KissMeData/021650/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	160347	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	20	2	0.75	96308390	36670	140.18	2630	2685	2600	3455	1865	2660	2626.35	3.63	0	2823	2740	2700	2660	2620	2580	2680	2600	82	795	500	1860	5	1	16350563	438	5.31	0.51	12	0.22	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	1.09	N	021650	500	81 억		593791	N	N	0	N	00	N
3	20240531	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-10	5	-0.38	91091255	34711	132.69	2630	2685	2600	3455	1865	2660	2624.28	3.63	0	2814	2740	2700	2660	2620	2580	2680	2600	82	795	500	1860	5	1	16350563	433	5.25	0.50	12	0.21	505.00	5299.00	3365	20230605	-21.25	2470	20240419	7.29	2900	-8.62	20240108	2470	7.29	20240419	3365	-21.25	20230605	2470	7.29	20240419	1.09	N	021650	500	81 억		593791	N	N	0	N	00	N
4	20240531	140346	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-5	5	-0.19	77502295	29587	113.10	2630	2660	2600	3455	1865	2660	2619.47	3.63	0	1669	2740	2700	2660	2620	2580	2680	2600	82	795	500	1860	5	1	16350563	434	5.26	0.50	12	0.18	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3365	-21.10	20230605	2470	7.49	20240419	1.09	N	021650	500	81 억		593791	N	N	0	N	00	N
5	20240531	130347	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-5	5	-0.19	73270895	27984	106.98	2630	2660	2600	3455	1865	2660	2618.31	3.63	0	1323	2740	2700	2660	2620	2580	2680	2600	82	795	500	1860	5	1	16350563	434	5.26	0.50	12	0.17	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3365	-21.10	20230605	2470	7.49	20240419	1.09	N	021650	500	81 억		593791	N	N	0	N	00	N
6	20240531	120349	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-15	5	-0.56	68094475	26026	99.49	2630	2645	2600	3455	1865	2660	2616.40	3.63	0	1195	2740	2700	2660	2620	2580	2680	2600	82	795	500	1860	5	1	16350563	432	5.24	0.50	12	0.16	505.00	5299.00	3365	20230605	-21.40	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3365	-21.40	20230605	2470	7.09	20240419	1.09	N	021650	500	81 억		593791	N	N	0	N	00	N
7	20240531	110347	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-25	5	-0.94	62942265	24068	92.01	2630	2645	2600	3455	1865	2660	2615.18	3.63	0	1235	2740	2700	2660	2620	2580	2680	2600	82	795	500	1860	5	1	16350563	431	5.22	0.50	12	0.15	505.00	5299.00	3365	20230605	-21.69	2470	20240419	6.68	2900	-9.14	20240108	2470	6.68	20240419	3365	-21.69	20230605	2470	6.68	20240419	1.09	N	021650	500	81 억		593791	N	N	0	N	00	N
8	20240531	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-30	5	-1.13	22625245	8597	32.86	2630	2645	2610	3455	1865	2660	2631.76	3.63	0	508	2740	2700	2660	2620	2580	2680	2600	82	795	500	1860	5	1	16350563	430	5.21	0.50	12	0.05	505.00	5299.00	3365	20230605	-21.84	2470	20240419	6.48	2900	-9.31	20240108	2470	6.48	20240419	3365	-21.84	20230605	2470	6.48	20240419	1.09	N	021650	500	81 억		593791	N	N	0	N	00	N
9	20240531	090347	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-30	5	-1.13	641750	244	0.93	2630	2630	2630	3455	1865	2660	2630.00	3.63	0	-35	2740	2700	2660	2620	2580	2680	2600	82	795	500	1860	5	1	16350563	430	5.21	0.50	12	0.00	505.00	5299.00	3365	20230605	-21.84	2470	20240419	6.48	2900	-9.31	20240108	2470	6.48	20240419	3365	-21.84	20230605	2470	6.48	20240419	1.09	N	021650	500	81 억		593791	N	N	0	N	00	N
10	20240530	160344	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-30	5	-1.12	68917730	26159	216.32	2700	2700	2620	3495	1885	2690	2634.57	3.62	0	1616	2733	2711	2683	2661	2633	2722	2672	82	805	500	1880	5	1	16350563	435	5.27	0.50	12	0.16	505.00	5299.00	3365	20230605	-20.95	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3365	-20.95	20230605	2470	7.69	20240419	1.09	N	021650	500	81 억		592176	N	N	0	N	00	N
11	20240530	150345	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-35	5	-1.30	66777540	25347	209.60	2700	2700	2620	3495	1885	2690	2634.53	3.62	0	1647	2733	2711	2683	2661	2633	2722	2672	82	805	500	1880	5	1	16350563	434	5.26	0.50	12	0.16	505.00	5299.00	3365	20230605	-21.10	2470	20240419	7.49	2900	-8.45	20240108	2470	7.49	20240419	3365	-21.10	20230605	2470	7.49	20240419	1.09	N	021650	500	81 억		592176	N	N	0	N	00	N
12	20240530	140346	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-45	5	-1.67	64396775	24448	202.17	2700	2700	2620	3495	1885	2690	2634.03	3.62	0	1697	2733	2711	2683	2661	2633	2722	2672	82	805	500	1880	5	1	16350563	432	5.24	0.50	12	0.15	505.00	5299.00	3365	20230605	-21.40	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3365	-21.40	20230605	2470	7.09	20240419	1.09	N	021650	500	81 억		592176	N	N	0	N	00	N
13	20240530	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-40	5	-1.49	64003115	24299	200.93	2700	2700	2620	3495	1885	2690	2633.98	3.62	0	1697	2733	2711	2683	2661	2633	2722	2672	82	805	500	1880	5	1	16350563	433	5.25	0.50	12	0.15	505.00	5299.00	3365	20230605	-21.25	2470	20240419	7.29	2900	-8.62	20240108	2470	7.29	20240419	3365	-21.25	20230605	2470	7.29	20240419	1.09	N	021650	500	81 억		592176	N	N	0	N	00	N
14	20240530	120345	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-70	5	-2.60	61097245	23193	191.79	2700	2700	2620	3495	1885	2690	2634.30	3.62	0	1697	2733	2711	2683	2661	2633	2722	2672	82	805	500	1880	5	1	16350563	428	5.19	0.49	12	0.14	505.00	5299.00	3365	20230605	-22.14	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3365	-22.14	20230605	2470	6.07	20240419	1.09	N	021650	500	81 억		592176	N	N	0	N	00	N
15	20240530	110346	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-30	5	-1.12	32184595	12201	100.89	2700	2700	2620	3495	1885	2690	2637.87	3.62	0	637	2733	2711	2683	2661	2633	2722	2672	82	805	500	1880	5	1	16350563	435	5.27	0.50	12	0.07	505.00	5299.00	3365	20230605	-20.95	2470	20240419	7.69	2900	-8.28	20240108	2470	7.69	20240419	3365	-20.95	20230605	2470	7.69	20240419	1.09	N	021650	500	81 억		592176	N	N	0	N	00	N
16	20240530	100346	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-20	5	-0.74	4886330	1822	15.07	2700	2700	2660	3495	1885	2690	2681.85	3.62	0	-24	2733	2711	2683	2661	2633	2722	2672	82	805	500	1880	5	1	16350563	437	5.29	0.50	12	0.01	505.00	5299.00	3365	20230605	-20.65	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3365	-20.65	20230605	2470	8.10	20240419	1.09	N	021650	500	81 억		592176	N	N	0	N	00	N
17	20240530	090346	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	10	2	0.37	623250	231	1.91	2700	2700	2685	3495	1885	2690	2698.05	3.62	0	-6	2733	2711	2683	2661	2633	2722	2672	82	805	500	1880	5	1	16350563	441	5.35	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.09	N	021650	500	81 억		592176	N	N	0	N	00	N
18	20240529	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	32329530	12093	101.41	2680	2705	2655	3510	1890	2700	2673.40	3.63	0	-1071	2736	2717	2706	2687	2676	2712	2682	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.07	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.09	N	021650	500	81 억		593182	N	N	0	N	00	N
