KissMeData/221980/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	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	90	2	0.71	19933030	1575	69.60	12730	12730	12550	16380	8820	12600	12655.89	0.46	0	-103	12760	12680	12570	12490	12380	12625	12435	20	3780	500	9070	10	1	4034800	512	9.63	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.09	11280	20231101	12.50	13050	-2.76	20240118	11650	8.93	20240411	16500	-23.09	20230622	11280	12.50	20231101	0.57	N	221980	500	20 억		18642	N	N	0	N	00	N
3	20240531	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	80	2	0.63	19894970	1572	69.47	12730	12730	12550	16380	8820	12600	12655.83	0.46	0	-103	12760	12680	12570	12490	12380	12625	12435	20	3780	500	9070	10	1	4034800	512	9.62	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.15	11280	20231101	12.41	13050	-2.84	20240118	11650	8.84	20240411	16500	-23.15	20230622	11280	12.41	20231101	0.57	N	221980	500	20 억		18642	N	N	0	N	00	N
4	20240531	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	70	2	0.56	16545970	1308	57.80	12730	12730	12550	16380	8820	12600	12649.82	0.46	0	-87	12760	12680	12570	12490	12380	12625	12435	20	3780	500	9070	10	1	4034800	511	9.61	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.21	11280	20231101	12.32	13050	-2.91	20240118	11650	8.76	20240411	16500	-23.21	20230622	11280	12.32	20231101	0.57	N	221980	500	20 억		18642	N	N	0	N	00	N
5	20240531	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	60	2	0.48	10468390	828	36.59	12730	12730	12550	16380	8820	12600	12642.98	0.46	0	-8	12760	12680	12570	12490	12380	12625	12435	20	3780	500	9070	10	1	4034800	511	9.61	0.50	12	0.02	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.57	N	221980	500	20 억		18642	N	N	0	N	00	N
6	20240531	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	50	2	0.40	7937080	628	27.75	12730	12730	12550	16380	8820	12600	12638.66	0.46	0	-8	12760	12680	12570	12490	12380	12625	12435	20	3780	500	9070	10	1	4034800	510	9.60	0.50	12	0.02	1318.00	25414.00	16500	20230622	-23.33	11280	20231101	12.15	13050	-3.07	20240118	11650	8.58	20240411	16500	-23.33	20230622	11280	12.15	20231101	0.57	N	221980	500	20 억		18642	N	N	0	N	00	N
7	20240531	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	60	2	0.48	4393160	348	15.38	12730	12730	12550	16380	8820	12600	12624.02	0.46	0	-8	12760	12680	12570	12490	12380	12625	12435	20	3780	500	9070	10	1	4034800	511	9.61	0.50	12	0.01	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.57	N	221980	500	20 억		18642	N	N	0	N	00	N
8	20240531	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	30	2	0.24	2801750	222	9.81	12730	12730	12550	16380	8820	12600	12620.50	0.46	0	-8	12760	12680	12570	12490	12380	12625	12435	20	3780	500	9070	10	1	4034800	510	9.58	0.50	12	0.01	1318.00	25414.00	16500	20230622	-23.45	11280	20231101	11.97	13050	-3.22	20240118	11650	8.41	20240411	16500	-23.45	20230622	11280	11.97	20231101	0.57	N	221980	500	20 억		18642	N	N	0	N	00	N
9	20240531	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	120	2	0.95	649220	51	2.25	12730	12730	12720	16380	8820	12600	12729.80	0.46	0	-8	12760	12680	12570	12490	12380	12625	12435	20	3780	500	9070	10	1	4034800	513	9.65	0.50	12	0.00	1318.00	25414.00	16500	20230622	-22.91	11280	20231101	12.77	13050	-2.53	20240118	11650	9.18	20240411	16500	-22.91	20230622	11280	12.77	20231101	0.57	N	221980	500	20 억		18642	N	N	0	N	00	N
10	20240530	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-50	5	-0.40	28529430	2263	66.85	12650	12650	12460	16440	8860	12650	12606.91	0.46	0	-27	12910	12780	12670	12540	12430	12845	12605	20	3790	500	9100	10	1	4034800	508	9.56	0.50	12	0.06	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.56	N	221980	500	20 억		18667	N	N	0	N	00	N
11	20240530	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-50	5	-0.40	28113630	2230	65.88	12650	12650	12460	16440	8860	12650	12607.01	0.46	0	-27	12910	12780	12670	12540	12430	12845	12605	20	3790	500	9100	10	1	4034800	508	9.56	0.50	12	0.06	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.56	N	221980	500	20 억		18667	N	N	0	N	00	N
12	20240530	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-10	5	-0.08	25694430	2038	60.21	12650	12650	12460	16440	8860	12650	12607.67	0.46	0	-27	12910	12780	12670	12540	12430	12845	12605	20	3790	500	9100	10	1	4034800	510	9.59	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	16500	-23.39	20230622	11280	12.06	20231101	0.56	N	221980	500	20 억		18667	N	N	0	N	00	N
13	20240530	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-100	5	-0.79	21734490	1722	50.87	12650	12650	12460	16440	8860	12650	12621.66	0.46	0	-26	12910	12780	12670	12540	12430	12845	12605	20	3790	500	9100	10	1	4034800	506	9.52	0.49	12	0.04	1318.00	25414.00	16500	20230622	-23.94	11280	20231101	11.26	13050	-3.83	20240118	11650	7.73	20240411	16500	-23.94	20230622	11280	11.26	20231101	0.56	N	221980	500	20 억		18667	N	N	0	N	00	N
14	20240530	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-10	5	-0.08	18979780	1504	44.43	12650	12650	12460	16440	8860	12650	12619.53	0.46	0	-9	12910	12780	12670	12540	12430	12845	12605	20	3790	500	9100	10	1	4034800	510	9.59	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	16500	-23.39	20230622	11280	12.06	20231101	0.56	N	221980	500	20 억		18667	N	N	0	N	00	N
15	20240530	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	-110	5	-0.87	14592730	1157	34.18	12650	12650	12460	16440	8860	12650	12612.56	0.46	0	0	12910	12780	12670	12540	12430	12845	12605	20	3790	500	9100	10	1	4034800	506	9.51	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.00	11280	20231101	11.17	13050	-3.91	20240118	11650	7.64	20240411	16500	-24.00	20230622	11280	11.17	20231101	0.56	N	221980	500	20 억		18667	N	N	0	N	00	N
16	20240530	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-190	5	-1.50	11920470	944	27.89	12650	12650	12460	16440	8860	12650	12627.62	0.46	0	0	12910	12780	12670	12540	12430	12845	12605	20	3790	500	9100	10	1	4034800	503	9.45	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	11650	6.95	20240411	16500	-24.48	20230622	11280	10.46	20231101	0.56	N	221980	500	20 억		18667	N	N	0	N	00	N
17	20240530	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	0	3	0.00	619850	49	1.45	12650	12650	12650	16440	8860	12650	12650.00	0.46	0	0	12910	12780	12670	12540	12430	12845	12605	20	3790	500	9100	10	1	4034800	510	9.60	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.33	11280	20231101	12.15	13050	-3.07	20240118	11650	8.58	20240411	16500	-23.33	20230622	11280	12.15	20231101	0.56	N	221980	500	20 억		18667	N	N	0	N	00	N
18	20240529	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	-100	5	-0.78	43129920	3385	128.56	12640	12800	12560	16570	8930	12750	12741.48	0.47	0	-255	12890	12820	12710	12640	12530	12855	12675	20	3820	500	9180	10	1	4034800	510	9.60	0.50	12	0.08	1318.00	25414.00	16500	20230622	-23.33	11280	20231101	12.15	13050	-3.07	20240118	11650	8.58	20240411	16500	-23.33	20230622	11280	12.15	20231101	0.57	N	221980	500	20 억		18922	N	N	0	N	00	N
19	20240529	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	0	3	0.00	39368370	3088	117.28	12640	12800	12560	16570	8930	12750	12748.82	0.47	0	-255	12890	12820	12710	12640	12530	12855	12675	20	3820	500	9180	10	1	4034800	514	9.67	0.50	12	0.08	1318.00	25414.00	16500	20230622	-22.73	11280	20231101	13.03	13050	-2.30	20240118	11650	9.44	20240411	16500	-22.73	20230622	11280	13.03	20231101	0.57	N	221980	500	20 억		18922	N	N	0	N	00	N
