KissMeData/008370/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	160237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	45	2	1.05	50803515	11761	185.36	4290	4370	4290	5560	3000	4280	4319.66	0.63	0	1045	4310	4295	4285	4270	4260	4302	4277	60	1280	500	3080	5	1	12000000	519	7.91	0.56	12	0.10	547.00	7738.00	5260	20230921	-17.78	3795	20230726	13.97	4675	-7.49	20240305	4000	8.12	20240117	5260	-17.78	20230921	3795	13.97	20230726	0.48	N	008370	500	60 억		75846	N	N	0	N	00	N
3	20240531	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	60	2	1.40	44940915	10406	164.00	4290	4370	4290	5560	3000	4280	4318.75	0.63	0	1273	4310	4295	4285	4270	4260	4302	4277	60	1280	500	3080	5	1	12000000	521	7.93	0.56	12	0.09	547.00	7738.00	5260	20230921	-17.49	3795	20230726	14.36	4675	-7.17	20240305	4000	8.50	20240117	5260	-17.49	20230921	3795	14.36	20230726	0.48	N	008370	500	60 억		75846	N	N	0	N	00	N
4	20240531	140237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	55	2	1.29	36814415	8530	134.44	4290	4370	4290	5560	3000	4280	4315.88	0.63	0	1298	4310	4295	4285	4270	4260	4302	4277	60	1280	500	3080	5	1	12000000	520	7.93	0.56	12	0.07	547.00	7738.00	5260	20230921	-17.59	3795	20230726	14.23	4675	-7.27	20240305	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.48	N	008370	500	60 억		75846	N	N	0	N	00	N
5	20240531	130238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	55	2	1.29	33154840	7686	121.13	4290	4370	4290	5560	3000	4280	4313.67	0.63	0	1128	4310	4295	4285	4270	4260	4302	4277	60	1280	500	3080	5	1	12000000	520	7.93	0.56	12	0.06	547.00	7738.00	5260	20230921	-17.59	3795	20230726	14.23	4675	-7.27	20240305	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.48	N	008370	500	60 억		75846	N	N	0	N	00	N
6	20240531	120239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	55	2	1.29	31472515	7298	115.02	4290	4370	4290	5560	3000	4280	4312.48	0.63	0	1128	4310	4295	4285	4270	4260	4302	4277	60	1280	500	3080	5	1	12000000	520	7.93	0.56	12	0.06	547.00	7738.00	5260	20230921	-17.59	3795	20230726	14.23	4675	-7.27	20240305	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.48	N	008370	500	60 억		75846	N	N	0	N	00	N
7	20240531	110238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	35	2	0.82	22767545	5284	83.28	4290	4370	4290	5560	3000	4280	4308.77	0.63	0	649	4310	4295	4285	4270	4260	4302	4277	60	1280	500	3080	5	1	12000000	518	7.89	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.97	3795	20230726	13.70	4675	-7.70	20240305	4000	7.88	20240117	5260	-17.97	20230921	3795	13.70	20230726	0.48	N	008370	500	60 억		75846	N	N	0	N	00	N
8	20240531	100239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	35	2	0.82	18484240	4291	67.63	4290	4370	4290	5560	3000	4280	4307.68	0.63	0	614	4310	4295	4285	4270	4260	4302	4277	60	1280	500	3080	5	1	12000000	518	7.89	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.97	3795	20230726	13.70	4675	-7.70	20240305	4000	7.88	20240117	5260	-17.97	20230921	3795	13.70	20230726	0.48	N	008370	500	60 억		75846	N	N	0	N	00	N
9	20240531	090238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	30	2	0.70	2631160	613	9.66	4290	4310	4290	5560	3000	4280	4292.27	0.63	0	-76	4310	4295	4285	4270	4260	4302	4277	60	1280	500	3080	5	1	12000000	517	7.88	0.56	12	0.01	547.00	7738.00	5260	20230921	-18.06	3795	20230726	13.57	4675	-7.81	20240305	4000	7.75	20240117	5260	-18.06	20230921	3795	13.57	20230726	0.48	N	008370	500	60 억		75846	N	N	0	N	00	N
10	20240530	160236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	27168700	6345	37.14	4275	4300	4275	5550	2995	4275	4281.91	0.63	0	575	4401	4337	4306	4242	4211	4322	4227	60	1275	500	3070	5	1	12000000	514	7.82	0.55	12	0.05	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.48	N	008370	500	60 억		75736	N	N	0	N	00	N
11	20240530	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	20436980	4771	27.93	4275	4300	4275	5550	2995	4275	4283.58	0.63	0	575	4401	4337	4306	4242	4211	4322	4227	60	1275	500	3070	5	1	12000000	514	7.82	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.48	N	008370	500	60 억		75736	N	N	0	N	00	N
12	20240530	140238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	0	3	0.00	19876300	4640	27.16	4275	4300	4275	5550	2995	4275	4283.69	0.63	0	575	4401	4337	4306	4242	4211	4322	4227	60	1275	500	3070	5	1	12000000	513	7.82	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.48	N	008370	500	60 억		75736	N	N	0	N	00	N
13	20240530	130237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	15	2	0.35	17356765	4052	23.72	4275	4300	4275	5550	2995	4275	4283.51	0.63	0	575	4401	4337	4306	4242	4211	4322	4227	60	1275	500	3070	5	1	12000000	515	7.84	0.55	12	0.03	547.00	7738.00	5260	20230921	-18.44	3795	20230726	13.04	4675	-8.24	20240305	4000	7.25	20240117	5260	-18.44	20230921	3795	13.04	20230726	0.48	N	008370	500	60 억		75736	N	N	0	N	00	N
14	20240530	120237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	10	2	0.23	7381955	1722	10.08	4275	4300	4275	5550	2995	4275	4286.85	0.63	0	268	4401	4337	4306	4242	4211	4322	4227	60	1275	500	3070	5	1	12000000	514	7.83	0.55	12	0.01	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.48	N	008370	500	60 억		75736	N	N	0	N	00	N
15	20240530	110237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	20	2	0.47	6914465	1613	9.44	4275	4300	4275	5550	2995	4275	4286.71	0.63	0	268	4401	4337	4306	4242	4211	4322	4227	60	1275	500	3070	5	1	12000000	515	7.85	0.56	12	0.01	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.48	N	008370	500	60 억		75736	N	N	0	N	00	N
16	20240530	100238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	20	2	0.47	3854765	900	5.27	4275	4300	4275	5550	2995	4275	4283.07	0.63	0	334	4401	4337	4306	4242	4211	4322	4227	60	1275	500	3070	5	1	12000000	515	7.85	0.56	12	0.01	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.48	N	008370	500	60 억		75736	N	N	0	N	00	N