19	20240529	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	31319580	11717	98.26	2680	2705	2655	3510	1890	2700	2673.00	3.63	0	-1019	2736	2717	2706	2687	2676	2712	2682	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.07	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.09	N	021650	500	81 억		593182	N	N	0	N	00	N
20	20240529	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-30	5	-1.11	18089680	6743	56.55	2680	2705	2665	3510	1890	2700	2682.73	3.63	0	-1073	2736	2717	2706	2687	2676	2712	2682	82	810	500	1890	5	1	16350563	437	5.29	0.50	12	0.04	505.00	5299.00	3365	20230605	-20.65	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3365	-20.65	20230605	2470	8.10	20240419	1.09	N	021650	500	81 억		593182	N	N	0	N	00	N
21	20240529	130343	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-15	5	-0.56	17287945	6443	54.03	2680	2705	2670	3510	1890	2700	2683.21	3.63	0	-1007	2736	2717	2706	2687	2676	2712	2682	82	810	500	1890	5	1	16350563	439	5.32	0.51	12	0.04	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.09	N	021650	500	81 억		593182	N	N	0	N	00	N
22	20240529	120345	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	17274515	6438	53.99	2680	2705	2670	3510	1890	2700	2683.21	3.63	0	-1007	2736	2717	2706	2687	2676	2712	2682	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.04	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.09	N	021650	500	81 억		593182	N	N	0	N	00	N
23	20240529	110343	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	15049885	5610	47.04	2680	2705	2670	3510	1890	2700	2682.68	3.63	0	-991	2736	2717	2706	2687	2676	2712	2682	82	810	500	1890	5	1	16350563	441	5.34	0.51	12	0.03	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	1.09	N	021650	500	81 억		593182	N	N	0	N	00	N
24	20240529	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	14581490	5436	45.58	2680	2705	2670	3510	1890	2700	2682.39	3.63	0	-991	2736	2717	2706	2687	2676	2712	2682	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.03	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.09	N	021650	500	81 억		593182	N	N	0	N	00	N
25	20240529	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-20	5	-0.74	688800	257	2.16	2680	2680	2680	3510	1890	2700	2680.00	3.63	0	-123	2736	2717	2706	2687	2676	2712	2682	82	810	500	1890	5	1	16350563	438	5.31	0.51	12	0.00	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	1.09	N	021650	500	81 억		593182	N	N	0	N	00	N
26	20240528	160340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-10	5	-0.37	32280365	11925	94.22	2710	2725	2695	3520	1900	2710	2706.95	3.63	0	-1054	2736	2722	2696	2682	2656	2730	2690	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.07	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.10	N	021650	500	81 억		594236	N	N	0	N	00	N
27	20240528	150342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-5	5	-0.18	32102235	11859	93.70	2710	2725	2695	3520	1900	2710	2706.99	3.63	0	-1040	2736	2722	2696	2682	2656	2730	2690	82	810	500	1890	5	1	16350563	442	5.36	0.51	12	0.07	505.00	5299.00	3365	20230605	-19.61	2470	20240419	9.51	2900	-6.72	20240108	2470	9.51	20240419	3365	-19.61	20230605	2470	9.51	20240419	1.10	N	021650	500	81 억		594236	N	N	0	N	00	N
28	20240528	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	5	2	0.18	30707690	11342	89.62	2710	2725	2695	3520	1900	2710	2707.43	3.63	0	-1034	2736	2722	2696	2682	2656	2730	2690	82	810	500	1890	5	1	16350563	444	5.38	0.51	12	0.07	505.00	5299.00	3365	20230605	-19.32	2470	20240419	9.92	2900	-6.38	20240108	2470	9.92	20240419	3365	-19.32	20230605	2470	9.92	20240419	1.10	N	021650	500	81 억		594236	N	N	0	N	00	N
29	20240528	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	5	2	0.18	24748400	9141	72.23	2710	2725	2695	3520	1900	2710	2707.41	3.63	0	-992	2736	2722	2696	2682	2656	2730	2690	82	810	500	1890	5	1	16350563	444	5.38	0.51	12	0.06	505.00	5299.00	3365	20230605	-19.32	2470	20240419	9.92	2900	-6.38	20240108	2470	9.92	20240419	3365	-19.32	20230605	2470	9.92	20240419	1.10	N	021650	500	81 억		594236	N	N	0	N	00	N
30	20240528	120342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	0	3	0.00	22558775	8333	65.84	2710	2725	2695	3520	1900	2710	2707.16	3.63	0	-992	2736	2722	2696	2682	2656	2730	2690	82	810	500	1890	5	1	16350563	443	5.37	0.51	12	0.05	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.10	N	021650	500	81 억		594236	N	N	0	N	00	N
31	20240528	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-15	5	-0.55	9431455	3489	27.57	2710	2725	2695	3520	1900	2710	2703.20	3.63	0	-425	2736	2722	2696	2682	2656	2730	2690	82	810	500	1890	5	1	16350563	441	5.34	0.51	12	0.02	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	1.10	N	021650	500	81 억		594236	N	N	0	N	00	N
32	20240528	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	0	3	0.00	5163955	1908	15.08	2710	2725	2700	3520	1900	2710	2706.48	3.63	0	-425	2736	2722	2696	2682	2656	2730	2690	82	810	500	1890	5	1	16350563	443	5.37	0.51	12	0.01	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.10	N	021650	500	81 억		594236	N	N	0	N	00	N
33	20240528	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	15	2	0.55	1382895	510	4.03	2710	2725	2710	3520	1900	2710	2711.56	3.63	0	-114	2736	2722	2696	2682	2656	2730	2690	82	810	500	1890	5	1	16350563	446	5.40	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.02	2470	20240419	10.32	2900	-6.03	20240108	2470	10.32	20240419	3365	-19.02	20230605	2470	10.32	20240419	1.10	N	021650	500	81 억		594236	N	N	0	N	00	N
34	20240527	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	0	3	0.00	34005620	12652	176.24	2710	2710	2670	3520	1900	2710	2687.74	3.63	0	609	2756	2732	2711	2687	2666	2722	2677	82	810	500	1890	5	1	16350563	443	5.37	0.51	12	0.08	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.18	N	021650	500	81 억		593608	N	N	0	N	00	N
35	20240527	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	0	3	0.00	32209770	11989	167.00	2710	2710	2670	3520	1900	2710	2686.58	3.63	0	609	2756	2732	2711	2687	2666	2722	2677	82	810	500	1890	5	1	16350563	443	5.37	0.51	12	0.07	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.18	N	021650	500	81 억		593608	N	N	0	N	00	N
36	20240527	140341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-25	5	-0.92	29511660	10987	153.04	2710	2710	2670	3520	1900	2710	2686.02	3.63	0	636	2756	2732	2711	2687	2666	2722	2677	82	810	500	1890	5	1	16350563	439	5.32	0.51	12	0.07	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.18	N	021650	500	81 억		593608	N	N	0	N	00	N
37	20240527	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-25	5	-0.92	27125575	10100	140.69	2710	2710	2670	3520	1900	2710	2685.67	3.63	0	740	2756	2732	2711	2687	2666	2722	2677	82	810	500	1890	5	1	16350563	439	5.32	0.51	12	0.06	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.18	N	021650	500	81 억		593608	N	N	0	N	00	N
