KissMeData/110020/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	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	400	2	6.39	747920980	115614	46.88	6260	6790	6140	8130	4390	6260	6468.79	0.94	0	2209	7693	6976	6533	5816	5373	6755	5595	41	1870	500	4250	10	1	8235860	549	-7.74	8.01	12	1.40	-861.00	831.00	11140	20231017	-40.22	4310	20230524	54.52	9940	-33.00	20240122	5620	18.51	20240419	11140	-40.22	20231017	4470	48.99	20230711	0.02	N	110020	500	41 억		77809	N	N	0	N	00	N
3	20240531	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	430	2	6.87	725752150	112289	45.53	6260	6790	6140	8130	4390	6260	6463.25	0.94	0	2086	7693	6976	6533	5816	5373	6755	5595	41	1870	500	4250	10	1	8235860	551	-7.77	8.05	12	1.36	-861.00	831.00	11140	20231017	-39.95	4310	20230524	55.22	9940	-32.70	20240122	5620	19.04	20240419	11140	-39.95	20231017	4470	49.66	20230711	0.02	N	110020	500	41 억		77809	N	N	0	N	00	N
4	20240531	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	290	2	4.63	533084610	83535	33.87	6260	6580	6140	8130	4390	6260	6381.57	0.94	0	6684	7693	6976	6533	5816	5373	6755	5595	41	1870	500	4250	10	1	8235860	539	-7.61	7.88	12	1.01	-861.00	831.00	11140	20231017	-41.20	4310	20230524	51.97	9940	-34.10	20240122	5620	16.55	20240419	11140	-41.20	20231017	4470	46.53	20230711	0.02	N	110020	500	41 억		77809	N	N	0	N	00	N
5	20240531	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	190	2	3.04	454445070	71482	28.98	6260	6560	6140	8130	4390	6260	6357.48	0.94	0	2137	7693	6976	6533	5816	5373	6755	5595	41	1870	500	4250	10	1	8235860	531	-7.49	7.76	12	0.87	-861.00	831.00	11140	20231017	-42.10	4310	20230524	49.65	9940	-35.11	20240122	5620	14.77	20240419	11140	-42.10	20231017	4470	44.30	20230711	0.02	N	110020	500	41 억		77809	N	N	0	N	00	N
6	20240531	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	240	2	3.83	448339230	70538	28.60	6260	6560	6140	8130	4390	6260	6356.00	0.94	0	2326	7693	6976	6533	5816	5373	6755	5595	41	1870	500	4250	10	1	8235860	535	-7.55	7.82	12	0.86	-861.00	831.00	11140	20231017	-41.65	4310	20230524	50.81	9940	-34.61	20240122	5620	15.66	20240419	11140	-41.65	20231017	4470	45.41	20230711	0.02	N	110020	500	41 억		77809	N	N	0	N	00	N
7	20240531	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	50	2	0.80	389803730	61495	24.93	6260	6560	6140	8130	4390	6260	6338.79	0.94	0	-3908	7693	6976	6533	5816	5373	6755	5595	41	1870	500	4250	10	1	8235860	520	-7.33	7.59	12	0.75	-861.00	831.00	11140	20231017	-43.36	4310	20230524	46.40	9940	-36.52	20240122	5620	12.28	20240419	11140	-43.36	20231017	4470	41.16	20230711	0.02	N	110020	500	41 억		77809	N	N	0	N	00	N
8	20240531	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	170	2	2.72	297683830	47019	19.07	6260	6560	6140	8130	4390	6260	6331.14	0.94	0	-7684	7693	6976	6533	5816	5373	6755	5595	41	1870	500	4250	10	1	8235860	530	-7.47	7.74	12	0.57	-861.00	831.00	11140	20231017	-42.28	4310	20230524	49.19	9940	-35.31	20240122	5620	14.41	20240419	11140	-42.28	20231017	4470	43.85	20230711	0.02	N	110020	500	41 억		77809	N	N	0	N	00	N
9	20240531	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	270	2	4.31	92475250	14536	5.89	6260	6560	6230	8130	4390	6260	6361.81	0.94	0	-4239	7693	6976	6533	5816	5373	6755	5595	41	1870	500	4250	10	1	8235860	538	-7.58	7.86	12	0.18	-861.00	831.00	11140	20231017	-41.38	4310	20230524	51.51	9940	-34.31	20240122	5620	16.19	20240419	11140	-41.38	20231017	4470	46.09	20230711	0.02	N	110020	500	41 억		77809	N	N	0	N	00	N
10	20240530	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-930	5	-12.93	1646655520	244500	98.09	7150	7250	6090	9340	5040	7190	6734.95	1.53	0	-51314	7670	7430	7030	6790	6390	7550	6910	41	2150	500	4880	10	1	8235860	516	-7.27	7.53	12	2.97	-861.00	831.00	11140	20231017	-43.81	4305	20230523	45.41	9940	-37.02	20240122	5620	11.39	20240419	11140	-43.81	20231017	4470	40.04	20230711	0.02	N	110020	500	41 억		125848	N	N	0	N	00	N
11	20240530	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-1040	5	-14.46	1580722270	233931	93.85	7150	7250	6140	9340	5040	7190	6757.22	1.53	0	-49407	7670	7430	7030	6790	6390	7550	6910	41	2150	500	4880	10	1	8235860	507	-7.14	7.40	12	2.84	-861.00	831.00	11140	20231017	-44.79	4305	20230523	42.86	9940	-38.13	20240122	5620	9.43	20240419	11140	-44.79	20231017	4470	37.58	20230711	0.02	N	110020	500	41 억		125848	N	N	0	N	00	N
12	20240530	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	-530	5	-7.37	1147399180	166305	66.72	7150	7250	6660	9340	5040	7190	6899.37	1.53	0	-25958	7670	7430	7030	6790	6390	7550	6910	41	2150	500	4880	10	1	8235860	549	-7.74	8.01	12	2.02	-861.00	831.00	11140	20231017	-40.22	4305	20230523	54.70	9940	-33.00	20240122	5620	18.51	20240419	11140	-40.22	20231017	4470	48.99	20230711	0.02	N	110020	500	41 억		125848	N	N	0	N	00	N
13	20240530	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-430	5	-5.98	1006955680	145526	58.38	7150	7250	6680	9340	5040	7190	6919.42	1.53	0	-14521	7670	7430	7030	6790	6390	7550	6910	41	2150	500	4880	10	1	8235860	557	-7.85	8.13	12	1.77	-861.00	831.00	11140	20231017	-39.32	4305	20230523	57.03	9940	-31.99	20240122	5620	20.28	20240419	11140	-39.32	20231017	4470	51.23	20230711	0.02	N	110020	500	41 억		125848	N	N	0	N	00	N
14	20240530	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-400	5	-5.56	881907470	126960	50.93	7150	7250	6770	9340	5040	7190	6946.34	1.53	0	-9426	7670	7430	7030	6790	6390	7550	6910	41	2150	500	4880	10	1	8235860	559	-7.89	8.17	12	1.54	-861.00	831.00	11140	20231017	-39.05	4305	20230523	57.72	9940	-31.69	20240122	5620	20.82	20240419	11140	-39.05	20231017	4470	51.90	20230711	0.02	N	110020	500	41 억		125848	N	N	0	N	00	N
15	20240530	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-260	5	-3.62	799382120	114906	46.10	7150	7250	6770	9340	5040	7190	6956.84	1.53	0	-5002	7670	7430	7030	6790	6390	7550	6910	41	2150	500	4880	10	1	8235860	571	-8.05	8.34	12	1.40	-861.00	831.00	11140	20231017	-37.79	4305	20230523	60.98	9940	-30.28	20240122	5620	23.31	20240419	11140	-37.79	20231017	4470	55.03	20230711	0.02	N	110020	500	41 억		125848	N	N	0	N	00	N
16	20240530	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-310	5	-4.31	746897370	107290	43.04	7150	7250	6770	9340	5040	7190	6961.48	1.53	0	-1476	7670	7430	7030	6790	6390	7550	6910	41	2150	500	4880	10	1	8235860	567	-7.99	8.28	12	1.30	-861.00	831.00	11140	20231017	-38.24	4305	20230523	59.81	9940	-30.78	20240122	5620	22.42	20240419	11140	-38.24	20231017	4470	53.91	20230711	0.02	N	110020	500	41 억		125848	N	N	0	N	00	N
17	20240530	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-70	5	-0.97	97577480	13614	5.46	7150	7250	7050	9340	5040	7190	7167.44	1.53	0	-9103	7670	7430	7030	6790	6390	7550	6910	41	2150	500	4880	10	1	8235860	586	-8.27	8.57	12	0.17	-861.00	831.00	11140	20231017	-36.09	4305	20230523	65.39	9940	-28.37	20240122	5620	26.69	20240419	11140	-36.09	20231017	4470	59.28	20230711	0.02	N	110020	500	41 억		125848	N	N	0	N	00	N
18	20240529	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	490	2	7.31	1733465730	248534	303.56	6690	7270	6630	8710	4690	6700	6974.76	0.82	0	59594	7060	6880	6630	6450	6200	6970	6540	41	2010	500	4550	10	1	8235860	592	-8.35	8.65	12	3.02	-861.00	831.00	11140	20231017	-35.46	4305	20230523	67.02	9940	-27.67	20240122	5620	27.94	20240419	11140	-35.46	20231017	4470	60.85	20230711	0.02	N	110020	500	41 억		67658	N	N	0	N	00	N
19	20240529	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	370	2	5.52	1688443950	242234	295.87	6690	7270	6630	8710	4690	6700	6970.30	0.82	0	57212	7060	6880	6630	6450	6200	6970	6540	41	2010	500	4550	10	1	8235860	582	-8.21	8.51	12	2.94	-861.00	831.00	11140	20231017	-36.54	4305	20230523	64.23	9940	-28.87	20240122	5620	25.80	20240419	11140	-36.54	20231017	4470	58.17	20230711	0.02	N	110020	500	41 억		67658	N	N	0	N	00	N
