	500	81 억		318798	N	N	0	N	00	N
128	20240508	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	60	2	1.07	79560060	14187	20.12	5590	5660	5570	7280	3920	5600	5607.96	1.95	0	4877	5713	5656	5603	5546	5493	5685	5575	82	1680	500	4140	10	1	16354800	926	7.65	0.80	12	0.09	740.00	7063.00	6530	20230509	-13.32	4855	20230726	16.58	5960	-5.03	20240306	5040	12.30	20240117	6530	-13.32	20230509	4855	16.58	20230726	3.22	N	036640	500	81 억		318798	N	N	0	N	00	N
129	20240508	090354	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	0	3	0.00	3714160	663	0.94	5590	5640	5590	7280	3920	5600	5602.05	1.95	0	413	5713	5656	5603	5546	5493	5685	5575	82	1680	500	4140	10	1	16354800	916	7.57	0.79	12	0.00	740.00	7063.00	6530	20230509	-14.24	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	6530	-14.24	20230509	4855	15.35	20230726	3.22	N	036640	500	81 억		318798	N	N	0	N	00	N
130	20240503	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	30	2	0.54	122490350	22117	38.89	5520	5570	5520	7180	3880	5530	5538.29	1.97	0	-546	5630	5580	5520	5470	5410	5605	5495	82	1650	500	4090	10	1	16354800	909	7.51	0.79	12	0.14	740.00	7063.00	6530	20230509	-14.85	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	6530	-14.85	20230509	4855	14.52	20230726	3.15	N	036640	500	81 억		322441	N	N	0	N	00	N
131	20240503	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	10	2	0.18	104703070	18910	33.25	5520	5570	5520	7180	3880	5530	5536.92	1.97	0	-717	5630	5580	5520	5470	5410	5605	5495	82	1650	500	4090	10	1	16354800	906	7.49	0.78	12	0.12	740.00	7063.00	6530	20230509	-15.16	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	6530	-15.16	20230509	4855	14.11	20230726	3.15	N	036640	500	81 억		322441	N	N	0	N	00	N
132	20240503	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	0	3	0.00	94097900	16994	29.88	5520	5570	5520	7180	3880	5530	5537.12	1.97	0	-672	5630	5580	5520	5470	5410	5605	5495	82	1650	500	4090	10	1	16354800	904	7.47	0.78	12	0.10	740.00	7063.00	6530	20230509	-15.31	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.15	N	036640	500	81 억		322441	N	N	0	N	00	N
133	20240503	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	0	3	0.00	87075080	15723	27.65	5520	5570	5520	7180	3880	5530	5538.07	1.97	0	-718	5630	5580	5520	5470	5410	5605	5495	82	1650	500	4090	10	1	16354800	904	7.47	0.78	12	0.10	740.00	7063.00	6530	20230509	-15.31	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.15	N	036640	500	81 억		322441	N	N	0	N	00	N
134	20240503	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	10	2	0.18	78995250	14262	25.08	5520	5570	5520	7180	3880	5530	5538.86	1.97	0	-757	5630	5580	5520	5470	5410	5605	5495	82	1650	500	4090	10	1	16354800	906	7.49	0.78	12	0.09	740.00	7063.00	6530	20230509	-15.16	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	6530	-15.16	20230509	4855	14.11	20230726	3.15	N	036640	500	81 억		322441	N	N	0	N	00	N
135	20240503	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	10	2	0.18	68345780	12337	21.69	5520	5570	5520	7180	3880	5530	5539.90	1.97	0	-749	5630	5580	5520	5470	5410	5605	5495	82	1650	500	4090	10	1	16354800	906	7.49	0.78	12	0.08	740.00	7063.00	6530	20230509	-15.16	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	6530	-15.16	20230509	4855	14.11	20230726	3.15	N	036640	500	81 억		322441	N	N	0	N	00	N
136	20240503	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	40	2	0.72	39274750	7089	12.46	5520	5570	5520	7180	3880	5530	5540.24	1.97	0	-590	5630	5580	5520	5470	5410	5605	5495	82	1650	500	4090	10	1	16354800	911	7.53	0.79	12	0.04	740.00	7063.00	6530	20230509	-14.70	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	6530	-14.70	20230509	4855	14.73	20230726	3.15	N	036640	500	81 억		322441	N	N	0	N	00	N