20	20240529	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	10	2	0.08	33439160	2623	99.62	12640	12800	12560	16570	8930	12750	12748.44	0.47	0	-228	12890	12820	12710	12640	12530	12855	12675	20	3820	500	9180	10	1	4034800	515	9.68	0.50	12	0.07	1318.00	25414.00	16500	20230622	-22.67	11280	20231101	13.12	13050	-2.22	20240118	11650	9.53	20240411	16500	-22.67	20230622	11280	13.12	20231101	0.57	N	221980	500	20 억		18922	N	N	0	N	00	N
21	20240529	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	20	2	0.16	29416920	2308	87.66	12640	12800	12560	16570	8930	12750	12745.63	0.47	0	-211	12890	12820	12710	12640	12530	12855	12675	20	3820	500	9180	10	1	4034800	515	9.69	0.50	12	0.06	1318.00	25414.00	16500	20230622	-22.61	11280	20231101	13.21	13050	-2.15	20240118	11650	9.61	20240411	16500	-22.61	20230622	11280	13.21	20231101	0.57	N	221980	500	20 억		18922	N	N	0	N	00	N
22	20240529	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	20	2	0.16	27003380	2119	80.48	12640	12800	12560	16570	8930	12750	12743.45	0.47	0	-167	12890	12820	12710	12640	12530	12855	12675	20	3820	500	9180	10	1	4034800	515	9.69	0.50	12	0.05	1318.00	25414.00	16500	20230622	-22.61	11280	20231101	13.21	13050	-2.15	20240118	11650	9.61	20240411	16500	-22.61	20230622	11280	13.21	20231101	0.57	N	221980	500	20 억		18922	N	N	0	N	00	N
23	20240529	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	50	2	0.39	23207470	1822	69.20	12640	12800	12560	16570	8930	12750	12737.36	0.47	0	-159	12890	12820	12710	12640	12530	12855	12675	20	3820	500	9180	10	1	4034800	516	9.71	0.50	12	0.05	1318.00	25414.00	16500	20230622	-22.42	11280	20231101	13.48	13050	-1.92	20240118	11650	9.87	20240411	16500	-22.42	20230622	11280	13.48	20231101	0.57	N	221980	500	20 억		18922	N	N	0	N	00	N
24	20240529	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-130	5	-1.02	8623710	680	25.83	12640	12800	12560	16570	8930	12750	12681.93	0.47	0	-99	12890	12820	12710	12640	12530	12855	12675	20	3820	500	9180	10	1	4034800	509	9.58	0.50	12	0.02	1318.00	25414.00	16500	20230622	-23.52	11280	20231101	11.88	13050	-3.30	20240118	11650	8.33	20240411	16500	-23.52	20230622	11280	11.88	20231101	0.57	N	221980	500	20 억		18922	N	N	0	N	00	N
25	20240529	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	40	2	0.31	747990	59	2.24	12640	12790	12560	16570	8930	12750	12677.80	0.47	0	-19	12890	12820	12710	12640	12530	12855	12675	20	3820	500	9180	10	1	4034800	516	9.70	0.50	12	0.00	1318.00	25414.00	16500	20230622	-22.48	11280	20231101	13.39	13050	-1.99	20240118	11650	9.79	20240411	16500	-22.48	20230622	11280	13.39	20231101	0.57	N	221980	500	20 억		18922	N	N	0	N	00	N
26	20240528	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	90	2	0.71	33551670	2633	149.77	12660	12780	12600	16450	8870	12660	12742.75	0.47	0	-20	12720	12690	12640	12610	12560	12705	12625	20	3790	500	9110	10	1	4034800	514	9.67	0.50	12	0.07	1318.00	25414.00	16500	20230622	-22.73	11280	20231101	13.03	13050	-2.30	20240118	11650	9.44	20240411	16500	-22.73	20230622	11280	13.03	20231101	0.57	N	221980	500	20 억		18942	N	N	0	N	00	N
27	20240528	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	50	2	0.39	32750400	2570	146.19	12660	12780	12600	16450	8870	12660	12743.35	0.47	0	-20	12720	12690	12640	12610	12560	12705	12625	20	3790	500	9110	10	1	4034800	513	9.64	0.50	12	0.06	1318.00	25414.00	16500	20230622	-22.97	11280	20231101	12.68	13050	-2.61	20240118	11650	9.10	20240411	16500	-22.97	20230622	11280	12.68	20231101	0.57	N	221980	500	20 억		18942	N	N	0	N	00	N
28	20240528	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	120	2	0.95	30272400	2376	135.15	12660	12780	12600	16450	8870	12660	12740.91	0.47	0	-17	12720	12690	12640	12610	12560	12705	12625	20	3790	500	9110	10	1	4034800	516	9.70	0.50	12	0.06	1318.00	25414.00	16500	20230622	-22.55	11280	20231101	13.30	13050	-2.07	20240118	11650	9.70	20240411	16500	-22.55	20230622	11280	13.30	20231101	0.57	N	221980	500	20 억		18942	N	N	0	N	00	N
29	20240528	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	110	2	0.87	24933990	1958	111.38	12660	12780	12600	16450	8870	12660	12734.42	0.47	0	-17	12720	12690	12640	12610	12560	12705	12625	20	3790	500	9110	10	1	4034800	515	9.69	0.50	12	0.05	1318.00	25414.00	16500	20230622	-22.61	11280	20231101	13.21	13050	-2.15	20240118	11650	9.61	20240411	16500	-22.61	20230622	11280	13.21	20231101	0.57	N	221980	500	20 억		18942	N	N	0	N	00	N
30	20240528	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	70	2	0.55	23212980	1823	103.70	12660	12780	12600	16450	8870	12660	12733.40	0.47	0	6	12720	12690	12640	12610	12560	12705	12625	20	3790	500	9110	10	1	4034800	514	9.66	0.50	12	0.05	1318.00	25414.00	16500	20230622	-22.85	11280	20231101	12.85	13050	-2.45	20240118	11650	9.27	20240411	16500	-22.85	20230622	11280	12.85	20231101	0.57	N	221980	500	20 억		18942	N	N	0	N	00	N
31	20240528	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	70	2	0.55	10457840	823	46.81	12660	12750	12600	16450	8870	12660	12706.97	0.47	0	-64	12720	12690	12640	12610	12560	12705	12625	20	3790	500	9110	10	1	4034800	514	9.66	0.50	12	0.02	1318.00	25414.00	16500	20230622	-22.85	11280	20231101	12.85	13050	-2.45	20240118	11650	9.27	20240411	16500	-22.85	20230622	11280	12.85	20231101	0.57	N	221980	500	20 억		18942	N	N	0	N	00	N
32	20240528	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	80	2	0.63	5963200	470	26.73	12660	12750	12600	16450	8870	12660	12687.66	0.47	0	-51	12720	12690	12640	12610	12560	12705	12625	20	3790	500	9110	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	16500	20230622	-22.79	11280	20231101	12.94	13050	-2.38	20240118	11650	9.36	20240411	16500	-22.79	20230622	11280	12.94	20231101	0.57	N	221980	500	20 억		18942	N	N	0	N	00	N
33	20240528	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	0	3	0.00	50640	4	0.23	12660	12660	12660	16450	8870	12660	12660.00	0.47	0	0	12720	12690	12640	12610	12560	12705	12625	20	3790	500	9110	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.57	N	221980	500	20 억		18942	N	N	0	N	00	N
34	20240527	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	30	2	0.24	22226070	1758	83.67	12630	12670	12590	16410	8850	12630	12642.82	0.47	0	0	12763	12696	12583	12516	12403	12730	12550	20	3780	500	9090	10	1	4034800	511	9.61	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.56	N	221980	500	20 억		18942	N	N	0	N	00	N
35	20240527	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	30	2	0.24	22061630	1745	83.06	12630	12670	12590	16410	8850	12630	12642.77	0.47	0	0	12763	12696	12583	12516	12403	12730	12550	20	3780	500	9090	10	1	4034800	511	9.61	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.56	N	221980	500	20 억		18942	N	N	0	N	00	N
36	20240527	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	30	2	0.24	19568070	1548	73.68	12630	12670	12590	16410	8850	12630	12640.87	0.47	0	0	12763	12696	12583	12516	12403	12730	12550	20	3780	500	9090	10	1	4034800	511	9.61	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.56	N	221980	500	20 억		18942	N	N	0	N	00	N