20	20240529	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	300	2	4.48	1588581020	228168	278.69	6690	7270	6630	8710	4690	6700	6962.33	0.82	0	56440	7060	6880	6630	6450	6200	6970	6540	41	2010	500	4550	10	1	8235860	577	-8.13	8.42	12	2.77	-861.00	831.00	11140	20231017	-37.16	4305	20230523	62.60	9940	-29.58	20240122	5620	24.56	20240419	11140	-37.16	20231017	4470	56.60	20230711	0.02	N	110020	500	41 억		67658	N	N	0	N	00	N
21	20240529	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	480	2	7.16	1273091450	183724	224.40	6690	7180	6630	8710	4690	6700	6929.37	0.82	0	44904	7060	6880	6630	6450	6200	6970	6540	41	2010	500	4550	10	1	8235860	591	-8.34	8.64	12	2.23	-861.00	831.00	11140	20231017	-35.55	4305	20230523	66.78	9940	-27.77	20240122	5620	27.76	20240419	11140	-35.55	20231017	4470	60.63	20230711	0.02	N	110020	500	41 억		67658	N	N	0	N	00	N
22	20240529	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	300	2	4.48	1137818770	164618	201.07	6690	7150	6630	8710	4690	6700	6911.87	0.82	0	38162	7060	6880	6630	6450	6200	6970	6540	41	2010	500	4550	10	1	8235860	577	-8.13	8.42	12	2.00	-861.00	831.00	11140	20231017	-37.16	4305	20230523	62.60	9940	-29.58	20240122	5620	24.56	20240419	11140	-37.16	20231017	4470	56.60	20230711	0.02	N	110020	500	41 억		67658	N	N	0	N	00	N
23	20240529	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	280	2	4.18	912213870	132815	162.22	6690	7110	6630	8710	4690	6700	6868.30	0.82	0	26686	7060	6880	6630	6450	6200	6970	6540	41	2010	500	4550	10	1	8235860	575	-8.11	8.40	12	1.61	-861.00	831.00	11140	20231017	-37.34	4305	20230523	62.14	9940	-29.78	20240122	5620	24.20	20240419	11140	-37.34	20231017	4470	56.15	20230711	0.02	N	110020	500	41 억		67658	N	N	0	N	00	N
24	20240529	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	390	2	5.82	830898460	121241	148.08	6690	7110	6630	8710	4690	6700	6853.28	0.82	0	28770	7060	6880	6630	6450	6200	6970	6540	41	2010	500	4550	10	1	8235860	584	-8.23	8.53	12	1.47	-861.00	831.00	11140	20231017	-36.36	4305	20230523	64.69	9940	-28.67	20240122	5620	26.16	20240419	11140	-36.36	20231017	4470	58.61	20230711	0.02	N	110020	500	41 억		67658	N	N	0	N	00	N
25	20240529	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	200	2	2.99	156018420	22812	27.86	6690	6980	6690	8710	4690	6700	6839.31	0.82	0	-12	7060	6880	6630	6450	6200	6970	6540	41	2010	500	4550	10	1	8235860	568	-8.01	8.30	12	0.28	-861.00	831.00	11140	20231017	-38.06	4305	20230523	60.28	9940	-30.58	20240122	5620	22.78	20240419	11140	-38.06	20231017	4470	54.36	20230711	0.02	N	110020	500	41 억		67658	N	N	0	N	00	N
26	20240528	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-50	5	-0.74	542523950	81741	88.59	6690	6810	6380	8770	4730	6750	6637.11	0.89	0	-6787	7050	6900	6760	6610	6470	6975	6685	41	2020	500	4590	10	1	8235860	552	-7.78	8.06	12	0.99	-861.00	831.00	11140	20231017	-39.86	4305	20230523	55.63	9940	-32.60	20240122	5620	19.22	20240419	11140	-39.86	20231017	4470	49.89	20230711	0.02	N	110020	500	41 억		73592	N	N	0	N	00	N
27	20240528	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	30	2	0.44	488916260	73743	79.92	6690	6810	6380	8770	4730	6750	6630.00	0.89	0	-8387	7050	6900	6760	6610	6470	6975	6685	41	2020	500	4590	10	1	8235860	558	-7.87	8.16	12	0.90	-861.00	831.00	11140	20231017	-39.14	4305	20230523	57.49	9940	-31.79	20240122	5620	20.64	20240419	11140	-39.14	20231017	4470	51.68	20230711	0.02	N	110020	500	41 억		73592	N	N	0	N	00	N
28	20240528	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-30	5	-0.44	345099590	52484	56.88	6690	6790	6380	8770	4730	6750	6575.33	0.89	0	-8228	7050	6900	6760	6610	6470	6975	6685	41	2020	500	4590	10	1	8235860	553	-7.80	8.09	12	0.64	-861.00	831.00	11140	20231017	-39.68	4305	20230523	56.10	9940	-32.39	20240122	5620	19.57	20240419	11140	-39.68	20231017	4470	50.34	20230711	0.02	N	110020	500	41 억		73592	N	N	0	N	00	N
29	20240528	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	0	3	0.00	324438280	49420	53.56	6690	6790	6380	8770	4730	6750	6564.92	0.89	0	-8126	7050	6900	6760	6610	6470	6975	6685	41	2020	500	4590	10	1	8235860	556	-7.84	8.12	12	0.60	-861.00	831.00	11140	20231017	-39.41	4305	20230523	56.79	9940	-32.09	20240122	5620	20.11	20240419	11140	-39.41	20231017	4470	51.01	20230711	0.02	N	110020	500	41 억		73592	N	N	0	N	00	N
30	20240528	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	-110	5	-1.63	284560880	43457	47.10	6690	6790	6380	8770	4730	6750	6548.10	0.89	0	-8324	7050	6900	6760	6610	6470	6975	6685	41	2020	500	4590	10	1	8235860	547	-7.71	7.99	12	0.53	-861.00	831.00	11140	20231017	-40.39	4305	20230523	54.24	9940	-33.20	20240122	5620	18.15	20240419	11140	-40.39	20231017	4470	48.55	20230711	0.02	N	110020	500	41 억		73592	N	N	0	N	00	N
31	20240528	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-10	5	-0.15	258541340	39551	42.86	6690	6790	6380	8770	4730	6750	6536.91	0.89	0	-7835	7050	6900	6760	6610	6470	6975	6685	41	2020	500	4590	10	1	8235860	555	-7.83	8.11	12	0.48	-861.00	831.00	11140	20231017	-39.50	4305	20230523	56.56	9940	-32.19	20240122	5620	19.93	20240419	11140	-39.50	20231017	4470	50.78	20230711	0.02	N	110020	500	41 억		73592	N	N	0	N	00	N
32	20240528	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-200	5	-2.96	215932520	33110	35.88	6690	6790	6380	8770	4730	6750	6521.67	0.89	0	-8307	7050	6900	6760	6610	6470	6975	6685	41	2020	500	4590	10	1	8235860	539	-7.61	7.88	12	0.40	-861.00	831.00	11140	20231017	-41.20	4305	20230523	52.15	9940	-34.10	20240122	5620	16.55	20240419	11140	-41.20	20231017	4470	46.53	20230711	0.02	N	110020	500	41 억		73592	N	N	0	N	00	N
33	20240528	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6450	-300	5	-4.44	14923060	2277	2.47	6690	6690	6400	8770	4730	6750	6553.83	0.89	0	-2	7050	6900	6760	6610	6470	6975	6685	41	2020	500	4590	10	1	8235860	531	-7.49	7.76	12	0.03	-861.00	831.00	11140	20231017	-42.10	4305	20230523	49.83	9940	-35.11	20240122	5620	14.77	20240419	11140	-42.10	20231017	4470	44.30	20230711	0.02	N	110020	500	41 억		73592	N	N	0	N	00	N
34	20240527	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	140	2	2.12	622355300	92269	104.64	6620	6910	6620	8590	4630	6610	6745.01	0.89	0	396	6816	6712	6576	6472	6336	6645	6405	41	1980	500	4490	10	1	8235860	556	-7.84	8.12	12	1.12	-861.00	831.00	11140	20231017	-39.41	4215	20230518	60.14	9940	-32.09	20240122	5620	20.11	20240419	11140	-39.41	20231017	4470	51.01	20230711	0.02	N	110020	500	41 억		73275	N	N	0	N	00	N
35	20240527	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	140	2	2.12	576755860	85502	96.97	6620	6910	6620	8590	4630	6610	6745.52	0.89	0	-901	6816	6712	6576	6472	6336	6645	6405	41	1980	500	4490	10	1	8235860	556	-7.84	8.12	12	1.04	-861.00	831.00	11140	20231017	-39.41	4215	20230518	60.14	9940	-32.09	20240122	5620	20.11	20240419	11140	-39.41	20231017	4470	51.01	20230711	0.02	N	110020	500	41 억		73275	N	N	0	N	00	N
36	20240527	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	110	2	1.66	501343900	74264	84.22	6620	6910	6620	8590	4630	6610	6750.83	0.89	0	-4230	6816	6712	6576	6472	6336	6645	6405	41	1980	500	4490	10	1	8235860	553	-7.80	8.09	12	0.90	-861.00	831.00	11140	20231017	-39.68	4215	20230518	59.43	9940	-32.39	20240122	5620	19.57	20240419	11140	-39.68	20231017	4470	50.34	20230711	0.02	N	110020	500	41 억		73275	N	N	0	N	00	N
37	20240527	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	10	2	0.15	416882820	61828	70.12	6620	6910	6620	8590	4630	6610	6742.62	0.89	0	-95	6816	6712	6576	6472	6336	6645	6405	41	1980	500	4490	10	1	8235860	545	-7.69	7.97	12	0.75	-861.00	831.00	11140	20231017	-40.57	4215	20230518	57.06	9940	-33.40	20240122	5620	17.79	20240419	11140	-40.57	20231017	4470	48.10	20230711	0.02	N	110020	500	41 억		73275	N	N	0	N	00	N