137	20240503	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	0	3	0.00	817090	148	0.26	5520	5570	5520	7180	3880	5530	5520.88	1.97	0	-74	5630	5580	5520	5470	5410	5605	5495	82	1650	500	4090	10	1	16354800	904	7.47	0.78	12	0.00	740.00	7063.00	6530	20230509	-15.31	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.15	N	036640	500	81 억		322441	N	N	0	N	00	N
138	20240502	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	50	2	0.91	311530860	56545	108.92	5510	5570	5460	7120	3840	5480	5509.43	1.96	0	3183	5586	5532	5506	5452	5426	5520	5440	82	1640	500	4050	10	1	16354800	904	7.47	0.78	12	0.35	740.00	7063.00	6530	20230509	-15.31	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.38	N	036640	500	81 억		320501	N	N	0	N	00	N
139	20240502	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	70	2	1.28	297950570	54087	104.18	5510	5570	5460	7120	3840	5480	5508.73	1.96	0	2698	5586	5532	5506	5452	5426	5520	5440	82	1640	500	4050	10	1	16354800	908	7.50	0.79	12	0.33	740.00	7063.00	6530	20230509	-15.01	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	6530	-15.01	20230509	4855	14.32	20230726	3.38	N	036640	500	81 억		320501	N	N	0	N	00	N
140	20240502	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	70	2	1.28	272598020	49505	95.36	5510	5570	5460	7120	3840	5480	5506.47	1.96	0	1299	5586	5532	5506	5452	5426	5520	5440	82	1640	500	4050	10	1	16354800	908	7.50	0.79	12	0.30	740.00	7063.00	6530	20230509	-15.01	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	6530	-15.01	20230509	4855	14.32	20230726	3.38	N	036640	500	81 억		320501	N	N	0	N	00	N
141	20240502	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	20	2	0.36	190267580	34614	66.67	5510	5550	5460	7120	3840	5480	5496.84	1.96	0	-165	5586	5532	5506	5452	5426	5520	5440	82	1640	500	4050	10	1	16354800	900	7.43	0.78	12	0.21	740.00	7063.00	6530	20230509	-15.77	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.38	N	036640	500	81 억		320501	N	N	0	N	00	N
142	20240502	120355	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	10	2	0.18	175179620	31871	61.39	5510	5550	5460	7120	3840	5480	5496.52	1.96	0	-1557	5586	5532	5506	5452	5426	5520	5440	82	1640	500	4050	10	1	16354800	898	7.42	0.78	12	0.19	740.00	7063.00	6530	20230509	-15.93	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	6530	-15.93	20230509	4855	13.08	20230726	3.38	N	036640	500	81 억		320501	N	N	0	N	00	N
143	20240502	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	10	2	0.18	131399410	23898	46.03	5510	5550	5470	7120	3840	5480	5498.34	1.96	0	-1724	5586	5532	5506	5452	5426	5520	5440	82	1640	500	4050	10	1	16354800	898	7.42	0.78	12	0.15	740.00	7063.00	6530	20230509	-15.93	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	6530	-15.93	20230509	4855	13.08	20230726	3.38	N	036640	500	81 억		320501	N	N	0	N	00	N
144	20240502	100354	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	0	3	0.00	86041430	15633	30.11	5510	5550	5470	7120	3840	5480	5503.83	1.96	0	-2025	5586	5532	5506	5452	5426	5520	5440	82	1640	500	4050	10	1	16354800	896	7.41	0.78	12	0.10	740.00	7063.00	6530	20230509	-16.08	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	6530	-16.08	20230509	4855	12.87	20230726	3.38	N	036640	500	81 억		320501	N	N	0	N	00	N
145	20240502	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	10	2	0.18	3133650	569	1.10	5510	5510	5490	7120	3840	5480	5507.29	1.96	0	-130	5586	5532	5506	5452	5426	5520	5440	82	1640	500	4050	10	1	16354800	898	7.42	0.78	12	0.00	740.00	7063.00	6530	20230509	-15.93	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	6530	-15.93	20230509	4855	13.08	20230726	3.38	N	036640	500	81 억		320501	N	N	0	N	00	N