KissMeData/214260/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	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-280	5	-2.18	271657060	21431	147.46	12850	13020	12500	16700	9000	12850	12675.89	0.00	0	-2670	13163	13006	12743	12586	12323	13085	12665	43	3850	500	8730	10	1	8667916	1090	-12.35	2.98	12	0.25	-1018.00	4220.00	31450	20230809	-60.03	12420	20240529	1.21	20150	-37.62	20240104	12420	1.21	20240529	31450	-60.03	20230809	12420	1.21	20240529	0.39	N	214260	500	43 억		0	N	N	0	N	00	N
3	20240531	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-290	5	-2.26	248038580	19550	134.52	12850	13020	12500	16700	9000	12850	12687.40	0.00	0	-2524	13163	13006	12743	12586	12323	13085	12665	43	3850	500	8730	10	1	8667916	1089	-12.34	2.98	12	0.23	-1018.00	4220.00	31450	20230809	-60.06	12420	20240529	1.13	20150	-37.67	20240104	12420	1.13	20240529	31450	-60.06	20230809	12420	1.13	20240529	0.39	N	214260	500	43 억		0	N	N	0	N	00	N
4	20240531	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-290	5	-2.26	209835980	16505	113.57	12850	13020	12530	16700	9000	12850	12713.48	0.00	0	-1205	13163	13006	12743	12586	12323	13085	12665	43	3850	500	8730	10	1	8667916	1089	-12.34	2.98	12	0.19	-1018.00	4220.00	31450	20230809	-60.06	12420	20240529	1.13	20150	-37.67	20240104	12420	1.13	20240529	31450	-60.06	20230809	12420	1.13	20240529	0.39	N	214260	500	43 억		0	N	N	0	N	00	N
5	20240531	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-190	5	-1.48	188193320	14782	101.71	12850	13020	12530	16700	9000	12850	12731.25	0.00	0	-1101	13163	13006	12743	12586	12323	13085	12665	43	3850	500	8730	10	1	8667916	1097	-12.44	3.00	12	0.17	-1018.00	4220.00	31450	20230809	-59.75	12420	20240529	1.93	20150	-37.17	20240104	12420	1.93	20240529	31450	-59.75	20230809	12420	1.93	20240529	0.39	N	214260	500	43 억		0	N	N	0	N	00	N
6	20240531	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	-110	5	-0.86	148148200	11617	79.94	12850	13020	12530	16700	9000	12850	12752.71	0.00	0	-191	13163	13006	12743	12586	12323	13085	12665	43	3850	500	8730	10	1	8667916	1104	-12.51	3.02	12	0.13	-1018.00	4220.00	31450	20230809	-59.49	12420	20240529	2.58	20150	-36.77	20240104	12420	2.58	20240529	31450	-59.49	20230809	12420	2.58	20240529	0.39	N	214260	500	43 억		0	N	N	0	N	00	N
7	20240531	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-150	5	-1.17	107609300	8418	57.92	12850	13020	12530	16700	9000	12850	12783.24	0.00	0	-466	13163	13006	12743	12586	12323	13085	12665	43	3850	500	8730	10	1	8667916	1101	-12.48	3.01	12	0.10	-1018.00	4220.00	31450	20230809	-59.62	12420	20240529	2.25	20150	-36.97	20240104	12420	2.25	20240529	31450	-59.62	20230809	12420	2.25	20240529	0.39	N	214260	500	43 억		0	N	N	0	N	00	N
8	20240531	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	-70	5	-0.54	50298240	3910	26.90	12850	13020	12750	16700	9000	12850	12864.00	0.00	0	216	13163	13006	12743	12586	12323	13085	12665	43	3850	500	8730	10	1	8667916	1108	-12.55	3.03	12	0.05	-1018.00	4220.00	31450	20230809	-59.36	12420	20240529	2.90	20150	-36.58	20240104	12420	2.90	20240529	31450	-59.36	20230809	12420	2.90	20240529	0.39	N	214260	500	43 억		0	N	N	0	N	00	N
9	20240531	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-10	5	-0.08	5409730	421	2.90	12850	12850	12840	16700	9000	12850	12849.71	0.00	0	-37	13163	13006	12743	12586	12323	13085	12665	43	3850	500	8730	10	1	8667916	1113	-12.61	3.04	12	0.00	-1018.00	4220.00	31450	20230809	-59.17	12420	20240529	3.38	20150	-36.28	20240104	12420	3.38	20240529	31450	-59.17	20230809	12420	3.38	20240529	0.39	N	214260	500	43 억		0	N	N	0	N	00	N
10	20240530	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	320	2	2.55	184879930	14492	29.15	12690	12900	12480	16280	8780	12530	12757.38	0.00	0	1104	13523	13026	12723	12226	11923	12875	12075	43	3750	500	8520	10	1	8667916	1114	-12.62	3.05	12	0.17	-1018.00	4220.00	31450	20230809	-59.14	12420	20240529	3.46	20150	-36.23	20240104	12420	3.46	20240529	31450	-59.14	20230809	12420	3.46	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
11	20240530	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	310	2	2.47	166756260	13079	26.30	12690	12900	12480	16280	8780	12530	12749.92	0.00	0	798	13523	13026	12723	12226	11923	12875	12075	43	3750	500	8520	10	1	8667916	1113	-12.61	3.04	12	0.15	-1018.00	4220.00	31450	20230809	-59.17	12420	20240529	3.38	20150	-36.28	20240104	12420	3.38	20240529	31450	-59.17	20230809	12420	3.38	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
12	20240530	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	190	2	1.52	123343490	9678	19.46	12690	12900	12480	16280	8780	12530	12744.73	0.00	0	-781	13523	13026	12723	12226	11923	12875	12075	43	3750	500	8520	10	1	8667916	1103	-12.50	3.01	12	0.11	-1018.00	4220.00	31450	20230809	-59.55	12420	20240529	2.42	20150	-36.87	20240104	12420	2.42	20240529	31450	-59.55	20230809	12420	2.42	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
13	20240530	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	180	2	1.44	101291500	7940	15.97	12690	12900	12480	16280	8780	12530	12757.12	0.00	0	-729	13523	13026	12723	12226	11923	12875	12075	43	3750	500	8520	10	1	8667916	1102	-12.49	3.01	12	0.09	-1018.00	4220.00	31450	20230809	-59.59	12420	20240529	2.33	20150	-36.92	20240104	12420	2.33	20240529	31450	-59.59	20230809	12420	2.33	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
14	20240530	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	220	2	1.76	84548840	6622	13.32	12690	12900	12480	16280	8780	12530	12767.87	0.00	0	-223	13523	13026	12723	12226	11923	12875	12075	43	3750	500	8520	10	1	8667916	1105	-12.52	3.02	12	0.08	-1018.00	4220.00	31450	20230809	-59.46	12420	20240529	2.66	20150	-36.72	20240104	12420	2.66	20240529	31450	-59.46	20230809	12420	2.66	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
15	20240530	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	250	2	2.00	75544320	5917	11.90	12690	12900	12480	16280	8780	12530	12767.33	0.00	0	121	13523	13026	12723	12226	11923	12875	12075	43	3750	500	8520	10	1	8667916	1108	-12.55	3.03	12	0.07	-1018.00	4220.00	31450	20230809	-59.36	12420	20240529	2.90	20150	-36.58	20240104	12420	2.90	20240529	31450	-59.36	20230809	12420	2.90	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
16	20240530	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	270	2	2.15	59246390	4638	9.33	12690	12900	12480	16280	8780	12530	12774.12	0.00	0	-271	13523	13026	12723	12226	11923	12875	12075	43	3750	500	8520	10	1	8667916	1109	-12.57	3.03	12	0.05	-1018.00	4220.00	31450	20230809	-59.30	12420	20240529	3.06	20150	-36.48	20240104	12420	3.06	20240529	31450	-59.30	20230809	12420	3.06	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
17	20240530	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	330	2	2.63	10687630	833	1.68	12690	12900	12690	16280	8780	12530	12830.29	0.00	0	-503	13523	13026	12723	12226	11923	12875	12075	43	3750	500	8520	10	1	8667916	1115	-12.63	3.05	12	0.01	-1018.00	4220.00	31450	20230809	-59.11	12420	20240529	3.54	20150	-36.18	20240104	12420	3.54	20240529	31450	-59.11	20230809	12420	3.54	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
18	20240529	160957	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12530	-510	5	-3.91	630950070	49480	300.57	13040	13220	12420	16950	9130	13040	12754.96	0.00	0	4967	13566	13302	13126	12862	12686	13215	12775	43	3910	500	8860	10	1	8667916	1086	-12.31	2.97	12	0.57	-1018.00	4220.00	31450	20230809	-60.16	12420	20240529	0.89	20150	-37.82	20240104	12420	0.89	20240529	31450	-60.16	20230809	12420	0.89	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
19	20240529	150956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13050	10	2	0.08	591323870	46347	281.54	13040	13220	12420	16950	9130	13040	12758.62	0.00	0	5012	13566	13302	13126	12862	12686	13215	12775	43	3910	500	8860	10	1	8667916	1131	-12.82	3.09	12	0.53	-1018.00	4220.00	31450	20230809	-58.51	12420	20240529	5.07	20150	-35.24	20240104	12420	5.07	20240529	31450	-58.51	20230809	12420	5.07	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