38	20240527	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	90	2	1.36	329445800	48665	55.19	6620	6910	6620	8590	4630	6610	6769.67	0.89	0	315	6816	6712	6576	6472	6336	6645	6405	41	1980	500	4490	10	1	8235860	552	-7.78	8.06	12	0.59	-861.00	831.00	11140	20231017	-39.86	4215	20230518	58.96	9940	-32.60	20240122	5620	19.22	20240419	11140	-39.86	20231017	4470	49.89	20230711	0.02	N	110020	500	41 억		73275	N	N	0	N	00	N
39	20240527	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	130	2	1.97	314607110	46450	52.68	6620	6910	6620	8590	4630	6610	6773.03	0.89	0	440	6816	6712	6576	6472	6336	6645	6405	41	1980	500	4490	10	1	8235860	555	-7.83	8.11	12	0.56	-861.00	831.00	11140	20231017	-39.50	4215	20230518	59.91	9940	-32.19	20240122	5620	19.93	20240419	11140	-39.50	20231017	4470	50.78	20230711	0.02	N	110020	500	41 억		73275	N	N	0	N	00	N
40	20240527	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	270	2	4.08	241335460	35640	40.42	6620	6910	6620	8590	4630	6610	6771.48	0.89	0	5499	6816	6712	6576	6472	6336	6645	6405	41	1980	500	4490	10	1	8235860	567	-7.99	8.28	12	0.43	-861.00	831.00	11140	20231017	-38.24	4215	20230518	63.23	9940	-30.78	20240122	5620	22.42	20240419	11140	-38.24	20231017	4470	53.91	20230711	0.02	N	110020	500	41 억		73275	N	N	0	N	00	N
41	20240527	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	40	2	0.61	16964210	2559	2.90	6620	6660	6620	8590	4630	6610	6629.23	0.89	0	39	6816	6712	6576	6472	6336	6645	6405	41	1980	500	4490	10	1	8235860	548	-7.72	8.00	12	0.03	-861.00	831.00	11140	20231017	-40.31	4215	20230518	57.77	9940	-33.10	20240122	5620	18.33	20240419	11140	-40.31	20231017	4470	48.77	20230711	0.02	N	110020	500	41 억		73275	N	N	0	N	00	N
42	20240524	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-20	5	-0.30	577803640	88121	73.93	6620	6680	6440	8610	4650	6630	6556.93	1.03	0	-9847	7143	6886	6593	6336	6043	7015	6465	40	1980	500	4500	10	1	8047181	532	-7.68	7.95	12	1.10	-861.00	831.00	11140	20231017	-40.66	4120	20230517	60.44	9940	-33.50	20240122	5620	17.62	20240419	11140	-40.66	20231017	4310	53.36	20230524	0.02	N	110020	500	40 억		82634	N	N	0	N	00	N
43	20240524	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-50	5	-0.75	561683830	85658	71.86	6620	6680	6440	8610	4650	6630	6557.28	1.03	0	-9355	7143	6886	6593	6336	6043	7015	6465	40	1980	500	4500	10	1	8047181	530	-7.64	7.92	12	1.06	-861.00	831.00	11140	20231017	-40.93	4120	20230517	59.71	9940	-33.80	20240122	5620	17.08	20240419	11140	-40.93	20231017	4310	52.67	20230524	0.02	N	110020	500	40 억		82634	N	N	0	N	00	N
44	20240524	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-100	5	-1.51	503774300	76780	64.41	6620	6680	6440	8610	4650	6630	6561.27	1.03	0	-10865	7143	6886	6593	6336	6043	7015	6465	40	1980	500	4500	10	1	8047181	525	-7.58	7.86	12	0.95	-861.00	831.00	11140	20231017	-41.38	4120	20230517	58.50	9940	-34.31	20240122	5620	16.19	20240419	11140	-41.38	20231017	4310	51.51	20230524	0.02	N	110020	500	40 억		82634	N	N	0	N	00	N
45	20240524	130725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-150	5	-2.26	321899460	49039	41.14	6620	6680	6450	8610	4650	6630	6564.15	1.03	0	-13852	7143	6886	6593	6336	6043	7015	6465	40	1980	500	4500	10	1	8047181	521	-7.53	7.80	12	0.61	-861.00	831.00	11140	20231017	-41.83	4120	20230517	57.28	9940	-34.81	20240122	5620	15.30	20240419	11140	-41.83	20231017	4310	50.35	20230524	0.02	N	110020	500	40 억		82634	N	N	0	N	00	N
46	20240524	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-30	5	-0.45	241314040	36647	30.74	6620	6680	6520	8610	4650	6630	6584.82	1.03	0	-14304	7143	6886	6593	6336	6043	7015	6465	40	1980	500	4500	10	1	8047181	531	-7.67	7.94	12	0.46	-861.00	831.00	11140	20231017	-40.75	4120	20230517	60.19	9940	-33.60	20240122	5620	17.44	20240419	11140	-40.75	20231017	4310	53.13	20230524	0.02	N	110020	500	40 억		82634	N	N	0	N	00	N
47	20240524	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-60	5	-0.90	148689030	22560	18.93	6620	6680	6530	8610	4650	6630	6590.83	1.03	0	-11675	7143	6886	6593	6336	6043	7015	6465	40	1980	500	4500	10	1	8047181	529	-7.63	7.91	12	0.28	-861.00	831.00	11140	20231017	-41.02	4120	20230517	59.47	9940	-33.90	20240122	5620	16.90	20240419	11140	-41.02	20231017	4310	52.44	20230524	0.02	N	110020	500	40 억		82634	N	N	0	N	00	N
48	20240524	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-50	5	-0.75	41965290	6399	5.37	6620	6620	6530	8610	4650	6630	6558.10	1.03	0	-4166	7143	6886	6593	6336	6043	7015	6465	40	1980	500	4500	10	1	8047181	530	-7.64	7.92	12	0.08	-861.00	831.00	11140	20231017	-40.93	4120	20230517	59.71	9940	-33.80	20240122	5620	17.08	20240419	11140	-40.93	20231017	4310	52.67	20230524	0.02	N	110020	500	40 억		82634	N	N	0	N	00	N
49	20240524	090726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-80	5	-1.21	18656410	2843	2.39	6620	6620	6550	8610	4650	6630	6562.23	1.03	0	-2509	7143	6886	6593	6336	6043	7015	6465	40	1980	500	4500	10	1	8047181	527	-7.61	7.88	12	0.04	-861.00	831.00	11140	20231017	-41.20	4120	20230517	58.98	9940	-34.10	20240122	5620	16.55	20240419	11140	-41.20	20231017	4310	51.97	20230524	0.02	N	110020	500	40 억		82634	N	N	0	N	00	N
50	20240523	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	360	2	5.74	775809310	119098	280.11	6300	6850	6300	8150	4390	6270	6514.04	0.90	0	7787	6563	6416	6313	6166	6063	6365	6115	40	1880	500	4260	10	1	8047181	534	-7.70	7.98	12	1.48	-861.00	831.00	11140	20231017	-40.48	3900	20230516	70.00	9940	-33.30	20240122	5620	17.97	20240419	11140	-40.48	20231017	4305	54.01	20230523	0.02	N	110020	500	40 억		72647	N	N	0	N	00	N
51	20240523	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	270	2	4.31	710603280	109145	256.70	6300	6850	6300	8150	4390	6270	6510.64	0.90	0	8301	6563	6416	6313	6166	6063	6365	6115	40	1880	500	4260	10	1	8047181	526	-7.60	7.87	12	1.36	-861.00	831.00	11140	20231017	-41.29	3900	20230516	67.69	9940	-34.21	20240122	5620	16.37	20240419	11140	-41.29	20231017	4305	51.92	20230523	0.02	N	110020	500	40 억		72647	N	N	0	N	00	N
52	20240523	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	380	2	6.06	543529700	83540	196.48	6300	6850	6300	8150	4390	6270	6506.22	0.90	0	5176	6563	6416	6313	6166	6063	6365	6115	40	1880	500	4260	10	1	8047181	535	-7.72	8.00	12	1.04	-861.00	831.00	11140	20231017	-40.31	3900	20230516	70.51	9940	-33.10	20240122	5620	18.33	20240419	11140	-40.31	20231017	4305	54.47	20230523	0.02	N	110020	500	40 억		72647	N	N	0	N	00	N
53	20240523	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	380	2	6.06	496173520	76380	179.64	6300	6850	6300	8150	4390	6270	6496.12	0.90	0	2722	6563	6416	6313	6166	6063	6365	6115	40	1880	500	4260	10	1	8047181	535	-7.72	8.00	12	0.95	-861.00	831.00	11140	20231017	-40.31	3900	20230516	70.51	9940	-33.10	20240122	5620	18.33	20240419	11140	-40.31	20231017	4305	54.47	20230523	0.02	N	110020	500	40 억		72647	N	N	0	N	00	N
54	20240523	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	260	2	4.15	392197180	60629	142.59	6300	6850	6300	8150	4390	6270	6468.81	0.90	0	2964	6563	6416	6313	6166	6063	6365	6115	40	1880	500	4260	10	1	8047181	525	-7.58	7.86	12	0.75	-861.00	831.00	11140	20231017	-41.38	3900	20230516	67.44	9940	-34.31	20240122	5620	16.19	20240419	11140	-41.38	20231017	4305	51.68	20230523	0.02	N	110020	500	40 억		72647	N	N	0	N	00	N
55	20240523	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	110	2	1.75	304437050	47053	110.66	6300	6850	6300	8150	4390	6270	6470.09	0.90	0	2031	6563	6416	6313	6166	6063	6365	6115	40	1880	500	4260	10	1	8047181	513	-7.41	7.68	12	0.58	-861.00	831.00	11140	20231017	-42.73	3900	20230516	63.59	9940	-35.81	20240122	5620	13.52	20240419	11140	-42.73	20231017	4305	48.20	20230523	0.02	N	110020	500	40 억		72647	N	N	0	N	00	N