38	20240527	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-35	5	-1.29	20328280	7564	105.36	2710	2710	2670	3520	1900	2710	2687.46	3.63	0	740	2756	2732	2711	2687	2666	2722	2677	82	810	500	1890	5	1	16350563	437	5.30	0.50	12	0.05	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	1.18	N	021650	500	81 억		593608	N	N	0	N	00	N
39	20240527	110341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-25	5	-0.92	18415045	6851	95.43	2710	2710	2670	3520	1900	2710	2687.89	3.63	0	643	2756	2732	2711	2687	2666	2722	2677	82	810	500	1890	5	1	16350563	439	5.32	0.51	12	0.04	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.18	N	021650	500	81 억		593608	N	N	0	N	00	N
40	20240527	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-20	5	-0.74	13327780	4957	69.05	2710	2710	2670	3520	1900	2710	2688.62	3.63	0	641	2756	2732	2711	2687	2666	2722	2677	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.03	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.18	N	021650	500	81 억		593608	N	N	0	N	00	N
41	20240527	090340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-20	5	-0.74	1979630	731	10.18	2710	2710	2690	3520	1900	2710	2708.08	3.63	0	35	2756	2732	2711	2687	2666	2722	2677	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.00	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.18	N	021650	500	81 억		593608	N	N	0	N	00	N
42	20240524	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	19419705	7179	30.79	2735	2735	2690	3545	1915	2730	2705.07	3.64	0	-1573	2766	2747	2711	2692	2656	2757	2702	82	815	500	1910	5	1	16350563	443	5.37	0.51	12	0.04	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.18	N	021650	500	81 억		595181	N	N	0	N	00	N
43	20240524	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	13684335	5061	21.71	2735	2735	2690	3545	1915	2730	2703.88	3.64	0	-548	2766	2747	2711	2692	2656	2757	2702	82	815	500	1910	5	1	16350563	443	5.37	0.51	12	0.03	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.18	N	021650	500	81 억		595181	N	N	0	N	00	N
44	20240524	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-15	5	-0.55	11134815	4117	17.66	2735	2735	2690	3545	1915	2730	2704.59	3.64	0	-115	2766	2747	2711	2692	2656	2757	2702	82	815	500	1910	5	1	16350563	444	5.38	0.51	12	0.03	505.00	5299.00	3365	20230605	-19.32	2470	20240419	9.92	2900	-6.38	20240108	2470	9.92	20240419	3365	-19.32	20230605	2470	9.92	20240419	1.18	N	021650	500	81 억		595181	N	N	0	N	00	N
45	20240524	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-5	5	-0.18	9452465	3494	14.99	2735	2735	2690	3545	1915	2730	2705.34	3.64	0	-115	2766	2747	2711	2692	2656	2757	2702	82	815	500	1910	5	1	16350563	446	5.40	0.51	12	0.02	505.00	5299.00	3365	20230605	-19.02	2470	20240419	10.32	2900	-6.03	20240108	2470	10.32	20240419	3365	-19.02	20230605	2470	10.32	20240419	1.18	N	021650	500	81 억		595181	N	N	0	N	00	N
46	20240524	120325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-10	5	-0.37	8149385	3015	12.93	2735	2735	2690	3545	1915	2730	2702.95	3.64	0	-115	2766	2747	2711	2692	2656	2757	2702	82	815	500	1910	5	1	16350563	445	5.39	0.51	12	0.02	505.00	5299.00	3365	20230605	-19.17	2470	20240419	10.12	2900	-6.21	20240108	2470	10.12	20240419	3365	-19.17	20230605	2470	10.12	20240419	1.18	N	021650	500	81 억		595181	N	N	0	N	00	N
47	20240524	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-30	5	-1.10	8046025	2977	12.77	2735	2735	2690	3545	1915	2730	2702.73	3.64	0	-115	2766	2747	2711	2692	2656	2757	2702	82	815	500	1910	5	1	16350563	441	5.35	0.51	12	0.02	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.18	N	021650	500	81 억		595181	N	N	0	N	00	N
48	20240524	100327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	7366500	2726	11.69	2735	2735	2690	3545	1915	2730	2702.31	3.64	0	-112	2766	2747	2711	2692	2656	2757	2702	82	815	500	1910	5	1	16350563	443	5.37	0.51	12	0.02	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.18	N	021650	500	81 억		595181	N	N	0	N	00	N
49	20240524	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-15	5	-0.55	390880	143	0.61	2735	2735	2715	3545	1915	2730	2733.43	3.64	0	-54	2766	2747	2711	2692	2656	2757	2702	82	815	500	1910	5	1	16350563	444	5.38	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.32	2470	20240419	9.92	2900	-6.38	20240108	2470	9.92	20240419	3365	-19.32	20230605	2470	9.92	20240419	1.18	N	021650	500	81 억		595181	N	N	0	N	00	N
50	20240523	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	5	2	0.18	63182650	23315	83.14	2710	2730	2675	3540	1910	2725	2709.96	3.65	0	-1701	2771	2747	2711	2687	2651	2760	2700	82	815	500	1900	5	1	16350563	446	5.41	0.52	12	0.14	505.00	5299.00	3365	20230605	-18.87	2470	20240419	10.53	2900	-5.86	20240108	2470	10.53	20240419	3365	-18.87	20230605	2470	10.53	20240419	1.11	N	021650	500	81 억		596883	N	N	0	N	00	N
51	20240523	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	0	3	0.00	61780900	22801	81.30	2710	2730	2675	3540	1910	2725	2709.57	3.65	0	-1466	2771	2747	2711	2687	2651	2760	2700	82	815	500	1900	5	1	16350563	446	5.40	0.51	12	0.14	505.00	5299.00	3365	20230605	-19.02	2470	20240419	10.32	2900	-6.03	20240108	2470	10.32	20240419	3365	-19.02	20230605	2470	10.32	20240419	1.11	N	021650	500	81 억		596883	N	N	0	N	00	N
52	20240523	140326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	5	2	0.18	57662030	21292	75.92	2710	2730	2675	3540	1910	2725	2708.15	3.65	0	-1465	2771	2747	2711	2687	2651	2760	2700	82	815	500	1900	5	1	16350563	446	5.41	0.52	12	0.13	505.00	5299.00	3365	20230605	-18.87	2470	20240419	10.53	2900	-5.86	20240108	2470	10.53	20240419	3365	-18.87	20230605	2470	10.53	20240419	1.11	N	021650	500	81 억		596883	N	N	0	N	00	N
53	20240523	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-15	5	-0.55	49214630	18192	64.87	2710	2725	2675	3540	1910	2725	2705.29	3.65	0	-1450	2771	2747	2711	2687	2651	2760	2700	82	815	500	1900	5	1	16350563	443	5.37	0.51	12	0.11	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.11	N	021650	500	81 억		596883	N	N	0	N	00	N
54	20240523	120324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	0	3	0.00	48924585	18085	64.49	2710	2725	2675	3540	1910	2725	2705.26	3.65	0	-1450	2771	2747	2711	2687	2651	2760	2700	82	815	500	1900	5	1	16350563	446	5.40	0.51	12	0.11	505.00	5299.00	3365	20230605	-19.02	2470	20240419	10.32	2900	-6.03	20240108	2470	10.32	20240419	3365	-19.02	20230605	2470	10.32	20240419	1.11	N	021650	500	81 억		596883	N	N	0	N	00	N
55	20240523	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	0	3	0.00	10420615	3852	13.74	2710	2725	2675	3540	1910	2725	2705.25	3.65	0	-1420	2771	2747	2711	2687	2651	2760	2700	82	815	500	1900	5	1	16350563	446	5.40	0.51	12	0.02	505.00	5299.00	3365	20230605	-19.02	2470	20240419	10.32	2900	-6.03	20240108	2470	10.32	20240419	3365	-19.02	20230605	2470	10.32	20240419	1.11	N	021650	500	81 억		596883	N	N	0	N	00	N