20	20240529	140957	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12590	-450	5	-3.45	367063630	28926	175.71	13040	13220	12420	16950	9130	13040	12689.75	0.00	0	-1143	13566	13302	13126	12862	12686	13215	12775	43	3910	500	8860	10	1	8667916	1091	-12.37	2.98	12	0.33	-1018.00	4220.00	31450	20230809	-59.97	12420	20240529	1.37	20150	-37.52	20240104	12420	1.37	20240529	31450	-59.97	20230809	12420	1.37	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
21	20240529	131000	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12570	-470	5	-3.60	348170150	27423	166.58	13040	13220	12420	16950	9130	13040	12696.28	0.00	0	-40	13566	13302	13126	12862	12686	13215	12775	43	3910	500	8860	10	1	8667916	1090	-12.35	2.98	12	0.32	-1018.00	4220.00	31450	20230809	-60.03	12420	20240529	1.21	20150	-37.62	20240104	12420	1.21	20240529	31450	-60.03	20230809	12420	1.21	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
22	20240529	121000	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12620	-420	5	-3.22	293140370	23025	139.87	13040	13220	12420	16950	9130	13040	12731.40	0.00	0	771	13566	13302	13126	12862	12686	13215	12775	43	3910	500	8860	10	1	8667916	1094	-12.40	2.99	12	0.27	-1018.00	4220.00	31450	20230809	-59.87	12420	20240529	1.61	20150	-37.37	20240104	12420	1.61	20240529	31450	-59.87	20230809	12420	1.61	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
23	20240529	110959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12700	-340	5	-2.61	223272310	17452	106.01	13040	13220	12470	16950	9130	13040	12793.51	0.00	0	738	13566	13302	13126	12862	12686	13215	12775	43	3910	500	8860	10	1	8667916	1101	-12.48	3.01	12	0.20	-1018.00	4220.00	31450	20230809	-59.62	12470	20240529	1.84	20150	-36.97	20240104	12470	1.84	20240529	31450	-59.62	20230809	12470	1.84	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
24	20240529	100954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12800	-240	5	-1.84	100065510	7775	47.23	13040	13220	12680	16950	9130	13040	12870.16	0.00	0	-1690	13566	13302	13126	12862	12686	13215	12775	43	3910	500	8860	10	1	8667916	1109	-12.57	3.03	12	0.09	-1018.00	4220.00	31450	20230809	-59.30	12680	20240529	0.95	20150	-36.48	20240104	12680	0.95	20240529	31450	-59.30	20230809	12680	0.95	20240529	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
25	20240529	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-110	5	-0.84	7141720	549	3.33	13040	13220	12930	16950	9130	13040	13008.60	0.00	0	-257	13566	13302	13126	12862	12686	13215	12775	43	3910	500	8860	10	1	8667916	1121	-12.70	3.06	12	0.01	-1018.00	4220.00	31450	20230809	-58.89	12810	20240527	0.94	20150	-35.83	20240104	12810	0.94	20240527	31450	-58.89	20230809	12810	0.94	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
26	20240528	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	-10	5	-0.08	216109510	16461	66.33	13320	13390	12950	16960	9140	13050	13128.58	0.00	0	28	13543	13296	13053	12806	12563	13175	12685	43	3910	500	8870	10	1	8667916	1130	-12.81	3.09	12	0.19	-1018.00	4220.00	31450	20230809	-58.54	12810	20240527	1.80	20150	-35.29	20240104	12810	1.80	20240527	31450	-58.54	20230809	12810	1.80	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
27	20240528	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	-10	5	-0.08	208336320	15864	63.93	13320	13390	12950	16960	9140	13050	13132.65	0.00	0	212	13543	13296	13053	12806	12563	13175	12685	43	3910	500	8870	10	1	8667916	1130	-12.81	3.09	12	0.18	-1018.00	4220.00	31450	20230809	-58.54	12810	20240527	1.80	20150	-35.29	20240104	12810	1.80	20240527	31450	-58.54	20230809	12810	1.80	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
28	20240528	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	10	2	0.08	195972520	14914	60.10	13320	13390	12950	16960	9140	13050	13140.17	0.00	0	223	13543	13296	13053	12806	12563	13175	12685	43	3910	500	8870	10	1	8667916	1132	-12.83	3.09	12	0.17	-1018.00	4220.00	31450	20230809	-58.47	12810	20240527	1.95	20150	-35.19	20240104	12810	1.95	20240527	31450	-58.47	20230809	12810	1.95	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
29	20240528	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	20	2	0.15	180380800	13717	55.27	13320	13390	13000	16960	9140	13050	13150.16	0.00	0	253	13543	13296	13053	12806	12563	13175	12685	43	3910	500	8870	10	1	8667916	1133	-12.84	3.10	12	0.16	-1018.00	4220.00	31450	20230809	-58.44	12810	20240527	2.03	20150	-35.14	20240104	12810	2.03	20240527	31450	-58.44	20230809	12810	2.03	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
30	20240528	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	70	2	0.54	134994020	10239	41.26	13320	13390	13000	16960	9140	13050	13184.30	0.00	0	217	13543	13296	13053	12806	12563	13175	12685	43	3910	500	8870	10	1	8667916	1137	-12.89	3.11	12	0.12	-1018.00	4220.00	31450	20230809	-58.28	12810	20240527	2.42	20150	-34.89	20240104	12810	2.42	20240527	31450	-58.28	20230809	12810	2.42	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
31	20240528	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	140	2	1.07	103823850	7866	31.70	13320	13390	13000	16960	9140	13050	13199.07	0.00	0	485	13543	13296	13053	12806	12563	13175	12685	43	3910	500	8870	10	1	8667916	1143	-12.96	3.13	12	0.09	-1018.00	4220.00	31450	20230809	-58.06	12810	20240527	2.97	20150	-34.54	20240104	12810	2.97	20240527	31450	-58.06	20230809	12810	2.97	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
32	20240528	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	180	2	1.38	58326440	4397	17.72	13320	13390	13050	16960	9140	13050	13265.05	0.00	0	615	13543	13296	13053	12806	12563	13175	12685	43	3910	500	8870	10	1	8667916	1147	-13.00	3.14	12	0.05	-1018.00	4220.00	31450	20230809	-57.93	12810	20240527	3.28	20150	-34.34	20240104	12810	3.28	20240527	31450	-57.93	20230809	12810	3.28	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
33	20240528	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	160	2	1.23	5163760	390	1.57	13320	13320	13050	16960	9140	13050	13240.41	0.00	0	-91	13543	13296	13053	12806	12563	13175	12685	43	3910	500	8870	10	1	8667916	1145	-12.98	3.13	12	0.00	-1018.00	4220.00	31450	20230809	-58.00	12810	20240527	3.12	20150	-34.44	20240104	12810	3.12	20240527	31450	-58.00	20230809	12810	3.12	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
34	20240527	160937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13050	-250	5	-1.88	322370950	24806	130.58	13300	13300	12810	17290	9310	13300	12995.68	0.00	0	-3175	13673	13486	13293	13106	12913	13390	13010	43	3990	500	9040	10	1	8667916	1131	-12.82	3.09	12	0.29	-1018.00	4220.00	31450	20230809	-58.51	12810	20240527	1.87	20150	-35.24	20240104	12810	1.87	20240527	31450	-58.51	20230809	12810	1.87	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
35	20240527	150953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13060	-240	5	-1.80	319421290	24580	129.39	13300	13300	12810	17290	9310	13300	12995.17	0.00	0	-3228	13673	13486	13293	13106	12913	13390	13010	43	3990	500	9040	10	1	8667916	1132	-12.83	3.09	12	0.28	-1018.00	4220.00	31450	20230809	-58.47	12810	20240527	1.95	20150	-35.19	20240104	12810	1.95	20240527	31450	-58.47	20230809	12810	1.95	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
36	20240527	140949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12890	-410	5	-3.08	272959340	20996	110.52	13300	13300	12810	17290	9310	13300	13000.54	0.00	0	-4098	13673	13486	13293	13106	12913	13390	13010	43	3990	500	9040	10	1	8667916	1117	-12.66	3.05	12	0.24	-1018.00	4220.00	31450	20230809	-59.01	12810	20240527	0.62	20150	-36.03	20240104	12810	0.62	20240527	31450	-59.01	20230809	12810	0.62	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
37	20240527	130950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13020	-280	5	-2.11	198971900	15251	80.28	13300	13300	12950	17290	9310	13300	13046.48	0.00	0	-4864	13673	13486	13293	13106	12913	13390	13010	43	3990	500	9040	10	1	8667916	1129	-12.79	3.09	12	0.18	-1018.00	4220.00	31450	20230809	-58.60	12950	20240527	0.54	20150	-35.38	20240104	12950	0.54	20240527	31450	-58.60	20230809	12950	0.54	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