56	20240523	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	140	2	2.23	241178020	37152	87.38	6300	6850	6300	8150	4390	6270	6491.66	0.90	0	890	6563	6416	6313	6166	6063	6365	6115	40	1880	500	4260	10	1	8047181	516	-7.44	7.71	12	0.46	-861.00	831.00	11140	20231017	-42.46	3900	20230516	64.36	9940	-35.51	20240122	5620	14.06	20240419	11140	-42.46	20231017	4305	48.90	20230523	0.02	N	110020	500	40 억		72647	N	N	0	N	00	N
57	20240523	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	200	2	3.19	101227640	15352	36.11	6300	6850	6300	8150	4390	6270	6593.78	0.90	0	-485	6563	6416	6313	6166	6063	6365	6115	40	1880	500	4260	10	1	8047181	521	-7.51	7.79	12	0.19	-861.00	831.00	11140	20231017	-41.92	3900	20230516	65.90	9940	-34.91	20240122	5620	15.12	20240419	11140	-41.92	20231017	4305	50.29	20230523	0.02	N	110020	500	40 억		72647	N	N	0	N	00	N
58	20240522	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-110	5	-1.72	268344210	42518	44.23	6380	6460	6210	8290	4470	6380	6311.38	0.88	0	779	7040	6710	6460	6130	5880	6585	6005	40	1910	500	4330	10	1	8047181	505	-7.28	7.55	12	0.53	-861.00	831.00	11140	20231017	-43.72	3900	20230516	60.77	9940	-36.92	20240122	5620	11.57	20240419	11140	-43.72	20231017	4305	45.64	20230523	0.02	N	110020	500	40 억		70444	N	N	0	N	00	N
59	20240522	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-80	5	-1.25	263279450	41711	43.39	6380	6460	6210	8290	4470	6380	6311.99	0.88	0	1140	7040	6710	6460	6130	5880	6585	6005	40	1910	500	4330	10	1	8047181	507	-7.32	7.58	12	0.52	-861.00	831.00	11140	20231017	-43.45	3900	20230516	61.54	9940	-36.62	20240122	5620	12.10	20240419	11140	-43.45	20231017	4305	46.34	20230523	0.02	N	110020	500	40 억		70444	N	N	0	N	00	N
60	20240522	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-120	5	-1.88	212697400	33604	34.96	6380	6460	6240	8290	4470	6380	6329.53	0.88	0	-194	7040	6710	6460	6130	5880	6585	6005	40	1910	500	4330	10	1	8047181	504	-7.27	7.53	12	0.42	-861.00	831.00	11140	20231017	-43.81	3900	20230516	60.51	9940	-37.02	20240122	5620	11.39	20240419	11140	-43.81	20231017	4305	45.41	20230523	0.02	N	110020	500	40 억		70444	N	N	0	N	00	N
61	20240522	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-100	5	-1.57	186214090	29384	30.57	6380	6460	6240	8290	4470	6380	6337.26	0.88	0	340	7040	6710	6460	6130	5880	6585	6005	40	1910	500	4330	10	1	8047181	505	-7.29	7.56	12	0.37	-861.00	831.00	11140	20231017	-43.63	3900	20230516	61.03	9940	-36.82	20240122	5620	11.74	20240419	11140	-43.63	20231017	4305	45.88	20230523	0.02	N	110020	500	40 억		70444	N	N	0	N	00	N
62	20240522	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-70	5	-1.10	171551280	27055	28.15	6380	6460	6240	8290	4470	6380	6340.83	0.88	0	682	7040	6710	6460	6130	5880	6585	6005	40	1910	500	4330	10	1	8047181	508	-7.33	7.59	12	0.34	-861.00	831.00	11140	20231017	-43.36	3900	20230516	61.79	9940	-36.52	20240122	5620	12.28	20240419	11140	-43.36	20231017	4305	46.57	20230523	0.02	N	110020	500	40 억		70444	N	N	0	N	00	N
63	20240522	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-40	5	-0.63	116034960	18207	18.94	6380	6460	6250	8290	4470	6380	6373.10	0.88	0	-49	7040	6710	6460	6130	5880	6585	6005	40	1910	500	4330	10	1	8047181	510	-7.36	7.63	12	0.23	-861.00	831.00	11140	20231017	-43.09	3900	20230516	62.56	9940	-36.22	20240122	5620	12.81	20240419	11140	-43.09	20231017	4305	47.27	20230523	0.02	N	110020	500	40 억		70444	N	N	0	N	00	N
64	20240522	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	30	2	0.47	79170060	12401	12.90	6380	6460	6250	8290	4470	6380	6384.17	0.88	0	-645	7040	6710	6460	6130	5880	6585	6005	40	1910	500	4330	10	1	8047181	516	-7.44	7.71	12	0.15	-861.00	831.00	11140	20231017	-42.46	3900	20230516	64.36	9940	-35.51	20240122	5620	14.06	20240419	11140	-42.46	20231017	4305	48.90	20230523	0.02	N	110020	500	40 억		70444	N	N	0	N	00	N
65	20240522	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	0	3	0.00	19284950	3057	3.18	6380	6380	6250	8290	4470	6380	6308.46	0.88	0	1082	7040	6710	6460	6130	5880	6585	6005	40	1910	500	4330	10	1	8047181	513	-7.41	7.68	12	0.04	-861.00	831.00	11140	20231017	-42.73	3900	20230516	63.59	9940	-35.81	20240122	5620	13.52	20240419	11140	-42.73	20231017	4305	48.20	20230523	0.02	N	110020	500	40 억		70444	N	N	0	N	00	N
66	20240521	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-410	5	-6.04	613251910	95428	83.79	6750	6790	6210	8820	4760	6790	6426.33	0.85	0	1573	7523	7156	6833	6466	6143	6995	6305	40	2030	500	4610	10	1	8047181	513	-7.41	7.68	12	1.19	-861.00	831.00	11140	20231017	-42.73	3900	20230516	63.59	9940	-35.81	20240122	5620	13.52	20240419	11140	-42.73	20231017	4305	48.20	20230523	0.02	N	110020	500	40 억		68779	N	N	0	N	00	N
67	20240521	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-390	5	-5.74	575493740	89486	78.57	6750	6790	6210	8820	4760	6790	6431.10	0.85	0	2550	7523	7156	6833	6466	6143	6995	6305	40	2030	500	4610	10	1	8047181	515	-7.43	7.70	12	1.11	-861.00	831.00	11140	20231017	-42.55	3900	20230516	64.10	9940	-35.61	20240122	5620	13.88	20240419	11140	-42.55	20231017	4305	48.66	20230523	0.02	N	110020	500	40 억		68779	N	N	0	N	00	N
68	20240521	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-520	5	-7.66	503190730	77991	68.48	6750	6790	6250	8820	4760	6790	6451.91	0.85	0	1277	7523	7156	6833	6466	6143	6995	6305	40	2030	500	4610	10	1	8047181	505	-7.28	7.55	12	0.97	-861.00	831.00	11140	20231017	-43.72	3900	20230516	60.77	9940	-36.92	20240122	5620	11.57	20240419	11140	-43.72	20231017	4305	45.64	20230523	0.02	N	110020	500	40 억		68779	N	N	0	N	00	N
69	20240521	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	-330	5	-4.86	285037270	43797	38.45	6750	6790	6390	8820	4760	6790	6508.15	0.85	0	-3036	7523	7156	6833	6466	6143	6995	6305	40	2030	500	4610	10	1	8047181	520	-7.50	7.77	12	0.54	-861.00	831.00	11140	20231017	-42.01	3900	20230516	65.64	9940	-35.01	20240122	5620	14.95	20240419	11140	-42.01	20231017	4305	50.06	20230523	0.02	N	110020	500	40 억		68779	N	N	0	N	00	N
70	20240521	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-300	5	-4.42	262627120	40341	35.42	6750	6790	6390	8820	4760	6790	6510.18	0.85	0	-1717	7523	7156	6833	6466	6143	6995	6305	40	2030	500	4610	10	1	8047181	522	-7.54	7.81	12	0.50	-861.00	831.00	11140	20231017	-41.74	3900	20230516	66.41	9940	-34.71	20240122	5620	15.48	20240419	11140	-41.74	20231017	4305	50.75	20230523	0.02	N	110020	500	40 억		68779	N	N	0	N	00	N
71	20240521	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	-270	5	-3.98	244252860	37496	32.92	6750	6790	6390	8820	4760	6790	6514.10	0.85	0	-1164	7523	7156	6833	6466	6143	6995	6305	40	2030	500	4610	10	1	8047181	525	-7.57	7.85	12	0.47	-861.00	831.00	11140	20231017	-41.47	3900	20230516	67.18	9940	-34.41	20240122	5620	16.01	20240419	11140	-41.47	20231017	4305	51.45	20230523	0.02	N	110020	500	40 억		68779	N	N	0	N	00	N
72	20240521	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-230	5	-3.39	148197730	22617	19.86	6750	6790	6450	8820	4760	6790	6552.49	0.85	0	54	7523	7156	6833	6466	6143	6995	6305	40	2030	500	4610	10	1	8047181	528	-7.62	7.89	12	0.28	-861.00	831.00	11140	20231017	-41.11	3900	20230516	68.21	9940	-34.00	20240122	5620	16.73	20240419	11140	-41.11	20231017	4305	52.38	20230523	0.02	N	110020	500	40 억		68779	N	N	0	N	00	N
73	20240521	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	0	3	0.00	948400	140	0.12	6750	6790	6750	8820	4760	6790	6774.29	0.85	0	-81	7523	7156	6833	6466	6143	6995	6305	40	2030	500	4610	10	1	8047181	546	-7.89	8.17	12	0.00	-861.00	831.00	11140	20231017	-39.05	3900	20230516	74.10	9940	-31.69	20240122	5620	20.82	20240419	11140	-39.05	20231017	4305	57.72	20230523	0.02	N	110020	500	40 억		68779	N	N	0	N	00	N