17	20240530	090237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	996585	233	1.36	4275	4280	4275	5550	2995	4275	4277.19	0.63	0	102	4401	4337	4306	4242	4211	4322	4227	60	1275	500	3070	5	1	12000000	514	7.82	0.55	12	0.00	547.00	7738.00	5260	20230921	-18.63	3795	20230726	12.78	4675	-8.45	20240305	4000	7.00	20240117	5260	-18.63	20230921	3795	12.78	20230726	0.48	N	008370	500	60 억		75736	N	N	0	N	00	N
18	20240529	160235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-95	5	-2.17	73488070	17083	94.04	4350	4370	4275	5680	3060	4370	4301.82	0.60	0	3347	4486	4427	4331	4272	4176	4380	4225	60	1310	500	3140	5	1	12000000	513	7.82	0.55	12	0.14	547.00	7738.00	5260	20230921	-18.73	3795	20230726	12.65	4675	-8.56	20240305	4000	6.88	20240117	5260	-18.73	20230921	3795	12.65	20230726	0.49	N	008370	500	60 억		72349	N	N	0	N	00	N
19	20240529	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-75	5	-1.72	60931715	14156	77.93	4350	4370	4275	5680	3060	4370	4304.30	0.60	0	3352	4486	4427	4331	4272	4176	4380	4225	60	1310	500	3140	5	1	12000000	515	7.85	0.56	12	0.12	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		72349	N	N	0	N	00	N
20	20240529	140237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-75	5	-1.72	59664680	13861	76.30	4350	4370	4275	5680	3060	4370	4304.50	0.60	0	3342	4486	4427	4331	4272	4176	4380	4225	60	1310	500	3140	5	1	12000000	515	7.85	0.56	12	0.12	547.00	7738.00	5260	20230921	-18.35	3795	20230726	13.18	4675	-8.13	20240305	4000	7.37	20240117	5260	-18.35	20230921	3795	13.18	20230726	0.49	N	008370	500	60 억		72349	N	N	0	N	00	N
21	20240529	130236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-85	5	-1.95	43899135	10176	56.02	4350	4370	4285	5680	3060	4370	4313.99	0.60	0	7	4486	4427	4331	4272	4176	4380	4225	60	1310	500	3140	5	1	12000000	514	7.83	0.55	12	0.08	547.00	7738.00	5260	20230921	-18.54	3795	20230726	12.91	4675	-8.34	20240305	4000	7.12	20240117	5260	-18.54	20230921	3795	12.91	20230726	0.49	N	008370	500	60 억		72349	N	N	0	N	00	N
22	20240529	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-50	5	-1.14	20328530	4698	25.86	4350	4370	4310	5680	3060	4370	4327.06	0.60	0	7	4486	4427	4331	4272	4176	4380	4225	60	1310	500	3140	5	1	12000000	518	7.90	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.87	3795	20230726	13.83	4675	-7.59	20240305	4000	8.00	20240117	5260	-17.87	20230921	3795	13.83	20230726	0.49	N	008370	500	60 억		72349	N	N	0	N	00	N
23	20240529	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-60	5	-1.37	17213810	3977	21.89	4350	4370	4310	5680	3060	4370	4328.34	0.60	0	7	4486	4427	4331	4272	4176	4380	4225	60	1310	500	3140	5	1	12000000	517	7.88	0.56	12	0.03	547.00	7738.00	5260	20230921	-18.06	3795	20230726	13.57	4675	-7.81	20240305	4000	7.75	20240117	5260	-18.06	20230921	3795	13.57	20230726	0.49	N	008370	500	60 억		72349	N	N	0	N	00	N
24	20240529	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-35	5	-0.80	5533035	1274	7.01	4350	4370	4310	5680	3060	4370	4343.04	0.60	0	-3	4486	4427	4331	4272	4176	4380	4225	60	1310	500	3140	5	1	12000000	520	7.93	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.59	3795	20230726	14.23	4675	-7.27	20240305	4000	8.38	20240117	5260	-17.59	20230921	3795	14.23	20230726	0.49	N	008370	500	60 억		72349	N	N	0	N	00	N
25	20240529	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	0	3	0.00	456770	105	0.58	4350	4370	4310	5680	3060	4370	4350.19	0.60	0	-3	4486	4427	4331	4272	4176	4380	4225	60	1310	500	3140	5	1	12000000	524	7.99	0.56	12	0.00	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		72349	N	N	0	N	00	N
26	20240528	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-15	5	-0.34	79116810	18166	138.00	4390	4390	4235	5700	3070	4385	4355.21	0.59	0	1502	4431	4407	4376	4352	4321	4392	4337	60	1315	500	3150	5	1	12000000	524	7.99	0.56	12	0.15	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		70847	N	N	0	N	00	N
27	20240528	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-25	5	-0.57	78740990	18080	137.34	4390	4390	4235	5700	3070	4385	4355.14	0.59	0	1502	4431	4407	4376	4352	4321	4392	4337	60	1315	500	3150	5	1	12000000	523	7.97	0.56	12	0.15	547.00	7738.00	5260	20230921	-17.11	3795	20230726	14.89	4675	-6.74	20240305	4000	9.00	20240117	5260	-17.11	20230921	3795	14.89	20230726	0.49	N	008370	500	60 억		70847	N	N	0	N	00	N
28	20240528	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-25	5	-0.57	75273320	17284	131.30	4390	4390	4235	5700	3070	4385	4355.09	0.59	0	1349	4431	4407	4376	4352	4321	4392	4337	60	1315	500	3150	5	1	12000000	523	7.97	0.56	12	0.14	547.00	7738.00	5260	20230921	-17.11	3795	20230726	14.89	4675	-6.74	20240305	4000	9.00	20240117	5260	-17.11	20230921	3795	14.89	20230726	0.49	N	008370	500	60 억		70847	N	N	0	N	00	N
29	20240528	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-35	5	-0.80	70962885	16294	123.78	4390	4390	4235	5700	3070	4385	4355.15	0.59	0	1290	4431	4407	4376	4352	4321	4392	4337	60	1315	500	3150	5	1	12000000	522	7.95	0.56	12	0.14	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.49	N	008370	500	60 억		70847	N	N	0	N	00	N
30	20240528	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-15	5	-0.34	33202940	7627	57.94	4390	4390	4235	5700	3070	4385	4353.34	0.59	0	490	4431	4407	4376	4352	4321	4392	4337	60	1315	500	3150	5	1	12000000	524	7.99	0.56	12	0.06	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		70847	N	N	0	N	00	N
31	20240528	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-15	5	-0.34	24987220	5746	43.65	4390	4390	4235	5700	3070	4385	4348.63	0.59	0	490	4431	4407	4376	4352	4321	4392	4337	60	1315	500	3150	5	1	12000000	524	7.99	0.56	12	0.05	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.49	N	008370	500	60 억		70847	N	N	0	N	00	N