38	20240527	120950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13100	-200	5	-1.50	165871390	12710	66.91	13300	13300	12950	17290	9310	13300	13050.46	0.00	0	-4224	13673	13486	13293	13106	12913	13390	13010	43	3990	500	9040	10	1	8667916	1135	-12.87	3.10	12	0.15	-1018.00	4220.00	31450	20230809	-58.35	12950	20240527	1.16	20150	-34.99	20240104	12950	1.16	20240527	31450	-58.35	20230809	12950	1.16	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
39	20240527	110949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13010	-290	5	-2.18	132830560	10172	53.55	13300	13300	12950	17290	9310	13300	13058.45	0.00	0	-3748	13673	13486	13293	13106	12913	13390	13010	43	3990	500	9040	10	1	8667916	1128	-12.78	3.08	12	0.12	-1018.00	4220.00	31450	20230809	-58.63	12950	20240527	0.46	20150	-35.43	20240104	12950	0.46	20240527	31450	-58.63	20230809	12950	0.46	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
40	20240527	100947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13090	-210	5	-1.58	55550640	4239	22.31	13300	13300	13010	17290	9310	13300	13104.66	0.00	0	-1373	13673	13486	13293	13106	12913	13390	13010	43	3990	500	9040	10	1	8667916	1135	-12.86	3.10	12	0.05	-1018.00	4220.00	31450	20230809	-58.38	13010	20240527	0.61	20150	-35.04	20240104	13010	0.61	20240527	31450	-58.38	20230809	13010	0.61	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
41	20240527	090949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13250	-50	5	-0.38	6940460	527	2.77	13300	13300	13010	17290	9310	13300	13169.75	0.00	0	-52	13673	13486	13293	13106	12913	13390	13010	43	3990	500	9040	10	1	8667916	1148	-13.02	3.14	12	0.01	-1018.00	4220.00	31450	20230809	-57.87	13010	20240527	1.84	20150	-34.24	20240104	13010	1.84	20240527	31450	-57.87	20230809	13010	1.84	20240527	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
42	20240524	160855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13300	-180	5	-1.34	251506320	18996	111.26	13480	13480	13100	17520	9440	13480	13239.96	0.00	0	3182	13846	13662	13506	13322	13166	13585	13245	43	4040	500	9160	10	1	8667916	1153	-13.06	3.15	12	0.22	-1018.00	4220.00	31450	20230809	-57.71	13100	20240524	1.53	20150	-34.00	20240104	13100	1.53	20240524	31450	-57.71	20230809	13100	1.53	20240524	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
43	20240524	150856	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13280	-200	5	-1.48	239031460	18056	105.75	13480	13480	13100	17520	9440	13480	13238.34	0.00	0	3368	13846	13662	13506	13322	13166	13585	13245	43	4040	500	9160	10	1	8667916	1151	-13.05	3.15	12	0.21	-1018.00	4220.00	31450	20230809	-57.77	13100	20240524	1.37	20150	-34.09	20240104	13100	1.37	20240524	31450	-57.77	20230809	13100	1.37	20240524	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
44	20240524	140902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13290	-190	5	-1.41	233658700	17651	103.38	13480	13480	13100	17520	9440	13480	13237.70	0.00	0	3348	13846	13662	13506	13322	13166	13585	13245	43	4040	500	9160	10	1	8667916	1152	-13.06	3.15	12	0.20	-1018.00	4220.00	31450	20230809	-57.74	13100	20240524	1.45	20150	-34.04	20240104	13100	1.45	20240524	31450	-57.74	20230809	13100	1.45	20240524	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
45	20240524	130858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13250	-230	5	-1.71	194128320	14663	85.88	13480	13480	13100	17520	9440	13480	13239.33	0.00	0	1340	13846	13662	13506	13322	13166	13585	13245	43	4040	500	9160	10	1	8667916	1148	-13.02	3.14	12	0.17	-1018.00	4220.00	31450	20230809	-57.87	13100	20240524	1.15	20150	-34.24	20240104	13100	1.15	20240524	31450	-57.87	20230809	13100	1.15	20240524	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
46	20240524	120859	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13230	-250	5	-1.85	153647860	11602	67.95	13480	13480	13100	17520	9440	13480	13243.22	0.00	0	1266	13846	13662	13506	13322	13166	13585	13245	43	4040	500	9160	10	1	8667916	1147	-13.00	3.14	12	0.13	-1018.00	4220.00	31450	20230809	-57.93	13100	20240524	0.99	20150	-34.34	20240104	13100	0.99	20240524	31450	-57.93	20230809	13100	0.99	20240524	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
47	20240524	110856	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13310	-170	5	-1.26	142935060	10795	63.22	13480	13480	13100	17520	9440	13480	13240.86	0.00	0	1394	13846	13662	13506	13322	13166	13585	13245	43	4040	500	9160	10	1	8667916	1154	-13.07	3.15	12	0.12	-1018.00	4220.00	31450	20230809	-57.68	13100	20240524	1.60	20150	-33.95	20240104	13100	1.60	20240524	31450	-57.68	20230809	13100	1.60	20240524	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
48	20240524	100903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13390	-90	5	-0.67	110628080	8374	49.05	13480	13480	13100	17520	9440	13480	13210.90	0.00	0	1360	13846	13662	13506	13322	13166	13585	13245	43	4040	500	9160	10	1	8667916	1161	-13.15	3.17	12	0.10	-1018.00	4220.00	31450	20230809	-57.42	13100	20240524	2.21	20150	-33.55	20240104	13100	2.21	20240524	31450	-57.42	20230809	13100	2.21	20240524	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
49	20240524	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	-140	5	-1.04	7106190	532	3.12	13480	13480	13300	17520	9440	13480	13357.50	0.00	0	-129	13846	13662	13506	13322	13166	13585	13245	43	4040	500	9160	10	1	8667916	1156	-13.10	3.16	12	0.01	-1018.00	4220.00	31450	20230809	-57.58	13100	20240416	1.83	20150	-33.80	20240104	13100	1.83	20240416	31450	-57.58	20230809	13100	1.83	20240416	0.38	N	214260	500	43 억		0	N	N	0	N	00	N
50	20240523	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-110	5	-0.81	229268910	17071	120.57	13550	13690	13350	17660	9520	13590	13430.29	0.00	0	733	14043	13816	13643	13416	13243	13730	13330	43	4070	500	9240	10	1	8667916	1168	-13.24	3.19	12	0.20	-1018.00	4220.00	31450	20230809	-57.14	13100	20240416	2.90	20150	-33.10	20240104	13100	2.90	20240416	31450	-57.14	20230809	13100	2.90	20240416	0.42	N	214260	500	43 억		0	N	N	0	N	00	N
51	20240523	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-120	5	-0.88	219468820	16343	115.43	13550	13690	13350	17660	9520	13590	13428.92	0.00	0	535	14043	13816	13643	13416	13243	13730	13330	43	4070	500	9240	10	1	8667916	1168	-13.23	3.19	12	0.19	-1018.00	4220.00	31450	20230809	-57.17	13100	20240416	2.82	20150	-33.15	20240104	13100	2.82	20240416	31450	-57.17	20230809	13100	2.82	20240416	0.42	N	214260	500	43 억		0	N	N	0	N	00	N
52	20240523	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	-80	5	-0.59	161485690	12021	84.91	13550	13690	13350	17660	9520	13590	13433.63	0.00	0	464	14043	13816	13643	13416	13243	13730	13330	43	4070	500	9240	10	1	8667916	1171	-13.27	3.20	12	0.14	-1018.00	4220.00	31450	20230809	-57.04	13100	20240416	3.13	20150	-32.95	20240104	13100	3.13	20240416	31450	-57.04	20230809	13100	3.13	20240416	0.42	N	214260	500	43 억		0	N	N	0	N	00	N
53	20240523	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-120	5	-0.88	55430550	4110	29.03	13550	13690	13380	17660	9520	13590	13486.75	0.00	0	-335	14043	13816	13643	13416	13243	13730	13330	43	4070	500	9240	10	1	8667916	1168	-13.23	3.19	12	0.05	-1018.00	4220.00	31450	20230809	-57.17	13100	20240416	2.82	20150	-33.15	20240104	13100	2.82	20240416	31450	-57.17	20230809	13100	2.82	20240416	0.42	N	214260	500	43 억		0	N	N	0	N	00	N
54	20240523	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	13490	-100	5	-0.74	50066870	3712	26.22	13550	13690	13380	17660	9520	13590	13487.84	0.00	0	-305	14043	13816	13643	13416	13243	13730	13330	43	4070	500	9240	10	1	8667916	1169	-13.25	3.20	12	0.04	-1018.00	4220.00	31450	20230809	-57.11	13100	20240416	2.98	20150	-33.05	20240104	13100	2.98	20240416	31450	-57.11	20230809	13100	2.98	20240416	0.42	N	214260	500	43 억		0	N	N	0	N	00	N
