KissMeData/340440/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	161222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	3	2	0.18	78598438	46467	276.64	1670	1720	1668	2200	1186	1693	1691.49	0.18	0	-2817	1713	1703	1689	1679	1665	1708	1684	28	507	100	1080	1	1	28378364	481	12.66	1.46	12	0.16	134.00	1165.00	2960	20230524	-42.70	1644	20240422	3.16	1900	-10.74	20240520	1644	3.16	20240422	2820	-39.86	20230605	1644	3.16	20240422	1.05	N	340440	100	28 억		49918	N	N	0	N	00	N
3	20240531	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	7	2	0.41	70594256	41747	248.54	1670	1720	1668	2200	1186	1693	1691.00	0.18	0	-3034	1713	1703	1689	1679	1665	1708	1684	28	507	100	1080	1	1	28378364	482	12.69	1.46	12	0.15	134.00	1165.00	2960	20230524	-42.57	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2820	-39.72	20230605	1644	3.41	20240422	1.05	N	340440	100	28 억		49918	N	N	0	N	00	N
4	20240531	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	0	3	0.00	38318431	22833	135.93	1670	1693	1668	2200	1186	1693	1678.20	0.18	0	-829	1713	1703	1689	1679	1665	1708	1684	28	507	100	1080	1	1	28378364	480	12.63	1.45	12	0.08	134.00	1165.00	2960	20230524	-42.80	1644	20240422	2.98	1900	-10.89	20240520	1644	2.98	20240422	2820	-39.96	20230605	1644	2.98	20240422	1.05	N	340440	100	28 억		49918	N	N	0	N	00	N
5	20240531	131225	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-8	5	-0.47	28239239	16840	100.26	1670	1691	1668	2200	1186	1693	1676.91	0.18	0	70	1713	1703	1689	1679	1665	1708	1684	28	507	100	1080	1	1	28378364	478	12.57	1.45	12	0.06	134.00	1165.00	2960	20230524	-43.07	1644	20240422	2.49	1900	-11.32	20240520	1644	2.49	20240422	2820	-40.25	20230605	1644	2.49	20240422	1.05	N	340440	100	28 억		49918	N	N	0	N	00	N
6	20240531	121227	57	100.00	KOSDAQ		화학	N	N	N	N		N	1673	-20	5	-1.18	26088491	15561	92.64	1670	1691	1668	2200	1186	1693	1676.53	0.18	0	71	1713	1703	1689	1679	1665	1708	1684	28	507	100	1080	1	1	28378364	475	12.49	1.44	12	0.05	134.00	1165.00	2960	20230524	-43.48	1644	20240422	1.76	1900	-11.95	20240520	1644	1.76	20240422	2820	-40.67	20230605	1644	1.76	20240422	1.05	N	340440	100	28 억		49918	N	N	0	N	00	N
7	20240531	111224	57	100.00	KOSDAQ		화학	N	N	N	N		N	1676	-17	5	-1.00	22689165	13533	80.57	1670	1691	1668	2200	1186	1693	1676.58	0.18	0	71	1713	1703	1689	1679	1665	1708	1684	28	507	100	1080	1	1	28378364	476	12.51	1.44	12	0.05	134.00	1165.00	2960	20230524	-43.38	1644	20240422	1.95	1900	-11.79	20240520	1644	1.95	20240422	2820	-40.57	20230605	1644	1.95	20240422	1.05	N	340440	100	28 억		49918	N	N	0	N	00	N
8	20240531	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-8	5	-0.47	20181918	12042	71.69	1670	1689	1668	2200	1186	1693	1675.96	0.18	0	-2	1713	1703	1689	1679	1665	1708	1684	28	507	100	1080	1	1	28378364	478	12.57	1.45	12	0.04	134.00	1165.00	2960	20230524	-43.07	1644	20240422	2.49	1900	-11.32	20240520	1644	2.49	20240422	2820	-40.25	20230605	1644	2.49	20240422	1.05	N	340440	100	28 억		49918	N	N	0	N	00	N
9	20240531	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	-11	5	-0.65	8607863	5152	30.67	1670	1689	1668	2200	1186	1693	1670.78	0.18	0	246	1713	1703	1689	1679	1665	1708	1684	28	507	100	1080	1	1	28378364	477	12.55	1.44	12	0.02	134.00	1165.00	2960	20230524	-43.18	1644	20240422	2.31	1900	-11.47	20240520	1644	2.31	20240422	2820	-40.35	20230605	1644	2.31	20240422	1.05	N	340440	100	28 억		49918	N	N	0	N	00	N
10	20240530	161218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-8	5	-0.47	27847111	16519	43.17	1686	1699	1675	2210	1191	1701	1685.76	0.18	0	-2416	1724	1712	1698	1686	1672	1718	1692	28	509	100	1080	1	1	28378364	480	12.63	1.45	12	0.06	134.00	1165.00	2990	20230523	-43.38	1644	20240422	2.98	1900	-10.89	20240520	1644	2.98	20240422	2820	-39.96	20230605	1644	2.98	20240422	1.08	N	340440	100	28 억		52112	N	N	0	N	00	N
11	20240530	151218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-15	5	-0.88	25333228	15032	39.29	1686	1699	1675	2210	1191	1701	1685.29	0.18	0	-1692	1724	1712	1698	1686	1672	1718	1692	28	509	100	1080	1	1	28378364	478	12.58	1.45	12	0.05	134.00	1165.00	2990	20230523	-43.61	1644	20240422	2.55	1900	-11.26	20240520	1644	2.55	20240422	2820	-40.21	20230605	1644	2.55	20240422	1.08	N	340440	100	28 억		52112	N	N	0	N	00	N
12	20240530	141218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-13	5	-0.76	17327454	10284	26.88	1686	1699	1675	2210	1191	1701	1684.89	0.18	0	-614	1724	1712	1698	1686	1672	1718	1692	28	509	100	1080	1	1	28378364	479	12.60	1.45	12	0.04	134.00	1165.00	2990	20230523	-43.55	1644	20240422	2.68	1900	-11.16	20240520	1644	2.68	20240422	2820	-40.14	20230605	1644	2.68	20240422	1.08	N	340440	100	28 억		52112	N	N	0	N	00	N
13	20240530	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-14	5	-0.82	16042860	9523	24.89	1686	1699	1675	2210	1191	1701	1684.64	0.18	0	-612	1724	1712	1698	1686	1672	1718	1692	28	509	100	1080	1	1	28378364	479	12.59	1.45	12	0.03	134.00	1165.00	2990	20230523	-43.58	1644	20240422	2.62	1900	-11.21	20240520	1644	2.62	20240422	2820	-40.18	20230605	1644	2.62	20240422	1.08	N	340440	100	28 억		52112	N	N	0	N	00	N
14	20240530	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-16	5	-0.94	15039148	8928	23.33	1686	1699	1675	2210	1191	1701	1684.49	0.18	0	-553	1724	1712	1698	1686	1672	1718	1692	28	509	100	1080	1	1	28378364	478	12.57	1.45	12	0.03	134.00	1165.00	2990	20230523	-43.65	1644	20240422	2.49	1900	-11.32	20240520	1644	2.49	20240422	2820	-40.25	20230605	1644	2.49	20240422	1.08	N	340440	100	28 억		52112	N	N	0	N	00	N
15	20240530	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	-21	5	-1.23	13928525	8267	21.61	1686	1699	1675	2210	1191	1701	1684.83	0.18	0	-551	1724	1712	1698	1686	1672	1718	1692	28	509	100	1080	1	1	28378364	477	12.54	1.44	12	0.03	134.00	1165.00	2990	20230523	-43.81	1644	20240422	2.19	1900	-11.58	20240520	1644	2.19	20240422	2820	-40.43	20230605	1644	2.19	20240422	1.08	N	340440	100	28 억		52112	N	N	0	N	00	N
16	20240530	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1676	-25	5	-1.47	7554534	4494	11.75	1686	1699	1675	2210	1191	1701	1681.03	0.18	0	-137	1724	1712	1698	1686	1672	1718	1692	28	509	100	1080	1	1	28378364	476	12.51	1.44	12	0.02	134.00	1165.00	2990	20230523	-43.95	1644	20240422	1.95	1900	-11.79	20240520	1644	1.95	20240422	2820	-40.57	20230605	1644	1.95	20240422	1.08	N	340440	100	28 억		52112	N	N	0	N	00	N
17	20240530	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-14	5	-0.82	2788630	1655	4.33	1686	1699	1680	2210	1191	1701	1684.97	0.18	0	42	1724	1712	1698	1686	1672	1718	1692	28	509	100	1080	1	1	28378364	479	12.59	1.45	12	0.01	134.00	1165.00	2990	20230523	-43.58	1644	20240422	2.62	1900	-11.21	20240520	1644	2.62	20240422	2820	-40.18	20230605	1644	2.62	20240422	1.08	N	340440	100	28 억		52112	N	N	0	N	00	N
18	20240529	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	0	3	0.00	64451115	38109	169.62	1688	1710	1684	2210	1191	1701	1691.01	0.19	0	-2875	1713	1706	1703	1696	1693	1706	1696	28	509	100	1080	1	1	28378364	483	12.69	1.46	12	0.13	134.00	1165.00	2990	20230523	-43.11	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2820	-39.68	20230605	1644	3.47	20240422	1.09	N	340440	100	28 억		54982	N	N	0	N	00	N
19	20240529	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-15	5	-0.88	57923904	34270	152.53	1688	1710	1684	2210	1191	1701	1690.22	0.19	0	-2637	1713	1706	1703	1696	1693	1706	1696	28	509	100	1080	1	1	28378364	478	12.58	1.45	12	0.12	134.00	1165.00	2990	20230523	-43.61	1644	20240422	2.55	1900	-11.26	20240520	1644	2.55	20240422	2820	-40.21	20230605	1644	2.55	20240422	1.09	N	340440	100	28 억		54982	N	N	0	N	00	N