37	20240527	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	10	2	0.08	13318920	1054	50.17	12630	12670	12590	16410	8850	12630	12636.55	0.47	0	0	12763	12696	12583	12516	12403	12730	12550	20	3780	500	9090	10	1	4034800	510	9.59	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	16500	-23.39	20230622	11280	12.06	20231101	0.56	N	221980	500	20 억		18942	N	N	0	N	00	N
38	20240527	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	30	2	0.24	10407350	824	39.22	12630	12670	12590	16410	8850	12630	12630.28	0.47	0	0	12763	12696	12583	12516	12403	12730	12550	20	3780	500	9090	10	1	4034800	511	9.61	0.50	12	0.02	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	0.56	N	221980	500	20 억		18942	N	N	0	N	00	N
39	20240527	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-40	5	-0.32	5503880	436	20.75	12630	12670	12590	16410	8850	12630	12623.58	0.47	0	0	12763	12696	12583	12516	12403	12730	12550	20	3780	500	9090	10	1	4034800	508	9.55	0.50	12	0.01	1318.00	25414.00	16500	20230622	-23.70	11280	20231101	11.61	13050	-3.52	20240118	11650	8.07	20240411	16500	-23.70	20230622	11280	11.61	20231101	0.56	N	221980	500	20 억		18942	N	N	0	N	00	N
40	20240527	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	10	2	0.08	2664910	211	10.04	12630	12670	12620	16410	8850	12630	12629.91	0.47	0	0	12763	12696	12583	12516	12403	12730	12550	20	3780	500	9090	10	1	4034800	510	9.59	0.50	12	0.01	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	16500	-23.39	20230622	11280	12.06	20231101	0.56	N	221980	500	20 억		18942	N	N	0	N	00	N
41	20240527	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	0	3	0.00	0	0	0.00	0	0	0	16410	8850	12630	0.00	0.47	0	0	12763	12696	12583	12516	12403	12730	12550	20	3780	500	9090	10	1	4034800	510	9.58	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.45	11280	20231101	11.97	13050	-3.22	20240118	11650	8.41	20240411	16500	-23.45	20230622	11280	11.97	20231101	0.56	N	221980	500	20 억		18942	N	N	0	N	00	N
42	20240524	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	30	2	0.24	26477690	2101	63.02	12600	12650	12470	16380	8820	12600	12602.42	0.47	0	-56	12746	12672	12586	12512	12426	12710	12550	20	3780	500	9070	10	1	4034800	510	9.58	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.45	11280	20231101	11.97	13050	-3.22	20240118	11650	8.41	20240411	16500	-23.45	20230622	11280	11.97	20231101	0.56	N	221980	500	20 억		18991	N	N	0	N	00	N
43	20240524	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	30	2	0.24	25707310	2040	61.19	12600	12650	12470	16380	8820	12600	12601.62	0.47	0	-55	12746	12672	12586	12512	12426	12710	12550	20	3780	500	9070	10	1	4034800	510	9.58	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.45	11280	20231101	11.97	13050	-3.22	20240118	11650	8.41	20240411	16500	-23.45	20230622	11280	11.97	20231101	0.56	N	221980	500	20 억		18991	N	N	0	N	00	N
44	20240524	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	20	2	0.16	18671040	1481	44.42	12600	12650	12470	16380	8820	12600	12607.05	0.47	0	-55	12746	12672	12586	12512	12426	12710	12550	20	3780	500	9070	10	1	4034800	509	9.58	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.52	11280	20231101	11.88	13050	-3.30	20240118	11650	8.33	20240411	16500	-23.52	20230622	11280	11.88	20231101	0.56	N	221980	500	20 억		18991	N	N	0	N	00	N
45	20240524	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	40	2	0.32	16283360	1292	38.75	12600	12650	12470	16380	8820	12600	12603.22	0.47	0	-53	12746	12672	12586	12512	12426	12710	12550	20	3780	500	9070	10	1	4034800	510	9.59	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	16500	-23.39	20230622	11280	12.06	20231101	0.56	N	221980	500	20 억		18991	N	N	0	N	00	N
46	20240524	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	40	2	0.32	14564380	1156	34.67	12600	12650	12470	16380	8820	12600	12598.94	0.47	0	-47	12746	12672	12586	12512	12426	12710	12550	20	3780	500	9070	10	1	4034800	510	9.59	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	16500	-23.39	20230622	11280	12.06	20231101	0.56	N	221980	500	20 억		18991	N	N	0	N	00	N
47	20240524	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	40	2	0.32	9113630	725	21.75	12600	12650	12470	16380	8820	12600	12570.52	0.47	0	9	12746	12672	12586	12512	12426	12710	12550	20	3780	500	9070	10	1	4034800	510	9.59	0.50	12	0.02	1318.00	25414.00	16500	20230622	-23.39	11280	20231101	12.06	13050	-3.14	20240118	11650	8.50	20240411	16500	-23.39	20230622	11280	12.06	20231101	0.56	N	221980	500	20 억		18991	N	N	0	N	00	N
48	20240524	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	50	2	0.40	6078850	484	14.52	12600	12650	12470	16380	8820	12600	12559.61	0.47	0	-7	12746	12672	12586	12512	12426	12710	12550	20	3780	500	9070	10	1	4034800	510	9.60	0.50	12	0.01	1318.00	25414.00	16500	20230622	-23.33	11280	20231101	12.15	13050	-3.07	20240118	11650	8.58	20240411	16500	-23.33	20230622	11280	12.15	20231101	0.56	N	221980	500	20 억		18991	N	N	0	N	00	N
49	20240524	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	0	3	0.00	2142000	170	5.10	12600	12600	12600	16380	8820	12600	12600.00	0.47	0	0	12746	12672	12586	12512	12426	12710	12550	20	3780	500	9070	10	1	4034800	508	9.56	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.56	N	221980	500	20 억		18991	N	N	0	N	00	N
50	20240523	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	0	3	0.00	41994800	3334	226.19	12510	12660	12500	16380	8820	12600	12595.92	0.47	0	-11	12646	12622	12576	12552	12506	12635	12565	20	3780	500	9070	10	1	4034800	508	9.56	0.50	12	0.08	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.56	N	221980	500	20 억		19002	N	N	0	N	00	N
51	20240523	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	10	2	0.08	40014250	3176	215.47	12510	12660	12500	16380	8820	12600	12598.95	0.47	0	-11	12646	12622	12576	12552	12506	12635	12565	20	3780	500	9070	10	1	4034800	509	9.57	0.50	12	0.08	1318.00	25414.00	16500	20230622	-23.58	11280	20231101	11.79	13050	-3.37	20240118	11650	8.24	20240411	16500	-23.58	20230622	11280	11.79	20231101	0.56	N	221980	500	20 억		19002	N	N	0	N	00	N
52	20240523	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	50	2	0.40	37971430	3014	204.48	12510	12660	12500	16380	8820	12600	12598.35	0.47	0	-11	12646	12622	12576	12552	12506	12635	12565	20	3780	500	9070	10	1	4034800	510	9.60	0.50	12	0.07	1318.00	25414.00	16500	20230622	-23.33	11280	20231101	12.15	13050	-3.07	20240118	11650	8.58	20240411	16500	-23.33	20230622	11280	12.15	20231101	0.56	N	221980	500	20 억		19002	N	N	0	N	00	N
53	20240523	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	0	3	0.00	25536030	2031	137.79	12510	12650	12500	16380	8820	12600	12573.13	0.47	0	-11	12646	12622	12576	12552	12506	12635	12565	20	3780	500	9070	10	1	4034800	508	9.56	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.56	N	221980	500	20 억		19002	N	N	0	N	00	N
54	20240523	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-90	5	-0.71	11825550	943	63.98	12510	12600	12500	16380	8820	12600	12540.35	0.47	0	111	12646	12622	12576	12552	12506	12635	12565	20	3780	500	9070	10	1	4034800	505	9.49	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	11650	7.38	20240411	16500	-24.18	20230622	11280	10.90	20231101	0.56	N	221980	500	20 억		19002	N	N	0	N	00	N