32	20240528	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-20	5	-0.46	20334320	4679	35.54	4390	4390	4235	5700	3070	4385	4345.87	0.59	0	490	4431	4407	4376	4352	4321	4392	4337	60	1315	500	3150	5	1	12000000	524	7.98	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.02	3795	20230726	15.02	4675	-6.63	20240305	4000	9.12	20240117	5260	-17.02	20230921	3795	15.02	20230726	0.49	N	008370	500	60 억		70847	N	N	0	N	00	N
33	20240528	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	0	3	0.00	15766910	3632	27.59	4390	4390	4235	5700	3070	4385	4341.11	0.59	0	59	4431	4407	4376	4352	4321	4392	4337	60	1315	500	3150	5	1	12000000	526	8.02	0.57	12	0.03	547.00	7738.00	5260	20230921	-16.63	3795	20230726	15.55	4675	-6.20	20240305	4000	9.62	20240117	5260	-16.63	20230921	3795	15.55	20230726	0.49	N	008370	500	60 억		70847	N	N	0	N	00	N
34	20240527	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	-15	5	-0.34	57358170	13164	58.25	4400	4400	4345	5720	3080	4400	4357.20	0.58	0	972	4473	4436	4408	4371	4343	4422	4357	60	1320	500	3160	5	1	12000000	526	8.02	0.57	12	0.11	547.00	7738.00	5260	20230921	-16.63	3795	20230726	15.55	4675	-6.20	20240305	4000	9.62	20240117	5260	-16.63	20230921	3795	15.55	20230726	0.49	N	008370	500	60 억		69872	N	N	0	N	00	N
35	20240527	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-50	5	-1.14	52807090	12122	53.64	4400	4400	4345	5720	3080	4400	4356.30	0.58	0	805	4473	4436	4408	4371	4343	4422	4357	60	1320	500	3160	5	1	12000000	522	7.95	0.56	12	0.10	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.49	N	008370	500	60 억		69872	N	N	0	N	00	N
36	20240527	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-45	5	-1.02	42381330	9726	43.04	4400	4400	4345	5720	3080	4400	4357.53	0.58	0	940	4473	4436	4408	4371	4343	4422	4357	60	1320	500	3160	5	1	12000000	523	7.96	0.56	12	0.08	547.00	7738.00	5260	20230921	-17.21	3795	20230726	14.76	4675	-6.84	20240305	4000	8.88	20240117	5260	-17.21	20230921	3795	14.76	20230726	0.49	N	008370	500	60 억		69872	N	N	0	N	00	N
37	20240527	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	-35	5	-0.80	41346130	9489	41.99	4400	4400	4345	5720	3080	4400	4357.27	0.58	0	1100	4473	4436	4408	4371	4343	4422	4357	60	1320	500	3160	5	1	12000000	524	7.98	0.56	12	0.08	547.00	7738.00	5260	20230921	-17.02	3795	20230726	15.02	4675	-6.63	20240305	4000	9.12	20240117	5260	-17.02	20230921	3795	15.02	20230726	0.49	N	008370	500	60 억		69872	N	N	0	N	00	N
38	20240527	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-55	5	-1.25	35558730	8160	36.11	4400	4400	4345	5720	3080	4400	4357.69	0.58	0	1114	4473	4436	4408	4371	4343	4422	4357	60	1320	500	3160	5	1	12000000	521	7.94	0.56	12	0.07	547.00	7738.00	5260	20230921	-17.40	3795	20230726	14.49	4675	-7.06	20240305	4000	8.62	20240117	5260	-17.40	20230921	3795	14.49	20230726	0.49	N	008370	500	60 억		69872	N	N	0	N	00	N
39	20240527	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-50	5	-1.14	29214965	6701	29.65	4400	4400	4345	5720	3080	4400	4359.79	0.58	0	1114	4473	4436	4408	4371	4343	4422	4357	60	1320	500	3160	5	1	12000000	522	7.95	0.56	12	0.06	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.49	N	008370	500	60 억		69872	N	N	0	N	00	N
40	20240527	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-45	5	-1.02	19599635	4491	19.87	4400	4400	4350	5720	3080	4400	4364.20	0.58	0	1114	4473	4436	4408	4371	4343	4422	4357	60	1320	500	3160	5	1	12000000	523	7.96	0.56	12	0.04	547.00	7738.00	5260	20230921	-17.21	3795	20230726	14.76	4675	-6.84	20240305	4000	8.88	20240117	5260	-17.21	20230921	3795	14.76	20230726	0.49	N	008370	500	60 억		69872	N	N	0	N	00	N
41	20240527	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	0	3	0.00	334400	76	0.34	4400	4400	4400	5720	3080	4400	4400.00	0.58	0	0	4473	4436	4408	4371	4343	4422	4357	60	1320	500	3160	5	1	12000000	528	8.04	0.57	12	0.00	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.49	N	008370	500	60 억		69872	N	N	0	N	00	N
42	20240524	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-45	5	-1.01	99558680	22600	52.30	4445	4445	4380	5770	3115	4445	4405.25	0.61	0	-2842	4541	4492	4441	4392	4341	4467	4367	60	1325	500	3200	5	1	12000000	528	8.04	0.57	12	0.19	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.51	N	008370	500	60 억		72693	N	N	0	N	00	N
43	20240524	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	-50	5	-1.12	94460775	21439	49.62	4445	4445	4380	5770	3115	4445	4406.03	0.61	0	-2842	4541	4492	4441	4392	4341	4467	4367	60	1325	500	3200	5	1	12000000	527	8.03	0.57	12	0.18	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.51	N	008370	500	60 억		72693	N	N	0	N	00	N
44	20240524	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	-65	5	-1.46	81137585	18401	42.59	4445	4445	4380	5770	3115	4445	4409.41	0.61	0	-2842	4541	4492	4441	4392	4341	4467	4367	60	1325	500	3200	5	1	12000000	526	8.01	0.57	12	0.15	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.51	N	008370	500	60 억		72693	N	N	0	N	00	N
45	20240524	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-55	5	-1.24	74286805	16839	38.97	4445	4445	4390	5770	3115	4445	4411.59	0.61	0	-2597	4541	4492	4441	4392	4341	4467	4367	60	1325	500	3200	5	1	12000000	527	8.03	0.57	12	0.14	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.51	N	008370	500	60 억		72693	N	N	0	N	00	N
46	20240524	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-35	5	-0.79	71184160	16133	37.34	4445	4445	4390	5770	3115	4445	4412.33	0.61	0	-2597	4541	4492	4441	4392	4341	4467	4367	60	1325	500	3200	5	1	12000000	529	8.06	0.57	12	0.13	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.51	N	008370	500	60 억		72693	N	N	0	N	00	N
47	20240524	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	-40	5	-0.90	37324610	8438	19.53	4445	4445	4400	5770	3115	4445	4423.40	0.61	0	-2336	4541	4492	4441	4392	4341	4467	4367	60	1325	500	3200	5	1	12000000	529	8.05	0.57	12	0.07	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.51	N	008370	500	60 억		72693	N	N	0	N	00	N