20	20240529	141209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-14	5	-0.82	50904029	30126	134.09	1688	1710	1684	2210	1191	1701	1689.70	0.19	0	-1711	1713	1706	1703	1696	1693	1706	1696	28	509	100	1080	1	1	28378364	479	12.59	1.45	12	0.11	134.00	1165.00	2990	20230523	-43.58	1644	20240422	2.62	1900	-11.21	20240520	1644	2.62	20240422	2820	-40.18	20230605	1644	2.62	20240422	1.09	N	340440	100	28 억		54982	N	N	0	N	00	N
21	20240529	131211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-17	5	-1.00	48684751	28813	128.25	1688	1710	1684	2210	1191	1701	1689.68	0.19	0	-1273	1713	1706	1703	1696	1693	1706	1696	28	509	100	1080	1	1	28378364	478	12.57	1.45	12	0.10	134.00	1165.00	2990	20230523	-43.68	1644	20240422	2.43	1900	-11.37	20240520	1644	2.43	20240422	2820	-40.28	20230605	1644	2.43	20240422	1.09	N	340440	100	28 억		54982	N	N	0	N	00	N
22	20240529	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-9	5	-0.53	30688457	18154	80.80	1688	1710	1686	2210	1191	1701	1690.45	0.19	0	-1190	1713	1706	1703	1696	1693	1706	1696	28	509	100	1080	1	1	28378364	480	12.63	1.45	12	0.06	134.00	1165.00	2990	20230523	-43.41	1644	20240422	2.92	1900	-10.95	20240520	1644	2.92	20240422	2820	-40.00	20230605	1644	2.92	20240422	1.09	N	340440	100	28 억		54982	N	N	0	N	00	N
23	20240529	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-8	5	-0.47	23636725	13989	62.26	1688	1710	1686	2210	1191	1701	1689.67	0.19	0	-1174	1713	1706	1703	1696	1693	1706	1696	28	509	100	1080	1	1	28378364	480	12.63	1.45	12	0.05	134.00	1165.00	2990	20230523	-43.38	1644	20240422	2.98	1900	-10.89	20240520	1644	2.98	20240422	2820	-39.96	20230605	1644	2.98	20240422	1.09	N	340440	100	28 억		54982	N	N	0	N	00	N
24	20240529	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-14	5	-0.82	23122587	13685	60.91	1688	1700	1686	2210	1191	1701	1689.63	0.19	0	-1169	1713	1706	1703	1696	1693	1706	1696	28	509	100	1080	1	1	28378364	479	12.59	1.45	12	0.05	134.00	1165.00	2990	20230523	-43.58	1644	20240422	2.62	1900	-11.21	20240520	1644	2.62	20240422	2820	-40.18	20230605	1644	2.62	20240422	1.09	N	340440	100	28 억		54982	N	N	0	N	00	N
25	20240529	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-13	5	-0.76	13543771	8012	35.66	1688	1700	1688	2210	1191	1701	1690.44	0.19	0	-1065	1713	1706	1703	1696	1693	1706	1696	28	509	100	1080	1	1	28378364	479	12.60	1.45	12	0.03	134.00	1165.00	2990	20230523	-43.55	1644	20240422	2.68	1900	-11.16	20240520	1644	2.68	20240422	2820	-40.14	20230605	1644	2.68	20240422	1.09	N	340440	100	28 억		54982	N	N	0	N	00	N
26	20240528	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	0	3	0.00	38260967	22467	78.27	1701	1710	1700	2210	1191	1701	1702.99	0.19	0	419	1731	1716	1708	1693	1685	1712	1689	28	509	100	1080	1	1	28378364	483	12.69	1.46	12	0.08	134.00	1165.00	2990	20230523	-43.11	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2820	-39.68	20230605	1644	3.47	20240422	1.09	N	340440	100	28 억		54563	N	N	0	N	00	N
27	20240528	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	8	2	0.47	24248674	14234	49.59	1701	1710	1700	2210	1191	1701	1703.57	0.19	0	419	1731	1716	1708	1693	1685	1712	1689	28	509	100	1080	1	1	28378364	485	12.75	1.47	12	0.05	134.00	1165.00	2990	20230523	-42.84	1644	20240422	3.95	1900	-10.05	20240520	1644	3.95	20240422	2820	-39.40	20230605	1644	3.95	20240422	1.09	N	340440	100	28 억		54563	N	N	0	N	00	N
28	20240528	141206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	1	2	0.06	18456331	10842	37.77	1701	1710	1700	2210	1191	1701	1702.30	0.19	0	515	1731	1716	1708	1693	1685	1712	1689	28	509	100	1080	1	1	28378364	483	12.70	1.46	12	0.04	134.00	1165.00	2990	20230523	-43.08	1644	20240422	3.53	1900	-10.42	20240520	1644	3.53	20240422	2820	-39.65	20230605	1644	3.53	20240422	1.09	N	340440	100	28 억		54563	N	N	0	N	00	N
29	20240528	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	7	2	0.41	15615966	9174	31.96	1701	1710	1700	2210	1191	1701	1702.20	0.19	0	515	1731	1716	1708	1693	1685	1712	1689	28	509	100	1080	1	1	28378364	485	12.75	1.47	12	0.03	134.00	1165.00	2990	20230523	-42.88	1644	20240422	3.89	1900	-10.11	20240520	1644	3.89	20240422	2820	-39.43	20230605	1644	3.89	20240422	1.09	N	340440	100	28 억		54563	N	N	0	N	00	N
30	20240528	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	1	2	0.06	13292668	7810	27.21	1701	1710	1700	2210	1191	1701	1702.01	0.19	0	499	1731	1716	1708	1693	1685	1712	1689	28	509	100	1080	1	1	28378364	483	12.70	1.46	12	0.03	134.00	1165.00	2990	20230523	-43.08	1644	20240422	3.53	1900	-10.42	20240520	1644	3.53	20240422	2820	-39.65	20230605	1644	3.53	20240422	1.09	N	340440	100	28 억		54563	N	N	0	N	00	N
31	20240528	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	1	2	0.06	10432478	6131	21.36	1701	1710	1700	2210	1191	1701	1701.59	0.19	0	499	1731	1716	1708	1693	1685	1712	1689	28	509	100	1080	1	1	28378364	483	12.70	1.46	12	0.02	134.00	1165.00	2990	20230523	-43.08	1644	20240422	3.53	1900	-10.42	20240520	1644	3.53	20240422	2820	-39.65	20230605	1644	3.53	20240422	1.09	N	340440	100	28 억		54563	N	N	0	N	00	N
32	20240528	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	1	2	0.06	8651956	5085	17.72	1701	1710	1700	2210	1191	1701	1701.47	0.19	0	499	1731	1716	1708	1693	1685	1712	1689	28	509	100	1080	1	1	28378364	483	12.70	1.46	12	0.02	134.00	1165.00	2990	20230523	-43.08	1644	20240422	3.53	1900	-10.42	20240520	1644	3.53	20240422	2820	-39.65	20230605	1644	3.53	20240422	1.09	N	340440	100	28 억		54563	N	N	0	N	00	N
33	20240528	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	4	2	0.24	1050795	617	2.15	1701	1710	1701	2210	1191	1701	1703.07	0.19	0	0	1731	1716	1708	1693	1685	1712	1689	28	509	100	1080	1	1	28378364	484	12.72	1.46	12	0.00	134.00	1165.00	2990	20230523	-42.98	1644	20240422	3.71	1900	-10.26	20240520	1644	3.71	20240422	2820	-39.54	20230605	1644	3.71	20240422	1.09	N	340440	100	28 억		54563	N	N	0	N	00	N
34	20240527	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-12	5	-0.70	48729266	28504	84.31	1713	1723	1700	2225	1200	1713	1709.56	0.19	0	1632	1735	1723	1716	1704	1697	1720	1701	28	512	100	1090	1	1	28378364	483	12.69	1.46	12	0.10	134.00	1165.00	2990	20230523	-43.11	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2820	-39.68	20230605	1644	3.47	20240422	1.09	N	340440	100	28 억		52931	N	N	0	N	00	N
35	20240527	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	8	2	0.47	43606466	25494	75.40	1713	1723	1700	2225	1200	1713	1710.46	0.19	0	1623	1735	1723	1716	1704	1697	1720	1701	28	512	100	1090	1	1	28378364	488	12.84	1.48	12	0.09	134.00	1165.00	2990	20230523	-42.44	1644	20240422	4.68	1900	-9.42	20240520	1644	4.68	20240422	2820	-38.97	20230605	1644	4.68	20240422	1.09	N	340440	100	28 억		52931	N	N	0	N	00	N
36	20240527	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	7	2	0.41	42490071	24845	73.48	1713	1723	1700	2225	1200	1713	1710.21	0.19	0	1664	1735	1723	1716	1704	1697	1720	1701	28	512	100	1090	1	1	28378364	488	12.84	1.48	12	0.09	134.00	1165.00	2990	20230523	-42.47	1644	20240422	4.62	1900	-9.47	20240520	1644	4.62	20240422	2820	-39.01	20230605	1644	4.62	20240422	1.09	N	340440	100	28 억		52931	N	N	0	N	00	N
37	20240527	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-12	5	-0.70	28113623	16451	48.66	1713	1723	1700	2225	1200	1713	1708.93	0.19	0	471	1735	1723	1716	1704	1697	1720	1701	28	512	100	1090	1	1	28378364	483	12.69	1.46	12	0.06	134.00	1165.00	2990	20230523	-43.11	1644	20240422	3.47	1900	-10.47	20240520	1644	3.47	20240422	2820	-39.68	20230605	1644	3.47	20240422	1.09	N	340440	100	28 억		52931	N	N	0	N	00	N