55	20240523	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	-50	5	-0.37	33648520	2492	17.60	13550	13690	13380	17660	9520	13590	13502.62	0.00	0	-332	14043	13816	13643	13416	13243	13730	13330	43	4070	500	9240	10	1	8667916	1174	-13.30	3.21	12	0.03	-1018.00	4220.00	31450	20230809	-56.95	13100	20240416	3.36	20150	-32.80	20240104	13100	3.36	20240416	31450	-56.95	20230809	13100	3.36	20240416	0.42	N	214260	500	43 억		0	N	N	0	N	00	N
56	20240523	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	-40	5	-0.29	29643780	2196	15.51	13550	13690	13380	17660	9520	13590	13498.99	0.00	0	-317	14043	13816	13643	13416	13243	13730	13330	43	4070	500	9240	10	1	8667916	1175	-13.31	3.21	12	0.03	-1018.00	4220.00	31450	20230809	-56.92	13100	20240416	3.44	20150	-32.75	20240104	13100	3.44	20240416	31450	-56.92	20230809	13100	3.44	20240416	0.42	N	214260	500	43 억		0	N	N	0	N	00	N
57	20240523	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-110	5	-0.81	11616410	858	6.06	13550	13690	13430	17660	9520	13590	13538.94	0.00	0	-324	14043	13816	13643	13416	13243	13730	13330	43	4070	500	9240	10	1	8667916	1168	-13.24	3.19	12	0.01	-1018.00	4220.00	31450	20230809	-57.14	13100	20240416	2.90	20150	-33.10	20240104	13100	2.90	20240416	31450	-57.14	20230809	13100	2.90	20240416	0.42	N	214260	500	43 억		0	N	N	0	N	00	N
58	20240522	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	-90	5	-0.66	185474240	13656	88.73	13680	13870	13470	17780	9580	13680	13581.89	0.00	0	-1891	14480	14080	13800	13400	13120	13940	13260	43	4100	500	9300	10	1	8667916	1178	-13.35	3.22	12	0.16	-1018.00	4220.00	31450	20230809	-56.79	13100	20240416	3.74	20150	-32.56	20240104	13100	3.74	20240416	31450	-56.79	20230809	13100	3.74	20240416	0.43	N	214260	500	43 억		0	N	N	0	N	00	N
59	20240522	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-200	5	-1.46	158979750	11702	76.04	13680	13870	13470	17780	9580	13680	13585.69	0.00	0	-1318	14480	14080	13800	13400	13120	13940	13260	43	4100	500	9300	10	1	8667916	1168	-13.24	3.19	12	0.14	-1018.00	4220.00	31450	20230809	-57.14	13100	20240416	2.90	20150	-33.10	20240104	13100	2.90	20240416	31450	-57.14	20230809	13100	2.90	20240416	0.43	N	214260	500	43 억		0	N	N	0	N	00	N
60	20240522	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	-150	5	-1.10	129779180	9538	61.98	13680	13870	13470	17780	9580	13680	13606.54	0.00	0	-1018	14480	14080	13800	13400	13120	13940	13260	43	4100	500	9300	10	1	8667916	1173	-13.29	3.21	12	0.11	-1018.00	4220.00	31450	20230809	-56.98	13100	20240416	3.28	20150	-32.85	20240104	13100	3.28	20240416	31450	-56.98	20230809	13100	3.28	20240416	0.43	N	214260	500	43 억		0	N	N	0	N	00	N
61	20240522	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	-90	5	-0.66	112326910	8248	53.59	13680	13870	13470	17780	9580	13680	13618.68	0.00	0	-695	14480	14080	13800	13400	13120	13940	13260	43	4100	500	9300	10	1	8667916	1178	-13.35	3.22	12	0.10	-1018.00	4220.00	31450	20230809	-56.79	13100	20240416	3.74	20150	-32.56	20240104	13100	3.74	20240416	31450	-56.79	20230809	13100	3.74	20240416	0.43	N	214260	500	43 억		0	N	N	0	N	00	N
62	20240522	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	-130	5	-0.95	77062230	5639	36.64	13680	13870	13550	17780	9580	13680	13665.94	0.00	0	-477	14480	14080	13800	13400	13120	13940	13260	43	4100	500	9300	10	1	8667916	1175	-13.31	3.21	12	0.07	-1018.00	4220.00	31450	20230809	-56.92	13100	20240416	3.44	20150	-32.75	20240104	13100	3.44	20240416	31450	-56.92	20230809	13100	3.44	20240416	0.43	N	214260	500	43 억		0	N	N	0	N	00	N
63	20240522	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	-50	5	-0.37	51116440	3727	24.22	13680	13870	13600	17780	9580	13680	13715.17	0.00	0	-564	14480	14080	13800	13400	13120	13940	13260	43	4100	500	9300	10	1	8667916	1181	-13.39	3.23	12	0.04	-1018.00	4220.00	31450	20230809	-56.66	13100	20240416	4.05	20150	-32.36	20240104	13100	4.05	20240416	31450	-56.66	20230809	13100	4.05	20240416	0.43	N	214260	500	43 억		0	N	N	0	N	00	N
64	20240522	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	-30	5	-0.22	38511150	2802	18.21	13680	13870	13610	17780	9580	13680	13744.16	0.00	0	-9	14480	14080	13800	13400	13120	13940	13260	43	4100	500	9300	10	1	8667916	1183	-13.41	3.23	12	0.03	-1018.00	4220.00	31450	20230809	-56.60	13100	20240416	4.20	20150	-32.26	20240104	13100	4.20	20240416	31450	-56.60	20230809	13100	4.20	20240416	0.43	N	214260	500	43 억		0	N	N	0	N	00	N
65	20240522	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	120	2	0.88	18758110	1366	8.88	13680	13870	13610	17780	9580	13680	13732.14	0.00	0	-254	14480	14080	13800	13400	13120	13940	13260	43	4100	500	9300	10	1	8667916	1196	-13.56	3.27	12	0.02	-1018.00	4220.00	31450	20230809	-56.12	13100	20240416	5.34	20150	-31.51	20240104	13100	5.34	20240416	31450	-56.12	20230809	13100	5.34	20240416	0.43	N	214260	500	43 억		0	N	N	0	N	00	N
66	20240521	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-340	5	-2.43	210462380	15385	67.77	14050	14200	13520	18220	9820	14020	13679.71	0.00	0	-4965	14833	14426	14133	13726	13433	14280	13580	43	4200	500	9530	10	1	8667916	1186	-13.44	3.24	12	0.18	-1018.00	4220.00	31450	20230809	-56.50	13100	20240416	4.43	20150	-32.11	20240104	13100	4.43	20240416	31450	-56.50	20230809	13100	4.43	20240416	0.43	N	214260	500	43 억		0	N	N	1	N	00	N
67	20240521	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	-360	5	-2.57	190749790	13944	61.42	14050	14200	13520	18220	9820	14020	13679.70	0.00	0	-4589	14833	14426	14133	13726	13433	14280	13580	43	4200	500	9530	10	1	8667916	1184	-13.42	3.24	12	0.16	-1018.00	4220.00	31450	20230809	-56.57	13100	20240416	4.27	20150	-32.21	20240104	13100	4.27	20240416	31450	-56.57	20230809	13100	4.27	20240416	0.43	N	214260	500	43 억		0	N	N	1	N	00	N
68	20240521	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-320	5	-2.28	160045390	11699	51.53	14050	14200	13520	18220	9820	14020	13680.26	0.00	0	-3867	14833	14426	14133	13726	13433	14280	13580	43	4200	500	9530	10	1	8667916	1188	-13.46	3.25	12	0.13	-1018.00	4220.00	31450	20230809	-56.44	13100	20240416	4.58	20150	-32.01	20240104	13100	4.58	20240416	31450	-56.44	20230809	13100	4.58	20240416	0.43	N	214260	500	43 억		0	N	N	1	N	00	N
69	20240521	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	-310	5	-2.21	128036120	9362	41.24	14050	14200	13520	18220	9820	14020	13676.15	0.00	0	-2492	14833	14426	14133	13726	13433	14280	13580	43	4200	500	9530	10	1	8667916	1188	-13.47	3.25	12	0.11	-1018.00	4220.00	31450	20230809	-56.41	13100	20240416	4.66	20150	-31.96	20240104	13100	4.66	20240416	31450	-56.41	20230809	13100	4.66	20240416	0.43	N	214260	500	43 억		0	N	N	1	N	00	N
70	20240521	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-340	5	-2.43	120766940	8831	38.90	14050	14200	13520	18220	9820	14020	13675.34	0.00	0	-2395	14833	14426	14133	13726	13433	14280	13580	43	4200	500	9530	10	1	8667916	1186	-13.44	3.24	12	0.10	-1018.00	4220.00	31450	20230809	-56.50	13100	20240416	4.43	20150	-32.11	20240104	13100	4.43	20240416	31450	-56.50	20230809	13100	4.43	20240416	0.43	N	214260	500	43 억		0	N	N	1	N	00	N
71	20240521	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	-360	5	-2.57	96390450	7041	31.01	14050	14200	13520	18220	9820	14020	13689.88	0.00	0	-2114	14833	14426	14133	13726	13433	14280	13580	43	4200	500	9530	10	1	8667916	1184	-13.42	3.24	12	0.08	-1018.00	4220.00	31450	20230809	-56.57	13100	20240416	4.27	20150	-32.21	20240104	13100	4.27	20240416	31450	-56.57	20230809	13100	4.27	20240416	0.43	N	214260	500	43 억		0	N	N	1	N	00	N
72	20240521	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	-310	5	-2.21	67031430	4885	21.52	14050	14200	13650	18220	9820	14020	13721.89	0.00	0	-314	14833	14426	14133	13726	13433	14280	13580	43	4200	500	9530	10	1	8667916	1188	-13.47	3.25	12	0.06	-1018.00	4220.00	31450	20230809	-56.41	13100	20240416	4.66	20150	-31.96	20240104	13100	4.66	20240416	31450	-56.41	20230809	13100	4.66	20240416	0.43	N	214260	500	43 억		0	N	N	1	N	00	N
73	20240521	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	-160	5	-1.14	4085980	293	1.29	14050	14200	13860	18220	9820	14020	13945.32	0.00	0	-147	14833	14426	14133	13726	13433	14280	13580	43	4200	500	9530	10	1	8667916	1201	-13.61	3.28	12	0.00	-1018.00	4220.00	31450	20230809	-55.93	13100	20240416	5.80	20150	-31.22	20240104	13100	5.80	20240416	31450	-55.93	20230809	13100	5.80	20240416	0.43	N	214260	500	43 억		0	N	N	1	N	00	N