55	20240523	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-70	5	-0.56	5068820	403	27.34	12510	12600	12510	16380	8820	12600	12577.72	0.47	0	0	12646	12622	12576	12552	12506	12635	12565	20	3780	500	9070	10	1	4034800	506	9.51	0.49	12	0.01	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	0.56	N	221980	500	20 억		19002	N	N	0	N	00	N
56	20240523	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	0	3	0.00	855240	68	4.61	12510	12600	12510	16380	8820	12600	12577.06	0.47	0	0	12646	12622	12576	12552	12506	12635	12565	20	3780	500	9070	10	1	4034800	508	9.56	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.56	N	221980	500	20 억		19002	N	N	0	N	00	N
57	20240523	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	0	3	0.00	0	0	0.00	0	0	0	16380	8820	12600	0.00	0.47	0	0	12646	12622	12576	12552	12506	12635	12565	20	3780	500	9070	10	1	4034800	508	9.56	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.56	N	221980	500	20 억		19002	N	N	0	N	00	N
58	20240522	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	30	2	0.24	18492900	1471	30.99	12550	12600	12530	16340	8800	12570	12571.65	0.47	0	-10	12716	12642	12516	12442	12316	12680	12480	20	3770	500	9050	10	1	4034800	508	9.56	0.50	12	0.04	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	0.56	N	221980	500	20 억		19012	N	N	0	N	00	N
59	20240522	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-40	5	-0.32	18190500	1447	30.49	12550	12600	12530	16340	8800	12570	12571.18	0.47	0	-10	12716	12642	12516	12442	12316	12680	12480	20	3770	500	9050	10	1	4034800	506	9.51	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	0.56	N	221980	500	20 억		19012	N	N	0	N	00	N
60	20240522	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	-30	5	-0.24	15407650	1226	25.83	12550	12590	12540	16340	8800	12570	12567.41	0.47	0	-10	12716	12642	12516	12442	12316	12680	12480	20	3770	500	9050	10	1	4034800	506	9.51	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.00	11280	20231101	11.17	13050	-3.91	20240118	11650	7.64	20240411	16500	-24.00	20230622	11280	11.17	20231101	0.56	N	221980	500	20 억		19012	N	N	0	N	00	N
61	20240522	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	0	3	0.00	12968900	1032	21.74	12550	12590	12540	16340	8800	12570	12566.76	0.47	0	-10	12716	12642	12516	12442	12316	12680	12480	20	3770	500	9050	10	1	4034800	507	9.54	0.49	12	0.03	1318.00	25414.00	16500	20230622	-23.82	11280	20231101	11.44	13050	-3.68	20240118	11650	7.90	20240411	16500	-23.82	20230622	11280	11.44	20231101	0.56	N	221980	500	20 억		19012	N	N	0	N	00	N
62	20240522	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	0	3	0.00	11598820	923	19.45	12550	12590	12540	16340	8800	12570	12566.44	0.47	0	-10	12716	12642	12516	12442	12316	12680	12480	20	3770	500	9050	10	1	4034800	507	9.54	0.49	12	0.02	1318.00	25414.00	16500	20230622	-23.82	11280	20231101	11.44	13050	-3.68	20240118	11650	7.90	20240411	16500	-23.82	20230622	11280	11.44	20231101	0.56	N	221980	500	20 억		19012	N	N	0	N	00	N
63	20240522	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	20	2	0.16	7827600	623	13.13	12550	12590	12540	16340	8800	12570	12564.37	0.47	0	-10	12716	12642	12516	12442	12316	12680	12480	20	3770	500	9050	10	1	4034800	508	9.55	0.50	12	0.02	1318.00	25414.00	16500	20230622	-23.70	11280	20231101	11.61	13050	-3.52	20240118	11650	8.07	20240411	16500	-23.70	20230622	11280	11.61	20231101	0.56	N	221980	500	20 억		19012	N	N	0	N	00	N
64	20240522	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	20	2	0.16	2183700	174	3.67	12550	12590	12540	16340	8800	12570	12550.00	0.47	0	0	12716	12642	12516	12442	12316	12680	12480	20	3770	500	9050	10	1	4034800	508	9.55	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.70	11280	20231101	11.61	13050	-3.52	20240118	11650	8.07	20240411	16500	-23.70	20230622	11280	11.61	20231101	0.56	N	221980	500	20 억		19012	N	N	0	N	00	N
65	20240522	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-20	5	-0.16	828300	66	1.39	12550	12550	12550	16340	8800	12570	12550.00	0.47	0	0	12716	12642	12516	12442	12316	12680	12480	20	3770	500	9050	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	16500	20230622	-23.94	11280	20231101	11.26	13050	-3.83	20240118	11650	7.73	20240411	16500	-23.94	20230622	11280	11.26	20231101	0.56	N	221980	500	20 억		19012	N	N	0	N	00	N
66	20240521	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	150	2	1.21	59289480	4746	227.74	12420	12590	12390	16140	8700	12420	12492.52	0.47	0	-15	12653	12536	12443	12326	12233	12490	12280	20	3720	500	8940	10	1	4034800	507	9.54	0.49	12	0.12	1318.00	25414.00	16500	20230622	-23.82	11280	20231101	11.44	13050	-3.68	20240118	11650	7.90	20240411	16500	-23.82	20230622	11280	11.44	20231101	0.56	N	221980	500	20 억		19027	N	N	0	N	00	N
67	20240521	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	120	2	0.97	57678760	4618	221.59	12420	12590	12390	16140	8700	12420	12489.99	0.47	0	-7	12653	12536	12443	12326	12233	12490	12280	20	3720	500	8940	10	1	4034800	506	9.51	0.49	12	0.11	1318.00	25414.00	16500	20230622	-24.00	11280	20231101	11.17	13050	-3.91	20240118	11650	7.64	20240411	16500	-24.00	20230622	11280	11.17	20231101	0.56	N	221980	500	20 억		19027	N	N	0	N	00	N
68	20240521	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	90	2	0.72	31213510	2510	120.44	12420	12510	12390	16140	8700	12420	12435.66	0.47	0	-14	12653	12536	12443	12326	12233	12490	12280	20	3720	500	8940	10	1	4034800	505	9.49	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	11650	7.38	20240411	16500	-24.18	20230622	11280	10.90	20231101	0.56	N	221980	500	20 억		19027	N	N	0	N	00	N
69	20240521	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	80	2	0.64	29350990	2361	113.29	12420	12510	12390	16140	8700	12420	12431.59	0.47	0	-14	12653	12536	12443	12326	12233	12490	12280	20	3720	500	8940	10	1	4034800	504	9.48	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	11650	7.30	20240411	16500	-24.24	20230622	11280	10.82	20231101	0.56	N	221980	500	20 억		19027	N	N	0	N	00	N
70	20240521	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	90	2	0.72	20810440	1674	80.33	12420	12510	12400	16140	8700	12420	12431.57	0.47	0	-5	12653	12536	12443	12326	12233	12490	12280	20	3720	500	8940	10	1	4034800	505	9.49	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	11650	7.38	20240411	16500	-24.18	20230622	11280	10.90	20231101	0.56	N	221980	500	20 억		19027	N	N	0	N	00	N
71	20240521	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	10	2	0.08	16959140	1366	65.55	12420	12500	12400	16140	8700	12420	12415.18	0.47	0	20	12653	12536	12443	12326	12233	12490	12280	20	3720	500	8940	10	1	4034800	502	9.43	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.56	N	221980	500	20 억		19027	N	N	0	N	00	N
72	20240521	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-10	5	-0.08	14874890	1199	57.53	12420	12450	12400	16140	8700	12420	12406.08	0.47	0	0	12653	12536	12443	12326	12233	12490	12280	20	3720	500	8940	10	1	4034800	501	9.42	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.79	11280	20231101	10.02	13050	-4.90	20240118	11650	6.52	20240411	16500	-24.79	20230622	11280	10.02	20231101	0.56	N	221980	500	20 억		19027	N	N	0	N	00	N