48	20240524	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	-40	5	-0.90	23450140	5291	12.25	4445	4445	4400	5770	3115	4445	4432.08	0.61	0	-2487	4541	4492	4441	4392	4341	4467	4367	60	1325	500	3200	5	1	12000000	529	8.05	0.57	12	0.04	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.51	N	008370	500	60 억		72693	N	N	0	N	00	N
49	20240524	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	0	3	0.00	2582545	581	1.34	4445	4445	4445	5770	3115	4445	4445.00	0.61	0	-576	4541	4492	4441	4392	4341	4467	4367	60	1325	500	3200	5	1	12000000	533	8.13	0.57	12	0.00	547.00	7738.00	5260	20230921	-15.49	3795	20230726	17.13	4675	-4.92	20240305	4000	11.12	20240117	5260	-15.49	20230921	3795	17.13	20230726	0.51	N	008370	500	60 억		72693	N	N	0	N	00	N
50	20240523	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	10	2	0.23	191614400	43209	145.63	4460	4490	4390	5760	3105	4435	4434.59	0.58	0	3616	4505	4470	4430	4395	4355	4487	4412	60	1325	500	3190	5	1	12000000	533	8.13	0.57	12	0.36	547.00	7738.00	5260	20230921	-15.49	3795	20230726	17.13	4675	-4.92	20240305	4000	11.12	20240117	5260	-15.49	20230921	3795	17.13	20230726	0.51	N	008370	500	60 억		69080	N	N	0	N	00	N
51	20240523	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	5	2	0.11	189046040	42631	143.68	4460	4490	4390	5760	3105	4435	4434.47	0.58	0	3616	4505	4470	4430	4395	4355	4487	4412	60	1325	500	3190	5	1	12000000	533	8.12	0.57	12	0.36	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.51	N	008370	500	60 억		69080	N	N	0	N	00	N
52	20240523	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-5	5	-0.11	160615135	36234	122.12	4460	4490	4390	5760	3105	4435	4432.72	0.58	0	3616	4505	4470	4430	4395	4355	4487	4412	60	1325	500	3190	5	1	12000000	532	8.10	0.57	12	0.30	547.00	7738.00	5260	20230921	-15.78	3795	20230726	16.73	4675	-5.24	20240305	4000	10.75	20240117	5260	-15.78	20230921	3795	16.73	20230726	0.51	N	008370	500	60 억		69080	N	N	0	N	00	N
53	20240523	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-25	5	-0.56	154555825	34865	117.51	4460	4490	4390	5760	3105	4435	4432.98	0.58	0	3390	4505	4470	4430	4395	4355	4487	4412	60	1325	500	3190	5	1	12000000	529	8.06	0.57	12	0.29	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.51	N	008370	500	60 억		69080	N	N	0	N	00	N
54	20240523	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	-10	5	-0.23	32408840	7354	24.79	4460	4460	4400	5760	3105	4435	4406.97	0.58	0	1153	4505	4470	4430	4395	4355	4487	4412	60	1325	500	3190	5	1	12000000	531	8.09	0.57	12	0.06	547.00	7738.00	5260	20230921	-15.87	3795	20230726	16.60	4675	-5.35	20240305	4000	10.62	20240117	5260	-15.87	20230921	3795	16.60	20230726	0.51	N	008370	500	60 억		69080	N	N	0	N	00	N
55	20240523	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	-30	5	-0.68	25804095	5855	19.73	4460	4460	4400	5760	3105	4435	4407.19	0.58	0	1167	4505	4470	4430	4395	4355	4487	4412	60	1325	500	3190	5	1	12000000	529	8.05	0.57	12	0.05	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.51	N	008370	500	60 억		69080	N	N	0	N	00	N
56	20240523	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-25	5	-0.56	9899945	2244	7.56	4460	4460	4400	5760	3105	4435	4411.74	0.58	0	371	4505	4470	4430	4395	4355	4487	4412	60	1325	500	3190	5	1	12000000	529	8.06	0.57	12	0.02	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.51	N	008370	500	60 억		69080	N	N	0	N	00	N
57	20240523	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	20	2	0.45	748055	168	0.57	4460	4460	4410	5760	3105	4435	4452.71	0.58	0	-112	4505	4470	4430	4395	4355	4487	4412	60	1325	500	3190	5	1	12000000	535	8.14	0.58	12	0.00	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.51	N	008370	500	60 억		69080	N	N	0	N	00	N
58	20240522	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	10	2	0.23	131168245	29670	168.98	4425	4465	4390	5750	3100	4425	4420.90	0.58	0	-137	4498	4461	4438	4401	4378	4450	4390	60	1325	500	3180	5	1	12000000	532	8.11	0.57	12	0.25	547.00	7738.00	5260	20230921	-15.68	3795	20230726	16.86	4675	-5.13	20240305	4000	10.88	20240117	5260	-15.68	20230921	3795	16.86	20230726	0.51	N	008370	500	60 억		69412	N	N	0	N	00	N
59	20240522	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	30	2	0.68	124363560	28137	160.25	4425	4465	4390	5750	3100	4425	4419.93	0.58	0	-375	4498	4461	4438	4401	4378	4450	4390	60	1325	500	3180	5	1	12000000	535	8.14	0.58	12	0.23	547.00	7738.00	5260	20230921	-15.30	3795	20230726	17.39	4675	-4.71	20240305	4000	11.38	20240117	5260	-15.30	20230921	3795	17.39	20230726	0.51	N	008370	500	60 억		69412	N	N	0	N	00	N
60	20240522	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-5	5	-0.11	105722410	23939	136.34	4425	4465	4390	5750	3100	4425	4416.33	0.58	0	-218	4498	4461	4438	4401	4378	4450	4390	60	1325	500	3180	5	1	12000000	530	8.08	0.57	12	0.20	547.00	7738.00	5260	20230921	-15.97	3795	20230726	16.47	4675	-5.45	20240305	4000	10.50	20240117	5260	-15.97	20230921	3795	16.47	20230726	0.51	N	008370	500	60 억		69412	N	N	0	N	00	N
61	20240522	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	-20	5	-0.45	50386175	11363	64.72	4425	4465	4390	5750	3100	4425	4434.23	0.58	0	-935	4498	4461	4438	4401	4378	4450	4390	60	1325	500	3180	5	1	12000000	529	8.05	0.57	12	0.09	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.51	N	008370	500	60 억		69412	N	N	0	N	00	N
62	20240522	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	15	2	0.34	32369670	7280	41.46	4425	4465	4415	5750	3100	4425	4446.38	0.58	0	-1387	4498	4461	4438	4401	4378	4450	4390	60	1325	500	3180	5	1	12000000	533	8.12	0.57	12	0.06	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.51	N	008370	500	60 억		69412	N	N	0	N	00	N
63	20240522	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	5	2	0.11	31273585	7033	40.06	4425	4465	4415	5750	3100	4425	4446.69	0.58	0	-1387	4498	4461	4438	4401	4378	4450	4390	60	1325	500	3180	5	1	12000000	532	8.10	0.57	12	0.06	547.00	7738.00	5260	20230921	-15.78	3795	20230726	16.73	4675	-5.24	20240305	4000	10.75	20240117	5260	-15.78	20230921	3795	16.73	20230726	0.51	N	008370	500	60 억		69412	N	N	0	N	00	N