74	20240517	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	490	2	7.69	1289767580	189612	175.01	6370	7040	6210	8280	4460	6370	6802.13	0.89	0	27191	6796	6582	6336	6122	5876	6460	6000	40	1910	500	4330	10	1	8047181	552	-7.97	8.26	12	2.36	-861.00	831.00	11140	20231017	-38.42	3900	20230516	75.90	9940	-30.99	20240122	5620	22.06	20240419	11140	-38.42	20231017	4120	66.50	20230517	0.04	N	110020	500	40 억		71316	N	N	0	N	00	N
75	20240517	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	530	2	8.32	1250182420	183826	169.67	6370	7040	6210	8280	4460	6370	6800.90	0.89	0	26294	6796	6582	6336	6122	5876	6460	6000	40	1910	500	4330	10	1	8047181	555	-8.01	8.30	12	2.28	-861.00	831.00	11140	20231017	-38.06	3900	20230516	76.92	9940	-30.58	20240122	5620	22.78	20240419	11140	-38.06	20231017	4120	67.48	20230517	0.04	N	110020	500	40 억		71316	N	N	0	N	00	N
76	20240517	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	620	2	9.73	1186869260	174668	161.22	6370	7040	6210	8280	4460	6370	6795.00	0.89	0	27179	6796	6582	6336	6122	5876	6460	6000	40	1910	500	4330	10	1	8047181	562	-8.12	8.41	12	2.17	-861.00	831.00	11140	20231017	-37.25	3900	20230516	79.23	9940	-29.68	20240122	5620	24.38	20240419	11140	-37.25	20231017	4120	69.66	20230517	0.04	N	110020	500	40 억		71316	N	N	0	N	00	N
77	20240517	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	580	2	9.11	1075219230	158551	146.34	6370	7040	6210	8280	4460	6370	6781.54	0.89	0	23676	6796	6582	6336	6122	5876	6460	6000	40	1910	500	4330	10	1	8047181	559	-8.07	8.36	12	1.97	-861.00	831.00	11140	20231017	-37.61	3900	20230516	78.21	9940	-30.08	20240122	5620	23.67	20240419	11140	-37.61	20231017	4120	68.69	20230517	0.04	N	110020	500	40 억		71316	N	N	0	N	00	N
78	20240517	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	610	2	9.58	965175990	142749	131.76	6370	7040	6210	8280	4460	6370	6761.35	0.89	0	20737	6796	6582	6336	6122	5876	6460	6000	40	1910	500	4330	10	1	8047181	562	-8.11	8.40	12	1.77	-861.00	831.00	11140	20231017	-37.34	3900	20230516	78.97	9940	-29.78	20240122	5620	24.20	20240419	11140	-37.34	20231017	4120	69.42	20230517	0.04	N	110020	500	40 억		71316	N	N	0	N	00	N
79	20240517	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	580	2	9.11	651326370	97609	90.09	6370	7040	6210	8280	4460	6370	6672.81	0.89	0	18183	6796	6582	6336	6122	5876	6460	6000	40	1910	500	4330	10	1	8047181	559	-8.07	8.36	12	1.21	-861.00	831.00	11140	20231017	-37.61	3900	20230516	78.21	9940	-30.08	20240122	5620	23.67	20240419	11140	-37.61	20231017	4120	68.69	20230517	0.04	N	110020	500	40 억		71316	N	N	0	N	00	N
80	20240517	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	220	2	3.45	304838250	47247	43.61	6370	6680	6210	8280	4460	6370	6452.01	0.89	0	20046	6796	6582	6336	6122	5876	6460	6000	40	1910	500	4330	10	1	8047181	530	-7.65	7.93	12	0.59	-861.00	831.00	11140	20231017	-40.84	3900	20230516	68.97	9940	-33.70	20240122	5620	17.26	20240419	11140	-40.84	20231017	4120	59.95	20230517	0.04	N	110020	500	40 억		71316	N	N	0	N	00	N
81	20240517	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	60	2	0.94	40001250	6316	5.83	6370	6430	6210	8280	4460	6370	6333.32	0.89	0	1726	6796	6582	6336	6122	5876	6460	6000	40	1910	500	4330	10	1	8047181	517	-7.47	7.74	12	0.08	-861.00	831.00	11140	20231017	-42.28	3900	20230516	64.87	9940	-35.31	20240122	5620	14.41	20240419	11140	-42.28	20231017	4120	56.07	20230517	0.04	N	110020	500	40 억		71316	N	N	0	N	00	N
82	20240516	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-20	5	-0.31	680268570	108334	124.01	6550	6550	6090	8300	4480	6390	6279.36	0.95	0	-6217	7036	6712	6496	6172	5956	6605	6065	40	1910	500	4340	10	1	8047181	513	-7.40	7.67	12	1.35	-861.00	831.00	11140	20231017	-42.82	3900	20230516	63.33	9940	-35.92	20240122	5620	13.35	20240419	11140	-42.82	20231017	3900	63.33	20230516	0.03	N	110020	500	40 억		76660	N	N	0	N	00	N
83	20240516	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	10	2	0.16	588634380	94008	107.61	6550	6550	6090	8300	4480	6390	6261.53	0.95	0	-4425	7036	6712	6496	6172	5956	6605	6065	40	1910	500	4340	10	1	8047181	515	-7.43	7.70	12	1.17	-861.00	831.00	11140	20231017	-42.55	3900	20230516	64.10	9940	-35.61	20240122	5620	13.88	20240419	11140	-42.55	20231017	3900	64.10	20230516	0.03	N	110020	500	40 억		76660	N	N	0	N	00	N
84	20240516	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	-70	5	-1.10	491655830	78787	90.19	6550	6550	6090	8300	4480	6390	6240.32	0.95	0	-5356	7036	6712	6496	6172	5956	6605	6065	40	1910	500	4340	10	1	8047181	509	-7.34	7.61	12	0.98	-861.00	831.00	11140	20231017	-43.27	3900	20230516	62.05	9940	-36.42	20240122	5620	12.46	20240419	11140	-43.27	20231017	3900	62.05	20230516	0.03	N	110020	500	40 억		76660	N	N	0	N	00	N
85	20240516	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-110	5	-1.72	458397440	73519	84.16	6550	6550	6090	8300	4480	6390	6235.09	0.95	0	-5812	7036	6712	6496	6172	5956	6605	6065	40	1910	500	4340	10	1	8047181	505	-7.29	7.56	12	0.91	-861.00	831.00	11140	20231017	-43.63	3900	20230516	61.03	9940	-36.82	20240122	5620	11.74	20240419	11140	-43.63	20231017	3900	61.03	20230516	0.03	N	110020	500	40 억		76660	N	N	0	N	00	N
86	20240516	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-200	5	-3.13	384043220	61673	70.60	6550	6550	6090	8300	4480	6390	6227.09	0.95	0	-6903	7036	6712	6496	6172	5956	6605	6065	40	1910	500	4340	10	1	8047181	498	-7.19	7.45	12	0.77	-861.00	831.00	11140	20231017	-44.43	3900	20230516	58.72	9940	-37.73	20240122	5620	10.14	20240419	11140	-44.43	20231017	3900	58.72	20230516	0.03	N	110020	500	40 억		76660	N	N	0	N	00	N
87	20240516	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-220	5	-3.44	262903550	41871	47.93	6550	6550	6160	8300	4480	6390	6278.89	0.95	0	-7017	7036	6712	6496	6172	5956	6605	6065	40	1910	500	4340	10	1	8047181	497	-7.17	7.42	12	0.52	-861.00	831.00	11140	20231017	-44.61	3900	20230516	58.21	9940	-37.93	20240122	5620	9.79	20240419	11140	-44.61	20231017	3900	58.21	20230516	0.03	N	110020	500	40 억		76660	N	N	0	N	00	N
88	20240516	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-200	5	-3.13	177866180	28150	32.22	6550	6550	6180	8300	4480	6390	6318.51	0.95	0	-4347	7036	6712	6496	6172	5956	6605	6065	40	1910	500	4340	10	1	8047181	498	-7.19	7.45	12	0.35	-861.00	831.00	11140	20231017	-44.43	3900	20230516	58.72	9940	-37.73	20240122	5620	10.14	20240419	11140	-44.43	20231017	3900	58.72	20230516	0.03	N	110020	500	40 억		76660	N	N	0	N	00	N
89	20240516	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	30	2	0.47	19185900	2983	3.41	6550	6550	6420	8300	4480	6390	6431.75	0.95	0	-323	7036	6712	6496	6172	5956	6605	6065	40	1910	500	4340	10	1	8047181	517	-7.46	7.73	12	0.04	-861.00	831.00	11140	20231017	-42.37	3900	20230516	64.62	9940	-35.41	20240122	5620	14.23	20240419	11140	-42.37	20231017	3900	64.62	20230516	0.03	N	110020	500	40 억		76660	N	N	0	N	00	N
90	20240514	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-330	5	-4.91	564897270	87212	130.52	6720	6820	6280	8730	4710	6720	6477.61	1.17	0	-17790	7120	6920	6700	6500	6280	6810	6390	40	2010	500	4560	10	1	8047181	514	-7.42	7.69	12	1.08	-861.00	831.00	11140	20231017	-42.64	3900	20230516	63.85	9940	-35.71	20240122	5620	13.70	20240419	11140	-42.64	20231017	3900	63.85	20230516	0.03	N	110020	500	40 억		94451	N	N	0	N	00	N
91	20240514	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-310	5	-4.61	491649390	75671	113.25	6720	6820	6280	8730	4710	6720	6497.20	1.17	0	-16306	7120	6920	6700	6500	6280	6810	6390	40	2010	500	4560	10	1	8047181	516	-7.44	7.71	12	0.94	-861.00	831.00	11140	20231017	-42.46	3900	20230516	64.36	9940	-35.51	20240122	5620	14.06	20240419	11140	-42.46	20231017	3900	64.36	20230516	0.03	N	110020	500	40 억		94451	N	N	0	N	00	N