56	20240523	100322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-20	5	-0.73	5790125	2148	7.66	2710	2710	2675	3540	1910	2725	2695.59	3.65	0	-1319	2771	2747	2711	2687	2651	2760	2700	82	815	500	1900	5	1	16350563	442	5.36	0.51	12	0.01	505.00	5299.00	3365	20230605	-19.61	2470	20240419	9.51	2900	-6.72	20240108	2470	9.51	20240419	3365	-19.61	20230605	2470	9.51	20240419	1.11	N	021650	500	81 억		596883	N	N	0	N	00	N
57	20240523	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-30	5	-1.10	982565	363	1.29	2710	2710	2695	3540	1910	2725	2706.79	3.65	0	-248	2771	2747	2711	2687	2651	2760	2700	82	815	500	1900	5	1	16350563	441	5.34	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	1.11	N	021650	500	81 억		596883	N	N	0	N	00	N
58	20240522	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-10	5	-0.37	75558035	28044	49.65	2720	2735	2675	3555	1915	2735	2694.27	3.65	0	532	2791	2762	2716	2687	2641	2740	2665	82	820	500	1910	5	1	16350563	446	5.40	0.51	12	0.17	505.00	5299.00	3365	20230605	-19.02	2470	20240419	10.32	2900	-6.03	20240108	2470	10.32	20240419	3365	-19.02	20230605	2470	10.32	20240419	1.11	N	021650	500	81 억		596352	N	N	0	N	00	N
59	20240522	150323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-30	5	-1.10	72743795	27008	47.81	2720	2735	2675	3555	1915	2735	2693.42	3.65	0	532	2791	2762	2716	2687	2641	2740	2665	82	820	500	1910	5	1	16350563	442	5.36	0.51	12	0.17	505.00	5299.00	3365	20230605	-19.61	2470	20240419	9.51	2900	-6.72	20240108	2470	9.51	20240419	3365	-19.61	20230605	2470	9.51	20240419	1.11	N	021650	500	81 억		596352	N	N	0	N	00	N
60	20240522	140323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-45	5	-1.65	67641940	25112	44.46	2720	2735	2675	3555	1915	2735	2693.61	3.65	0	1391	2791	2762	2716	2687	2641	2740	2665	82	820	500	1910	5	1	16350563	440	5.33	0.51	12	0.15	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.11	N	021650	500	81 억		596352	N	N	0	N	00	N
61	20240522	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-25	5	-0.91	32693090	12063	21.36	2720	2735	2690	3555	1915	2735	2710.20	3.65	0	228	2791	2762	2716	2687	2641	2740	2665	82	820	500	1910	5	1	16350563	443	5.37	0.51	12	0.07	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.11	N	021650	500	81 억		596352	N	N	0	N	00	N
62	20240522	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-25	5	-0.91	28570140	10533	18.65	2720	2735	2690	3555	1915	2735	2712.44	3.65	0	-289	2791	2762	2716	2687	2641	2740	2665	82	820	500	1910	5	1	16350563	443	5.37	0.51	12	0.06	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.11	N	021650	500	81 억		596352	N	N	0	N	00	N
63	20240522	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-35	5	-1.28	21665025	7982	14.13	2720	2735	2700	3555	1915	2735	2714.24	3.65	0	-144	2791	2762	2716	2687	2641	2740	2665	82	820	500	1910	5	1	16350563	441	5.35	0.51	12	0.05	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.11	N	021650	500	81 억		596352	N	N	0	N	00	N
64	20240522	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	8823690	3247	5.75	2720	2735	2705	3555	1915	2735	2717.49	3.65	0	-27	2791	2762	2716	2687	2641	2740	2665	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.02	505.00	5299.00	3365	20230605	-18.72	2470	20240419	10.73	2900	-5.69	20240108	2470	10.73	20240419	3365	-18.72	20230605	2470	10.73	20240419	1.11	N	021650	500	81 억		596352	N	N	0	N	00	N
65	20240522	090324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-15	5	-0.55	155040	57	0.10	2720	2720	2720	3555	1915	2735	2720.00	3.65	0	0	2791	2762	2716	2687	2641	2740	2665	82	820	500	1910	5	1	16350563	445	5.39	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.17	2470	20240419	10.12	2900	-6.21	20240108	2470	10.12	20240419	3365	-19.17	20230605	2470	10.12	20240419	1.11	N	021650	500	81 억		596352	N	N	0	N	00	N
66	20240521	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	152776815	56485	168.99	2740	2745	2670	3560	1920	2740	2704.73	3.64	0	881	2770	2755	2730	2715	2690	2762	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.35	505.00	5299.00	3365	20230605	-18.72	2470	20240419	10.73	2900	-5.69	20240108	2470	10.73	20240419	3365	-18.72	20230605	2470	10.73	20240419	1.13	N	021650	500	81 억		595472	N	N	0	N	00	N
67	20240521	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	150150020	55520	166.10	2740	2745	2670	3560	1920	2740	2704.43	3.64	0	891	2770	2755	2730	2715	2690	2762	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.34	505.00	5299.00	3365	20230605	-18.72	2470	20240419	10.73	2900	-5.69	20240108	2470	10.73	20240419	3365	-18.72	20230605	2470	10.73	20240419	1.13	N	021650	500	81 억		595472	N	N	0	N	00	N
68	20240521	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	146439555	54159	162.03	2740	2745	2670	3560	1920	2740	2703.88	3.64	0	1060	2770	2755	2730	2715	2690	2762	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.33	505.00	5299.00	3365	20230605	-18.72	2470	20240419	10.73	2900	-5.69	20240108	2470	10.73	20240419	3365	-18.72	20230605	2470	10.73	20240419	1.13	N	021650	500	81 억		595472	N	N	0	N	00	N
69	20240521	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-20	5	-0.73	145637275	53864	161.14	2740	2745	2670	3560	1920	2740	2703.80	3.64	0	1060	2770	2755	2730	2715	2690	2762	2722	82	820	500	1910	5	1	16350563	445	5.39	0.51	12	0.33	505.00	5299.00	3365	20230605	-19.17	2470	20240419	10.12	2900	-6.21	20240108	2470	10.12	20240419	3365	-19.17	20230605	2470	10.12	20240419	1.13	N	021650	500	81 억		595472	N	N	0	N	00	N
70	20240521	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	114450095	42383	126.80	2740	2745	2680	3560	1920	2740	2700.38	3.64	0	742	2770	2755	2730	2715	2690	2762	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.26	505.00	5299.00	3365	20230605	-18.72	2470	20240419	10.73	2900	-5.69	20240108	2470	10.73	20240419	3365	-18.72	20230605	2470	10.73	20240419	1.13	N	021650	500	81 억		595472	N	N	0	N	00	N
71	20240521	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-25	5	-0.91	112993270	41848	125.20	2740	2745	2680	3560	1920	2740	2700.09	3.64	0	800	2770	2755	2730	2715	2690	2762	2722	82	820	500	1910	5	1	16350563	444	5.38	0.51	12	0.26	505.00	5299.00	3365	20230605	-19.32	2470	20240419	9.92	2900	-6.38	20240108	2470	9.92	20240419	3365	-19.32	20230605	2470	9.92	20240419	1.13	N	021650	500	81 억		595472	N	N	0	N	00	N
72	20240521	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-45	5	-1.64	98516900	36526	109.27	2740	2745	2680	3560	1920	2740	2697.17	3.64	0	2737	2770	2755	2730	2715	2690	2762	2722	82	820	500	1910	5	1	16350563	441	5.34	0.51	12	0.22	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	1.13	N	021650	500	81 억		595472	N	N	0	N	00	N
73	20240521	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	2126240	776	2.32	2740	2740	2740	3560	1920	2740	2740.00	3.64	0	0	2770	2755	2730	2715	2690	2762	2722	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.00	505.00	5299.00	3365	20230605	-18.57	2470	20240419	10.93	2900	-5.52	20240108	2470	10.93	20240419	3365	-18.57	20230605	2470	10.93	20240419	1.13	N	021650	500	81 억		595472	N	N	0	N	00	N