64	20240522	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	25	2	0.56	18555945	4172	23.76	4425	4460	4415	5750	3100	4425	4447.73	0.58	0	-1187	4498	4461	4438	4401	4378	4450	4390	60	1325	500	3180	5	1	12000000	534	8.14	0.58	12	0.03	547.00	7738.00	5260	20230921	-15.40	3795	20230726	17.26	4675	-4.81	20240305	4000	11.25	20240117	5260	-15.40	20230921	3795	17.26	20230726	0.51	N	008370	500	60 억		69412	N	N	0	N	00	N
65	20240522	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-5	5	-0.11	1769755	400	2.28	4425	4430	4420	5750	3100	4425	4424.39	0.58	0	-323	4498	4461	4438	4401	4378	4450	4390	60	1325	500	3180	5	1	12000000	530	8.08	0.57	12	0.00	547.00	7738.00	5260	20230921	-15.97	3795	20230726	16.47	4675	-5.45	20240305	4000	10.50	20240117	5260	-15.97	20230921	3795	16.47	20230726	0.51	N	008370	500	60 억		69412	N	N	0	N	00	N
66	20240521	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	-20	5	-0.45	77946300	17558	48.57	4475	4475	4415	5770	3115	4445	4439.36	0.60	0	-2610	4525	4485	4450	4410	4375	4467	4392	60	1325	500	3200	5	1	12000000	531	8.09	0.57	12	0.15	547.00	7738.00	5260	20230921	-15.87	3795	20230726	16.60	4675	-5.35	20240305	4000	10.62	20240117	5260	-15.87	20230921	3795	16.60	20230726	0.48	N	008370	500	60 억		72022	N	N	0	N	00	N
67	20240521	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	5	2	0.11	56613450	12740	35.24	4475	4475	4415	5770	3115	4445	4443.76	0.60	0	-2703	4525	4485	4450	4410	4375	4467	4392	60	1325	500	3200	5	1	12000000	534	8.14	0.58	12	0.11	547.00	7738.00	5260	20230921	-15.40	3795	20230726	17.26	4675	-4.81	20240305	4000	11.25	20240117	5260	-15.40	20230921	3795	17.26	20230726	0.48	N	008370	500	60 억		72022	N	N	0	N	00	N
68	20240521	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-5	5	-0.11	52115500	11728	32.44	4475	4475	4415	5770	3115	4445	4443.68	0.60	0	-2081	4525	4485	4450	4410	4375	4467	4392	60	1325	500	3200	5	1	12000000	533	8.12	0.57	12	0.10	547.00	7738.00	5260	20230921	-15.59	3795	20230726	17.00	4675	-5.03	20240305	4000	11.00	20240117	5260	-15.59	20230921	3795	17.00	20230726	0.48	N	008370	500	60 억		72022	N	N	0	N	00	N
69	20240521	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	20	2	0.45	37782700	8507	23.53	4475	4475	4415	5770	3115	4445	4441.37	0.60	0	-1839	4525	4485	4450	4410	4375	4467	4392	60	1325	500	3200	5	1	12000000	536	8.16	0.58	12	0.07	547.00	7738.00	5260	20230921	-15.11	3795	20230726	17.65	4675	-4.49	20240305	4000	11.62	20240117	5260	-15.11	20230921	3795	17.65	20230726	0.48	N	008370	500	60 억		72022	N	N	0	N	00	N
70	20240521	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	0	3	0.00	24336420	5489	15.18	4475	4475	4415	5770	3115	4445	4433.67	0.60	0	-1589	4525	4485	4450	4410	4375	4467	4392	60	1325	500	3200	5	1	12000000	533	8.13	0.57	12	0.05	547.00	7738.00	5260	20230921	-15.49	3795	20230726	17.13	4675	-4.92	20240305	4000	11.12	20240117	5260	-15.49	20230921	3795	17.13	20230726	0.48	N	008370	500	60 억		72022	N	N	0	N	00	N
71	20240521	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-10	5	-0.22	19317350	4358	12.06	4475	4475	4415	5770	3115	4445	4432.62	0.60	0	-1589	4525	4485	4450	4410	4375	4467	4392	60	1325	500	3200	5	1	12000000	532	8.11	0.57	12	0.04	547.00	7738.00	5260	20230921	-15.68	3795	20230726	16.86	4675	-5.13	20240305	4000	10.88	20240117	5260	-15.68	20230921	3795	16.86	20230726	0.48	N	008370	500	60 억		72022	N	N	0	N	00	N
72	20240521	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-15	5	-0.34	13531895	3053	8.45	4475	4475	4415	5770	3115	4445	4432.33	0.60	0	-1555	4525	4485	4450	4410	4375	4467	4392	60	1325	500	3200	5	1	12000000	532	8.10	0.57	12	0.03	547.00	7738.00	5260	20230921	-15.78	3795	20230726	16.73	4675	-5.24	20240305	4000	10.75	20240117	5260	-15.78	20230921	3795	16.73	20230726	0.48	N	008370	500	60 억		72022	N	N	0	N	00	N
73	20240521	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	0	3	0.00	563760	126	0.35	4475	4475	4445	5770	3115	4445	4474.29	0.60	0	0	4525	4485	4450	4410	4375	4467	4392	60	1325	500	3200	5	1	12000000	533	8.13	0.57	12	0.00	547.00	7738.00	5260	20230921	-15.49	3795	20230726	17.13	4675	-4.92	20240305	4000	11.12	20240117	5260	-15.49	20230921	3795	17.13	20230726	0.48	N	008370	500	60 억		72022	N	N	0	N	00	N
74	20240517	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	45	2	1.02	210816350	47666	68.89	4465	4465	4380	5720	3080	4400	4422.78	0.65	0	-2264	4480	4440	4395	4355	4310	4460	4375	60	1320	500	3160	5	1	12000000	533	8.13	0.57	12	0.40	547.00	7738.00	5260	20230921	-15.49	3795	20230726	17.13	4675	-4.92	20240305	4000	11.12	20240117	5260	-15.49	20230921	3795	17.13	20230726	0.51	N	008370	500	60 억		77922	N	N	0	N	00	N
75	20240517	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	15	2	0.34	195950050	44320	64.06	4465	4465	4380	5720	3080	4400	4421.26	0.65	0	-1776	4480	4440	4395	4355	4310	4460	4375	60	1320	500	3160	5	1	12000000	530	8.07	0.57	12	0.37	547.00	7738.00	5260	20230921	-16.06	3795	20230726	16.34	4675	-5.56	20240305	4000	10.38	20240117	5260	-16.06	20230921	3795	16.34	20230726	0.51	N	008370	500	60 억		77922	N	N	0	N	00	N
76	20240517	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	-5	5	-0.11	179365305	40562	58.62	4465	4465	4380	5720	3080	4400	4422.00	0.65	0	-1735	4480	4440	4395	4355	4310	4460	4375	60	1320	500	3160	5	1	12000000	527	8.03	0.57	12	0.34	547.00	7738.00	5260	20230921	-16.44	3795	20230726	15.81	4675	-5.99	20240305	4000	9.88	20240117	5260	-16.44	20230921	3795	15.81	20230726	0.51	N	008370	500	60 억		77922	N	N	0	N	00	N