38	20240527	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-8	5	-0.47	26760822	15657	46.31	1713	1723	1700	2225	1200	1713	1709.19	0.19	0	472	1735	1723	1716	1704	1697	1720	1701	28	512	100	1090	1	1	28378364	484	12.72	1.46	12	0.06	134.00	1165.00	2990	20230523	-42.98	1644	20240422	3.71	1900	-10.26	20240520	1644	3.71	20240422	2820	-39.54	20230605	1644	3.71	20240422	1.09	N	340440	100	28 억		52931	N	N	0	N	00	N
39	20240527	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-6	5	-0.35	23282716	13620	40.28	1713	1723	1700	2225	1200	1713	1709.45	0.19	0	662	1735	1723	1716	1704	1697	1720	1701	28	512	100	1090	1	1	28378364	484	12.74	1.47	12	0.05	134.00	1165.00	2990	20230523	-42.91	1644	20240422	3.83	1900	-10.16	20240520	1644	3.83	20240422	2820	-39.47	20230605	1644	3.83	20240422	1.09	N	340440	100	28 억		52931	N	N	0	N	00	N
40	20240527	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	1	2	0.06	14137024	8271	24.46	1713	1723	1700	2225	1200	1713	1709.23	0.19	0	671	1735	1723	1716	1704	1697	1720	1701	28	512	100	1090	1	1	28378364	486	12.79	1.47	12	0.03	134.00	1165.00	2990	20230523	-42.68	1644	20240422	4.26	1900	-9.79	20240520	1644	4.26	20240422	2820	-39.22	20230605	1644	4.26	20240422	1.09	N	340440	100	28 억		52931	N	N	0	N	00	N
41	20240527	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	2	2	0.12	4812305	2807	8.30	1713	1723	1713	2225	1200	1713	1714.39	0.19	0	24	1735	1723	1716	1704	1697	1720	1701	28	512	100	1090	1	1	28378364	487	12.80	1.47	12	0.01	134.00	1165.00	2990	20230523	-42.64	1644	20240422	4.32	1900	-9.74	20240520	1644	4.32	20240422	2820	-39.18	20230605	1644	4.32	20240422	1.09	N	340440	100	28 억		52931	N	N	0	N	00	N
42	20240524	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-12	5	-0.70	57080613	33218	101.06	1724	1728	1709	2240	1208	1725	1718.36	0.20	0	-3617	1751	1737	1711	1697	1671	1745	1705	28	515	100	1100	1	1	28378364	486	12.78	1.47	12	0.12	134.00	1165.00	2990	20230523	-42.71	1644	20240422	4.20	1900	-9.84	20240520	1644	4.20	20240422	2960	-42.13	20230524	1644	4.20	20240422	1.09	N	340440	100	28 억		56548	N	N	0	N	00	N
43	20240524	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	0	3	0.00	52188231	30362	92.37	1724	1728	1709	2240	1208	1725	1718.87	0.20	0	-3607	1751	1737	1711	1697	1671	1745	1705	28	515	100	1100	1	1	28378364	490	12.87	1.48	12	0.11	134.00	1165.00	2990	20230523	-42.31	1644	20240422	4.93	1900	-9.21	20240520	1644	4.93	20240422	2960	-41.72	20230524	1644	4.93	20240422	1.09	N	340440	100	28 억		56548	N	N	0	N	00	N
44	20240524	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	-4	5	-0.23	42390719	24679	75.08	1724	1728	1709	2240	1208	1725	1717.68	0.20	0	-2746	1751	1737	1711	1697	1671	1745	1705	28	515	100	1100	1	1	28378364	488	12.84	1.48	12	0.09	134.00	1165.00	2990	20230523	-42.44	1644	20240422	4.68	1900	-9.42	20240520	1644	4.68	20240422	2960	-41.86	20230524	1644	4.68	20240422	1.09	N	340440	100	28 억		56548	N	N	0	N	00	N
45	20240524	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	-2	5	-0.12	39772672	23156	70.45	1724	1728	1709	2240	1208	1725	1717.60	0.20	0	-2708	1751	1737	1711	1697	1671	1745	1705	28	515	100	1100	1	1	28378364	489	12.86	1.48	12	0.08	134.00	1165.00	2990	20230523	-42.37	1644	20240422	4.81	1900	-9.32	20240520	1644	4.81	20240422	2960	-41.79	20230524	1644	4.81	20240422	1.09	N	340440	100	28 억		56548	N	N	0	N	00	N
46	20240524	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	-4	5	-0.23	37360652	21755	66.18	1724	1728	1709	2240	1208	1725	1717.34	0.20	0	-2127	1751	1737	1711	1697	1671	1745	1705	28	515	100	1100	1	1	28378364	488	12.84	1.48	12	0.08	134.00	1165.00	2990	20230523	-42.44	1644	20240422	4.68	1900	-9.42	20240520	1644	4.68	20240422	2960	-41.86	20230524	1644	4.68	20240422	1.09	N	340440	100	28 억		56548	N	N	0	N	00	N
47	20240524	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	3	2	0.17	32775363	19094	58.09	1724	1728	1709	2240	1208	1725	1716.53	0.20	0	-2046	1751	1737	1711	1697	1671	1745	1705	28	515	100	1100	1	1	28378364	490	12.90	1.48	12	0.07	134.00	1165.00	2990	20230523	-42.21	1644	20240422	5.11	1900	-9.05	20240520	1644	5.11	20240422	2960	-41.62	20230524	1644	5.11	20240422	1.09	N	340440	100	28 억		56548	N	N	0	N	00	N
48	20240524	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-7	5	-0.41	22995265	13420	40.83	1724	1724	1709	2240	1208	1725	1713.51	0.20	0	-2046	1751	1737	1711	1697	1671	1745	1705	28	515	100	1100	1	1	28378364	488	12.82	1.47	12	0.05	134.00	1165.00	2990	20230523	-42.54	1644	20240422	4.50	1900	-9.58	20240520	1644	4.50	20240422	2960	-41.96	20230524	1644	4.50	20240422	1.09	N	340440	100	28 억		56548	N	N	0	N	00	N
49	20240524	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-15	5	-0.87	2991908	1736	5.28	1724	1724	1709	2240	1208	1725	1723.45	0.20	0	-53	1751	1737	1711	1697	1671	1745	1705	28	515	100	1100	1	1	28378364	485	12.76	1.47	12	0.01	134.00	1165.00	2990	20230523	-42.81	1644	20240422	4.01	1900	-10.00	20240520	1644	4.01	20240422	2960	-42.23	20230524	1644	4.01	20240422	1.09	N	340440	100	28 억		56548	N	N	0	N	00	N
50	20240523	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	25	2	1.47	53991556	31568	115.60	1698	1725	1685	2210	1190	1700	1710.29	0.20	0	583	1722	1710	1705	1693	1688	1708	1691	28	510	100	1080	1	1	28378364	490	12.87	1.48	12	0.11	134.00	1165.00	2990	20230523	-42.31	1644	20240422	4.93	1900	-9.21	20240520	1644	4.93	20240422	2990	-42.31	20230523	1644	4.93	20240422	1.08	N	340440	100	28 억		55965	N	N	0	N	00	N
51	20240523	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	22	2	1.29	47729444	27928	102.27	1698	1725	1685	2210	1190	1700	1709.02	0.20	0	416	1722	1710	1705	1693	1688	1708	1691	28	510	100	1080	1	1	28378364	489	12.85	1.48	12	0.10	134.00	1165.00	2990	20230523	-42.41	1644	20240422	4.74	1900	-9.37	20240520	1644	4.74	20240422	2990	-42.41	20230523	1644	4.74	20240422	1.08	N	340440	100	28 억		55965	N	N	0	N	00	N
52	20240523	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	14	2	0.82	41458847	24287	88.93	1698	1720	1685	2210	1190	1700	1707.04	0.20	0	509	1722	1710	1705	1693	1688	1708	1691	28	510	100	1080	1	1	28378364	486	12.79	1.47	12	0.09	134.00	1165.00	2990	20230523	-42.68	1644	20240422	4.26	1900	-9.79	20240520	1644	4.26	20240422	2990	-42.68	20230523	1644	4.26	20240422	1.08	N	340440	100	28 억		55965	N	N	0	N	00	N
53	20240523	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	13	2	0.76	26487547	15563	56.99	1698	1714	1685	2210	1190	1700	1701.96	0.20	0	206	1722	1710	1705	1693	1688	1708	1691	28	510	100	1080	1	1	28378364	486	12.78	1.47	12	0.05	134.00	1165.00	2990	20230523	-42.71	1644	20240422	4.20	1900	-9.84	20240520	1644	4.20	20240422	2990	-42.71	20230523	1644	4.20	20240422	1.08	N	340440	100	28 억		55965	N	N	0	N	00	N
54	20240523	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	12	2	0.71	25432786	14947	54.73	1698	1714	1685	2210	1190	1700	1701.53	0.20	0	203	1722	1710	1705	1693	1688	1708	1691	28	510	100	1080	1	1	28378364	486	12.78	1.47	12	0.05	134.00	1165.00	2990	20230523	-42.74	1644	20240422	4.14	1900	-9.89	20240520	1644	4.14	20240422	2990	-42.74	20230523	1644	4.14	20240422	1.08	N	340440	100	28 억		55965	N	N	0	N	00	N
55	20240523	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	13	2	0.76	23154863	13617	49.86	1698	1713	1685	2210	1190	1700	1700.44	0.20	0	203	1722	1710	1705	1693	1688	1708	1691	28	510	100	1080	1	1	28378364	486	12.78	1.47	12	0.05	134.00	1165.00	2990	20230523	-42.71	1644	20240422	4.20	1900	-9.84	20240520	1644	4.20	20240422	2990	-42.71	20230523	1644	4.20	20240422	1.08	N	340440	100	28 억		55965	N	N	0	N	00	N