92	20240514	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-150	5	-2.23	342814100	52385	78.40	6720	6820	6450	8730	4710	6720	6544.13	1.17	0	-11547	7120	6920	6700	6500	6280	6810	6390	40	2010	500	4560	10	1	8047181	529	-7.63	7.91	12	0.65	-861.00	831.00	11140	20231017	-41.02	3900	20230516	68.46	9940	-33.90	20240122	5620	16.90	20240419	11140	-41.02	20231017	3900	68.46	20230516	0.03	N	110020	500	40 억		94451	N	N	0	N	00	N
93	20240514	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-230	5	-3.42	308527510	47114	70.51	6720	6820	6450	8730	4710	6720	6548.53	1.17	0	-11435	7120	6920	6700	6500	6280	6810	6390	40	2010	500	4560	10	1	8047181	522	-7.54	7.81	12	0.59	-861.00	831.00	11140	20231017	-41.74	3900	20230516	66.41	9940	-34.71	20240122	5620	15.48	20240419	11140	-41.74	20231017	3900	66.41	20230516	0.03	N	110020	500	40 억		94451	N	N	0	N	00	N
94	20240514	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-160	5	-2.38	164169900	24919	37.29	6720	6820	6530	8730	4710	6720	6588.14	1.17	0	-2608	7120	6920	6700	6500	6280	6810	6390	40	2010	500	4560	10	1	8047181	528	-7.62	7.89	12	0.31	-861.00	831.00	11140	20231017	-41.11	3900	20230516	68.21	9940	-34.00	20240122	5620	16.73	20240419	11140	-41.11	20231017	3900	68.21	20230516	0.03	N	110020	500	40 억		94451	N	N	0	N	00	N
95	20240514	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-150	5	-2.23	132320350	20068	30.03	6720	6820	6530	8730	4710	6720	6593.60	1.17	0	-1988	7120	6920	6700	6500	6280	6810	6390	40	2010	500	4560	10	1	8047181	529	-7.63	7.91	12	0.25	-861.00	831.00	11140	20231017	-41.02	3900	20230516	68.46	9940	-33.90	20240122	5620	16.90	20240419	11140	-41.02	20231017	3900	68.46	20230516	0.03	N	110020	500	40 억		94451	N	N	0	N	00	N
96	20240514	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-130	5	-1.93	100781650	15274	22.86	6720	6820	6530	8730	4710	6720	6598.25	1.17	0	-2742	7120	6920	6700	6500	6280	6810	6390	40	2010	500	4560	10	1	8047181	530	-7.65	7.93	12	0.19	-861.00	831.00	11140	20231017	-40.84	3900	20230516	68.97	9940	-33.70	20240122	5620	17.26	20240419	11140	-40.84	20231017	3900	68.97	20230516	0.03	N	110020	500	40 억		94451	N	N	0	N	00	N
97	20240514	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	-90	5	-1.34	7411640	1103	1.65	6720	6820	6630	8730	4710	6720	6719.53	1.17	0	-915	7120	6920	6700	6500	6280	6810	6390	40	2010	500	4560	10	1	8047181	534	-7.70	7.98	12	0.01	-861.00	831.00	11140	20231017	-40.48	3900	20230516	70.00	9940	-33.30	20240122	5620	17.97	20240419	11140	-40.48	20231017	3900	70.00	20230516	0.03	N	110020	500	40 억		94451	N	N	0	N	00	N
98	20240513	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	170	2	2.60	448972260	66507	76.00	6800	6900	6480	8510	4590	6550	6750.75	1.18	0	501	6850	6700	6530	6380	6210	6775	6455	40	1960	500	4450	10	1	8047181	541	-7.80	8.09	12	0.83	-861.00	831.00	11140	20231017	-39.68	3900	20230516	72.31	9940	-32.39	20240122	5620	19.57	20240419	11140	-39.68	20231017	3900	72.31	20230516	0.03	N	110020	500	40 억		94624	N	N	0	N	00	N
99	20240513	150713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	180	2	2.75	439346850	65075	74.37	6800	6900	6480	8510	4590	6550	6751.39	1.18	0	159	6850	6700	6530	6380	6210	6775	6455	40	1960	500	4450	10	1	8047181	542	-7.82	8.10	12	0.81	-861.00	831.00	11140	20231017	-39.59	3900	20230516	72.56	9940	-32.29	20240122	5620	19.75	20240419	11140	-39.59	20231017	3900	72.56	20230516	0.03	N	110020	500	40 억		94624	N	N	0	N	00	N
100	20240513	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	160	2	2.44	427034480	63254	72.29	6800	6900	6480	8510	4590	6550	6751.11	1.18	0	329	6850	6700	6530	6380	6210	6775	6455	40	1960	500	4450	10	1	8047181	540	-7.79	8.07	12	0.79	-861.00	831.00	11140	20231017	-39.77	3900	20230516	72.05	9940	-32.49	20240122	5620	19.40	20240419	11140	-39.77	20231017	3900	72.05	20230516	0.03	N	110020	500	40 억		94624	N	N	0	N	00	N
101	20240513	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	190	2	2.90	409274580	60611	69.27	6800	6900	6480	8510	4590	6550	6752.48	1.18	0	446	6850	6700	6530	6380	6210	6775	6455	40	1960	500	4450	10	1	8047181	542	-7.83	8.11	12	0.75	-861.00	831.00	11140	20231017	-39.50	3900	20230516	72.82	9940	-32.19	20240122	5620	19.93	20240419	11140	-39.50	20231017	3900	72.82	20230516	0.03	N	110020	500	40 억		94624	N	N	0	N	00	N
102	20240513	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	260	2	3.97	373742450	55354	63.26	6800	6900	6480	8510	4590	6550	6751.86	1.18	0	-440	6850	6700	6530	6380	6210	6775	6455	40	1960	500	4450	10	1	8047181	548	-7.91	8.19	12	0.69	-861.00	831.00	11140	20231017	-38.87	3900	20230516	74.62	9940	-31.49	20240122	5620	21.17	20240419	11140	-38.87	20231017	3900	74.62	20230516	0.03	N	110020	500	40 억		94624	N	N	0	N	00	N
103	20240513	110710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	240	2	3.66	329998890	48887	55.87	6800	6900	6480	8510	4590	6550	6750.24	1.18	0	-2066	6850	6700	6530	6380	6210	6775	6455	40	1960	500	4450	10	1	8047181	546	-7.89	8.17	12	0.61	-861.00	831.00	11140	20231017	-39.05	3900	20230516	74.10	9940	-31.69	20240122	5620	20.82	20240419	11140	-39.05	20231017	3900	74.10	20230516	0.03	N	110020	500	40 억		94624	N	N	0	N	00	N
104	20240513	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	250	2	3.82	261682250	38801	44.34	6800	6900	6480	8510	4590	6550	6744.21	1.18	0	1456	6850	6700	6530	6380	6210	6775	6455	40	1960	500	4450	10	1	8047181	547	-7.90	8.18	12	0.48	-861.00	831.00	11140	20231017	-38.96	3900	20230516	74.36	9940	-31.59	20240122	5620	21.00	20240419	11140	-38.96	20231017	3900	74.36	20230516	0.03	N	110020	500	40 억		94624	N	N	0	N	00	N
105	20240513	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-50	5	-0.76	19193530	2895	3.31	6800	6800	6500	8510	4590	6550	6629.89	1.18	0	-1919	6850	6700	6530	6380	6210	6775	6455	40	1960	500	4450	10	1	8047181	523	-7.55	7.82	12	0.04	-861.00	831.00	11140	20231017	-41.65	3900	20230516	66.67	9940	-34.61	20240122	5620	15.66	20240419	11140	-41.65	20231017	3900	66.67	20230516	0.03	N	110020	500	40 억		94624	N	N	0	N	00	N
106	20240510	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	60	2	0.92	558762970	85100	216.45	6490	6680	6360	8430	4550	6490	6565.97	0.94	0	16926	6776	6632	6516	6372	6256	6575	6315	40	1940	500	4410	10	1	8047181	527	-7.61	7.88	12	1.06	-861.00	831.00	11140	20231017	-41.20	3900	20230516	67.95	9940	-34.10	20240122	5620	16.55	20240419	11140	-41.20	20231017	3900	67.95	20230516	0.03	N	110020	500	40 억		75271	N	N	0	N	00	N
107	20240510	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	70	2	1.08	478668410	72803	185.17	6490	6680	6360	8430	4550	6490	6574.84	0.94	0	17067	6776	6632	6516	6372	6256	6575	6315	40	1940	500	4410	10	1	8047181	528	-7.62	7.89	12	0.90	-861.00	831.00	11140	20231017	-41.11	3900	20230516	68.21	9940	-34.00	20240122	5620	16.73	20240419	11140	-41.11	20231017	3900	68.21	20230516	0.03	N	110020	500	40 억		75271	N	N	0	N	00	N
108	20240510	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	110	2	1.69	387919330	59006	150.08	6490	6680	6360	8430	4550	6490	6574.24	0.94	0	14777	6776	6632	6516	6372	6256	6575	6315	40	1940	500	4410	10	1	8047181	531	-7.67	7.94	12	0.73	-861.00	831.00	11140	20231017	-40.75	3900	20230516	69.23	9940	-33.60	20240122	5620	17.44	20240419	11140	-40.75	20231017	3900	69.23	20230516	0.03	N	110020	500	40 억		75271	N	N	0	N	00	N
109	20240510	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	90	2	1.39	329323460	50128	127.50	6490	6680	6360	8430	4550	6490	6569.65	0.94	0	14513	6776	6632	6516	6372	6256	6575	6315	40	1940	500	4410	10	1	8047181	530	-7.64	7.92	12	0.62	-861.00	831.00	11140	20231017	-40.93	3900	20230516	68.72	9940	-33.80	20240122	5620	17.08	20240419	11140	-40.93	20231017	3900	68.72	20230516	0.03	N	110020	500	40 억		75271	N	N	0	N	00	N