77	20240517	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	35	2	0.80	135342910	30606	44.23	4465	4465	4380	5720	3080	4400	4422.10	0.65	0	-3162	4480	4440	4395	4355	4310	4460	4375	60	1320	500	3160	5	1	12000000	532	8.11	0.57	12	0.26	547.00	7738.00	5260	20230921	-15.68	3795	20230726	16.86	4675	-5.13	20240305	4000	10.88	20240117	5260	-15.68	20230921	3795	16.86	20230726	0.51	N	008370	500	60 억		77922	N	N	0	N	00	N
78	20240517	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	-20	5	-0.45	85338795	19313	27.91	4465	4465	4380	5720	3080	4400	4418.72	0.65	0	-1907	4480	4440	4395	4355	4310	4460	4375	60	1320	500	3160	5	1	12000000	526	8.01	0.57	12	0.16	547.00	7738.00	5260	20230921	-16.73	3795	20230726	15.42	4675	-6.31	20240305	4000	9.50	20240117	5260	-16.73	20230921	3795	15.42	20230726	0.51	N	008370	500	60 억		77922	N	N	0	N	00	N
79	20240517	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	10	2	0.23	68189105	15410	22.27	4465	4465	4390	5720	3080	4400	4424.99	0.65	0	-1579	4480	4440	4395	4355	4310	4460	4375	60	1320	500	3160	5	1	12000000	529	8.06	0.57	12	0.13	547.00	7738.00	5260	20230921	-16.16	3795	20230726	16.21	4675	-5.67	20240305	4000	10.25	20240117	5260	-16.16	20230921	3795	16.21	20230726	0.51	N	008370	500	60 억		77922	N	N	0	N	00	N
80	20240517	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	25	2	0.57	50543505	11419	16.50	4465	4465	4390	5720	3080	4400	4426.26	0.65	0	-1596	4480	4440	4395	4355	4310	4460	4375	60	1320	500	3160	5	1	12000000	531	8.09	0.57	12	0.10	547.00	7738.00	5260	20230921	-15.87	3795	20230726	16.60	4675	-5.35	20240305	4000	10.62	20240117	5260	-15.87	20230921	3795	16.60	20230726	0.51	N	008370	500	60 억		77922	N	N	0	N	00	N
81	20240517	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	0	3	0.00	16122935	3617	5.23	4465	4465	4400	5720	3080	4400	4457.54	0.65	0	-234	4480	4440	4395	4355	4310	4460	4375	60	1320	500	3160	5	1	12000000	528	8.04	0.57	12	0.03	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.51	N	008370	500	60 억		77922	N	N	0	N	00	N
82	20240516	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	70	2	1.62	303993980	69137	160.02	4350	4435	4350	5620	3035	4330	4396.98	0.63	0	2246	4423	4376	4333	4286	4243	4400	4310	60	1290	500	3110	5	1	12000000	528	8.04	0.57	12	0.58	547.00	7738.00	5260	20230921	-16.35	3795	20230726	15.94	4675	-5.88	20240305	4000	10.00	20240117	5260	-16.35	20230921	3795	15.94	20230726	0.52	N	008370	500	60 억		75519	N	N	0	N	00	N
83	20240516	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	75	2	1.73	300930765	68441	158.41	4350	4435	4350	5620	3035	4330	4396.94	0.63	0	2294	4423	4376	4333	4286	4243	4400	4310	60	1290	500	3110	5	1	12000000	529	8.05	0.57	12	0.57	547.00	7738.00	5260	20230921	-16.25	3795	20230726	16.07	4675	-5.78	20240305	4000	10.12	20240117	5260	-16.25	20230921	3795	16.07	20230726	0.52	N	008370	500	60 억		75519	N	N	0	N	00	N
84	20240516	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	45	2	1.04	189582785	43202	99.99	4350	4405	4350	5620	3035	4330	4388.29	0.63	0	799	4423	4376	4333	4286	4243	4400	4310	60	1290	500	3110	5	1	12000000	525	8.00	0.57	12	0.36	547.00	7738.00	5260	20230921	-16.83	3795	20230726	15.28	4675	-6.42	20240305	4000	9.38	20240117	5260	-16.83	20230921	3795	15.28	20230726	0.52	N	008370	500	60 억		75519	N	N	0	N	00	N
85	20240516	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	55	2	1.27	183379845	41789	96.72	4350	4405	4350	5620	3035	4330	4388.23	0.63	0	665	4423	4376	4333	4286	4243	4400	4310	60	1290	500	3110	5	1	12000000	526	8.02	0.57	12	0.35	547.00	7738.00	5260	20230921	-16.63	3795	20230726	15.55	4675	-6.20	20240305	4000	9.62	20240117	5260	-16.63	20230921	3795	15.55	20230726	0.52	N	008370	500	60 억		75519	N	N	0	N	00	N
86	20240516	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	45	2	1.04	176794985	40287	93.25	4350	4405	4350	5620	3035	4330	4388.39	0.63	0	582	4423	4376	4333	4286	4243	4400	4310	60	1290	500	3110	5	1	12000000	525	8.00	0.57	12	0.34	547.00	7738.00	5260	20230921	-16.83	3795	20230726	15.28	4675	-6.42	20240305	4000	9.38	20240117	5260	-16.83	20230921	3795	15.28	20230726	0.52	N	008370	500	60 억		75519	N	N	0	N	00	N
87	20240516	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	60	2	1.39	173650575	39570	91.59	4350	4405	4350	5620	3035	4330	4388.44	0.63	0	525	4423	4376	4333	4286	4243	4400	4310	60	1290	500	3110	5	1	12000000	527	8.03	0.57	12	0.33	547.00	7738.00	5260	20230921	-16.54	3795	20230726	15.68	4675	-6.10	20240305	4000	9.75	20240117	5260	-16.54	20230921	3795	15.68	20230726	0.52	N	008370	500	60 억		75519	N	N	0	N	00	N
88	20240516	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	45	2	1.04	111984925	25531	59.09	4350	4400	4350	5620	3035	4330	4386.23	0.63	0	35	4423	4376	4333	4286	4243	4400	4310	60	1290	500	3110	5	1	12000000	525	8.00	0.57	12	0.21	547.00	7738.00	5260	20230921	-16.83	3795	20230726	15.28	4675	-6.42	20240305	4000	9.38	20240117	5260	-16.83	20230921	3795	15.28	20230726	0.52	N	008370	500	60 억		75519	N	N	0	N	00	N
89	20240516	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	20	2	0.46	3901950	897	2.08	4350	4350	4350	5620	3035	4330	4350.00	0.63	0	-224	4423	4376	4333	4286	4243	4400	4310	60	1290	500	3110	5	1	12000000	522	7.95	0.56	12	0.01	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.52	N	008370	500	60 억		75519	N	N	0	N	00	N
90	20240514	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	15	2	0.35	187388080	43204	193.57	4315	4380	4290	5600	3025	4315	4337.29	0.64	0	-905	4371	4342	4286	4257	4201	4357	4272	60	1285	500	3100	5	1	12000000	520	7.92	0.56	12	0.36	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.51	N	008370	500	60 억		76688	N	N	0	N	00	N
91	20240514	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	35	2	0.81	173505285	40008	179.26	4315	4380	4290	5600	3025	4315	4336.76	0.64	0	-541	4371	4342	4286	4257	4201	4357	4272	60	1285	500	3100	5	1	12000000	522	7.95	0.56	12	0.33	547.00	7738.00	5260	20230921	-17.30	3795	20230726	14.62	4675	-6.95	20240305	4000	8.75	20240117	5260	-17.30	20230921	3795	14.62	20230726	0.51	N	008370	500	60 억		76688	N	N	0	N	00	N