56	20240523	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	9	2	0.53	12053523	7116	26.06	1698	1710	1685	2210	1190	1700	1693.86	0.20	0	-157	1722	1710	1705	1693	1688	1708	1691	28	510	100	1080	1	1	28378364	485	12.75	1.47	12	0.03	134.00	1165.00	2990	20230523	-42.84	1644	20240422	3.95	1900	-10.05	20240520	1644	3.95	20240422	2990	-42.84	20230523	1644	3.95	20240422	1.08	N	340440	100	28 억		55965	N	N	0	N	00	N
57	20240523	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	-4	5	-0.24	7196918	4254	15.58	1698	1700	1685	2210	1190	1700	1691.80	0.20	0	-637	1722	1710	1705	1693	1688	1708	1691	28	510	100	1080	1	1	28378364	481	12.66	1.46	12	0.01	134.00	1165.00	2990	20230523	-43.28	1644	20240422	3.16	1900	-10.74	20240520	1644	3.16	20240422	2990	-43.28	20230523	1644	3.16	20240422	1.08	N	340440	100	28 억		55965	N	N	0	N	00	N
58	20240522	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-12	5	-0.70	46008620	26947	35.62	1712	1717	1700	2225	1199	1712	1707.44	0.21	0	-2374	1742	1727	1713	1698	1684	1734	1705	28	513	100	1090	1	1	28378364	482	12.69	1.46	12	0.09	134.00	1165.00	3040	20230515	-44.08	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2990	-43.14	20230523	1644	3.41	20240422	1.07	N	340440	100	28 억		58339	N	N	0	N	00	N
59	20240522	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-12	5	-0.70	41200429	24119	31.88	1712	1717	1700	2225	1199	1712	1708.21	0.21	0	-2306	1742	1727	1713	1698	1684	1734	1705	28	513	100	1090	1	1	28378364	482	12.69	1.46	12	0.08	134.00	1165.00	3040	20230515	-44.08	1644	20240422	3.41	1900	-10.53	20240520	1644	3.41	20240422	2990	-43.14	20230523	1644	3.41	20240422	1.07	N	340440	100	28 억		58339	N	N	0	N	00	N
60	20240522	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-9	5	-0.53	32270167	18873	24.95	1712	1717	1701	2225	1199	1712	1709.86	0.21	0	-1574	1742	1727	1713	1698	1684	1734	1705	28	513	100	1090	1	1	28378364	483	12.71	1.46	12	0.07	134.00	1165.00	3040	20230515	-43.98	1644	20240422	3.59	1900	-10.37	20240520	1644	3.59	20240422	2990	-43.04	20230523	1644	3.59	20240422	1.07	N	340440	100	28 억		58339	N	N	0	N	00	N
61	20240522	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-1	5	-0.06	24008802	14031	18.55	1712	1717	1702	2225	1199	1712	1711.13	0.21	0	-1876	1742	1727	1713	1698	1684	1734	1705	28	513	100	1090	1	1	28378364	486	12.77	1.47	12	0.05	134.00	1165.00	3040	20230515	-43.72	1644	20240422	4.08	1900	-9.95	20240520	1644	4.08	20240422	2990	-42.78	20230523	1644	4.08	20240422	1.07	N	340440	100	28 억		58339	N	N	0	N	00	N
62	20240522	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-2	5	-0.12	20040275	11714	15.48	1712	1717	1702	2225	1199	1712	1710.80	0.21	0	-1794	1742	1727	1713	1698	1684	1734	1705	28	513	100	1090	1	1	28378364	485	12.76	1.47	12	0.04	134.00	1165.00	3040	20230515	-43.75	1644	20240422	4.01	1900	-10.00	20240520	1644	4.01	20240422	2990	-42.81	20230523	1644	4.01	20240422	1.07	N	340440	100	28 억		58339	N	N	0	N	00	N
63	20240522	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-1	5	-0.06	15326965	8954	11.83	1712	1717	1708	2225	1199	1712	1711.75	0.21	0	-1735	1742	1727	1713	1698	1684	1734	1705	28	513	100	1090	1	1	28378364	486	12.77	1.47	12	0.03	134.00	1165.00	3040	20230515	-43.72	1644	20240422	4.08	1900	-9.95	20240520	1644	4.08	20240422	2990	-42.78	20230523	1644	4.08	20240422	1.07	N	340440	100	28 억		58339	N	N	0	N	00	N
64	20240522	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-2	5	-0.12	12298166	7183	9.49	1712	1717	1710	2225	1199	1712	1712.12	0.21	0	-1607	1742	1727	1713	1698	1684	1734	1705	28	513	100	1090	1	1	28378364	485	12.76	1.47	12	0.03	134.00	1165.00	3040	20230515	-43.75	1644	20240422	4.01	1900	-10.00	20240520	1644	4.01	20240422	2990	-42.81	20230523	1644	4.01	20240422	1.07	N	340440	100	28 억		58339	N	N	0	N	00	N
65	20240522	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	2	2	0.12	907457	530	0.70	1712	1714	1712	2225	1199	1712	1712.18	0.21	0	-34	1742	1727	1713	1698	1684	1734	1705	28	513	100	1090	1	1	28378364	486	12.79	1.47	12	0.00	134.00	1165.00	3040	20230515	-43.62	1644	20240422	4.26	1900	-9.79	20240520	1644	4.26	20240422	2990	-42.68	20230523	1644	4.26	20240422	1.07	N	340440	100	28 억		58339	N	N	0	N	00	N
66	20240521	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	2	2	0.12	128968343	75633	8.95	1704	1728	1699	2220	1197	1710	1705.19	0.19	0	3971	1965	1837	1772	1644	1579	1805	1612	28	510	100	1090	1	1	28378364	486	12.78	1.47	12	0.27	134.00	1165.00	3100	20230512	-44.77	1644	20240422	4.14	1900	-9.89	20240520	1644	4.14	20240422	2990	-42.74	20230523	1644	4.14	20240422	1.07	N	340440	100	28 억		54368	N	N	0	N	00	N
67	20240521	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-6	5	-0.35	124906556	73252	8.67	1704	1728	1699	2220	1197	1710	1705.16	0.19	0	3260	1965	1837	1772	1644	1579	1805	1612	28	510	100	1090	1	1	28378364	484	12.72	1.46	12	0.26	134.00	1165.00	3100	20230512	-45.03	1644	20240422	3.65	1900	-10.32	20240520	1644	3.65	20240422	2990	-43.01	20230523	1644	3.65	20240422	1.07	N	340440	100	28 억		54368	N	N	0	N	00	N
68	20240521	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-1	5	-0.06	111892582	65599	7.77	1704	1728	1699	2220	1197	1710	1705.71	0.19	0	3072	1965	1837	1772	1644	1579	1805	1612	28	510	100	1090	1	1	28378364	485	12.75	1.47	12	0.23	134.00	1165.00	3100	20230512	-44.87	1644	20240422	3.95	1900	-10.05	20240520	1644	3.95	20240422	2990	-42.84	20230523	1644	3.95	20240422	1.07	N	340440	100	28 억		54368	N	N	0	N	00	N
69	20240521	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-8	5	-0.47	103780162	60836	7.20	1704	1728	1699	2220	1197	1710	1705.90	0.19	0	3074	1965	1837	1772	1644	1579	1805	1612	28	510	100	1090	1	1	28378364	483	12.70	1.46	12	0.21	134.00	1165.00	3100	20230512	-45.10	1644	20240422	3.53	1900	-10.42	20240520	1644	3.53	20240422	2990	-43.08	20230523	1644	3.53	20240422	1.07	N	340440	100	28 억		54368	N	N	0	N	00	N
70	20240521	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-7	5	-0.41	93328503	54694	6.48	1704	1728	1699	2220	1197	1710	1706.38	0.19	0	2625	1965	1837	1772	1644	1579	1805	1612	28	510	100	1090	1	1	28378364	483	12.71	1.46	12	0.19	134.00	1165.00	3100	20230512	-45.06	1644	20240422	3.59	1900	-10.37	20240520	1644	3.59	20240422	2990	-43.04	20230523	1644	3.59	20240422	1.07	N	340440	100	28 억		54368	N	N	0	N	00	N
71	20240521	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-11	5	-0.64	86127319	50462	5.97	1704	1728	1699	2220	1197	1710	1706.78	0.19	0	2908	1965	1837	1772	1644	1579	1805	1612	28	510	100	1090	1	1	28378364	482	12.68	1.46	12	0.18	134.00	1165.00	3100	20230512	-45.19	1644	20240422	3.35	1900	-10.58	20240520	1644	3.35	20240422	2990	-43.18	20230523	1644	3.35	20240422	1.07	N	340440	100	28 억		54368	N	N	0	N	00	N
72	20240521	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-5	5	-0.29	58459874	34205	4.05	1704	1728	1702	2220	1197	1710	1709.10	0.19	0	2971	1965	1837	1772	1644	1579	1805	1612	28	510	100	1090	1	1	28378364	484	12.72	1.46	12	0.12	134.00	1165.00	3100	20230512	-45.00	1644	20240422	3.71	1900	-10.26	20240520	1644	3.71	20240422	2990	-42.98	20230523	1644	3.71	20240422	1.07	N	340440	100	28 억		54368	N	N	0	N	00	N
73	20240521	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1727	17	2	0.99	15697810	9180	1.09	1704	1728	1702	2220	1197	1710	1710.00	0.19	0	1106	1965	1837	1772	1644	1579	1805	1612	28	510	100	1090	1	1	28378364	490	12.89	1.48	12	0.03	134.00	1165.00	3100	20230512	-44.29	1644	20240422	5.05	1900	-9.11	20240520	1644	5.05	20240422	2990	-42.24	20230523	1644	5.05	20240422	1.07	N	340440	100	28 억		54368	N	N	0	N	00	N