110	20240510	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	100	2	1.54	289057880	43971	111.84	6490	6680	6360	8430	4550	6490	6573.83	0.94	0	15756	6776	6632	6516	6372	6256	6575	6315	40	1940	500	4410	10	1	8047181	530	-7.65	7.93	12	0.55	-861.00	831.00	11140	20231017	-40.84	3900	20230516	68.97	9940	-33.70	20240122	5620	17.26	20240419	11140	-40.84	20231017	3900	68.97	20230516	0.03	N	110020	500	40 억		75271	N	N	0	N	00	N
111	20240510	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	110	2	1.69	260224500	39592	100.70	6490	6680	6360	8430	4550	6490	6572.65	0.94	0	16132	6776	6632	6516	6372	6256	6575	6315	40	1940	500	4410	10	1	8047181	531	-7.67	7.94	12	0.49	-861.00	831.00	11140	20231017	-40.75	3900	20230516	69.23	9940	-33.60	20240122	5620	17.44	20240419	11140	-40.75	20231017	3900	69.23	20230516	0.03	N	110020	500	40 억		75271	N	N	0	N	00	N
112	20240510	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	100	2	1.54	129582270	19831	50.44	6490	6650	6360	8430	4550	6490	6534.33	0.94	0	6443	6776	6632	6516	6372	6256	6575	6315	40	1940	500	4410	10	1	8047181	530	-7.65	7.93	12	0.25	-861.00	831.00	11140	20231017	-40.84	3900	20230516	68.97	9940	-33.70	20240122	5620	17.26	20240419	11140	-40.84	20231017	3900	68.97	20230516	0.03	N	110020	500	40 억		75271	N	N	0	N	00	N
113	20240510	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	0	3	0.00	15191900	2350	5.98	6490	6490	6440	8430	4550	6490	6464.64	0.94	0	968	6776	6632	6516	6372	6256	6575	6315	40	1940	500	4410	10	1	8047181	522	-7.54	7.81	12	0.03	-861.00	831.00	11140	20231017	-41.74	3900	20230516	66.41	9940	-34.71	20240122	5620	15.48	20240419	11140	-41.74	20231017	3900	66.41	20230516	0.03	N	110020	500	40 억		75271	N	N	0	N	00	N
114	20240509	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-90	5	-1.37	256525860	39124	54.70	6600	6660	6400	8550	4610	6580	6556.76	0.94	0	-437	7193	6886	6693	6386	6193	6790	6290	40	1970	500	4470	10	1	8047181	522	-7.54	7.81	12	0.49	-861.00	831.00	11140	20231017	-41.74	3900	20230516	66.41	9940	-34.71	20240122	5620	15.48	20240419	11140	-41.74	20231017	3900	66.41	20230516	0.02	N	110020	500	40 억		75625	N	N	0	N	00	N
115	20240509	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-20	5	-0.30	238521750	36362	50.83	6600	6660	6400	8550	4610	6580	6559.64	0.94	0	-1080	7193	6886	6693	6386	6193	6790	6290	40	1970	500	4470	10	1	8047181	528	-7.62	7.89	12	0.45	-861.00	831.00	11140	20231017	-41.11	3900	20230516	68.21	9940	-34.00	20240122	5620	16.73	20240419	11140	-41.11	20231017	3900	68.21	20230516	0.02	N	110020	500	40 억		75625	N	N	0	N	00	N
116	20240509	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-40	5	-0.61	161735080	24634	34.44	6600	6660	6400	8550	4610	6580	6565.52	0.94	0	-3184	7193	6886	6693	6386	6193	6790	6290	40	1970	500	4470	10	1	8047181	526	-7.60	7.87	12	0.31	-861.00	831.00	11140	20231017	-41.29	3900	20230516	67.69	9940	-34.21	20240122	5620	16.37	20240419	11140	-41.29	20231017	3900	67.69	20230516	0.02	N	110020	500	40 억		75625	N	N	0	N	00	N
117	20240509	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	10	2	0.15	134376930	20471	28.62	6600	6660	6400	8550	4610	6580	6564.26	0.94	0	-2969	7193	6886	6693	6386	6193	6790	6290	40	1970	500	4470	10	1	8047181	530	-7.65	7.93	12	0.25	-861.00	831.00	11140	20231017	-40.84	3900	20230516	68.97	9940	-33.70	20240122	5620	17.26	20240419	11140	-40.84	20231017	3900	68.97	20230516	0.02	N	110020	500	40 억		75625	N	N	0	N	00	N
118	20240509	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	0	3	0.00	120858420	18416	25.75	6600	6660	6400	8550	4610	6580	6562.69	0.94	0	-2635	7193	6886	6693	6386	6193	6790	6290	40	1970	500	4470	10	1	8047181	530	-7.64	7.92	12	0.23	-861.00	831.00	11140	20231017	-40.93	3900	20230516	68.72	9940	-33.80	20240122	5620	17.08	20240419	11140	-40.93	20231017	3900	68.72	20230516	0.02	N	110020	500	40 억		75625	N	N	0	N	00	N
119	20240509	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	10	2	0.15	111531370	17004	23.77	6600	6660	6400	8550	4610	6580	6559.13	0.94	0	-2160	7193	6886	6693	6386	6193	6790	6290	40	1970	500	4470	10	1	8047181	530	-7.65	7.93	12	0.21	-861.00	831.00	11140	20231017	-40.84	3900	20230516	68.97	9940	-33.70	20240122	5620	17.26	20240419	11140	-40.84	20231017	3900	68.97	20230516	0.02	N	110020	500	40 억		75625	N	N	0	N	00	N
120	20240509	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	0	3	0.00	108229660	16503	23.07	6600	6660	6400	8550	4610	6580	6558.18	0.94	0	-1694	7193	6886	6693	6386	6193	6790	6290	40	1970	500	4470	10	1	8047181	530	-7.64	7.92	12	0.21	-861.00	831.00	11140	20231017	-40.93	3900	20230516	68.72	9940	-33.80	20240122	5620	17.08	20240419	11140	-40.93	20231017	3900	68.72	20230516	0.02	N	110020	500	40 억		75625	N	N	0	N	00	N
121	20240509	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-160	5	-2.43	32470480	4998	6.99	6600	6600	6400	8550	4610	6580	6496.69	0.94	0	-922	7193	6886	6693	6386	6193	6790	6290	40	1970	500	4470	10	1	8047181	517	-7.46	7.73	12	0.06	-861.00	831.00	11140	20231017	-42.37	3900	20230516	64.62	9940	-35.41	20240122	5620	14.23	20240419	11140	-42.37	20231017	3900	64.62	20230516	0.02	N	110020	500	40 억		75625	N	N	0	N	00	N
122	20240508	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-310	5	-4.50	475779360	71258	177.38	7000	7000	6500	8950	4830	6890	6676.86	0.97	0	-2846	7210	7050	6940	6780	6670	6995	6725	40	2060	500	4680	10	1	8047181	530	-7.64	7.92	12	0.89	-861.00	831.00	11140	20231017	-40.93	3900	20230516	68.72	9940	-33.80	20240122	5620	17.08	20240419	11140	-40.93	20231017	3900	68.72	20230516	0.02	N	110020	500	40 억		78061	N	N	0	N	00	N
123	20240508	150644	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-270	5	-3.92	358812760	53409	132.95	7000	7000	6510	8950	4830	6890	6718.21	0.97	0	-1188	7210	7050	6940	6780	6670	6995	6725	40	2060	500	4680	10	1	8047181	533	-7.69	7.97	12	0.66	-861.00	831.00	11140	20231017	-40.57	3900	20230516	69.74	9940	-33.40	20240122	5620	17.79	20240419	11140	-40.57	20231017	3900	69.74	20230516	0.02	N	110020	500	40 억		78061	N	N	0	N	00	N
124	20240508	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-240	5	-3.48	320695260	47656	118.63	7000	7000	6510	8950	4830	6890	6729.38	0.97	0	755	7210	7050	6940	6780	6670	6995	6725	40	2060	500	4680	10	1	8047181	535	-7.72	8.00	12	0.59	-861.00	831.00	11140	20231017	-40.31	3900	20230516	70.51	9940	-33.10	20240122	5620	18.33	20240419	11140	-40.31	20231017	3900	70.51	20230516	0.02	N	110020	500	40 억		78061	N	N	0	N	00	N
125	20240508	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	0	3	0.00	139542840	20445	50.89	7000	7000	6730	8950	4830	6890	6825.28	0.97	0	-2199	7210	7050	6940	6780	6670	6995	6725	40	2060	500	4680	10	1	8047181	554	-8.00	8.29	12	0.25	-861.00	831.00	11140	20231017	-38.15	3900	20230516	76.67	9940	-30.68	20240122	5620	22.60	20240419	11140	-38.15	20231017	3900	76.67	20230516	0.02	N	110020	500	40 억		78061	N	N	0	N	00	N
126	20240508	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-70	5	-1.02	101317920	14806	36.86	7000	7000	6790	8950	4830	6890	6843.03	0.97	0	-1032	7210	7050	6940	6780	6670	6995	6725	40	2060	500	4680	10	1	8047181	549	-7.92	8.21	12	0.18	-861.00	831.00	11140	20231017	-38.78	3900	20230516	74.87	9940	-31.39	20240122	5620	21.35	20240419	11140	-38.78	20231017	3900	74.87	20230516	0.02	N	110020	500	40 억		78061	N	N	0	N	00	N
127	20240508	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	0	3	0.00	56100180	8180	20.36	7000	7000	6800	8950	4830	6890	6858.21	0.97	0	-1675	7210	7050	6940	6780	6670	6995	6725	40	2060	500	4680	10	1	8047181	554	-8.00	8.29	12	0.10	-861.00	831.00	11140	20231017	-38.15	3900	20230516	76.67	9940	-30.68	20240122	5620	22.60	20240419	11140	-38.15	20231017	3900	76.67	20230516	0.02	N	110020	500	40 억		78061	N	N	0	N	00	N