74	20240517	160324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	40	2	1.49	204282980	74934	259.62	2690	2745	2685	3495	1885	2690	2726.16	3.67	0	-1844	2750	2720	2700	2670	2650	2710	2660	82	805	500	1880	5	1	16350563	446	5.41	0.52	12	0.46	505.00	5299.00	3365	20230605	-18.87	2470	20240419	10.53	2900	-5.86	20240108	2470	10.53	20240419	3365	-18.87	20230605	2470	10.53	20240419	1.05	N	021650	500	81 억		600623	N	N	0	N	00	N
75	20240517	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	40	2	1.49	190391095	69843	241.98	2690	2745	2685	3495	1885	2690	2725.99	3.67	0	-2301	2750	2720	2700	2670	2650	2710	2660	82	805	500	1880	5	1	16350563	446	5.41	0.52	12	0.43	505.00	5299.00	3365	20230605	-18.87	2470	20240419	10.53	2900	-5.86	20240108	2470	10.53	20240419	3365	-18.87	20230605	2470	10.53	20240419	1.05	N	021650	500	81 억		600623	N	N	0	N	00	N
76	20240517	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	45	2	1.67	172435220	63288	219.27	2690	2745	2685	3495	1885	2690	2724.61	3.67	0	-2074	2750	2720	2700	2670	2650	2710	2660	82	805	500	1880	5	1	16350563	447	5.42	0.52	12	0.39	505.00	5299.00	3365	20230605	-18.72	2470	20240419	10.73	2900	-5.69	20240108	2470	10.73	20240419	3365	-18.72	20230605	2470	10.73	20240419	1.05	N	021650	500	81 억		600623	N	N	0	N	00	N
77	20240517	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	50	2	1.86	147743075	54284	188.07	2690	2745	2685	3495	1885	2690	2721.67	3.67	0	-2020	2750	2720	2700	2670	2650	2710	2660	82	805	500	1880	5	1	16350563	448	5.43	0.52	12	0.33	505.00	5299.00	3365	20230605	-18.57	2470	20240419	10.93	2900	-5.52	20240108	2470	10.93	20240419	3365	-18.57	20230605	2470	10.93	20240419	1.05	N	021650	500	81 억		600623	N	N	0	N	00	N
78	20240517	120319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	40	2	1.49	121618845	44741	155.01	2690	2740	2685	3495	1885	2690	2718.29	3.67	0	-1899	2750	2720	2700	2670	2650	2710	2660	82	805	500	1880	5	1	16350563	446	5.41	0.52	12	0.27	505.00	5299.00	3365	20230605	-18.87	2470	20240419	10.53	2900	-5.86	20240108	2470	10.53	20240419	3365	-18.87	20230605	2470	10.53	20240419	1.05	N	021650	500	81 억		600623	N	N	0	N	00	N
79	20240517	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	35	2	1.30	84759465	31249	108.27	2690	2730	2685	3495	1885	2690	2712.39	3.67	0	-1807	2750	2720	2700	2670	2650	2710	2660	82	805	500	1880	5	1	16350563	446	5.40	0.51	12	0.19	505.00	5299.00	3365	20230605	-19.02	2470	20240419	10.32	2900	-6.03	20240108	2470	10.32	20240419	3365	-19.02	20230605	2470	10.32	20240419	1.05	N	021650	500	81 억		600623	N	N	0	N	00	N
80	20240517	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	20	2	0.74	61435860	22691	78.62	2690	2730	2685	3495	1885	2690	2707.50	3.67	0	-1504	2750	2720	2700	2670	2650	2710	2660	82	805	500	1880	5	1	16350563	443	5.37	0.51	12	0.14	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.05	N	021650	500	81 억		600623	N	N	0	N	00	N
81	20240517	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	10	2	0.37	1527970	568	1.97	2690	2700	2690	3495	1885	2690	2690.09	3.67	0	-41	2750	2720	2700	2670	2650	2710	2660	82	805	500	1880	5	1	16350563	441	5.35	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.05	N	021650	500	81 억		600623	N	N	0	N	00	N
82	20240516	160318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-15	5	-0.55	77805055	28861	87.27	2705	2730	2680	3515	1895	2705	2695.85	3.66	0	1465	2771	2737	2696	2662	2621	2755	2680	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.18	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.05	N	021650	500	81 억		599085	N	N	0	N	00	N
83	20240516	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	73250900	27169	82.16	2705	2730	2680	3515	1895	2705	2696.12	3.66	0	1533	2771	2737	2696	2662	2621	2755	2680	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.17	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.05	N	021650	500	81 억		599085	N	N	0	N	00	N
84	20240516	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-25	5	-0.92	65920955	24455	73.95	2705	2730	2680	3515	1895	2705	2695.60	3.66	0	1711	2771	2737	2696	2662	2621	2755	2680	82	810	500	1890	5	1	16350563	438	5.31	0.51	12	0.15	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	1.05	N	021650	500	81 억		599085	N	N	0	N	00	N
85	20240516	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	63467550	23544	71.19	2705	2730	2680	3515	1895	2705	2695.70	3.66	0	1819	2771	2737	2696	2662	2621	2755	2680	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.14	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.05	N	021650	500	81 억		599085	N	N	0	N	00	N
86	20240516	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	60180975	22320	67.49	2705	2730	2680	3515	1895	2705	2696.28	3.66	0	1894	2771	2737	2696	2662	2621	2755	2680	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.14	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.05	N	021650	500	81 억		599085	N	N	0	N	00	N
87	20240516	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	59110370	21922	66.29	2705	2730	2680	3515	1895	2705	2696.39	3.66	0	1896	2771	2737	2696	2662	2621	2755	2680	82	810	500	1890	5	1	16350563	441	5.34	0.51	12	0.13	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	1.05	N	021650	500	81 억		599085	N	N	0	N	00	N
88	20240516	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	5	2	0.18	17897505	6625	20.03	2705	2710	2680	3515	1895	2705	2701.51	3.66	0	80	2771	2737	2696	2662	2621	2755	2680	82	810	500	1890	5	1	16350563	443	5.37	0.51	12	0.04	505.00	5299.00	3365	20230605	-19.47	2470	20240419	9.72	2900	-6.55	20240108	2470	9.72	20240419	3365	-19.47	20230605	2470	9.72	20240419	1.05	N	021650	500	81 억		599085	N	N	0	N	00	N
89	20240516	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	1833915	678	2.05	2705	2705	2680	3515	1895	2705	2704.89	3.66	0	439	2771	2737	2696	2662	2621	2755	2680	82	810	500	1890	5	1	16350563	442	5.36	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.61	2470	20240419	9.51	2900	-6.72	20240108	2470	9.51	20240419	3365	-19.61	20230605	2470	9.51	20240419	1.05	N	021650	500	81 억		599085	N	N	0	N	00	N
90	20240514	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	5	2	0.19	88759580	33066	206.13	2700	2730	2655	3510	1890	2700	2684.20	3.66	0	1348	2750	2725	2695	2670	2640	2727	2672	82	810	500	1890	5	1	16350563	442	5.36	0.51	12	0.20	505.00	5299.00	3365	20230605	-19.61	2470	20240419	9.51	2900	-6.72	20240108	2470	9.51	20240419	3365	-19.61	20230605	2470	9.51	20240419	1.04	N	021650	500	81 억		597738	N	N	0	N	00	N
91	20240514	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	86345725	32172	200.56	2700	2730	2655	3510	1890	2700	2683.88	3.66	0	1357	2750	2725	2695	2670	2640	2727	2672	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.20	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	1.04	N	021650	500	81 억		597738	N	N	0	N	00	N