74	20240517	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-7	5	-0.41	96492902	57101	162.71	1700	1700	1684	2210	1190	1700	1689.86	0.20	0	-2691	1723	1711	1703	1691	1683	1717	1697	28	510	100	1080	1	1	28378364	480	12.63	1.45	12	0.20	134.00	1165.00	3100	20230511	-45.39	1644	20240422	2.98	1895	-10.66	20240104	1644	2.98	20240422	2990	-43.38	20230523	1644	2.98	20240422	1.07	N	340440	100	28 억		56943	N	N	0	N	00	N
75	20240517	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-13	5	-0.76	56329931	33365	95.08	1700	1700	1684	2210	1190	1700	1688.29	0.20	0	-1132	1723	1711	1703	1691	1683	1717	1697	28	510	100	1080	1	1	28378364	479	12.59	1.45	12	0.12	134.00	1165.00	3100	20230511	-45.58	1644	20240422	2.62	1895	-10.98	20240104	1644	2.62	20240422	2990	-43.58	20230523	1644	2.62	20240422	1.07	N	340440	100	28 억		56943	N	N	0	N	00	N
76	20240517	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-13	5	-0.76	48467859	28706	81.80	1700	1700	1684	2210	1190	1700	1688.42	0.20	0	-1013	1723	1711	1703	1691	1683	1717	1697	28	510	100	1080	1	1	28378364	479	12.59	1.45	12	0.10	134.00	1165.00	3100	20230511	-45.58	1644	20240422	2.62	1895	-10.98	20240104	1644	2.62	20240422	2990	-43.58	20230523	1644	2.62	20240422	1.07	N	340440	100	28 억		56943	N	N	0	N	00	N
77	20240517	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-12	5	-0.71	42109958	24942	71.07	1700	1700	1684	2210	1190	1700	1688.32	0.20	0	-240	1723	1711	1703	1691	1683	1717	1697	28	510	100	1080	1	1	28378364	479	12.60	1.45	12	0.09	134.00	1165.00	3100	20230511	-45.55	1644	20240422	2.68	1895	-10.92	20240104	1644	2.68	20240422	2990	-43.55	20230523	1644	2.68	20240422	1.07	N	340440	100	28 억		56943	N	N	0	N	00	N
78	20240517	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-10	5	-0.59	37833617	22412	63.86	1700	1700	1684	2210	1190	1700	1688.10	0.20	0	199	1723	1711	1703	1691	1683	1717	1697	28	510	100	1080	1	1	28378364	480	12.61	1.45	12	0.08	134.00	1165.00	3100	20230511	-45.48	1644	20240422	2.80	1895	-10.82	20240104	1644	2.80	20240422	2990	-43.48	20230523	1644	2.80	20240422	1.07	N	340440	100	28 억		56943	N	N	0	N	00	N
79	20240517	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-10	5	-0.59	25167111	14905	42.47	1700	1700	1684	2210	1190	1700	1688.50	0.20	0	-805	1723	1711	1703	1691	1683	1717	1697	28	510	100	1080	1	1	28378364	480	12.61	1.45	12	0.05	134.00	1165.00	3100	20230511	-45.48	1644	20240422	2.80	1895	-10.82	20240104	1644	2.80	20240422	2990	-43.48	20230523	1644	2.80	20240422	1.07	N	340440	100	28 억		56943	N	N	0	N	00	N
80	20240517	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-8	5	-0.47	20788972	12310	35.08	1700	1700	1684	2210	1190	1700	1688.79	0.20	0	-687	1723	1711	1703	1691	1683	1717	1697	28	510	100	1080	1	1	28378364	480	12.63	1.45	12	0.04	134.00	1165.00	3100	20230511	-45.42	1644	20240422	2.92	1895	-10.71	20240104	1644	2.92	20240422	2990	-43.41	20230523	1644	2.92	20240422	1.07	N	340440	100	28 억		56943	N	N	0	N	00	N
81	20240517	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-6	5	-0.35	1269532	749	2.13	1700	1700	1694	2210	1190	1700	1694.97	0.20	0	-453	1723	1711	1703	1691	1683	1717	1697	28	510	100	1080	1	1	28378364	481	12.64	1.45	12	0.00	134.00	1165.00	3100	20230511	-45.35	1644	20240422	3.04	1895	-10.61	20240104	1644	3.04	20240422	2990	-43.34	20230523	1644	3.04	20240422	1.07	N	340440	100	28 억		56943	N	N	0	N	00	N
82	20240516	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	5	2	0.29	59752811	35093	107.86	1698	1715	1695	2200	1187	1695	1702.70	0.19	0	2990	1724	1709	1696	1681	1668	1717	1689	28	505	100	1080	1	1	28378364	482	12.69	1.46	12	0.12	134.00	1165.00	3100	20230511	-45.16	1644	20240422	3.41	1895	-10.29	20240104	1644	3.41	20240422	2990	-43.14	20230523	1644	3.41	20240422	1.08	N	340440	100	28 억		54660	N	N	0	N	00	N
83	20240516	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	14	2	0.83	57530986	33786	103.85	1698	1715	1695	2200	1187	1695	1702.81	0.19	0	3022	1724	1709	1696	1681	1668	1717	1689	28	505	100	1080	1	1	28378364	485	12.75	1.47	12	0.12	134.00	1165.00	3100	20230511	-44.87	1644	20240422	3.95	1895	-9.82	20240104	1644	3.95	20240422	2990	-42.84	20230523	1644	3.95	20240422	1.08	N	340440	100	28 억		54660	N	N	0	N	00	N
84	20240516	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	5	2	0.29	53976391	31698	97.43	1698	1715	1695	2200	1187	1695	1702.83	0.19	0	2573	1724	1709	1696	1681	1668	1717	1689	28	505	100	1080	1	1	28378364	482	12.69	1.46	12	0.11	134.00	1165.00	3100	20230511	-45.16	1644	20240422	3.41	1895	-10.29	20240104	1644	3.41	20240422	2990	-43.14	20230523	1644	3.41	20240422	1.08	N	340440	100	28 억		54660	N	N	0	N	00	N
85	20240516	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	6	2	0.35	49575144	29111	89.48	1698	1715	1695	2200	1187	1695	1702.97	0.19	0	2561	1724	1709	1696	1681	1668	1717	1689	28	505	100	1080	1	1	28378364	483	12.69	1.46	12	0.10	134.00	1165.00	3100	20230511	-45.13	1644	20240422	3.47	1895	-10.24	20240104	1644	3.47	20240422	2990	-43.11	20230523	1644	3.47	20240422	1.08	N	340440	100	28 억		54660	N	N	0	N	00	N
86	20240516	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	15	2	0.88	43845341	25746	79.13	1698	1715	1695	2200	1187	1695	1703.00	0.19	0	2345	1724	1709	1696	1681	1668	1717	1689	28	505	100	1080	1	1	28378364	485	12.76	1.47	12	0.09	134.00	1165.00	3100	20230511	-44.84	1644	20240422	4.01	1895	-9.76	20240104	1644	4.01	20240422	2990	-42.81	20230523	1644	4.01	20240422	1.08	N	340440	100	28 억		54660	N	N	0	N	00	N
87	20240516	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	6	2	0.35	35043597	20578	63.25	1698	1715	1695	2200	1187	1695	1702.96	0.19	0	2168	1724	1709	1696	1681	1668	1717	1689	28	505	100	1080	1	1	28378364	483	12.69	1.46	12	0.07	134.00	1165.00	3100	20230511	-45.13	1644	20240422	3.47	1895	-10.24	20240104	1644	3.47	20240422	2990	-43.11	20230523	1644	3.47	20240422	1.08	N	340440	100	28 억		54660	N	N	0	N	00	N
88	20240516	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	17	2	1.00	22551287	13266	40.77	1698	1712	1695	2200	1187	1695	1699.93	0.19	0	1871	1724	1709	1696	1681	1668	1717	1689	28	505	100	1080	1	1	28378364	486	12.78	1.47	12	0.05	134.00	1165.00	3100	20230511	-44.77	1644	20240422	4.14	1895	-9.66	20240104	1644	4.14	20240422	2990	-42.74	20230523	1644	4.14	20240422	1.08	N	340440	100	28 억		54660	N	N	0	N	00	N
89	20240516	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	10	2	0.59	12212879	7200	22.13	1698	1705	1695	2200	1187	1695	1696.23	0.19	0	1929	1724	1709	1696	1681	1668	1717	1689	28	505	100	1080	1	1	28378364	484	12.72	1.46	12	0.03	134.00	1165.00	3100	20230511	-45.00	1644	20240422	3.71	1895	-10.03	20240104	1644	3.71	20240422	2990	-42.98	20230523	1644	3.71	20240422	1.08	N	340440	100	28 억		54660	N	N	0	N	00	N
90	20240514	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	1	2	0.06	54330441	32023	72.95	1683	1711	1683	2200	1186	1694	1696.61	0.19	0	1512	1741	1717	1698	1674	1655	1708	1665	28	506	100	1080	1	1	28378364	481	12.65	1.45	12	0.11	134.00	1165.00	3100	20230511	-45.32	1644	20240422	3.10	1895	-10.55	20240104	1644	3.10	20240422	3040	-44.24	20230515	1644	3.10	20240422	1.08	N	340440	100	28 억		53122	N	N	0	N	00	N
91	20240514	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	4	2	0.24	41328790	24353	55.48	1683	1711	1683	2200	1186	1694	1697.07	0.19	0	1510	1741	1717	1698	1674	1655	1708	1665	28	506	100	1080	1	1	28378364	482	12.67	1.46	12	0.09	134.00	1165.00	3100	20230511	-45.23	1644	20240422	3.28	1895	-10.40	20240104	1644	3.28	20240422	3040	-44.14	20230515	1644	3.28	20240422	1.08	N	340440	100	28 억		53122	N	N	0	N	00	N