73	20240521	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	0	3	0.00	37260	3	0.14	12420	12420	12420	16140	8700	12420	12420.00	0.47	0	0	12653	12536	12443	12326	12233	12490	12280	20	3720	500	8940	10	1	4034800	501	9.42	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	11650	6.61	20240411	16500	-24.73	20230622	11280	10.11	20231101	0.56	N	221980	500	20 억		19027	N	N	0	N	00	N
74	20240517	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-10	5	-0.08	29508330	2358	37.53	12530	12530	12440	16280	8780	12530	12514.13	0.47	0	-52	12676	12602	12466	12392	12256	12640	12430	20	3750	500	9020	10	1	4034800	505	9.50	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	11650	7.47	20240411	16500	-24.12	20230622	11280	10.99	20231101	0.56	N	221980	500	20 억		19098	N	N	0	N	00	N
75	20240517	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-10	5	-0.08	22246730	1778	28.30	12530	12530	12440	16280	8780	12530	12512.22	0.47	0	-52	12676	12602	12466	12392	12256	12640	12430	20	3750	500	9020	10	1	4034800	505	9.50	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	11650	7.47	20240411	16500	-24.12	20230622	11280	10.99	20231101	0.56	N	221980	500	20 억		19098	N	N	0	N	00	N
76	20240517	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-10	5	-0.08	18655790	1491	23.73	12530	12530	12440	16280	8780	12530	12512.27	0.47	0	-52	12676	12602	12466	12392	12256	12640	12430	20	3750	500	9020	10	1	4034800	505	9.50	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	11650	7.47	20240411	16500	-24.12	20230622	11280	10.99	20231101	0.56	N	221980	500	20 억		19098	N	N	0	N	00	N
77	20240517	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-10	5	-0.08	15804820	1263	20.10	12530	12530	12440	16280	8780	12530	12513.71	0.47	0	-52	12676	12602	12466	12392	12256	12640	12430	20	3750	500	9020	10	1	4034800	505	9.50	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	11650	7.47	20240411	16500	-24.12	20230622	11280	10.99	20231101	0.56	N	221980	500	20 억		19098	N	N	0	N	00	N
78	20240517	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-10	5	-0.08	10225090	817	13.00	12530	12530	12440	16280	8780	12530	12515.41	0.47	0	-52	12676	12602	12466	12392	12256	12640	12430	20	3750	500	9020	10	1	4034800	505	9.50	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	11650	7.47	20240411	16500	-24.12	20230622	11280	10.99	20231101	0.56	N	221980	500	20 억		19098	N	N	0	N	00	N
79	20240517	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-10	5	-0.08	7959310	636	10.12	12530	12530	12440	16280	8780	12530	12514.64	0.47	0	-52	12676	12602	12466	12392	12256	12640	12430	20	3750	500	9020	10	1	4034800	505	9.50	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	11650	7.47	20240411	16500	-24.12	20230622	11280	10.99	20231101	0.56	N	221980	500	20 억		19098	N	N	0	N	00	N
80	20240517	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-20	5	-0.16	5707000	456	7.26	12530	12530	12440	16280	8780	12530	12515.35	0.47	0	-41	12676	12602	12466	12392	12256	12640	12430	20	3750	500	9020	10	1	4034800	505	9.49	0.49	12	0.01	1318.00	25414.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	11650	7.38	20240411	16500	-24.18	20230622	11280	10.90	20231101	0.56	N	221980	500	20 억		19098	N	N	0	N	00	N
81	20240517	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	0	3	0.00	2280440	182	2.90	12530	12530	12520	16280	8780	12530	12529.89	0.47	0	-25	12676	12602	12466	12392	12256	12640	12430	20	3750	500	9020	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	0.56	N	221980	500	20 억		19098	N	N	0	N	00	N
82	20240516	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	100	2	0.80	70846370	5713	141.45	12430	12540	12330	16150	8710	12430	12400.90	0.48	0	-164	12536	12482	12416	12362	12296	12450	12330	20	3720	500	8940	10	1	4034800	506	9.51	0.49	12	0.14	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	0.62	N	221980	500	20 억		19262	N	N	0	N	00	N
83	20240516	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	40	2	0.32	69150580	5577	138.08	12430	12540	12330	16150	8710	12430	12399.24	0.48	0	-140	12536	12482	12416	12362	12296	12450	12330	20	3720	500	8940	10	1	4034800	503	9.46	0.49	12	0.14	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	0.62	N	221980	500	20 억		19262	N	N	0	N	00	N
84	20240516	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	40	2	0.32	60970260	4921	121.84	12430	12540	12330	16150	8710	12430	12389.81	0.48	0	-140	12536	12482	12416	12362	12296	12450	12330	20	3720	500	8940	10	1	4034800	503	9.46	0.49	12	0.12	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	0.62	N	221980	500	20 억		19262	N	N	0	N	00	N
85	20240516	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	90	2	0.72	58318060	4709	116.59	12430	12540	12330	16150	8710	12430	12384.38	0.48	0	-98	12536	12482	12416	12362	12296	12450	12330	20	3720	500	8940	10	1	4034800	505	9.50	0.49	12	0.12	1318.00	25414.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	11650	7.47	20240411	16500	-24.12	20230622	11280	10.99	20231101	0.62	N	221980	500	20 억		19262	N	N	0	N	00	N
86	20240516	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-10	5	-0.08	45479740	3680	91.11	12430	12430	12330	16150	8710	12430	12358.62	0.48	0	-12	12536	12482	12416	12362	12296	12450	12330	20	3720	500	8940	10	1	4034800	501	9.42	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	11650	6.61	20240411	16500	-24.73	20230622	11280	10.11	20231101	0.62	N	221980	500	20 억		19262	N	N	0	N	00	N
87	20240516	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-40	5	-0.32	41173180	3333	82.52	12430	12430	12330	16150	8710	12430	12353.19	0.48	0	37	12536	12482	12416	12362	12296	12450	12330	20	3720	500	8940	10	1	4034800	500	9.40	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.91	11280	20231101	9.84	13050	-5.06	20240118	11650	6.35	20240411	16500	-24.91	20230622	11280	9.84	20231101	0.62	N	221980	500	20 억		19262	N	N	0	N	00	N
88	20240516	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-10	5	-0.08	33210980	2688	66.55	12430	12430	12330	16150	8710	12430	12355.28	0.48	0	-12	12536	12482	12416	12362	12296	12450	12330	20	3720	500	8940	10	1	4034800	501	9.42	0.49	12	0.07	1318.00	25414.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	11650	6.61	20240411	16500	-24.73	20230622	11280	10.11	20231101	0.62	N	221980	500	20 억		19262	N	N	0	N	00	N
89	20240516	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	0	3	0.00	124300	10	0.25	12430	12430	12430	16150	8710	12430	12430.00	0.48	0	0	12536	12482	12416	12362	12296	12450	12330	20	3720	500	8940	10	1	4034800	502	9.43	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.62	N	221980	500	20 억		19262	N	N	0	N	00	N
90	20240514	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-10	5	-0.08	50070760	4039	136.92	12440	12470	12350	16170	8710	12440	12396.82	0.48	0	-80	12520	12480	12440	12400	12360	12460	12380	20	3730	500	8950	10	1	4034800	502	9.43	0.49	12	0.10	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.62	N	221980	500	20 억		19342	N	N	0	N	00	N
91	20240514	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-20	5	-0.16	50045900	4037	136.85	12440	12470	12350	16170	8710	12440	12396.80	0.48	0	-80	12520	12480	12440	12400	12360	12460	12380	20	3730	500	8950	10	1	4034800	501	9.42	0.49	12	0.10	1318.00	25414.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	11650	6.61	20240411	16500	-24.73	20230622	11280	10.11	20231101	0.62	N	221980	500	20 억		19342	N	N	0	N	00	N