92	20240514	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-15	5	-0.56	71921930	26775	166.92	2700	2730	2665	3510	1890	2700	2686.16	3.66	0	1607	2750	2725	2695	2670	2640	2727	2672	82	810	500	1890	5	1	16350563	439	5.32	0.51	12	0.16	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.04	N	021650	500	81 억		597738	N	N	0	N	00	N
93	20240514	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	50948165	18963	118.22	2700	2730	2665	3510	1890	2700	2686.71	3.66	0	1128	2750	2725	2695	2670	2640	2727	2672	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.12	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.04	N	021650	500	81 억		597738	N	N	0	N	00	N
94	20240514	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-15	5	-0.56	36946510	13727	85.57	2700	2730	2665	3510	1890	2700	2691.52	3.66	0	593	2750	2725	2695	2670	2640	2727	2672	82	810	500	1890	5	1	16350563	439	5.32	0.51	12	0.08	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	1.04	N	021650	500	81 억		597738	N	N	0	N	00	N
95	20240514	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-30	5	-1.11	36696545	13634	84.99	2700	2730	2665	3510	1890	2700	2691.55	3.66	0	631	2750	2725	2695	2670	2640	2727	2672	82	810	500	1890	5	1	16350563	437	5.29	0.50	12	0.08	505.00	5299.00	3365	20230605	-20.65	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3365	-20.65	20230605	2470	8.10	20240419	1.04	N	021650	500	81 억		597738	N	N	0	N	00	N
96	20240514	100319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	15	2	0.56	21135080	7825	48.78	2700	2730	2680	3510	1890	2700	2700.97	3.66	0	100	2750	2725	2695	2670	2640	2727	2672	82	810	500	1890	5	1	16350563	444	5.38	0.51	12	0.05	505.00	5299.00	3365	20230605	-19.32	2470	20240419	9.92	2900	-6.38	20240108	2470	9.92	20240419	3365	-19.32	20230605	2470	9.92	20240419	1.04	N	021650	500	81 억		597738	N	N	0	N	00	N
97	20240514	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	4968060	1841	11.48	2700	2700	2690	3510	1890	2700	2698.57	3.66	0	56	2750	2725	2695	2670	2640	2727	2672	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.01	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	1.04	N	021650	500	81 억		597738	N	N	0	N	00	N
98	20240513	160319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	43061020	16028	42.53	2700	2720	2665	3510	1890	2700	2686.61	3.66	0	-469	2746	2722	2686	2662	2626	2730	2670	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.10	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	0.99	N	021650	500	81 억		597953	N	N	0	N	00	N
99	20240513	150320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	40146590	14940	39.65	2700	2720	2665	3510	1890	2700	2687.19	3.66	0	-418	2746	2722	2686	2662	2626	2730	2670	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.09	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	0.99	N	021650	500	81 억		597953	N	N	0	N	00	N
100	20240513	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	35554695	13233	35.12	2700	2720	2665	3510	1890	2700	2686.82	3.66	0	-455	2746	2722	2686	2662	2626	2730	2670	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.08	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	0.99	N	021650	500	81 억		597953	N	N	0	N	00	N
101	20240513	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-25	5	-0.93	27954845	10400	27.60	2700	2720	2665	3510	1890	2700	2687.97	3.66	0	-214	2746	2722	2686	2662	2626	2730	2670	82	810	500	1890	5	1	16350563	437	5.30	0.50	12	0.06	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	0.99	N	021650	500	81 억		597953	N	N	0	N	00	N
102	20240513	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-25	5	-0.93	25888835	9626	25.54	2700	2720	2665	3510	1890	2700	2689.47	3.66	0	-214	2746	2722	2686	2662	2626	2730	2670	82	810	500	1890	5	1	16350563	437	5.30	0.50	12	0.06	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	0.99	N	021650	500	81 억		597953	N	N	0	N	00	N
103	20240513	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-20	5	-0.74	25827260	9603	25.48	2700	2720	2665	3510	1890	2700	2689.50	3.66	0	-214	2746	2722	2686	2662	2626	2730	2670	82	810	500	1890	5	1	16350563	438	5.31	0.51	12	0.06	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	0.99	N	021650	500	81 억		597953	N	N	0	N	00	N
104	20240513	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-15	5	-0.56	22831045	8484	22.51	2700	2720	2665	3510	1890	2700	2691.07	3.66	0	-214	2746	2722	2686	2662	2626	2730	2670	82	810	500	1890	5	1	16350563	439	5.32	0.51	12	0.05	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	0.99	N	021650	500	81 억		597953	N	N	0	N	00	N
105	20240513	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-25	5	-0.93	11432880	4239	11.25	2700	2720	2675	3510	1890	2700	2697.07	3.66	0	-228	2746	2722	2686	2662	2626	2730	2670	82	810	500	1890	5	1	16350563	437	5.30	0.50	12	0.03	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	0.99	N	021650	500	81 억		597953	N	N	0	N	00	N
106	20240510	160312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	100266475	37504	191.59	2700	2710	2650	3510	1890	2700	2673.35	3.66	0	201	2740	2720	2685	2665	2630	2730	2675	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.23	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	0.96	N	021650	500	81 억		597753	N	N	0	N	00	N
107	20240510	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	96694125	36179	184.82	2700	2710	2650	3510	1890	2700	2672.66	3.66	0	623	2740	2720	2685	2665	2630	2730	2675	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.22	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	0.96	N	021650	500	81 억		597753	N	N	0	N	00	N
108	20240510	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	91381845	34212	174.77	2700	2710	2650	3510	1890	2700	2671.05	3.66	0	699	2740	2720	2685	2665	2630	2730	2675	82	810	500	1890	5	1	16350563	441	5.34	0.51	12	0.21	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	0.96	N	021650	500	81 억		597753	N	N	0	N	00	N
109	20240510	130312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	39421040	14682	75.00	2700	2710	2665	3510	1890	2700	2684.99	3.66	0	-16	2740	2720	2685	2665	2630	2730	2675	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.09	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	0.96	N	021650	500	81 억		597753	N	N	0	N	00	N
110	20240510	120311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	36815760	13712	70.05	2700	2710	2665	3510	1890	2700	2684.93	3.66	0	-80	2740	2720	2685	2665	2630	2730	2675	82	810	500	1890	5	1	16350563	441	5.34	0.51	12	0.08	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	0.96	N	021650	500	81 억		597753	N	N	0	N	00	N
111	20240510	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-25	5	-0.93	36217995	13489	68.91	2700	2710	2665	3510	1890	2700	2685.00	3.66	0	-80	2740	2720	2685	2665	2630	2730	2675	82	810	500	1890	5	1	16350563	437	5.30	0.50	12	0.08	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	0.96	N	021650	500	81 억		597753	N	N	0	N	00	N