92	20240514	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	17	2	1.00	32699991	19274	43.91	1683	1711	1683	2200	1186	1694	1696.59	0.19	0	1351	1741	1717	1698	1674	1655	1708	1665	28	506	100	1080	1	1	28378364	486	12.77	1.47	12	0.07	134.00	1165.00	3100	20230511	-44.81	1644	20240422	4.08	1895	-9.71	20240104	1644	4.08	20240422	3040	-43.72	20230515	1644	4.08	20240422	1.08	N	340440	100	28 억		53122	N	N	0	N	00	N
93	20240514	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	2	2	0.12	24897583	14681	33.44	1683	1709	1683	2200	1186	1694	1695.91	0.19	0	632	1741	1717	1698	1674	1655	1708	1665	28	506	100	1080	1	1	28378364	481	12.66	1.46	12	0.05	134.00	1165.00	3100	20230511	-45.29	1644	20240422	3.16	1895	-10.50	20240104	1644	3.16	20240422	3040	-44.21	20230515	1644	3.16	20240422	1.08	N	340440	100	28 억		53122	N	N	0	N	00	N
94	20240514	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	0	3	0.00	20696551	12200	27.79	1683	1709	1683	2200	1186	1694	1696.44	0.19	0	574	1741	1717	1698	1674	1655	1708	1665	28	506	100	1080	1	1	28378364	481	12.64	1.45	12	0.04	134.00	1165.00	3100	20230511	-45.35	1644	20240422	3.04	1895	-10.61	20240104	1644	3.04	20240422	3040	-44.28	20230515	1644	3.04	20240422	1.08	N	340440	100	28 억		53122	N	N	0	N	00	N
95	20240514	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	2	2	0.12	14800811	8722	19.87	1683	1709	1683	2200	1186	1694	1696.95	0.19	0	665	1741	1717	1698	1674	1655	1708	1665	28	506	100	1080	1	1	28378364	481	12.66	1.46	12	0.03	134.00	1165.00	3100	20230511	-45.29	1644	20240422	3.16	1895	-10.50	20240104	1644	3.16	20240422	3040	-44.21	20230515	1644	3.16	20240422	1.08	N	340440	100	28 억		53122	N	N	0	N	00	N
96	20240514	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	5	2	0.30	13278833	7828	17.83	1683	1709	1683	2200	1186	1694	1696.33	0.19	0	1030	1741	1717	1698	1674	1655	1708	1665	28	506	100	1080	1	1	28378364	482	12.68	1.46	12	0.03	134.00	1165.00	3100	20230511	-45.19	1644	20240422	3.35	1895	-10.34	20240104	1644	3.35	20240422	3040	-44.11	20230515	1644	3.35	20240422	1.08	N	340440	100	28 억		53122	N	N	0	N	00	N
97	20240514	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	0	3	0.00	900658	534	1.22	1683	1694	1683	2200	1186	1694	1686.63	0.19	0	36	1741	1717	1698	1674	1655	1708	1665	28	506	100	1080	1	1	28378364	481	12.64	1.45	12	0.00	134.00	1165.00	3100	20230511	-45.35	1644	20240422	3.04	1895	-10.61	20240104	1644	3.04	20240422	3040	-44.28	20230515	1644	3.04	20240422	1.08	N	340440	100	28 억		53122	N	N	0	N	00	N
98	20240513	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-29	5	-1.68	74460816	43898	60.33	1707	1722	1679	2235	1207	1723	1696.22	0.19	0	147	1763	1742	1718	1697	1673	1753	1708	28	512	100	1100	1	1	28378364	481	12.64	1.45	12	0.15	134.00	1165.00	3155	20230504	-46.31	1644	20240422	3.04	1895	-10.61	20240104	1644	3.04	20240422	3040	-44.28	20230515	1644	3.04	20240422	1.08	N	340440	100	28 억		52955	N	N	0	N	00	N
99	20240513	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-29	5	-1.68	69378520	40878	56.18	1707	1722	1679	2235	1207	1723	1697.21	0.19	0	19	1763	1742	1718	1697	1673	1753	1708	28	512	100	1100	1	1	28378364	481	12.64	1.45	12	0.14	134.00	1165.00	3155	20230504	-46.31	1644	20240422	3.04	1895	-10.61	20240104	1644	3.04	20240422	3040	-44.28	20230515	1644	3.04	20240422	1.08	N	340440	100	28 억		52955	N	N	0	N	00	N
100	20240513	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-42	5	-2.44	66213209	39001	53.60	1707	1722	1679	2235	1207	1723	1697.73	0.19	0	-528	1763	1742	1718	1697	1673	1753	1708	28	512	100	1100	1	1	28378364	477	12.54	1.44	12	0.14	134.00	1165.00	3155	20230504	-46.72	1644	20240422	2.25	1895	-11.29	20240104	1644	2.25	20240422	3040	-44.70	20230515	1644	2.25	20240422	1.08	N	340440	100	28 억		52955	N	N	0	N	00	N
101	20240513	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-26	5	-1.51	37423409	21930	30.14	1707	1722	1693	2235	1207	1723	1706.49	0.19	0	-387	1763	1742	1718	1697	1673	1753	1708	28	512	100	1100	1	1	28378364	482	12.66	1.46	12	0.08	134.00	1165.00	3155	20230504	-46.21	1644	20240422	3.22	1895	-10.45	20240104	1644	3.22	20240422	3040	-44.18	20230515	1644	3.22	20240422	1.08	N	340440	100	28 억		52955	N	N	0	N	00	N
102	20240513	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-21	5	-1.22	35921995	21046	28.92	1707	1722	1693	2235	1207	1723	1706.83	0.19	0	-340	1763	1742	1718	1697	1673	1753	1708	28	512	100	1100	1	1	28378364	483	12.70	1.46	12	0.07	134.00	1165.00	3155	20230504	-46.05	1644	20240422	3.53	1895	-10.18	20240104	1644	3.53	20240422	3040	-44.01	20230515	1644	3.53	20240422	1.08	N	340440	100	28 억		52955	N	N	0	N	00	N
103	20240513	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-20	5	-1.16	31131714	18230	25.05	1707	1722	1693	2235	1207	1723	1707.72	0.19	0	-146	1763	1742	1718	1697	1673	1753	1708	28	512	100	1100	1	1	28378364	483	12.71	1.46	12	0.06	134.00	1165.00	3155	20230504	-46.02	1644	20240422	3.59	1895	-10.13	20240104	1644	3.59	20240422	3040	-43.98	20230515	1644	3.59	20240422	1.08	N	340440	100	28 억		52955	N	N	0	N	00	N
104	20240513	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-4	5	-0.23	28490968	16676	22.92	1707	1722	1693	2235	1207	1723	1708.50	0.19	0	-92	1763	1742	1718	1697	1673	1753	1708	28	512	100	1100	1	1	28378364	488	12.83	1.48	12	0.06	134.00	1165.00	3155	20230504	-45.52	1644	20240422	4.56	1895	-9.29	20240104	1644	4.56	20240422	3040	-43.45	20230515	1644	4.56	20240422	1.08	N	340440	100	28 억		52955	N	N	0	N	00	N
105	20240513	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	-1	5	-0.06	10036458	5833	8.02	1707	1722	1707	2235	1207	1723	1720.63	0.19	0	-343	1763	1742	1718	1697	1673	1753	1708	28	512	100	1100	1	1	28378364	489	12.85	1.48	12	0.02	134.00	1165.00	3155	20230504	-45.42	1644	20240422	4.74	1895	-9.13	20240104	1644	4.74	20240422	3040	-43.36	20230515	1644	4.74	20240422	1.08	N	340440	100	28 억		52955	N	N	0	N	00	N
106	20240510	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	29	2	1.71	122885268	71709	144.36	1694	1739	1694	2200	1186	1694	1713.67	0.19	0	-545	1708	1701	1687	1680	1666	1704	1683	28	506	100	1080	1	1	28378364	489	12.86	1.48	12	0.25	134.00	1165.00	3155	20230504	-45.39	1644	20240422	4.81	1895	-9.08	20240104	1644	4.81	20240422	3100	-44.42	20230511	1644	4.81	20240422	1.10	N	340440	100	28 억		53351	N	N	0	N	00	N
107	20240510	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	14	2	0.83	119878106	69959	140.83	1694	1739	1694	2200	1186	1694	1713.55	0.19	0	-265	1708	1701	1687	1680	1666	1704	1683	28	506	100	1080	1	1	28378364	485	12.75	1.47	12	0.25	134.00	1165.00	3155	20230504	-45.86	1644	20240422	3.89	1895	-9.87	20240104	1644	3.89	20240422	3100	-44.90	20230511	1644	3.89	20240422	1.10	N	340440	100	28 억		53351	N	N	0	N	00	N
108	20240510	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	17	2	1.00	110546063	64497	129.84	1694	1739	1694	2200	1186	1694	1713.97	0.19	0	-392	1708	1701	1687	1680	1666	1704	1683	28	506	100	1080	1	1	28378364	486	12.77	1.47	12	0.23	134.00	1165.00	3155	20230504	-45.77	1644	20240422	4.08	1895	-9.71	20240104	1644	4.08	20240422	3100	-44.81	20230511	1644	4.08	20240422	1.10	N	340440	100	28 억		53351	N	N	0	N	00	N
109	20240510	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	21	2	1.24	100680415	58749	118.27	1694	1739	1694	2200	1186	1694	1713.74	0.19	0	-1115	1708	1701	1687	1680	1666	1704	1683	28	506	100	1080	1	1	28378364	487	12.80	1.47	12	0.21	134.00	1165.00	3155	20230504	-45.64	1644	20240422	4.32	1895	-9.50	20240104	1644	4.32	20240422	3100	-44.68	20230511	1644	4.32	20240422	1.10	N	340440	100	28 억		53351	N	N	0	N	00	N