92	20240514	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	0	3	0.00	46651290	3764	127.59	12440	12470	12350	16170	8710	12440	12394.07	0.48	0	-80	12520	12480	12440	12400	12360	12460	12380	20	3730	500	8950	10	1	4034800	502	9.44	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	0.62	N	221980	500	20 억		19342	N	N	0	N	00	N
93	20240514	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	0	3	0.00	42782440	3453	117.05	12440	12470	12350	16170	8710	12440	12389.93	0.48	0	-80	12520	12480	12440	12400	12360	12460	12380	20	3730	500	8950	10	1	4034800	502	9.44	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	0.62	N	221980	500	20 억		19342	N	N	0	N	00	N
94	20240514	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	10	2	0.08	40518330	3271	110.88	12440	12470	12350	16170	8710	12440	12387.14	0.48	0	-80	12520	12480	12440	12400	12360	12460	12380	20	3730	500	8950	10	1	4034800	502	9.45	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	11650	6.87	20240411	16500	-24.55	20230622	11280	10.37	20231101	0.62	N	221980	500	20 억		19342	N	N	0	N	00	N
95	20240514	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	0	3	0.00	36201630	2923	99.08	12440	12470	12350	16170	8710	12440	12385.09	0.48	0	-28	12520	12480	12440	12400	12360	12460	12380	20	3730	500	8950	10	1	4034800	502	9.44	0.49	12	0.07	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	0.62	N	221980	500	20 억		19342	N	N	0	N	00	N
96	20240514	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	30	2	0.24	5525890	444	15.05	12440	12470	12430	16170	8710	12440	12445.70	0.48	0	-12	12520	12480	12440	12400	12360	12460	12380	20	3730	500	8950	10	1	4034800	503	9.46	0.49	12	0.01	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	0.62	N	221980	500	20 억		19342	N	N	0	N	00	N
97	20240514	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	0	3	0.00	609560	49	1.66	12440	12440	12440	16170	8710	12440	12440.00	0.48	0	-4	12520	12480	12440	12400	12360	12460	12380	20	3730	500	8950	10	1	4034800	502	9.44	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	0.62	N	221980	500	20 억		19342	N	N	0	N	00	N
98	20240513	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	10	2	0.08	36737740	2950	76.78	12480	12480	12400	16150	8710	12430	12453.47	0.48	0	-104	12570	12500	12420	12350	12270	12535	12385	20	3720	500	8940	10	1	4034800	502	9.44	0.49	12	0.07	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	0.62	N	221980	500	20 억		19446	N	N	0	N	00	N
99	20240513	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	10	2	0.08	33242090	2669	69.47	12480	12480	12400	16150	8710	12430	12454.89	0.48	0	-69	12570	12500	12420	12350	12270	12535	12385	20	3720	500	8940	10	1	4034800	502	9.44	0.49	12	0.07	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	0.62	N	221980	500	20 억		19446	N	N	0	N	00	N
100	20240513	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	10	2	0.08	31736850	2548	66.32	12480	12480	12400	16150	8710	12430	12455.59	0.48	0	-68	12570	12500	12420	12350	12270	12535	12385	20	3720	500	8940	10	1	4034800	502	9.44	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	0.62	N	221980	500	20 억		19446	N	N	0	N	00	N
101	20240513	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	40	2	0.32	26086130	2094	54.50	12480	12480	12400	16150	8710	12430	12457.56	0.48	0	-68	12570	12500	12420	12350	12270	12535	12385	20	3720	500	8940	10	1	4034800	503	9.46	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	0.62	N	221980	500	20 억		19446	N	N	0	N	00	N
102	20240513	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	40	2	0.32	21354130	1714	44.61	12480	12480	12400	16150	8710	12430	12458.65	0.48	0	-68	12570	12500	12420	12350	12270	12535	12385	20	3720	500	8940	10	1	4034800	503	9.46	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	0.62	N	221980	500	20 억		19446	N	N	0	N	00	N
103	20240513	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	20	2	0.16	18336390	1472	38.31	12480	12480	12400	16150	8710	12430	12456.79	0.48	0	-68	12570	12500	12420	12350	12270	12535	12385	20	3720	500	8940	10	1	4034800	502	9.45	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	11650	6.87	20240411	16500	-24.55	20230622	11280	10.37	20231101	0.62	N	221980	500	20 억		19446	N	N	0	N	00	N
104	20240513	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	20	2	0.16	3989660	320	8.33	12480	12480	12400	16150	8710	12430	12467.69	0.48	0	-48	12570	12500	12420	12350	12270	12535	12385	20	3720	500	8940	10	1	4034800	502	9.45	0.49	12	0.01	1318.00	25414.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	11650	6.87	20240411	16500	-24.55	20230622	11280	10.37	20231101	0.62	N	221980	500	20 억		19446	N	N	0	N	00	N
105	20240513	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	50	2	0.40	1210560	97	2.52	12480	12480	12480	16150	8710	12430	12480.00	0.48	0	-24	12570	12500	12420	12350	12270	12535	12385	20	3720	500	8940	10	1	4034800	504	9.47	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.36	11280	20231101	10.64	13050	-4.37	20240118	11650	7.12	20240411	16500	-24.36	20230622	11280	10.64	20231101	0.62	N	221980	500	20 억		19446	N	N	0	N	00	N
106	20240510	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	30	2	0.24	47627960	3842	82.64	12350	12490	12340	16120	8680	12400	12396.66	0.48	0	-107	12520	12460	12400	12340	12280	12490	12370	20	3720	500	8920	10	1	4034800	502	9.43	0.49	12	0.10	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.62	N	221980	500	20 억		19503	N	N	0	N	00	N
107	20240510	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	60	2	0.48	47354080	3820	82.17	12350	12490	12340	16120	8680	12400	12396.36	0.48	0	-107	12520	12460	12400	12340	12280	12490	12370	20	3720	500	8920	10	1	4034800	503	9.45	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	11650	6.95	20240411	16500	-24.48	20230622	11280	10.46	20231101	0.62	N	221980	500	20 억		19503	N	N	0	N	00	N
108	20240510	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	0	3	0.00	41838730	3377	72.64	12350	12490	12340	16120	8680	12400	12389.32	0.48	0	-97	12520	12460	12400	12340	12280	12490	12370	20	3720	500	8920	10	1	4034800	500	9.41	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	11650	6.44	20240411	16500	-24.85	20230622	11280	9.93	20231101	0.62	N	221980	500	20 억		19503	N	N	0	N	00	N
109	20240510	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	10	2	0.08	39719170	3207	68.98	12350	12490	12340	16120	8680	12400	12385.15	0.48	0	-85	12520	12460	12400	12340	12280	12490	12370	20	3720	500	8920	10	1	4034800	501	9.42	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.79	11280	20231101	10.02	13050	-4.90	20240118	11650	6.52	20240411	16500	-24.79	20230622	11280	10.02	20231101	0.62	N	221980	500	20 억		19503	N	N	0	N	00	N
110	20240510	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	70	2	0.56	35506000	2869	61.71	12350	12490	12340	16120	8680	12400	12375.74	0.48	0	-46	12520	12460	12400	12340	12280	12490	12370	20	3720	500	8920	10	1	4034800	503	9.46	0.49	12	0.07	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	0.62	N	221980	500	20 억		19503	N	N	0	N	00	N