112	20240510	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	21141540	7882	40.27	2700	2710	2665	3510	1890	2700	2682.26	3.66	0	53	2740	2720	2685	2665	2630	2730	2675	82	810	500	1890	5	1	16350563	440	5.33	0.51	12	0.05	505.00	5299.00	3365	20230605	-20.06	2470	20240419	8.91	2900	-7.24	20240108	2470	8.91	20240419	3365	-20.06	20230605	2470	8.91	20240419	0.96	N	021650	500	81 억		597753	N	N	0	N	00	N
113	20240510	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	2060100	763	3.90	2700	2700	2700	3510	1890	2700	2700.00	3.66	0	0	2740	2720	2685	2665	2630	2730	2675	82	810	500	1890	5	1	16350563	441	5.35	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	0.96	N	021650	500	81 억		597753	N	N	0	N	00	N
114	20240509	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	20	2	0.75	51648995	19206	111.57	2680	2705	2650	3480	1880	2680	2689.22	3.66	0	-1440	2723	2701	2663	2641	2603	2712	2652	82	800	500	1870	5	1	16350563	441	5.35	0.51	12	0.12	505.00	5299.00	3365	20230605	-19.76	2470	20240419	9.31	2900	-6.90	20240108	2470	9.31	20240419	3365	-19.76	20230605	2470	9.31	20240419	0.96	N	021650	500	81 억		599193	N	N	0	N	00	N
115	20240509	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	15	2	0.56	46716375	17379	100.96	2680	2705	2650	3480	1880	2680	2688.10	3.66	0	-1266	2723	2701	2663	2641	2603	2712	2652	82	800	500	1870	5	1	16350563	441	5.34	0.51	12	0.11	505.00	5299.00	3365	20230605	-19.91	2470	20240419	9.11	2900	-7.07	20240108	2470	9.11	20240419	3365	-19.91	20230605	2470	9.11	20240419	0.96	N	021650	500	81 억		599193	N	N	0	N	00	N
116	20240509	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	25	2	0.93	42304385	15747	91.48	2680	2705	2650	3480	1880	2680	2686.51	3.66	0	-1266	2723	2701	2663	2641	2603	2712	2652	82	800	500	1870	5	1	16350563	442	5.36	0.51	12	0.10	505.00	5299.00	3365	20230605	-19.61	2470	20240419	9.51	2900	-6.72	20240108	2470	9.51	20240419	3365	-19.61	20230605	2470	9.51	20240419	0.96	N	021650	500	81 억		599193	N	N	0	N	00	N
117	20240509	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	0	3	0.00	33778125	12586	73.11	2680	2700	2650	3480	1880	2680	2683.79	3.66	0	-400	2723	2701	2663	2641	2603	2712	2652	82	800	500	1870	5	1	16350563	438	5.31	0.51	12	0.08	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	0.96	N	021650	500	81 억		599193	N	N	0	N	00	N
118	20240509	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	5	2	0.19	12044780	4506	26.18	2680	2690	2650	3480	1880	2680	2673.03	3.66	0	-400	2723	2701	2663	2641	2603	2712	2652	82	800	500	1870	5	1	16350563	439	5.32	0.51	12	0.03	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	0.96	N	021650	500	81 억		599193	N	N	0	N	00	N
119	20240509	110307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	5	2	0.19	11910825	4456	25.89	2680	2690	2650	3480	1880	2680	2672.96	3.66	0	-391	2723	2701	2663	2641	2603	2712	2652	82	800	500	1870	5	1	16350563	439	5.32	0.51	12	0.03	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	0.96	N	021650	500	81 억		599193	N	N	0	N	00	N
120	20240509	100309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	5	2	0.19	8172535	3056	17.75	2680	2690	2655	3480	1880	2680	2674.23	3.66	0	-212	2723	2701	2663	2641	2603	2712	2652	82	800	500	1870	5	1	16350563	439	5.32	0.51	12	0.02	505.00	5299.00	3365	20230605	-20.21	2470	20240419	8.70	2900	-7.41	20240108	2470	8.70	20240419	3365	-20.21	20230605	2470	8.70	20240419	0.96	N	021650	500	81 억		599193	N	N	0	N	00	N
121	20240509	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	0	3	0.00	321600	120	0.70	2680	2680	2680	3480	1880	2680	2680.00	3.66	0	0	2723	2701	2663	2641	2603	2712	2652	82	800	500	1870	5	1	16350563	438	5.31	0.51	12	0.00	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	0.96	N	021650	500	81 억		599193	N	N	0	N	00	N
122	20240508	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	50	2	1.90	45831735	17211	74.58	2645	2685	2625	3415	1845	2630	2662.92	3.67	0	-905	2670	2650	2625	2605	2580	2652	2607	82	785	500	1840	5	1	16350563	438	5.31	0.51	12	0.11	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	0.93	N	021650	500	81 억		600079	N	N	0	N	00	N
123	20240508	150310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	50	2	1.90	42179610	15848	68.67	2645	2680	2625	3415	1845	2630	2661.51	3.67	0	-791	2670	2650	2625	2605	2580	2652	2607	82	785	500	1840	5	1	16350563	438	5.31	0.51	12	0.10	505.00	5299.00	3365	20230605	-20.36	2470	20240419	8.50	2900	-7.59	20240108	2470	8.50	20240419	3365	-20.36	20230605	2470	8.50	20240419	0.93	N	021650	500	81 억		600079	N	N	0	N	00	N
124	20240508	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	35	2	1.33	28574975	10761	46.63	2645	2675	2625	3415	1845	2630	2655.42	3.67	0	-725	2670	2650	2625	2605	2580	2652	2607	82	785	500	1840	5	1	16350563	436	5.28	0.50	12	0.07	505.00	5299.00	3365	20230605	-20.80	2470	20240419	7.89	2900	-8.10	20240108	2470	7.89	20240419	3365	-20.80	20230605	2470	7.89	20240419	0.93	N	021650	500	81 억		600079	N	N	0	N	00	N
125	20240508	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	15	2	0.57	27546000	10375	44.96	2645	2675	2625	3415	1845	2630	2655.04	3.67	0	-695	2670	2650	2625	2605	2580	2652	2607	82	785	500	1840	5	1	16350563	432	5.24	0.50	12	0.06	505.00	5299.00	3365	20230605	-21.40	2470	20240419	7.09	2900	-8.79	20240108	2470	7.09	20240419	3365	-21.40	20230605	2470	7.09	20240419	0.93	N	021650	500	81 억		600079	N	N	0	N	00	N
126	20240508	120307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	45	2	1.71	25470895	9597	41.59	2645	2675	2625	3415	1845	2630	2654.05	3.67	0	-656	2670	2650	2625	2605	2580	2652	2607	82	785	500	1840	5	1	16350563	437	5.30	0.50	12	0.06	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	0.93	N	021650	500	81 억		600079	N	N	0	N	00	N
127	20240508	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	45	2	1.71	25212020	9500	41.16	2645	2675	2625	3415	1845	2630	2653.90	3.67	0	-597	2670	2650	2625	2605	2580	2652	2607	82	785	500	1840	5	1	16350563	437	5.30	0.50	12	0.06	505.00	5299.00	3365	20230605	-20.51	2470	20240419	8.30	2900	-7.76	20240108	2470	8.30	20240419	3365	-20.51	20230605	2470	8.30	20240419	0.93	N	021650	500	81 억		600079	N	N	0	N	00	N
128	20240508	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	40	2	1.52	19814695	7474	32.39	2645	2670	2625	3415	1845	2630	2651.15	3.67	0	-555	2670	2650	2625	2605	2580	2652	2607	82	785	500	1840	5	1	16350563	437	5.29	0.50	12	0.05	505.00	5299.00	3365	20230605	-20.65	2470	20240419	8.10	2900	-7.93	20240108	2470	8.10	20240419	3365	-20.65	20230605	2470	8.10	20240419	0.93	N	021650	500	81 억		600079	N	N	0	N	00	N
129	20240508	090308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	20	2	0.76	3340720	1263	5.47	2645	2650	2630	3415	1845	2630	2645.07	3.67	0	-330	2670	2650	2625	2605	2580	2652	2607	82	785	500	1840	5	1	16350563	433	5.25	0.50	12	0.01	505.00	5299.00	3365	20230605	-21.25	2470	20240419	7.29	2900	-8.62	20240108	2470	7.29	20240419	3365	-21.25	20230605	2470	7.29	20240419	0.93	N	021650	500	81 억		600079	N	N	0	N	00	N