110	20240510	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	23	2	1.36	36376552	21215	42.71	1694	1725	1694	2200	1186	1694	1714.66	0.19	0	-2018	1708	1701	1687	1680	1666	1704	1683	28	506	100	1080	1	1	28378364	487	12.81	1.47	12	0.07	134.00	1165.00	3155	20230504	-45.58	1644	20240422	4.44	1895	-9.39	20240104	1644	4.44	20240422	3100	-44.61	20230511	1644	4.44	20240422	1.10	N	340440	100	28 억		53351	N	N	0	N	00	N
111	20240510	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	18	2	1.06	36153744	21085	42.45	1694	1725	1694	2200	1186	1694	1714.67	0.19	0	-2022	1708	1701	1687	1680	1666	1704	1683	28	506	100	1080	1	1	28378364	486	12.78	1.47	12	0.07	134.00	1165.00	3155	20230504	-45.74	1644	20240422	4.14	1895	-9.66	20240104	1644	4.14	20240422	3100	-44.77	20230511	1644	4.14	20240422	1.10	N	340440	100	28 억		53351	N	N	0	N	00	N
112	20240510	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	29	2	1.71	25086029	14621	29.43	1694	1725	1694	2200	1186	1694	1715.75	0.19	0	-2011	1708	1701	1687	1680	1666	1704	1683	28	506	100	1080	1	1	28378364	489	12.86	1.48	12	0.05	134.00	1165.00	3155	20230504	-45.39	1644	20240422	4.81	1895	-9.08	20240104	1644	4.81	20240422	3100	-44.42	20230511	1644	4.81	20240422	1.10	N	340440	100	28 억		53351	N	N	0	N	00	N
113	20240510	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	9	2	0.53	721910	425	0.86	1694	1703	1694	2200	1186	1694	1698.61	0.19	0	-110	1708	1701	1687	1680	1666	1704	1683	28	506	100	1080	1	1	28378364	483	12.71	1.46	12	0.00	134.00	1165.00	3155	20230504	-46.02	1644	20240422	3.59	1895	-10.13	20240104	1644	3.59	20240422	3100	-45.06	20230511	1644	3.59	20240422	1.10	N	340440	100	28 억		53351	N	N	0	N	00	N
114	20240509	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	21	2	1.26	83669707	49675	177.28	1673	1694	1673	2170	1172	1673	1684.34	0.18	0	894	1684	1678	1669	1663	1654	1681	1666	28	497	100	1070	1	1	28378364	481	12.64	1.45	12	0.18	134.00	1165.00	3155	20230504	-46.31	1644	20240422	3.04	1895	-10.61	20240104	1644	3.04	20240422	3100	-45.35	20230511	1644	3.04	20240422	1.19	N	340440	100	28 억		52457	N	N	0	N	00	N
115	20240509	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	18	2	1.08	76914894	45687	163.05	1673	1694	1673	2170	1172	1673	1683.52	0.18	0	961	1684	1678	1669	1663	1654	1681	1666	28	497	100	1070	1	1	28378364	480	12.62	1.45	12	0.16	134.00	1165.00	3155	20230504	-46.40	1644	20240422	2.86	1895	-10.77	20240104	1644	2.86	20240422	3100	-45.45	20230511	1644	2.86	20240422	1.19	N	340440	100	28 억		52457	N	N	0	N	00	N
116	20240509	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	21	2	1.26	67033984	39839	142.18	1673	1694	1673	2170	1172	1673	1682.62	0.18	0	505	1684	1678	1669	1663	1654	1681	1666	28	497	100	1070	1	1	28378364	481	12.64	1.45	12	0.14	134.00	1165.00	3155	20230504	-46.31	1644	20240422	3.04	1895	-10.61	20240104	1644	3.04	20240422	3100	-45.35	20230511	1644	3.04	20240422	1.19	N	340440	100	28 억		52457	N	N	0	N	00	N
117	20240509	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	10	2	0.60	60785389	36143	128.99	1673	1689	1673	2170	1172	1673	1681.80	0.18	0	413	1684	1678	1669	1663	1654	1681	1666	28	497	100	1070	1	1	28378364	478	12.56	1.44	12	0.13	134.00	1165.00	3155	20230504	-46.66	1644	20240422	2.37	1895	-11.19	20240104	1644	2.37	20240422	3100	-45.71	20230511	1644	2.37	20240422	1.19	N	340440	100	28 억		52457	N	N	0	N	00	N
118	20240509	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	7	2	0.42	49397997	29384	104.86	1673	1685	1673	2170	1172	1673	1681.12	0.18	0	167	1684	1678	1669	1663	1654	1681	1666	28	497	100	1070	1	1	28378364	477	12.54	1.44	12	0.10	134.00	1165.00	3155	20230504	-46.75	1644	20240422	2.19	1895	-11.35	20240104	1644	2.19	20240422	3100	-45.81	20230511	1644	2.19	20240422	1.19	N	340440	100	28 억		52457	N	N	0	N	00	N
119	20240509	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	12	2	0.72	40132639	23872	85.19	1673	1685	1673	2170	1172	1673	1681.16	0.18	0	-72	1684	1678	1669	1663	1654	1681	1666	28	497	100	1070	1	1	28378364	478	12.57	1.45	12	0.08	134.00	1165.00	3155	20230504	-46.59	1644	20240422	2.49	1895	-11.08	20240104	1644	2.49	20240422	3100	-45.65	20230511	1644	2.49	20240422	1.19	N	340440	100	28 억		52457	N	N	0	N	00	N
120	20240509	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	7	2	0.42	30086525	17898	63.87	1673	1685	1673	2170	1172	1673	1681.00	0.18	0	-354	1684	1678	1669	1663	1654	1681	1666	28	497	100	1070	1	1	28378364	477	12.54	1.44	12	0.06	134.00	1165.00	3155	20230504	-46.75	1644	20240422	2.19	1895	-11.35	20240104	1644	2.19	20240422	3100	-45.81	20230511	1644	2.19	20240422	1.19	N	340440	100	28 억		52457	N	N	0	N	00	N
121	20240509	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1673	0	3	0.00	43498	26	0.09	1673	1673	1673	2170	1172	1673	1673.00	0.18	0	-3	1684	1678	1669	1663	1654	1681	1666	28	497	100	1070	1	1	28378364	475	12.49	1.44	12	0.00	134.00	1165.00	3155	20230504	-46.97	1644	20240422	1.76	1895	-11.72	20240104	1644	1.76	20240422	3100	-46.03	20230511	1644	1.76	20240422	1.19	N	340440	100	28 억		52457	N	N	0	N	00	N
122	20240508	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1673	13	2	0.78	45633812	27354	33.25	1660	1675	1660	2155	1162	1660	1668.27	0.18	0	2556	1675	1667	1662	1654	1649	1665	1652	28	495	100	1060	1	1	28378364	475	12.49	1.44	12	0.10	134.00	1165.00	3155	20230504	-46.97	1644	20240422	1.76	1895	-11.72	20240104	1644	1.76	20240422	3100	-46.03	20230511	1644	1.76	20240422	1.17	N	340440	100	28 억		49901	N	N	0	N	00	N
123	20240508	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1671	11	2	0.66	41658402	24974	30.35	1660	1675	1660	2155	1162	1660	1668.07	0.18	0	2318	1675	1667	1662	1654	1649	1665	1652	28	495	100	1060	1	1	28378364	474	12.47	1.43	12	0.09	134.00	1165.00	3155	20230504	-47.04	1644	20240422	1.64	1895	-11.82	20240104	1644	1.64	20240422	3100	-46.10	20230511	1644	1.64	20240422	1.17	N	340440	100	28 억		49901	N	N	0	N	00	N
124	20240508	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	10	2	0.60	24594618	14759	17.94	1660	1670	1660	2155	1162	1660	1666.41	0.18	0	887	1675	1667	1662	1654	1649	1665	1652	28	495	100	1060	1	1	28378364	474	12.46	1.43	12	0.05	134.00	1165.00	3155	20230504	-47.07	1644	20240422	1.58	1895	-11.87	20240104	1644	1.58	20240422	3100	-46.13	20230511	1644	1.58	20240422	1.17	N	340440	100	28 억		49901	N	N	0	N	00	N
125	20240508	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1669	9	2	0.54	22474549	13489	16.40	1660	1670	1660	2155	1162	1660	1666.14	0.18	0	403	1675	1667	1662	1654	1649	1665	1652	28	495	100	1060	1	1	28378364	474	12.46	1.43	12	0.05	134.00	1165.00	3155	20230504	-47.10	1644	20240422	1.52	1895	-11.93	20240104	1644	1.52	20240422	3100	-46.16	20230511	1644	1.52	20240422	1.17	N	340440	100	28 억		49901	N	N	0	N	00	N
126	20240508	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	8	2	0.48	17436393	10468	12.72	1660	1670	1660	2155	1162	1660	1665.69	0.18	0	-11	1675	1667	1662	1654	1649	1665	1652	28	495	100	1060	1	1	28378364	473	12.45	1.43	12	0.04	134.00	1165.00	3155	20230504	-47.13	1644	20240422	1.46	1895	-11.98	20240104	1644	1.46	20240422	3100	-46.19	20230511	1644	1.46	20240422	1.17	N	340440	100	28 억		49901	N	N	0	N	00	N
127	20240508	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1669	9	2	0.54	16763201	10064	12.23	1660	1670	1660	2155	1162	1660	1665.66	0.18	0	-45	1675	1667	1662	1654	1649	1665	1652	28	495	100	1060	1	1	28378364	474	12.46	1.43	12	0.04	134.00	1165.00	3155	20230504	-47.10	1644	20240422	1.52	1895	-11.93	20240104	1644	1.52	20240422	3100	-46.16	20230511	1644	1.52	20240422	1.17	N	340440	100	28 억		49901	N	N	0	N	00	N