74	20240517	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	14370	300	2	2.13	315957460	22229	150.69	14070	14450	13930	18290	9850	14070	14213.57	0.00	0	7886	14516	14292	14146	13922	13776	14220	13850	43	4220	500	9560	10	1	8667916	1246	-14.12	3.41	12	0.26	-1018.00	4220.00	31450	20230809	-54.31	13100	20240416	9.69	20150	-28.68	20240104	13100	9.69	20240416	31450	-54.31	20230809	13100	9.69	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
75	20240517	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	14320	250	2	1.78	300541170	21155	143.41	14070	14450	13930	18290	9850	14070	14206.63	0.00	0	8103	14516	14292	14146	13922	13776	14220	13850	43	4220	500	9560	10	1	8667916	1241	-14.07	3.39	12	0.24	-1018.00	4220.00	31450	20230809	-54.47	13100	20240416	9.31	20150	-28.93	20240104	13100	9.31	20240416	31450	-54.47	20230809	13100	9.31	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
76	20240517	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	310	2	2.20	279848270	19709	133.61	14070	14450	13930	18290	9850	14070	14199.01	0.00	0	8129	14516	14292	14146	13922	13776	14220	13850	43	4220	500	9560	10	1	8667916	1246	-14.13	3.41	12	0.23	-1018.00	4220.00	31450	20230809	-54.28	13100	20240416	9.77	20150	-28.64	20240104	13100	9.77	20240416	31450	-54.28	20230809	13100	9.77	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
77	20240517	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	14410	340	2	2.42	272345730	19187	130.07	14070	14450	13930	18290	9850	14070	14194.28	0.00	0	8296	14516	14292	14146	13922	13776	14220	13850	43	4220	500	9560	10	1	8667916	1249	-14.16	3.41	12	0.22	-1018.00	4220.00	31450	20230809	-54.18	13100	20240416	10.00	20150	-28.49	20240104	13100	10.00	20240416	31450	-54.18	20230809	13100	10.00	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
78	20240517	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	280	2	1.99	216232410	15285	103.62	14070	14350	13930	18290	9850	14070	14146.71	0.00	0	7010	14516	14292	14146	13922	13776	14220	13850	43	4220	500	9560	10	1	8667916	1244	-14.10	3.40	12	0.18	-1018.00	4220.00	31450	20230809	-54.37	13100	20240416	9.54	20150	-28.78	20240104	13100	9.54	20240416	31450	-54.37	20230809	13100	9.54	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
79	20240517	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	14110	40	2	0.28	136334890	9681	65.63	14070	14260	13930	18290	9850	14070	14082.73	0.00	0	4029	14516	14292	14146	13922	13776	14220	13850	43	4220	500	9560	10	1	8667916	1223	-13.86	3.34	12	0.11	-1018.00	4220.00	31450	20230809	-55.14	13100	20240416	7.71	20150	-29.98	20240104	13100	7.71	20240416	31450	-55.14	20230809	13100	7.71	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
80	20240517	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	20	2	0.14	50992890	3642	24.69	14070	14210	13930	18290	9850	14070	14001.34	0.00	0	804	14516	14292	14146	13922	13776	14220	13850	43	4220	500	9560	10	1	8667916	1221	-13.84	3.34	12	0.04	-1018.00	4220.00	31450	20230809	-55.20	13100	20240416	7.56	20150	-30.07	20240104	13100	7.56	20240416	31450	-55.20	20230809	13100	7.56	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
81	20240517	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	-120	5	-0.85	2621830	187	1.27	14070	14070	13930	18290	9850	14070	14020.48	0.00	0	-75	14516	14292	14146	13922	13776	14220	13850	43	4220	500	9560	10	1	8667916	1209	-13.70	3.31	12	0.00	-1018.00	4220.00	31450	20230809	-55.64	13100	20240416	6.49	20150	-30.77	20240104	13100	6.49	20240416	31450	-55.64	20230809	13100	6.49	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
82	20240516	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	-20	5	-0.14	208616420	14749	110.09	14130	14370	14000	18310	9870	14090	14144.49	0.00	0	3369	14490	14290	14050	13850	13610	14170	13730	43	4220	500	9580	10	1	8667916	1220	-13.82	3.33	12	0.17	-1018.00	4220.00	31450	20230809	-55.26	13100	20240416	7.40	20150	-30.17	20240104	13100	7.40	20240416	31450	-55.26	20230809	13100	7.40	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
83	20240516	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	0	3	0.00	196634780	13898	103.74	14130	14370	14000	18310	9870	14090	14148.42	0.00	0	3812	14490	14290	14050	13850	13610	14170	13730	43	4220	500	9580	10	1	8667916	1221	-13.84	3.34	12	0.16	-1018.00	4220.00	31450	20230809	-55.20	13100	20240416	7.56	20150	-30.07	20240104	13100	7.56	20240416	31450	-55.20	20230809	13100	7.56	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
84	20240516	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	40	2	0.28	176422040	12460	93.01	14130	14370	14000	18310	9870	14090	14159.07	0.00	0	3661	14490	14290	14050	13850	13610	14170	13730	43	4220	500	9580	10	1	8667916	1225	-13.88	3.35	12	0.14	-1018.00	4220.00	31450	20230809	-55.07	13100	20240416	7.86	20150	-29.88	20240104	13100	7.86	20240416	31450	-55.07	20230809	13100	7.86	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
85	20240516	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	110	2	0.78	150884920	10647	79.47	14130	14370	14000	18310	9870	14090	14171.59	0.00	0	3348	14490	14290	14050	13850	13610	14170	13730	43	4220	500	9580	10	1	8667916	1231	-13.95	3.36	12	0.12	-1018.00	4220.00	31450	20230809	-54.85	13100	20240416	8.40	20150	-29.53	20240104	13100	8.40	20240416	31450	-54.85	20230809	13100	8.40	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
86	20240516	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	260	2	1.85	140462020	9915	74.01	14130	14370	14000	18310	9870	14090	14166.62	0.00	0	3360	14490	14290	14050	13850	13610	14170	13730	43	4220	500	9580	10	1	8667916	1244	-14.10	3.40	12	0.11	-1018.00	4220.00	31450	20230809	-54.37	13100	20240416	9.54	20150	-28.78	20240104	13100	9.54	20240416	31450	-54.37	20230809	13100	9.54	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
87	20240516	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	0	3	0.00	57573640	4084	30.48	14130	14370	14000	18310	9870	14090	14097.37	0.00	0	-279	14490	14290	14050	13850	13610	14170	13730	43	4220	500	9580	10	1	8667916	1221	-13.84	3.34	12	0.05	-1018.00	4220.00	31450	20230809	-55.20	13100	20240416	7.56	20150	-30.07	20240104	13100	7.56	20240416	31450	-55.20	20230809	13100	7.56	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
88	20240516	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	40	2	0.28	37645590	2671	19.94	14130	14370	14000	18310	9870	14090	14094.19	0.00	0	-237	14490	14290	14050	13850	13610	14170	13730	43	4220	500	9580	10	1	8667916	1225	-13.88	3.35	12	0.03	-1018.00	4220.00	31450	20230809	-55.07	13100	20240416	7.86	20150	-29.88	20240104	13100	7.86	20240416	31450	-55.07	20230809	13100	7.86	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
89	20240516	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	40	2	0.28	8369450	592	4.42	14130	14370	14060	18310	9870	14090	14137.58	0.00	0	-415	14490	14290	14050	13850	13610	14170	13730	43	4220	500	9580	10	1	8667916	1225	-13.88	3.35	12	0.01	-1018.00	4220.00	31450	20230809	-55.07	13100	20240416	7.86	20150	-29.88	20240104	13100	7.86	20240416	31450	-55.07	20230809	13100	7.86	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
90	20240514	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	190	2	1.37	187847020	13391	67.81	14150	14250	13810	18070	9730	13900	14026.52	0.00	0	332	14373	14136	13983	13746	13593	14060	13670	43	4170	500	9450	10	1	8667916	1221	-13.84	3.34	12	0.15	-1018.00	4220.00	31450	20230809	-55.20	13100	20240416	7.56	20150	-30.07	20240104	13100	7.56	20240416	31450	-55.20	20230809	13100	7.56	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
91	20240514	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	130	2	0.94	159600650	11382	57.64	14150	14250	13810	18070	9730	13900	14022.20	0.00	0	437	14373	14136	13983	13746	13593	14060	13670	43	4170	500	9450	10	1	8667916	1216	-13.78	3.32	12	0.13	-1018.00	4220.00	31450	20230809	-55.39	13100	20240416	7.10	20150	-30.37	20240104	13100	7.10	20240416	31450	-55.39	20230809	13100	7.10	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