130	20240503	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	30	2	1.15	52580995	20126	38.42	2610	2640	2585	3380	1820	2600	2612.59	3.67	0	1555	2640	2620	2580	2560	2520	2630	2570	82	780	500	1820	5	1	16350563	430	5.21	0.50	12	0.12	505.00	5299.00	3365	20230605	-21.84	2470	20240419	6.48	2900	-9.31	20240108	2470	6.48	20240419	3365	-21.84	20230605	2470	6.48	20240419	0.82	N	021650	500	81 억		599447	N	N	0	N	00	N
131	20240503	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	10	2	0.38	49690975	19026	36.32	2610	2640	2585	3380	1820	2600	2611.74	3.67	0	1555	2640	2620	2580	2560	2520	2630	2570	82	780	500	1820	5	1	16350563	427	5.17	0.49	12	0.12	505.00	5299.00	3365	20230605	-22.44	2470	20240419	5.67	2900	-10.00	20240108	2470	5.67	20240419	3365	-22.44	20230605	2470	5.67	20240419	0.82	N	021650	500	81 억		599447	N	N	0	N	00	N
132	20240503	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	20	2	0.77	48208750	18457	35.24	2610	2640	2585	3380	1820	2600	2611.95	3.67	0	1555	2640	2620	2580	2560	2520	2630	2570	82	780	500	1820	5	1	16350563	428	5.19	0.49	12	0.11	505.00	5299.00	3365	20230605	-22.14	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3365	-22.14	20230605	2470	6.07	20240419	0.82	N	021650	500	81 억		599447	N	N	0	N	00	N
133	20240503	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	25	2	0.96	43084315	16501	31.50	2610	2640	2585	3380	1820	2600	2611.01	3.67	0	1545	2640	2620	2580	2560	2520	2630	2570	82	780	500	1820	5	1	16350563	429	5.20	0.50	12	0.10	505.00	5299.00	3365	20230605	-21.99	2470	20240419	6.28	2900	-9.48	20240108	2470	6.28	20240419	3365	-21.99	20230605	2470	6.28	20240419	0.82	N	021650	500	81 억		599447	N	N	0	N	00	N
134	20240503	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	5	2	0.19	26876390	10307	19.68	2610	2630	2585	3380	1820	2600	2607.59	3.67	0	1618	2640	2620	2580	2560	2520	2630	2570	82	780	500	1820	5	1	16350563	426	5.16	0.49	12	0.06	505.00	5299.00	3365	20230605	-22.59	2470	20240419	5.47	2900	-10.17	20240108	2470	5.47	20240419	3365	-22.59	20230605	2470	5.47	20240419	0.82	N	021650	500	81 억		599447	N	N	0	N	00	N
135	20240503	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	0	3	0.00	24637615	9446	18.03	2610	2630	2585	3380	1820	2600	2608.26	3.67	0	1618	2640	2620	2580	2560	2520	2630	2570	82	780	500	1820	5	1	16350563	425	5.15	0.49	12	0.06	505.00	5299.00	3365	20230605	-22.73	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3365	-22.73	20230605	2470	5.26	20240419	0.82	N	021650	500	81 억		599447	N	N	0	N	00	N
136	20240503	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	20	2	0.77	19345610	7416	14.16	2610	2630	2585	3380	1820	2600	2608.63	3.67	0	1618	2640	2620	2580	2560	2520	2630	2570	82	780	500	1820	5	1	16350563	428	5.19	0.49	12	0.05	505.00	5299.00	3365	20230605	-22.14	2470	20240419	6.07	2900	-9.66	20240108	2470	6.07	20240419	3365	-22.14	20230605	2470	6.07	20240419	0.82	N	021650	500	81 억		599447	N	N	0	N	00	N
137	20240503	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	5	2	0.19	2521870	967	1.85	2610	2620	2605	3380	1820	2600	2607.93	3.67	0	179	2640	2620	2580	2560	2520	2630	2570	82	780	500	1820	5	1	16350563	426	5.16	0.49	12	0.01	505.00	5299.00	3365	20230605	-22.59	2470	20240419	5.47	2900	-10.17	20240108	2470	5.47	20240419	3365	-22.59	20230605	2470	5.47	20240419	0.82	N	021650	500	81 억		599447	N	N	0	N	00	N
138	20240502	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	40	2	1.56	134253510	52274	163.47	2555	2600	2540	3325	1795	2560	2568.15	3.66	0	889	2596	2577	2561	2542	2526	2587	2552	82	765	500	1790	5	1	16350563	425	5.15	0.49	12	0.32	505.00	5299.00	3365	20230605	-22.73	2470	20240419	5.26	2900	-10.34	20240108	2470	5.26	20240419	3365	-22.73	20230605	2470	5.26	20240419	0.73	N	021650	500	81 억		598558	N	N	0	N	00	N
139	20240502	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	35	2	1.37	109848055	42849	134.00	2555	2600	2540	3325	1795	2560	2563.61	3.66	0	740	2596	2577	2561	2542	2526	2587	2552	82	765	500	1790	5	1	16350563	424	5.14	0.49	12	0.26	505.00	5299.00	3365	20230605	-22.88	2470	20240419	5.06	2900	-10.52	20240108	2470	5.06	20240419	3365	-22.88	20230605	2470	5.06	20240419	0.73	N	021650	500	81 억		598558	N	N	0	N	00	N
140	20240502	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	15	2	0.59	85105200	33268	104.03	2555	2580	2540	3325	1795	2560	2558.17	3.66	0	731	2596	2577	2561	2542	2526	2587	2552	82	765	500	1790	5	1	16350563	421	5.10	0.49	12	0.20	505.00	5299.00	3365	20230605	-23.48	2470	20240419	4.25	2900	-11.21	20240108	2470	4.25	20240419	3365	-23.48	20230605	2470	4.25	20240419	0.73	N	021650	500	81 억		598558	N	N	0	N	00	N
141	20240502	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	0	3	0.00	71580940	28010	87.59	2555	2570	2540	3325	1795	2560	2555.55	3.66	0	972	2596	2577	2561	2542	2526	2587	2552	82	765	500	1790	5	1	16350563	419	5.07	0.48	12	0.17	505.00	5299.00	3365	20230605	-23.92	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3365	-23.92	20230605	2470	3.64	20240419	0.73	N	021650	500	81 억		598558	N	N	0	N	00	N
142	20240502	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	0	3	0.00	28493680	11199	35.02	2555	2560	2540	3325	1795	2560	2544.29	3.66	0	646	2596	2577	2561	2542	2526	2587	2552	82	765	500	1790	5	1	16350563	419	5.07	0.48	12	0.07	505.00	5299.00	3365	20230605	-23.92	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3365	-23.92	20230605	2470	3.64	20240419	0.73	N	021650	500	81 억		598558	N	N	0	N	00	N
143	20240502	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	0	3	0.00	27527065	10821	33.84	2555	2560	2540	3325	1795	2560	2543.84	3.66	0	646	2596	2577	2561	2542	2526	2587	2552	82	765	500	1790	5	1	16350563	419	5.07	0.48	12	0.07	505.00	5299.00	3365	20230605	-23.92	2470	20240419	3.64	2900	-11.72	20240108	2470	3.64	20240419	3365	-23.92	20230605	2470	3.64	20240419	0.73	N	021650	500	81 억		598558	N	N	0	N	00	N
144	20240502	100309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-20	5	-0.78	25461565	10011	31.31	2555	2560	2540	3325	1795	2560	2543.34	3.66	0	650	2596	2577	2561	2542	2526	2587	2552	82	765	500	1790	5	1	16350563	415	5.03	0.48	12	0.06	505.00	5299.00	3365	20230605	-24.52	2470	20240419	2.83	2900	-12.41	20240108	2470	2.83	20240419	3365	-24.52	20230605	2470	2.83	20240419	0.73	N	021650	500	81 억		598558	N	N	0	N	00	N
145	20240502	090308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-15	5	-0.59	3015365	1182	3.70	2555	2555	2545	3325	1795	2560	2550.96	3.66	0	-54	2596	2577	2561	2542	2526	2587	2552	82	765	500	1790	5	1	16350563	416	5.04	0.48	12	0.01	505.00	5299.00	3365	20230605	-24.37	2470	20240419	3.04	2900	-12.24	20240108	2470	3.04	20240419	3365	-24.37	20230605	2470	3.04	20240419	0.73	N	021650	500	81 억		598558	N	N	0	N	00	N