92	20240514	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	55	2	1.27	120541610	27788	124.50	4315	4380	4290	5600	3025	4315	4337.90	0.64	0	-177	4371	4342	4286	4257	4201	4357	4272	60	1285	500	3100	5	1	12000000	524	7.99	0.56	12	0.23	547.00	7738.00	5260	20230921	-16.92	3795	20230726	15.15	4675	-6.52	20240305	4000	9.25	20240117	5260	-16.92	20230921	3795	15.15	20230726	0.51	N	008370	500	60 억		76688	N	N	0	N	00	N
93	20240514	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	15	2	0.35	60411070	13992	62.69	4315	4335	4290	5600	3025	4315	4317.54	0.64	0	208	4371	4342	4286	4257	4201	4357	4272	60	1285	500	3100	5	1	12000000	520	7.92	0.56	12	0.12	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.51	N	008370	500	60 억		76688	N	N	0	N	00	N
94	20240514	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	5	2	0.12	47500815	10998	49.28	4315	4335	4290	5600	3025	4315	4319.04	0.64	0	208	4371	4342	4286	4257	4201	4357	4272	60	1285	500	3100	5	1	12000000	518	7.90	0.56	12	0.09	547.00	7738.00	5260	20230921	-17.87	3795	20230726	13.83	4675	-7.59	20240305	4000	8.00	20240117	5260	-17.87	20230921	3795	13.83	20230726	0.51	N	008370	500	60 억		76688	N	N	0	N	00	N
95	20240514	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	15	2	0.35	45976225	10645	47.69	4315	4335	4290	5600	3025	4315	4319.04	0.64	0	208	4371	4342	4286	4257	4201	4357	4272	60	1285	500	3100	5	1	12000000	520	7.92	0.56	12	0.09	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.51	N	008370	500	60 억		76688	N	N	0	N	00	N
96	20240514	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	15	2	0.35	24069775	5581	25.01	4315	4330	4290	5600	3025	4315	4312.81	0.64	0	256	4371	4342	4286	4257	4201	4357	4272	60	1285	500	3100	5	1	12000000	520	7.92	0.56	12	0.05	547.00	7738.00	5260	20230921	-17.68	3795	20230726	14.10	4675	-7.38	20240305	4000	8.25	20240117	5260	-17.68	20230921	3795	14.10	20230726	0.51	N	008370	500	60 억		76688	N	N	0	N	00	N
97	20240514	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	0	3	0.00	2295725	532	2.38	4315	4330	4315	5600	3025	4315	4315.27	0.64	0	-54	4371	4342	4286	4257	4201	4357	4272	60	1285	500	3100	5	1	12000000	518	7.89	0.56	12	0.00	547.00	7738.00	5260	20230921	-17.97	3795	20230726	13.70	4675	-7.70	20240305	4000	7.88	20240117	5260	-17.97	20230921	3795	13.70	20230726	0.51	N	008370	500	60 억		76688	N	N	0	N	00	N
98	20240513	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	55	2	1.29	95325685	22251	111.31	4260	4315	4230	5530	2985	4260	4284.04	0.62	0	2138	4300	4280	4250	4230	4200	4290	4240	60	1270	500	3060	5	1	12000000	518	7.89	0.56	12	0.19	547.00	7738.00	5260	20230921	-17.97	3795	20230726	13.70	4675	-7.70	20240305	4000	7.88	20240117	5260	-17.97	20230921	3795	13.70	20230726	0.51	N	008370	500	60 억		74550	N	N	0	N	00	N
99	20240513	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	40	2	0.94	91413340	21343	106.76	4260	4315	4230	5530	2985	4260	4283.06	0.62	0	2138	4300	4280	4250	4230	4200	4290	4240	60	1270	500	3060	5	1	12000000	516	7.86	0.56	12	0.18	547.00	7738.00	5260	20230921	-18.25	3795	20230726	13.31	4675	-8.02	20240305	4000	7.50	20240117	5260	-18.25	20230921	3795	13.31	20230726	0.51	N	008370	500	60 억		74550	N	N	0	N	00	N
100	20240513	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	0	3	0.00	21437295	5036	25.19	4260	4275	4230	5530	2985	4260	4256.81	0.62	0	94	4300	4280	4250	4230	4200	4290	4240	60	1270	500	3060	5	1	12000000	511	7.79	0.55	12	0.04	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.51	N	008370	500	60 억		74550	N	N	0	N	00	N
101	20240513	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	5	2	0.12	18629625	4378	21.90	4260	4275	4230	5530	2985	4260	4255.28	0.62	0	94	4300	4280	4250	4230	4200	4290	4240	60	1270	500	3060	5	1	12000000	512	7.80	0.55	12	0.04	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.51	N	008370	500	60 억		74550	N	N	0	N	00	N
102	20240513	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-10	5	-0.23	16059430	3775	18.88	4260	4275	4230	5530	2985	4260	4254.15	0.62	0	94	4300	4280	4250	4230	4200	4290	4240	60	1270	500	3060	5	1	12000000	510	7.77	0.55	12	0.03	547.00	7738.00	5260	20230921	-19.20	3795	20230726	11.99	4675	-9.09	20240305	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.51	N	008370	500	60 억		74550	N	N	0	N	00	N
103	20240513	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	0	3	0.00	10781680	2533	12.67	4260	4275	4230	5530	2985	4260	4256.49	0.62	0	88	4300	4280	4250	4230	4200	4290	4240	60	1270	500	3060	5	1	12000000	511	7.79	0.55	12	0.02	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.51	N	008370	500	60 억		74550	N	N	0	N	00	N
104	20240513	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-10	5	-0.23	4693935	1106	5.53	4260	4260	4230	5530	2985	4260	4244.06	0.62	0	486	4300	4280	4250	4230	4200	4290	4240	60	1270	500	3060	5	1	12000000	510	7.77	0.55	12	0.01	547.00	7738.00	5260	20230921	-19.20	3795	20230726	11.99	4675	-9.09	20240305	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.51	N	008370	500	60 억		74550	N	N	0	N	00	N
105	20240513	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	0	3	0.00	719940	169	0.85	4260	4260	4260	5530	2985	4260	4260.00	0.62	0	-23	4300	4280	4250	4230	4200	4290	4240	60	1270	500	3060	5	1	12000000	511	7.79	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.51	N	008370	500	60 억		74550	N	N	0	N	00	N
106	20240510	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	5	2	0.12	84915530	19989	132.45	4240	4270	4220	5530	2980	4255	4248.11	0.62	0	416	4298	4276	4248	4226	4198	4287	4237	60	1275	500	3060	5	1	12000000	511	7.79	0.55	12	0.17	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.52	N	008370	500	60 억		74134	N	N	0	N	00	N
107	20240510	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	0	3	0.00	60474245	14234	94.31	4240	4270	4220	5530	2980	4255	4248.58	0.62	0	169	4298	4276	4248	4226	4198	4287	4237	60	1275	500	3060	5	1	12000000	511	7.78	0.55	12	0.12	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.52	N	008370	500	60 억		74134	N	N	0	N	00	N