128	20240508	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-50	5	-0.73	43272850	6315	15.72	7000	7000	6800	8950	4830	6890	6852.39	0.97	0	-1380	7210	7050	6940	6780	6670	6995	6725	40	2060	500	4680	10	1	8047181	550	-7.94	8.23	12	0.08	-861.00	831.00	11140	20231017	-38.60	3900	20230516	75.38	9940	-31.19	20240122	5620	21.71	20240419	11140	-38.60	20231017	3900	75.38	20230516	0.02	N	110020	500	40 억		78061	N	N	0	N	00	N
129	20240508	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	110	2	1.60	1127000	161	0.40	7000	7000	7000	8950	4830	6890	7000.00	0.97	0	0	7210	7050	6940	6780	6670	6995	6725	40	2060	500	4680	10	1	8047181	563	-8.13	8.42	12	0.00	-861.00	831.00	11140	20231017	-37.16	3900	20230516	79.49	9940	-29.58	20240122	5620	24.56	20240419	11140	-37.16	20231017	3900	79.49	20230516	0.02	N	110020	500	40 억		78061	N	N	0	N	00	N
130	20240503	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-120	5	-1.67	1068007390	150617	66.90	7200	7410	6900	9360	5040	7200	7090.88	1.35	0	-20861	7840	7520	7220	6900	6600	7680	7060	40	2160	500	4890	10	1	8047181	570	-8.22	8.52	12	1.87	-861.00	831.00	11140	20231017	-36.45	3900	20230516	81.54	9940	-28.77	20240122	5620	25.98	20240419	11140	-36.45	20231017	3900	81.54	20230516	0.02	N	110020	500	40 억		108734	N	N	0	N	00	N
131	20240503	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-210	5	-2.92	872908180	123061	54.66	7200	7410	6900	9360	5040	7200	7093.30	1.35	0	-15629	7840	7520	7220	6900	6600	7680	7060	40	2160	500	4890	10	1	8047181	562	-8.12	8.41	12	1.53	-861.00	831.00	11140	20231017	-37.25	3900	20230516	79.23	9940	-29.68	20240122	5620	24.38	20240419	11140	-37.25	20231017	3900	79.23	20230516	0.02	N	110020	500	40 억		108734	N	N	0	N	00	N
132	20240503	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	-230	5	-3.19	715142100	100490	44.63	7200	7410	6900	9360	5040	7200	7116.55	1.35	0	-13636	7840	7520	7220	6900	6600	7680	7060	40	2160	500	4890	10	1	8047181	561	-8.10	8.39	12	1.25	-861.00	831.00	11140	20231017	-37.43	3900	20230516	78.72	9940	-29.88	20240122	5620	24.02	20240419	11140	-37.43	20231017	3900	78.72	20230516	0.02	N	110020	500	40 억		108734	N	N	0	N	00	N
133	20240503	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-180	5	-2.50	592620950	82893	36.82	7200	7410	6940	9360	5040	7200	7149.23	1.35	0	-11045	7840	7520	7220	6900	6600	7680	7060	40	2160	500	4890	10	1	8047181	565	-8.15	8.45	12	1.03	-861.00	831.00	11140	20231017	-36.98	3900	20230516	80.00	9940	-29.38	20240122	5620	24.91	20240419	11140	-36.98	20231017	3900	80.00	20230516	0.02	N	110020	500	40 억		108734	N	N	0	N	00	N
134	20240503	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-200	5	-2.78	528273800	73716	32.74	7200	7410	6940	9360	5040	7200	7166.34	1.35	0	-11167	7840	7520	7220	6900	6600	7680	7060	40	2160	500	4890	10	1	8047181	563	-8.13	8.42	12	0.92	-861.00	831.00	11140	20231017	-37.16	3900	20230516	79.49	9940	-29.58	20240122	5620	24.56	20240419	11140	-37.16	20231017	3900	79.49	20230516	0.02	N	110020	500	40 억		108734	N	N	0	N	00	N
135	20240503	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-170	5	-2.36	439326550	60962	27.08	7200	7410	7010	9360	5040	7200	7206.56	1.35	0	-6598	7840	7520	7220	6900	6600	7680	7060	40	2160	500	4890	10	1	8047181	566	-8.16	8.46	12	0.76	-861.00	831.00	11140	20231017	-36.89	3900	20230516	80.26	9940	-29.28	20240122	5620	25.09	20240419	11140	-36.89	20231017	3900	80.26	20230516	0.02	N	110020	500	40 억		108734	N	N	0	N	00	N
136	20240503	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-120	5	-1.67	365995840	50552	22.45	7200	7410	7080	9360	5040	7200	7239.99	1.35	0	-2980	7840	7520	7220	6900	6600	7680	7060	40	2160	500	4890	10	1	8047181	570	-8.22	8.52	12	0.63	-861.00	831.00	11140	20231017	-36.45	3900	20230516	81.54	9940	-28.77	20240122	5620	25.98	20240419	11140	-36.45	20231017	3900	81.54	20230516	0.02	N	110020	500	40 억		108734	N	N	0	N	00	N
137	20240503	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	160	2	2.22	49879030	6813	3.03	7200	7410	7200	9360	5040	7200	7321.16	1.35	0	810	7840	7520	7220	6900	6600	7680	7060	40	2160	500	4890	10	1	8047181	592	-8.55	8.86	12	0.08	-861.00	831.00	11140	20231017	-33.93	3900	20230516	88.72	9940	-25.96	20240122	5620	30.96	20240419	11140	-33.93	20231017	3900	88.72	20230516	0.02	N	110020	500	40 억		108734	N	N	0	N	00	N
138	20240502	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	280	2	4.05	1645028510	225040	172.35	6920	7540	6920	8990	4850	6920	7309.94	0.98	0	32050	7506	7212	6806	6512	6106	7360	6660	40	2070	500	4700	10	1	8047181	579	-8.36	8.66	12	2.80	-861.00	831.00	11140	20231017	-35.37	3900	20230516	84.62	9940	-27.57	20240122	5620	28.11	20240419	11140	-35.37	20231017	3900	84.62	20230516	0.02	N	110020	500	40 억		78841	N	N	0	N	00	N
139	20240502	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	290	2	4.19	1539261350	210325	161.08	6920	7540	6920	8990	4850	6920	7318.49	0.98	0	32718	7506	7212	6806	6512	6106	7360	6660	40	2070	500	4700	10	1	8047181	580	-8.37	8.68	12	2.61	-861.00	831.00	11140	20231017	-35.28	3900	20230516	84.87	9940	-27.46	20240122	5620	28.29	20240419	11140	-35.28	20231017	3900	84.87	20230516	0.02	N	110020	500	40 억		78841	N	N	0	N	00	N
140	20240502	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	520	2	7.51	1320849920	180505	138.24	6920	7540	6920	8990	4850	6920	7317.53	0.98	0	34796	7506	7212	6806	6512	6106	7360	6660	40	2070	500	4700	10	1	8047181	599	-8.64	8.95	12	2.24	-861.00	831.00	11140	20231017	-33.21	3900	20230516	90.77	9940	-25.15	20240122	5620	32.38	20240419	11140	-33.21	20231017	3900	90.77	20230516	0.02	N	110020	500	40 억		78841	N	N	0	N	00	N
141	20240502	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	500	2	7.23	1028867760	140903	107.91	6920	7540	6920	8990	4850	6920	7301.96	0.98	0	34463	7506	7212	6806	6512	6106	7360	6660	40	2070	500	4700	10	1	8047181	597	-8.62	8.93	12	1.75	-861.00	831.00	11140	20231017	-33.39	3900	20230516	90.26	9940	-25.35	20240122	5620	32.03	20240419	11140	-33.39	20231017	3900	90.26	20230516	0.02	N	110020	500	40 억		78841	N	N	0	N	00	N
142	20240502	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	440	2	6.36	767672170	105899	81.10	6920	7410	6920	8990	4850	6920	7249.10	0.98	0	21824	7506	7212	6806	6512	6106	7360	6660	40	2070	500	4700	10	1	8047181	592	-8.55	8.86	12	1.32	-861.00	831.00	11140	20231017	-33.93	3900	20230516	88.72	9940	-25.96	20240122	5620	30.96	20240419	11140	-33.93	20231017	3900	88.72	20230516	0.02	N	110020	500	40 억		78841	N	N	0	N	00	N
143	20240502	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	350	2	5.06	506523290	70387	53.91	6920	7370	6920	8990	4850	6920	7196.26	0.98	0	12603	7506	7212	6806	6512	6106	7360	6660	40	2070	500	4700	10	1	8047181	585	-8.44	8.75	12	0.87	-861.00	831.00	11140	20231017	-34.74	3900	20230516	86.41	9940	-26.86	20240122	5620	29.36	20240419	11140	-34.74	20231017	3900	86.41	20230516	0.02	N	110020	500	40 억		78841	N	N	0	N	00	N
144	20240502	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	360	2	5.20	430631930	59900	45.87	6920	7370	6920	8990	4850	6920	7189.18	0.98	0	9504	7506	7212	6806	6512	6106	7360	6660	40	2070	500	4700	10	1	8047181	586	-8.46	8.76	12	0.74	-861.00	831.00	11140	20231017	-34.65	3900	20230516	86.67	9940	-26.76	20240122	5620	29.54	20240419	11140	-34.65	20231017	3900	86.67	20230516	0.02	N	110020	500	40 억		78841	N	N	0	N	00	N
145	20240502	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	10	2	0.14	38940790	5585	4.28	6920	7010	6920	8990	4850	6920	6972.39	0.98	0	688	7506	7212	6806	6512	6106	7360	6660	40	2070	500	4700	10	1	8047181	558	-8.05	8.34	12	0.07	-861.00	831.00	11140	20231017	-37.79	3900	20230516	77.69	9940	-30.28	20240122	5620	23.31	20240419	11140	-37.79	20231017	3900	77.69	20230516	0.02	N	110020	500	40 억		78841	N	N	0	N	00	N