92	20240514	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	30	2	0.22	153316720	10931	55.35	14150	14250	13810	18070	9730	13900	14025.86	0.00	0	467	14373	14136	13983	13746	13593	14060	13670	43	4170	500	9450	10	1	8667916	1207	-13.68	3.30	12	0.13	-1018.00	4220.00	31450	20230809	-55.71	13100	20240416	6.34	20150	-30.87	20240104	13100	6.34	20240416	31450	-55.71	20230809	13100	6.34	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
93	20240514	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	10	2	0.07	131696090	9375	47.47	14150	14250	13890	18070	9730	13900	14047.58	0.00	0	1197	14373	14136	13983	13746	13593	14060	13670	43	4170	500	9450	10	1	8667916	1206	-13.66	3.30	12	0.11	-1018.00	4220.00	31450	20230809	-55.77	13100	20240416	6.18	20150	-30.97	20240104	13100	6.18	20240416	31450	-55.77	20230809	13100	6.18	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
94	20240514	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	100	2	0.72	115592470	8220	41.62	14150	14250	13890	18070	9730	13900	14062.34	0.00	0	1784	14373	14136	13983	13746	13593	14060	13670	43	4170	500	9450	10	1	8667916	1214	-13.75	3.32	12	0.09	-1018.00	4220.00	31450	20230809	-55.48	13100	20240416	6.87	20150	-30.52	20240104	13100	6.87	20240416	31450	-55.48	20230809	13100	6.87	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
95	20240514	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	160	2	1.15	94381320	6708	33.97	14150	14250	13890	18070	9730	13900	14069.96	0.00	0	3129	14373	14136	13983	13746	13593	14060	13670	43	4170	500	9450	10	1	8667916	1219	-13.81	3.33	12	0.08	-1018.00	4220.00	31450	20230809	-55.29	13100	20240416	7.33	20150	-30.22	20240104	13100	7.33	20240416	31450	-55.29	20230809	13100	7.33	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
96	20240514	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	14170	270	2	1.94	88207410	6268	31.74	14150	14250	13890	18070	9730	13900	14072.66	0.00	0	3070	14373	14136	13983	13746	13593	14060	13670	43	4170	500	9450	10	1	8667916	1228	-13.92	3.36	12	0.07	-1018.00	4220.00	31450	20230809	-54.94	13100	20240416	8.17	20150	-29.68	20240104	13100	8.17	20240416	31450	-54.94	20230809	13100	8.17	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
97	20240514	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	150	2	1.08	11460690	819	4.15	14150	14150	13890	18070	9730	13900	13993.52	0.00	0	-378	14373	14136	13983	13746	13593	14060	13670	43	4170	500	9450	10	1	8667916	1218	-13.80	3.33	12	0.01	-1018.00	4220.00	31450	20230809	-55.33	13100	20240416	7.25	20150	-30.27	20240104	13100	7.25	20240416	31450	-55.33	20230809	13100	7.25	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
98	20240513	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-320	5	-2.25	275825870	19745	145.93	14180	14220	13830	18480	9960	14220	13969.46	0.00	0	-234	14633	14426	14023	13816	13413	14530	13920	43	4260	500	9660	10	1	8667916	1205	-13.65	3.29	12	0.23	-1018.00	4220.00	31450	20230809	-55.80	13100	20240416	6.11	20150	-31.02	20240104	13100	6.11	20240416	31450	-55.80	20230809	13100	6.11	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
99	20240513	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-280	5	-1.97	263329630	18846	139.29	14180	14220	13830	18480	9960	14220	13972.71	0.00	0	261	14633	14426	14023	13816	13413	14530	13920	43	4260	500	9660	10	1	8667916	1208	-13.69	3.30	12	0.22	-1018.00	4220.00	31450	20230809	-55.68	13100	20240416	6.41	20150	-30.82	20240104	13100	6.41	20240416	31450	-55.68	20230809	13100	6.41	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
100	20240513	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	14080	-140	5	-0.98	224385600	16044	118.58	14180	14220	13830	18480	9960	14220	13985.64	0.00	0	238	14633	14426	14023	13816	13413	14530	13920	43	4260	500	9660	10	1	8667916	1220	-13.83	3.34	12	0.19	-1018.00	4220.00	31450	20230809	-55.23	13100	20240416	7.48	20150	-30.12	20240104	13100	7.48	20240416	31450	-55.23	20230809	13100	7.48	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
101	20240513	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	-60	5	-0.42	210952110	15089	111.52	14180	14220	13830	18480	9960	14220	13980.52	0.00	0	589	14633	14426	14023	13816	13413	14530	13920	43	4260	500	9660	10	1	8667916	1227	-13.91	3.36	12	0.17	-1018.00	4220.00	31450	20230809	-54.98	13100	20240416	8.09	20150	-29.73	20240104	13100	8.09	20240416	31450	-54.98	20230809	13100	8.09	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
102	20240513	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-280	5	-1.97	178139640	12759	94.30	14180	14220	13830	18480	9960	14220	13961.88	0.00	0	72	14633	14426	14023	13816	13413	14530	13920	43	4260	500	9660	10	1	8667916	1208	-13.69	3.30	12	0.15	-1018.00	4220.00	31450	20230809	-55.68	13100	20240416	6.41	20150	-30.82	20240104	13100	6.41	20240416	31450	-55.68	20230809	13100	6.41	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
103	20240513	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	-220	5	-1.55	95763720	6848	50.61	14180	14220	13830	18480	9960	14220	13984.19	0.00	0	-2026	14633	14426	14023	13816	13413	14530	13920	43	4260	500	9660	10	1	8667916	1214	-13.75	3.32	12	0.08	-1018.00	4220.00	31450	20230809	-55.48	13100	20240416	6.87	20150	-30.52	20240104	13100	6.87	20240416	31450	-55.48	20230809	13100	6.87	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
104	20240513	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-320	5	-2.25	64567960	4606	34.04	14180	14220	13900	18480	9960	14220	14018.23	0.00	0	-2068	14633	14426	14023	13816	13413	14530	13920	43	4260	500	9660	10	1	8667916	1205	-13.65	3.29	12	0.05	-1018.00	4220.00	31450	20230809	-55.80	13100	20240416	6.11	20150	-31.02	20240104	13100	6.11	20240416	31450	-55.80	20230809	13100	6.11	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
105	20240513	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	14210	-10	5	-0.07	9745620	691	5.11	14180	14220	14040	18480	9960	14220	14103.65	0.00	0	-363	14633	14426	14023	13816	13413	14530	13920	43	4260	500	9660	10	1	8667916	1232	-13.96	3.37	12	0.01	-1018.00	4220.00	31450	20230809	-54.82	13100	20240416	8.47	20150	-29.48	20240104	13100	8.47	20240416	31450	-54.82	20230809	13100	8.47	20240416	0.49	N	214260	500	43 억		0	N	N	0	N	00	N
106	20240510	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	410	2	2.97	188583300	13529	212.52	13660	14230	13620	17950	9670	13810	13939.19	0.00	0	787	14110	13960	13780	13630	13450	14035	13705	43	4140	500	9390	10	1	8667916	1233	-13.97	3.37	12	0.16	-1018.00	4220.00	31450	20230809	-54.79	13100	20240416	8.55	20150	-29.43	20240104	13100	8.55	20240416	31450	-54.79	20230809	13100	8.55	20240416	0.51	N	214260	500	43 억		0	N	N	0	N	00	N
107	20240510	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	280	2	2.03	129371380	9359	147.02	13660	14120	13620	17950	9670	13810	13823.21	0.00	0	1223	14110	13960	13780	13630	13450	14035	13705	43	4140	500	9390	10	1	8667916	1221	-13.84	3.34	12	0.11	-1018.00	4220.00	31450	20230809	-55.20	13100	20240416	7.56	20150	-30.07	20240104	13100	7.56	20240416	31450	-55.20	20230809	13100	7.56	20240416	0.51	N	214260	500	43 억		0	N	N	0	N	00	N
108	20240510	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	13840	30	2	0.22	68744640	5007	78.65	13660	13920	13620	17950	9670	13810	13729.71	0.00	0	-1197	14110	13960	13780	13630	13450	14035	13705	43	4140	500	9390	10	1	8667916	1200	-13.60	3.28	12	0.06	-1018.00	4220.00	31450	20230809	-55.99	13100	20240416	5.65	20150	-31.32	20240104	13100	5.65	20240416	31450	-55.99	20230809	13100	5.65	20240416	0.51	N	214260	500	43 억		0	N	N	0	N	00	N
109	20240510	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	80	2	0.58	59673670	4351	68.35	13660	13920	13620	17950	9670	13810	13714.93	0.00	0	-1370	14110	13960	13780	13630	13450	14035	13705	43	4140	500	9390	10	1	8667916	1204	-13.64	3.29	12	0.05	-1018.00	4220.00	31450	20230809	-55.83	13100	20240416	6.03	20150	-31.07	20240104	13100	6.03	20240416	31450	-55.83	20230809	13100	6.03	20240416	0.51	N	214260	500	43 억		0	N	N	0	N	00	N