128	20240508	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	10	2	0.60	10798384	6489	7.89	1660	1670	1660	2155	1162	1660	1664.11	0.18	0	-45	1675	1667	1662	1654	1649	1665	1652	28	495	100	1060	1	1	28378364	474	12.46	1.43	12	0.02	134.00	1165.00	3155	20230504	-47.07	1644	20240422	1.58	1895	-11.87	20240104	1644	1.58	20240422	3100	-46.13	20230511	1644	1.58	20240422	1.17	N	340440	100	28 억		49901	N	N	0	N	00	N
129	20240508	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1663	3	2	0.18	5075366	3057	3.72	1660	1670	1660	2155	1162	1660	1660.24	0.18	0	-45	1675	1667	1662	1654	1649	1665	1652	28	495	100	1060	1	1	28378364	472	12.41	1.43	12	0.01	134.00	1165.00	3155	20230504	-47.29	1644	20240422	1.16	1895	-12.24	20240104	1644	1.16	20240422	3100	-46.35	20230511	1644	1.16	20240422	1.17	N	340440	100	28 억		49901	N	N	0	N	00	N
130	20240503	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1665	5	2	0.30	60936690	36701	43.85	1660	1670	1657	2155	1162	1660	1660.36	0.16	0	3306	1676	1667	1660	1651	1644	1668	1652	28	495	100	1060	1	1	28378364	472	12.43	1.43	12	0.13	134.00	1165.00	3155	20230504	-47.23	1644	20240422	1.28	1895	-12.14	20240104	1644	1.28	20240422	3155	-47.23	20230504	1644	1.28	20240422	1.12	N	340440	100	28 억		45970	N	N	0	N	00	N
131	20240503	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1658	-2	5	-0.12	56569090	34068	40.71	1660	1670	1657	2155	1162	1660	1660.48	0.16	0	3191	1676	1667	1660	1651	1644	1668	1652	28	495	100	1060	1	1	28378364	471	12.37	1.42	12	0.12	134.00	1165.00	3155	20230504	-47.45	1644	20240422	0.85	1895	-12.51	20240104	1644	0.85	20240422	3155	-47.45	20230504	1644	0.85	20240422	1.12	N	340440	100	28 억		45970	N	N	0	N	00	N
132	20240503	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1662	2	2	0.12	45283431	27264	32.58	1660	1670	1657	2155	1162	1660	1660.92	0.16	0	2857	1676	1667	1660	1651	1644	1668	1652	28	495	100	1060	1	1	28378364	472	12.40	1.43	12	0.10	134.00	1165.00	3155	20230504	-47.32	1644	20240422	1.09	1895	-12.30	20240104	1644	1.09	20240422	3155	-47.32	20230504	1644	1.09	20240422	1.12	N	340440	100	28 억		45970	N	N	0	N	00	N
133	20240503	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1662	2	2	0.12	37069127	22320	26.67	1660	1670	1657	2155	1162	1660	1660.80	0.16	0	2244	1676	1667	1660	1651	1644	1668	1652	28	495	100	1060	1	1	28378364	472	12.40	1.43	12	0.08	134.00	1165.00	3155	20230504	-47.32	1644	20240422	1.09	1895	-12.30	20240104	1644	1.09	20240422	3155	-47.32	20230504	1644	1.09	20240422	1.12	N	340440	100	28 억		45970	N	N	0	N	00	N
134	20240503	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1666	6	2	0.36	34814024	20962	25.05	1660	1670	1657	2155	1162	1660	1660.82	0.16	0	1934	1676	1667	1660	1651	1644	1668	1652	28	495	100	1060	1	1	28378364	473	12.43	1.43	12	0.07	134.00	1165.00	3155	20230504	-47.19	1644	20240422	1.34	1895	-12.08	20240104	1644	1.34	20240422	3155	-47.19	20230504	1644	1.34	20240422	1.12	N	340440	100	28 억		45970	N	N	0	N	00	N
135	20240503	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1659	-1	5	-0.06	34417307	20723	24.76	1660	1670	1657	2155	1162	1660	1660.83	0.16	0	1934	1676	1667	1660	1651	1644	1668	1652	28	495	100	1060	1	1	28378364	471	12.38	1.42	12	0.07	134.00	1165.00	3155	20230504	-47.42	1644	20240422	0.91	1895	-12.45	20240104	1644	0.91	20240422	3155	-47.42	20230504	1644	0.91	20240422	1.12	N	340440	100	28 억		45970	N	N	0	N	00	N
136	20240503	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1667	7	2	0.42	22137975	13335	15.93	1660	1670	1657	2155	1162	1660	1660.14	0.16	0	2085	1676	1667	1660	1651	1644	1668	1652	28	495	100	1060	1	1	28378364	473	12.44	1.43	12	0.05	134.00	1165.00	3155	20230504	-47.16	1644	20240422	1.40	1895	-12.03	20240104	1644	1.40	20240422	3155	-47.16	20230504	1644	1.40	20240422	1.12	N	340440	100	28 억		45970	N	N	0	N	00	N
137	20240503	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1658	-2	5	-0.12	15469616	9327	11.14	1660	1670	1657	2155	1162	1660	1658.58	0.16	0	2067	1676	1667	1660	1651	1644	1668	1652	28	495	100	1060	1	1	28378364	471	12.37	1.42	12	0.03	134.00	1165.00	3155	20230504	-47.45	1644	20240422	0.85	1895	-12.51	20240104	1644	0.85	20240422	3155	-47.45	20230504	1644	0.85	20240422	1.12	N	340440	100	28 억		45970	N	N	0	N	00	N
138	20240502	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	0	3	0.00	138968570	83689	96.14	1660	1669	1653	2155	1162	1660	1660.54	0.14	0	6850	1684	1672	1665	1653	1646	1668	1649	28	495	100	1060	1	1	28378364	471	12.39	1.42	12	0.29	134.00	1165.00	3155	20230504	-47.39	1644	20240422	0.97	1895	-12.40	20240104	1644	0.97	20240422	3155	-47.39	20230504	1644	0.97	20240422	1.12	N	340440	100	28 억		38629	N	N	0	N	00	N
139	20240502	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1661	1	2	0.06	130670217	78687	90.39	1660	1669	1653	2155	1162	1660	1660.63	0.14	0	6467	1684	1672	1665	1653	1646	1668	1649	28	495	100	1060	1	1	28378364	471	12.40	1.43	12	0.28	134.00	1165.00	3155	20230504	-47.35	1644	20240422	1.03	1895	-12.35	20240104	1644	1.03	20240422	3155	-47.35	20230504	1644	1.03	20240422	1.12	N	340440	100	28 억		38629	N	N	0	N	00	N
140	20240502	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1661	1	2	0.06	111559002	67166	77.16	1660	1669	1653	2155	1162	1660	1660.94	0.14	0	6441	1684	1672	1665	1653	1646	1668	1649	28	495	100	1060	1	1	28378364	471	12.40	1.43	12	0.24	134.00	1165.00	3155	20230504	-47.35	1644	20240422	1.03	1895	-12.35	20240104	1644	1.03	20240422	3155	-47.35	20230504	1644	1.03	20240422	1.12	N	340440	100	28 억		38629	N	N	0	N	00	N
141	20240502	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1659	-1	5	-0.06	60664989	36474	41.90	1660	1669	1656	2155	1162	1660	1663.24	0.14	0	5004	1684	1672	1665	1653	1646	1668	1649	28	495	100	1060	1	1	28378364	471	12.38	1.42	12	0.13	134.00	1165.00	3155	20230504	-47.42	1644	20240422	0.91	1895	-12.45	20240104	1644	0.91	20240422	3155	-47.42	20230504	1644	0.91	20240422	1.12	N	340440	100	28 억		38629	N	N	0	N	00	N
142	20240502	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1665	5	2	0.30	54806098	32947	37.85	1660	1669	1656	2155	1162	1660	1663.46	0.14	0	4927	1684	1672	1665	1653	1646	1668	1649	28	495	100	1060	1	1	28378364	472	12.43	1.43	12	0.12	134.00	1165.00	3155	20230504	-47.23	1644	20240422	1.28	1895	-12.14	20240104	1644	1.28	20240422	3155	-47.23	20230504	1644	1.28	20240422	1.12	N	340440	100	28 억		38629	N	N	0	N	00	N
143	20240502	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1665	5	2	0.30	52152471	31353	36.02	1660	1669	1656	2155	1162	1660	1663.40	0.14	0	4431	1684	1672	1665	1653	1646	1668	1649	28	495	100	1060	1	1	28378364	472	12.43	1.43	12	0.11	134.00	1165.00	3155	20230504	-47.23	1644	20240422	1.28	1895	-12.14	20240104	1644	1.28	20240422	3155	-47.23	20230504	1644	1.28	20240422	1.12	N	340440	100	28 억		38629	N	N	0	N	00	N
144	20240502	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1664	4	2	0.24	45078060	27103	31.13	1660	1669	1656	2155	1162	1660	1663.21	0.14	0	4431	1684	1672	1665	1653	1646	1668	1649	28	495	100	1060	1	1	28378364	472	12.42	1.43	12	0.10	134.00	1165.00	3155	20230504	-47.26	1644	20240422	1.22	1895	-12.19	20240104	1644	1.22	20240422	3155	-47.26	20230504	1644	1.22	20240422	1.12	N	340440	100	28 억		38629	N	N	0	N	00	N
145	20240502	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1661	1	2	0.06	11430052	6873	7.90	1660	1664	1660	2155	1162	1660	1663.04	0.14	0	78	1684	1672	1665	1653	1646	1668	1649	28	495	100	1060	1	1	28378364	471	12.40	1.43	12	0.02	134.00	1165.00	3155	20230504	-47.35	1644	20240422	1.03	1895	-12.35	20240104	1644	1.03	20240422	3155	-47.35	20230504	1644	1.03	20240422	1.12	N	340440	100	28 억		38629	N	N	0	N	00	N