111	20240510	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	0	3	0.00	30396150	2459	52.89	12350	12430	12340	16120	8680	12400	12361.18	0.48	0	-29	12520	12460	12400	12340	12280	12490	12370	20	3720	500	8920	10	1	4034800	500	9.41	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	11650	6.44	20240411	16500	-24.85	20230622	11280	9.93	20231101	0.62	N	221980	500	20 억		19503	N	N	0	N	00	N
112	20240510	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-20	5	-0.16	25431400	2059	44.29	12350	12390	12340	16120	8680	12400	12351.34	0.48	0	21	12520	12460	12400	12340	12280	12490	12370	20	3720	500	8920	10	1	4034800	500	9.39	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	11650	6.27	20240411	16500	-24.97	20230622	11280	9.75	20231101	0.62	N	221980	500	20 억		19503	N	N	0	N	00	N
113	20240510	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-60	5	-0.48	17399140	1409	30.31	12350	12390	12340	16120	8680	12400	12348.57	0.48	0	30	12520	12460	12400	12340	12280	12490	12370	20	3720	500	8920	10	1	4034800	498	9.36	0.49	12	0.03	1318.00	25414.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	11650	5.92	20240411	16500	-25.21	20230622	11280	9.40	20231101	0.62	N	221980	500	20 억		19503	N	N	0	N	00	N
114	20240509	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	40	2	0.32	57430440	4647	55.35	12390	12460	12340	16060	8660	12360	12358.61	0.49	0	-345	12600	12480	12410	12290	12220	12445	12255	20	3700	500	8890	10	1	4034800	500	9.41	0.49	12	0.12	1318.00	25414.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	11650	6.44	20240411	16500	-24.85	20230622	11280	9.93	20231101	1.19	N	221980	500	20 억		19848	N	N	0	N	00	N
115	20240509	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	100	2	0.81	57058960	4617	55.00	12390	12460	12340	16060	8660	12360	12358.45	0.49	0	-337	12600	12480	12410	12290	12220	12445	12255	20	3700	500	8890	10	1	4034800	503	9.45	0.49	12	0.11	1318.00	25414.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	11650	6.95	20240411	16500	-24.48	20230622	11280	10.46	20231101	1.19	N	221980	500	20 억		19848	N	N	0	N	00	N
116	20240509	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-20	5	-0.16	48701560	3941	46.94	12390	12440	12340	16060	8660	12360	12357.67	0.49	0	-275	12600	12480	12410	12290	12220	12445	12255	20	3700	500	8890	10	1	4034800	498	9.36	0.49	12	0.10	1318.00	25414.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	11650	5.92	20240411	16500	-25.21	20230622	11280	9.40	20231101	1.19	N	221980	500	20 억		19848	N	N	0	N	00	N
117	20240509	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-10	5	-0.08	43640130	3531	42.06	12390	12440	12340	16060	8660	12360	12359.14	0.49	0	-275	12600	12480	12410	12290	12220	12445	12255	20	3700	500	8890	10	1	4034800	498	9.37	0.49	12	0.09	1318.00	25414.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	11650	6.01	20240411	16500	-25.15	20230622	11280	9.49	20231101	1.19	N	221980	500	20 억		19848	N	N	0	N	00	N
118	20240509	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-10	5	-0.08	32774420	2651	31.58	12390	12440	12350	16060	8660	12360	12363.04	0.49	0	-285	12600	12480	12410	12290	12220	12445	12255	20	3700	500	8890	10	1	4034800	498	9.37	0.49	12	0.07	1318.00	25414.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	11650	6.01	20240411	16500	-25.15	20230622	11280	9.49	20231101	1.19	N	221980	500	20 억		19848	N	N	0	N	00	N
119	20240509	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	20	2	0.16	15965720	1291	15.38	12390	12440	12350	16060	8660	12360	12366.94	0.49	0	17	12600	12480	12410	12290	12220	12445	12255	20	3700	500	8890	10	1	4034800	500	9.39	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	11650	6.27	20240411	16500	-24.97	20230622	11280	9.75	20231101	1.19	N	221980	500	20 억		19848	N	N	0	N	00	N
120	20240509	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	0	3	0.00	7027750	568	6.77	12390	12440	12360	16060	8660	12360	12372.80	0.49	0	17	12600	12480	12410	12290	12220	12445	12255	20	3700	500	8890	10	1	4034800	499	9.38	0.49	12	0.01	1318.00	25414.00	16500	20230622	-25.09	11280	20231101	9.57	13050	-5.29	20240118	11650	6.09	20240411	16500	-25.09	20230622	11280	9.57	20231101	1.19	N	221980	500	20 억		19848	N	N	0	N	00	N
121	20240509	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	30	2	0.24	547210	44	0.52	12390	12440	12390	16060	8660	12360	12436.59	0.49	0	-11	12600	12480	12410	12290	12220	12445	12255	20	3700	500	8890	10	1	4034800	500	9.40	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.91	11280	20231101	9.84	13050	-5.06	20240118	11650	6.35	20240411	16500	-24.91	20230622	11280	9.84	20231101	1.19	N	221980	500	20 억		19848	N	N	0	N	00	N
122	20240508	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-90	5	-0.72	104056230	8395	18.97	12450	12530	12340	16180	8720	12450	12395.23	0.49	0	275	13190	12820	12580	12210	11970	12700	12090	20	3730	500	8960	10	1	4034800	499	9.38	0.49	12	0.21	1318.00	25414.00	16500	20230622	-25.09	11280	20231101	9.57	13050	-5.29	20240118	11650	6.09	20240411	16500	-25.09	20230622	11280	9.57	20231101	1.25	N	221980	500	20 억		19573	N	N	0	N	00	N
123	20240508	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	20	2	0.16	96157670	7756	17.52	12450	12530	12340	16180	8720	12450	12397.84	0.49	0	458	13190	12820	12580	12210	11970	12700	12090	20	3730	500	8960	10	1	4034800	503	9.46	0.49	12	0.19	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	1.25	N	221980	500	20 억		19573	N	N	0	N	00	N
124	20240508	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-110	5	-0.88	78354240	6316	14.27	12450	12530	12340	16180	8720	12450	12405.67	0.49	0	142	13190	12820	12580	12210	11970	12700	12090	20	3730	500	8960	10	1	4034800	498	9.36	0.49	12	0.16	1318.00	25414.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	11650	5.92	20240411	16500	-25.21	20230622	11280	9.40	20231101	1.25	N	221980	500	20 억		19573	N	N	0	N	00	N
125	20240508	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	20	2	0.16	41442650	3333	7.53	12450	12530	12380	16180	8720	12450	12434.04	0.49	0	129	13190	12820	12580	12210	11970	12700	12090	20	3730	500	8960	10	1	4034800	503	9.46	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	1.25	N	221980	500	20 억		19573	N	N	0	N	00	N
126	20240508	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	10	2	0.08	38172810	3070	6.94	12450	12530	12380	16180	8720	12450	12434.14	0.49	0	190	13190	12820	12580	12210	11970	12700	12090	20	3730	500	8960	10	1	4034800	503	9.45	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	11650	6.95	20240411	16500	-24.48	20230622	11280	10.46	20231101	1.25	N	221980	500	20 억		19573	N	N	0	N	00	N
127	20240508	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	10	2	0.08	31929550	2567	5.80	12450	12530	12380	16180	8720	12450	12438.47	0.49	0	203	13190	12820	12580	12210	11970	12700	12090	20	3730	500	8960	10	1	4034800	503	9.45	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	11650	6.95	20240411	16500	-24.48	20230622	11280	10.46	20231101	1.25	N	221980	500	20 억		19573	N	N	0	N	00	N
128	20240508	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	0	3	0.00	27511800	2212	5.00	12450	12530	12380	16180	8720	12450	12437.52	0.49	0	101	13190	12820	12580	12210	11970	12700	12090	20	3730	500	8960	10	1	4034800	502	9.45	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	11650	6.87	20240411	16500	-24.55	20230622	11280	10.37	20231101	1.25	N	221980	500	20 억		19573	N	N	0	N	00	N