110	20240510	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	20	2	0.14	49620960	3623	56.91	13660	13920	13620	17950	9670	13810	13696.10	0.00	0	-1275	14110	13960	13780	13630	13450	14035	13705	43	4140	500	9390	10	1	8667916	1199	-13.59	3.28	12	0.04	-1018.00	4220.00	31450	20230809	-56.03	13100	20240416	5.57	20150	-31.36	20240104	13100	5.57	20240416	31450	-56.03	20230809	13100	5.57	20240416	0.51	N	214260	500	43 억		0	N	N	0	N	00	N
111	20240510	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-130	5	-0.94	29687190	2166	34.02	13660	13920	13640	17950	9670	13810	13706.00	0.00	0	-1319	14110	13960	13780	13630	13450	14035	13705	43	4140	500	9390	10	1	8667916	1186	-13.44	3.24	12	0.02	-1018.00	4220.00	31450	20230809	-56.50	13100	20240416	4.43	20150	-32.11	20240104	13100	4.43	20240416	31450	-56.50	20230809	13100	4.43	20240416	0.51	N	214260	500	43 억		0	N	N	0	N	00	N
112	20240510	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	-50	5	-0.36	11097770	808	12.69	13660	13920	13650	17950	9670	13810	13734.86	0.00	0	-403	14110	13960	13780	13630	13450	14035	13705	43	4140	500	9390	10	1	8667916	1193	-13.52	3.26	12	0.01	-1018.00	4220.00	31450	20230809	-56.25	13100	20240416	5.04	20150	-31.71	20240104	13100	5.04	20240416	31450	-56.25	20230809	13100	5.04	20240416	0.51	N	214260	500	43 억		0	N	N	0	N	00	N
113	20240510	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	40	2	0.29	1055680	77	1.21	13660	13920	13660	17950	9670	13810	13710.13	0.00	0	-2	14110	13960	13780	13630	13450	14035	13705	43	4140	500	9390	10	1	8667916	1201	-13.61	3.28	12	0.00	-1018.00	4220.00	31450	20230809	-55.96	13100	20240416	5.73	20150	-31.27	20240104	13100	5.73	20240416	31450	-55.96	20230809	13100	5.73	20240416	0.51	N	214260	500	43 억		0	N	N	0	N	00	N
114	20240509	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	30	2	0.22	87182290	6365	55.94	13780	13930	13600	17910	9650	13780	13695.36	0.00	0	-999	14160	13970	13740	13550	13320	14065	13645	43	4130	500	9370	10	1	8667916	1197	-13.57	3.27	12	0.07	-1018.00	4220.00	31450	20230809	-56.09	13100	20240416	5.42	20150	-31.46	20240104	13100	5.42	20240416	31450	-56.09	20230809	13100	5.42	20240416	0.53	N	214260	500	43 억		0	N	N	0	N	00	N
115	20240509	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	-10	5	-0.07	78512070	5737	50.42	13780	13930	13600	17910	9650	13780	13685.21	0.00	0	-842	14160	13970	13740	13550	13320	14065	13645	43	4130	500	9370	10	1	8667916	1194	-13.53	3.26	12	0.07	-1018.00	4220.00	31450	20230809	-56.22	13100	20240416	5.11	20150	-31.66	20240104	13100	5.11	20240416	31450	-56.22	20230809	13100	5.11	20240416	0.53	N	214260	500	43 억		0	N	N	0	N	00	N
116	20240509	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-30	5	-0.22	68588980	5018	44.10	13780	13930	13600	17910	9650	13780	13668.59	0.00	0	-351	14160	13970	13740	13550	13320	14065	13645	43	4130	500	9370	10	1	8667916	1192	-13.51	3.26	12	0.06	-1018.00	4220.00	31450	20230809	-56.28	13100	20240416	4.96	20150	-31.76	20240104	13100	4.96	20240416	31450	-56.28	20230809	13100	4.96	20240416	0.53	N	214260	500	43 억		0	N	N	0	N	00	N
117	20240509	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-90	5	-0.65	41155440	3009	26.44	13780	13930	13600	17910	9650	13780	13677.45	0.00	0	-264	14160	13970	13740	13550	13320	14065	13645	43	4130	500	9370	10	1	8667916	1187	-13.45	3.24	12	0.03	-1018.00	4220.00	31450	20230809	-56.47	13100	20240416	4.50	20150	-32.06	20240104	13100	4.50	20240416	31450	-56.47	20230809	13100	4.50	20240416	0.53	N	214260	500	43 억		0	N	N	0	N	00	N
118	20240509	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-90	5	-0.65	35344930	2584	22.71	13780	13930	13600	17910	9650	13780	13678.38	0.00	0	-205	14160	13970	13740	13550	13320	14065	13645	43	4130	500	9370	10	1	8667916	1187	-13.45	3.24	12	0.03	-1018.00	4220.00	31450	20230809	-56.47	13100	20240416	4.50	20150	-32.06	20240104	13100	4.50	20240416	31450	-56.47	20230809	13100	4.50	20240416	0.53	N	214260	500	43 억		0	N	N	0	N	00	N
119	20240509	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-90	5	-0.65	33526340	2451	21.54	13780	13930	13600	17910	9650	13780	13678.64	0.00	0	-100	14160	13970	13740	13550	13320	14065	13645	43	4130	500	9370	10	1	8667916	1187	-13.45	3.24	12	0.03	-1018.00	4220.00	31450	20230809	-56.47	13100	20240416	4.50	20150	-32.06	20240104	13100	4.50	20240416	31450	-56.47	20230809	13100	4.50	20240416	0.53	N	214260	500	43 억		0	N	N	0	N	00	N
120	20240509	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-80	5	-0.58	24361010	1779	15.63	13780	13930	13620	17910	9650	13780	13693.65	0.00	0	-48	14160	13970	13740	13550	13320	14065	13645	43	4130	500	9370	10	1	8667916	1188	-13.46	3.25	12	0.02	-1018.00	4220.00	31450	20230809	-56.44	13100	20240416	4.58	20150	-32.01	20240104	13100	4.58	20240416	31450	-56.44	20230809	13100	4.58	20240416	0.53	N	214260	500	43 억		0	N	N	0	N	00	N
121	20240509	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	-20	5	-0.15	1235890	90	0.79	13780	13780	13640	17910	9650	13780	13732.11	0.00	0	-41	14160	13970	13740	13550	13320	14065	13645	43	4130	500	9370	10	1	8667916	1193	-13.52	3.26	12	0.00	-1018.00	4220.00	31450	20230809	-56.25	13100	20240416	5.04	20150	-31.71	20240104	13100	5.04	20240416	31450	-56.25	20230809	13100	5.04	20240416	0.53	N	214260	500	43 억		0	N	N	0	N	00	N
122	20240508	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	60	2	0.44	154514020	11359	68.44	13530	13930	13510	17830	9610	13720	13601.53	0.00	0	1716	14426	14072	13836	13482	13246	13955	13365	43	4110	500	9320	10	1	8667916	1194	-13.54	3.27	12	0.13	-1018.00	4220.00	31450	20230809	-56.18	13100	20240416	5.19	20150	-31.61	20240104	13100	5.19	20240416	31450	-56.18	20230809	13100	5.19	20240416	0.54	N	214260	500	43 억		0	N	N	0	N	00	N
123	20240508	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	30	2	0.22	148458430	10918	65.78	13530	13930	13510	17830	9610	13720	13597.58	0.00	0	1740	14426	14072	13836	13482	13246	13955	13365	43	4110	500	9320	10	1	8667916	1192	-13.51	3.26	12	0.13	-1018.00	4220.00	31450	20230809	-56.28	13100	20240416	4.96	20150	-31.76	20240104	13100	4.96	20240416	31450	-56.28	20230809	13100	4.96	20240416	0.54	N	214260	500	43 억		0	N	N	0	N	00	N
124	20240508	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	70	2	0.51	145615410	10711	64.54	13530	13930	13510	17830	9610	13720	13594.94	0.00	0	1748	14426	14072	13836	13482	13246	13955	13365	43	4110	500	9320	10	1	8667916	1195	-13.55	3.27	12	0.12	-1018.00	4220.00	31450	20230809	-56.15	13100	20240416	5.27	20150	-31.56	20240104	13100	5.27	20240416	31450	-56.15	20230809	13100	5.27	20240416	0.54	N	214260	500	43 억		0	N	N	0	N	00	N
125	20240508	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	30	2	0.22	134295940	9888	59.58	13530	13930	13510	17830	9610	13720	13581.71	0.00	0	1671	14426	14072	13836	13482	13246	13955	13365	43	4110	500	9320	10	1	8667916	1192	-13.51	3.26	12	0.11	-1018.00	4220.00	31450	20230809	-56.28	13100	20240416	4.96	20150	-31.76	20240104	13100	4.96	20240416	31450	-56.28	20230809	13100	4.96	20240416	0.54	N	214260	500	43 억		0	N	N	0	N	00	N
126	20240508	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	80	2	0.58	130555960	9616	57.94	13530	13930	13510	17830	9610	13720	13576.95	0.00	0	1822	14426	14072	13836	13482	13246	13955	13365	43	4110	500	9320	10	1	8667916	1196	-13.56	3.27	12	0.11	-1018.00	4220.00	31450	20230809	-56.12	13100	20240416	5.34	20150	-31.51	20240104	13100	5.34	20240416	31450	-56.12	20230809	13100	5.34	20240416	0.54	N	214260	500	43 억		0	N	N	0	N	00	N
127	20240508	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	-70	5	-0.51	110254190	8136	49.02	13530	13780	13510	17830	9610	13720	13551.40	0.00	0	1210	14426	14072	13836	13482	13246	13955	13365	43	4110	500	9320	10	1	8667916	1183	-13.41	3.23	12	0.09	-1018.00	4220.00	31450	20230809	-56.60	13100	20240416	4.20	20150	-32.26	20240104	13100	4.20	20240416	31450	-56.60	20230809	13100	4.20	20240416	0.54	N	214260	500	43 억		0	N	N	0	N	00	N
128	20240508	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	-130	5	-0.95	95713000	7065	42.57	13530	13780	13510	17830	9610	13720	13547.49	0.00	0	776	14426	14072	13836	13482	13246	13955	13365	43	4110	500	9320	10	1	8667916	1178	-13.35	3.22	12	0.08	-1018.00	4220.00	31450	20230809	-56.79	13100	20240416	3.74	20150	-32.56	20240104	13100	3.74	20240416	31450	-56.79	20230809	13100	3.74	20240416	0.54	N	214260	500	43 억		0	N	N	0	N	00	N
129	20240508	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	13570	-150	5	-1.09	67340270	4972	29.96	13530	13780	13530	17830	9610	13720	13543.90	0.00	0	778	14426	14072	13836	13482	13246	13955	13365	43	4110	500	9320	10	1	8667916	1176	-13.33	3.22	12	0.06	-1018.00	4220.00	31450	20230809	-56.85	13100	20240416	3.59	20150	-32.66	20240104	13100	3.59	20240416	31450	-56.85	20230809	13100	3.59	20240416	0.54	N	214260	500	43 억		0	N	N	0	N	00	N
130	20240503	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	-60	5	-0.43	284146410	20561	88.15	14050	14200	13220	18310	9870	14090	13819.68	0.00	0	-2599	14696	14392	14056	13752	13416	14545	13905	43	4220	500	9580	10	1	8667916	1216	-13.78	3.32	12	0.24	-1018.00	4220.00	31450	20230809	-55.39	13100	20240416	7.10	20150	-30.37	20240104	13100	7.10	20240416	31450	-55.39	20230809	13100	7.10	20240416	0.55	N	214260	500	43 억		0	N	N	0	N	00	N
131	20240503	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	-260	5	-1.85	272878600	19754	84.69	14050	14200	13220	18310	9870	14090	13813.84	0.00	0	-2588	14696	14392	14056	13752	13416	14545	13905	43	4220	500	9580	10	1	8667916	1199	-13.59	3.28	12	0.23	-1018.00	4220.00	31450	20230809	-56.03	13100	20240416	5.57	20150	-31.36	20240104	13100	5.57	20240416	31450	-56.03	20230809	13100	5.57	20240416	0.55	N	214260	500	43 억		0	N	N	0	N	00	N
132	20240503	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	-270	5	-1.92	229438390	16609	71.20	14050	14200	13220	18310	9870	14090	13814.10	0.00	0	-3781	14696	14392	14056	13752	13416	14545	13905	43	4220	500	9580	10	1	8667916	1198	-13.58	3.27	12	0.19	-1018.00	4220.00	31450	20230809	-56.06	13100	20240416	5.50	20150	-31.41	20240104	13100	5.50	20240416	31450	-56.06	20230809	13100	5.50	20240416	0.55	N	214260	500	43 억		0	N	N	0	N	00	N
133	20240503	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-290	5	-2.06	211801060	15330	65.72	14050	14200	13220	18310	9870	14090	13816.12	0.00	0	-4256	14696	14392	14056	13752	13416	14545	13905	43	4220	500	9580	10	1	8667916	1196	-13.56	3.27	12	0.18	-1018.00	4220.00	31450	20230809	-56.12	13100	20240416	5.34	20150	-31.51	20240104	13100	5.34	20240416	31450	-56.12	20230809	13100	5.34	20240416	0.55	N	214260	500	43 억		0	N	N	0	N	00	N
134	20240503	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	-380	5	-2.70	192603190	13934	59.74	14050	14200	13220	18310	9870	14090	13822.53	0.00	0	-4515	14696	14392	14056	13752	13416	14545	13905	43	4220	500	9580	10	1	8667916	1188	-13.47	3.25	12	0.16	-1018.00	4220.00	31450	20230809	-56.41	13100	20240416	4.66	20150	-31.96	20240104	13100	4.66	20240416	31450	-56.41	20230809	13100	4.66	20240416	0.55	N	214260	500	43 억		0	N	N	0	N	00	N
135	20240503	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	-370	5	-2.63	142847450	10287	44.10	14050	14200	13220	18310	9870	14090	13886.21	0.00	0	-4665	14696	14392	14056	13752	13416	14545	13905	43	4220	500	9580	10	1	8667916	1189	-13.48	3.25	12	0.12	-1018.00	4220.00	31450	20230809	-56.38	13100	20240416	4.73	20150	-31.91	20240104	13100	4.73	20240416	31450	-56.38	20230809	13100	4.73	20240416	0.55	N	214260	500	43 억		0	N	N	0	N	00	N
136	20240503	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	14080	-10	5	-0.07	67039520	4799	20.57	14050	14200	13220	18310	9870	14090	13969.48	0.00	0	-2057	14696	14392	14056	13752	13416	14545	13905	43	4220	500	9580	10	1	8667916	1220	-13.83	3.34	12	0.06	-1018.00	4220.00	31450	20230809	-55.23	13100	20240416	7.48	20150	-30.12	20240104	13100	7.48	20240416	31450	-55.23	20230809	13100	7.48	20240416	0.55	N	214260	500	43 억		0	N	N	0	N	00	N
137	20240503	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	-120	5	-0.85	23759440	1715	7.35	14050	14050	13220	18310	9870	14090	13853.90	0.00	0	-423	14696	14392	14056	13752	13416	14545	13905	43	4220	500	9580	10	1	8667916	1211	-13.72	3.31	12	0.02	-1018.00	4220.00	31450	20230809	-55.58	13100	20240416	6.64	20150	-30.67	20240104	13100	6.64	20240416	31450	-55.58	20230809	13100	6.64	20240416	0.55	N	214260	500	43 억		0	N	N	0	N	00	N
138	20240502	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	110	2	0.79	328473040	23262	100.24	13720	14360	13720	18170	9790	13980	14120.58	0.00	0	1698	14526	14252	13846	13572	13166	14390	13710	43	4190	500	9500	10	1	8667916	1221	-13.84	3.34	12	0.27	-1018.00	4220.00	31450	20230809	-55.20	13100	20240416	7.56	20150	-30.07	20240104	13100	7.56	20240416	31450	-55.20	20230809	13100	7.56	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
139	20240502	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	110	2	0.79	326092930	23093	99.51	13720	14360	13720	18170	9790	13980	14120.86	0.00	0	1769	14526	14252	13846	13572	13166	14390	13710	43	4190	500	9500	10	1	8667916	1221	-13.84	3.34	12	0.27	-1018.00	4220.00	31450	20230809	-55.20	13100	20240416	7.56	20150	-30.07	20240104	13100	7.56	20240416	31450	-55.20	20230809	13100	7.56	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
140	20240502	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	180	2	1.29	281201130	19884	85.68	13720	14360	13720	18170	9790	13980	14142.08	0.00	0	2184	14526	14252	13846	13572	13166	14390	13710	43	4190	500	9500	10	1	8667916	1227	-13.91	3.36	12	0.23	-1018.00	4220.00	31450	20230809	-54.98	13100	20240416	8.09	20150	-29.73	20240104	13100	8.09	20240416	31450	-54.98	20230809	13100	8.09	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
141	20240502	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	14190	210	2	1.50	234490330	16578	71.44	13720	14360	13720	18170	9790	13980	14144.67	0.00	0	4384	14526	14252	13846	13572	13166	14390	13710	43	4190	500	9500	10	1	8667916	1230	-13.94	3.36	12	0.19	-1018.00	4220.00	31450	20230809	-54.88	13100	20240416	8.32	20150	-29.58	20240104	13100	8.32	20240416	31450	-54.88	20230809	13100	8.32	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
142	20240502	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	220	2	1.57	196570930	13910	59.94	13720	14360	13720	18170	9790	13980	14131.63	0.00	0	4952	14526	14252	13846	13572	13166	14390	13710	43	4190	500	9500	10	1	8667916	1231	-13.95	3.36	12	0.16	-1018.00	4220.00	31450	20230809	-54.85	13100	20240416	8.40	20150	-29.53	20240104	13100	8.40	20240416	31450	-54.85	20230809	13100	8.40	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
143	20240502	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	14340	360	2	2.58	163907760	11621	50.08	13720	14340	13720	18170	9790	13980	14104.45	0.00	0	4629	14526	14252	13846	13572	13166	14390	13710	43	4190	500	9500	10	1	8667916	1243	-14.09	3.40	12	0.13	-1018.00	4220.00	31450	20230809	-54.40	13100	20240416	9.47	20150	-28.83	20240104	13100	9.47	20240416	31450	-54.40	20230809	13100	9.47	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
144	20240502	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	14170	190	2	1.36	82946430	5918	25.50	13720	14230	13720	18170	9790	13980	14015.96	0.00	0	1129	14526	14252	13846	13572	13166	14390	13710	43	4190	500	9500	10	1	8667916	1228	-13.92	3.36	12	0.07	-1018.00	4220.00	31450	20230809	-54.94	13100	20240416	8.17	20150	-29.68	20240104	13100	8.17	20240416	31450	-54.94	20230809	13100	8.17	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
145	20240502	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	220	2	1.57	48464840	3481	15.00	13720	14200	13720	18170	9790	13980	13922.68	0.00	0	389	14526	14252	13846	13572	13166	14390	13710	43	4190	500	9500	10	1	8667916	1231	-13.95	3.36	12	0.04	-1018.00	4220.00	31450	20230809	-54.85	13100	20240416	8.40	20150	-29.53	20240104	13100	8.40	20240416	31450	-54.85	20230809	13100	8.40	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N