129	20240508	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	40	2	0.32	9156470	735	1.66	12450	12530	12400	16180	8720	12450	12457.78	0.49	0	-21	13190	12820	12580	12210	11970	12700	12090	20	3730	500	8960	10	1	4034800	504	9.48	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	11650	7.21	20240411	16500	-24.30	20230622	11280	10.73	20231101	1.25	N	221980	500	20 억		19573	N	N	0	N	00	N
130	20240503	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	0	3	0.00	58486240	4658	45.81	12550	12670	12470	16280	8780	12530	12556.08	0.46	0	-50	12770	12650	12560	12440	12350	12605	12395	20	3750	500	9020	10	1	4034800	506	9.51	0.49	12	0.12	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	1.02	N	221980	500	20 억		18720	N	N	0	N	00	N
131	20240503	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-30	5	-0.24	57158130	4552	44.77	12550	12670	12470	16280	8780	12530	12556.71	0.46	0	-50	12770	12650	12560	12440	12350	12605	12395	20	3750	500	9020	10	1	4034800	504	9.48	0.49	12	0.11	1318.00	25414.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	11650	7.30	20240411	16500	-24.24	20230622	11280	10.82	20231101	1.02	N	221980	500	20 억		18720	N	N	0	N	00	N
132	20240503	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-30	5	-0.24	46072040	3668	36.07	12550	12670	12470	16280	8780	12530	12560.53	0.46	0	-50	12770	12650	12560	12440	12350	12605	12395	20	3750	500	9020	10	1	4034800	504	9.48	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	11650	7.30	20240411	16500	-24.24	20230622	11280	10.82	20231101	1.02	N	221980	500	20 억		18720	N	N	0	N	00	N
133	20240503	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-50	5	-0.40	43676800	3477	34.20	12550	12670	12470	16280	8780	12530	12561.63	0.46	0	-53	12770	12650	12560	12440	12350	12605	12395	20	3750	500	9020	10	1	4034800	504	9.47	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.36	11280	20231101	10.64	13050	-4.37	20240118	11650	7.12	20240411	16500	-24.36	20230622	11280	10.64	20231101	1.02	N	221980	500	20 억		18720	N	N	0	N	00	N
134	20240503	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	80	2	0.64	17274470	1371	13.48	12550	12670	12490	16280	8780	12530	12599.91	0.46	0	-24	12770	12650	12560	12440	12350	12605	12395	20	3750	500	9020	10	1	4034800	509	9.57	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.58	11280	20231101	11.79	13050	-3.37	20240118	11650	8.24	20240411	16500	-23.58	20230622	11280	11.79	20231101	1.02	N	221980	500	20 억		18720	N	N	0	N	00	N
135	20240503	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	20	2	0.16	12221740	969	9.53	12550	12670	12550	16280	8780	12530	12612.73	0.46	0	-16	12770	12650	12560	12440	12350	12605	12395	20	3750	500	9020	10	1	4034800	506	9.52	0.49	12	0.02	1318.00	25414.00	16500	20230622	-23.94	11280	20231101	11.26	13050	-3.83	20240118	11650	7.73	20240411	16500	-23.94	20230622	11280	11.26	20231101	1.02	N	221980	500	20 억		18720	N	N	0	N	00	N
136	20240503	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	80	2	0.64	6663310	528	5.19	12550	12670	12550	16280	8780	12530	12619.91	0.46	0	-16	12770	12650	12560	12440	12350	12605	12395	20	3750	500	9020	10	1	4034800	509	9.57	0.50	12	0.01	1318.00	25414.00	16500	20230622	-23.58	11280	20231101	11.79	13050	-3.37	20240118	11650	8.24	20240411	16500	-23.58	20230622	11280	11.79	20231101	1.02	N	221980	500	20 억		18720	N	N	0	N	00	N
137	20240503	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	140	2	1.12	113580	9	0.09	12550	12670	12550	16280	8780	12530	12620.00	0.46	0	0	12770	12650	12560	12440	12350	12605	12395	20	3750	500	9020	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	16500	20230622	-23.21	11280	20231101	12.32	13050	-2.91	20240118	11650	8.76	20240411	16500	-23.21	20230622	11280	12.32	20231101	1.02	N	221980	500	20 억		18720	N	N	0	N	00	N
138	20240502	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-20	5	-0.16	128160790	10168	318.55	12560	12680	12470	16310	8790	12550	12604.33	0.46	0	-31	12683	12616	12553	12486	12423	12650	12520	20	3760	500	9030	10	1	4034800	506	9.51	0.49	12	0.25	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	1.04	N	221980	500	20 억		18751	N	N	0	N	00	N
139	20240502	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	20	2	0.16	127198950	10091	316.13	12560	12680	12470	16310	8790	12550	12605.19	0.46	0	-31	12683	12616	12553	12486	12423	12650	12520	20	3760	500	9030	10	1	4034800	507	9.54	0.49	12	0.25	1318.00	25414.00	16500	20230622	-23.82	11280	20231101	11.44	13050	-3.68	20240118	11650	7.90	20240411	16500	-23.82	20230622	11280	11.44	20231101	1.04	N	221980	500	20 억		18751	N	N	0	N	00	N
140	20240502	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	110	2	0.88	124177250	9849	308.55	12560	12680	12550	16310	8790	12550	12608.11	0.46	0	-31	12683	12616	12553	12486	12423	12650	12520	20	3760	500	9030	10	1	4034800	511	9.61	0.50	12	0.24	1318.00	25414.00	16500	20230622	-23.27	11280	20231101	12.23	13050	-2.99	20240118	11650	8.67	20240411	16500	-23.27	20230622	11280	12.23	20231101	1.04	N	221980	500	20 억		18751	N	N	0	N	00	N
141	20240502	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	120	2	0.96	119540290	9481	297.02	12560	12680	12550	16310	8790	12550	12608.41	0.46	0	-31	12683	12616	12553	12486	12423	12650	12520	20	3760	500	9030	10	1	4034800	511	9.61	0.50	12	0.23	1318.00	25414.00	16500	20230622	-23.21	11280	20231101	12.32	13050	-2.91	20240118	11650	8.76	20240411	16500	-23.21	20230622	11280	12.32	20231101	1.04	N	221980	500	20 억		18751	N	N	0	N	00	N
142	20240502	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	120	2	0.96	117513610	9321	292.01	12560	12680	12550	16310	8790	12550	12607.40	0.46	0	-31	12683	12616	12553	12486	12423	12650	12520	20	3760	500	9030	10	1	4034800	511	9.61	0.50	12	0.23	1318.00	25414.00	16500	20230622	-23.21	11280	20231101	12.32	13050	-2.91	20240118	11650	8.76	20240411	16500	-23.21	20230622	11280	12.32	20231101	1.04	N	221980	500	20 억		18751	N	N	0	N	00	N
143	20240502	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	60	2	0.48	63643140	5056	158.40	12560	12610	12550	16310	8790	12550	12587.65	0.46	0	-31	12683	12616	12553	12486	12423	12650	12520	20	3760	500	9030	10	1	4034800	509	9.57	0.50	12	0.13	1318.00	25414.00	16500	20230622	-23.58	11280	20231101	11.79	13050	-3.37	20240118	11650	8.24	20240411	16500	-23.58	20230622	11280	11.79	20231101	1.04	N	221980	500	20 억		18751	N	N	0	N	00	N
144	20240502	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	0	3	0.00	2561840	204	6.39	12560	12570	12550	16310	8790	12550	12558.04	0.46	0	-31	12683	12616	12553	12486	12423	12650	12520	20	3760	500	9030	10	1	4034800	506	9.52	0.49	12	0.01	1318.00	25414.00	16500	20230622	-23.94	11280	20231101	11.26	13050	-3.83	20240118	11650	7.73	20240411	16500	-23.94	20230622	11280	11.26	20231101	1.04	N	221980	500	20 억		18751	N	N	0	N	00	N
145	20240502	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	0	3	0.00	376720	30	0.94	12560	12560	12550	16310	8790	12550	12557.33	0.46	0	-9	12683	12616	12553	12486	12423	12650	12520	20	3760	500	9030	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	16500	20230622	-23.94	11280	20231101	11.26	13050	-3.83	20240118	11650	7.73	20240411	16500	-23.94	20230622	11280	11.26	20231101	1.04	N	221980	500	20 억		18751	N	N	0	N	00	N