108	20240510	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-5	5	-0.12	40557295	9555	63.31	4240	4265	4220	5530	2980	4255	4244.61	0.62	0	71	4298	4276	4248	4226	4198	4287	4237	60	1275	500	3060	5	1	12000000	510	7.77	0.55	12	0.08	547.00	7738.00	5260	20230921	-19.20	3795	20230726	11.99	4675	-9.09	20240305	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.52	N	008370	500	60 억		74134	N	N	0	N	00	N
109	20240510	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-5	5	-0.12	35524975	8369	55.45	4240	4265	4220	5530	2980	4255	4244.83	0.62	0	71	4298	4276	4248	4226	4198	4287	4237	60	1275	500	3060	5	1	12000000	510	7.77	0.55	12	0.07	547.00	7738.00	5260	20230921	-19.20	3795	20230726	11.99	4675	-9.09	20240305	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.52	N	008370	500	60 억		74134	N	N	0	N	00	N
110	20240510	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-5	5	-0.12	33334290	7853	52.03	4240	4265	4220	5530	2980	4255	4244.78	0.62	0	71	4298	4276	4248	4226	4198	4287	4237	60	1275	500	3060	5	1	12000000	510	7.77	0.55	12	0.07	547.00	7738.00	5260	20230921	-19.20	3795	20230726	11.99	4675	-9.09	20240305	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.52	N	008370	500	60 억		74134	N	N	0	N	00	N
111	20240510	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-5	5	-0.12	29225260	6886	45.63	4240	4265	4220	5530	2980	4255	4244.16	0.62	0	71	4298	4276	4248	4226	4198	4287	4237	60	1275	500	3060	5	1	12000000	510	7.77	0.55	12	0.06	547.00	7738.00	5260	20230921	-19.20	3795	20230726	11.99	4675	-9.09	20240305	4000	6.25	20240117	5260	-19.20	20230921	3795	11.99	20230726	0.52	N	008370	500	60 억		74134	N	N	0	N	00	N
112	20240510	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	5	2	0.12	16209785	3828	25.36	4240	4260	4220	5530	2980	4255	4234.53	0.62	0	115	4298	4276	4248	4226	4198	4287	4237	60	1275	500	3060	5	1	12000000	511	7.79	0.55	12	0.03	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.52	N	008370	500	60 억		74134	N	N	0	N	00	N
113	20240510	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-15	5	-0.35	513895	121	0.80	4240	4255	4240	5530	2980	4255	4247.07	0.62	0	-3	4298	4276	4248	4226	4198	4287	4237	60	1275	500	3060	5	1	12000000	509	7.75	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.39	3795	20230726	11.73	4675	-9.30	20240305	4000	6.00	20240117	5260	-19.39	20230921	3795	11.73	20230726	0.52	N	008370	500	60 억		74134	N	N	0	N	00	N
114	20240509	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	10	2	0.24	63872605	15046	93.61	4225	4270	4220	5510	2975	4245	4245.15	0.62	0	-132	4305	4275	4240	4210	4175	4290	4225	60	1265	500	3050	5	1	12000000	511	7.78	0.55	12	0.13	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.52	N	008370	500	60 억		74266	N	N	0	N	00	N
115	20240509	150221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	10	2	0.24	61353640	14454	89.93	4225	4270	4220	5510	2975	4245	4244.75	0.62	0	-132	4305	4275	4240	4210	4175	4290	4225	60	1265	500	3050	5	1	12000000	511	7.78	0.55	12	0.12	547.00	7738.00	5260	20230921	-19.11	3795	20230726	12.12	4675	-8.98	20240305	4000	6.38	20240117	5260	-19.11	20230921	3795	12.12	20230726	0.52	N	008370	500	60 억		74266	N	N	0	N	00	N
116	20240509	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-10	5	-0.24	50807785	11972	74.49	4225	4270	4220	5510	2975	4245	4243.88	0.62	0	-132	4305	4275	4240	4210	4175	4290	4225	60	1265	500	3050	5	1	12000000	508	7.74	0.55	12	0.10	547.00	7738.00	5260	20230921	-19.49	3795	20230726	11.59	4675	-9.41	20240305	4000	5.88	20240117	5260	-19.49	20230921	3795	11.59	20230726	0.52	N	008370	500	60 억		74266	N	N	0	N	00	N
117	20240509	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-15	5	-0.35	49059230	11559	71.92	4225	4270	4220	5510	2975	4245	4244.25	0.62	0	-132	4305	4275	4240	4210	4175	4290	4225	60	1265	500	3050	5	1	12000000	508	7.73	0.55	12	0.10	547.00	7738.00	5260	20230921	-19.58	3795	20230726	11.46	4675	-9.52	20240305	4000	5.75	20240117	5260	-19.58	20230921	3795	11.46	20230726	0.52	N	008370	500	60 억		74266	N	N	0	N	00	N
118	20240509	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	15	2	0.35	41950695	9881	61.48	4225	4270	4220	5510	2975	4245	4245.59	0.62	0	-146	4305	4275	4240	4210	4175	4290	4225	60	1265	500	3050	5	1	12000000	511	7.79	0.55	12	0.08	547.00	7738.00	5260	20230921	-19.01	3795	20230726	12.25	4675	-8.88	20240305	4000	6.50	20240117	5260	-19.01	20230921	3795	12.25	20230726	0.52	N	008370	500	60 억		74266	N	N	0	N	00	N
119	20240509	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	25	2	0.59	32423185	7638	47.52	4225	4270	4220	5510	2975	4245	4244.98	0.62	0	-146	4305	4275	4240	4210	4175	4290	4225	60	1265	500	3050	5	1	12000000	512	7.81	0.55	12	0.06	547.00	7738.00	5260	20230921	-18.82	3795	20230726	12.52	4675	-8.66	20240305	4000	6.75	20240117	5260	-18.82	20230921	3795	12.52	20230726	0.52	N	008370	500	60 억		74266	N	N	0	N	00	N
120	20240509	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-20	5	-0.47	4468020	1055	6.56	4225	4250	4225	5510	2975	4245	4235.09	0.62	0	104	4305	4275	4240	4210	4175	4290	4225	60	1265	500	3050	5	1	12000000	507	7.72	0.55	12	0.01	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.52	N	008370	500	60 억		74266	N	N	0	N	00	N
121	20240509	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-20	5	-0.47	359125	85	0.53	4225	4225	4225	5510	2975	4245	4225.00	0.62	0	-12	4305	4275	4240	4210	4175	4290	4225	60	1265	500	3050	5	1	12000000	507	7.72	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.52	N	008370	500	60 억		74266	N	N	0	N	00	N
122	20240508	160215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	20	2	0.47	68103120	16073	84.58	4220	4270	4205	5490	2960	4225	4237.10	0.59	0	3198	4255	4240	4215	4200	4175	4247	4207	60	1265	500	3040	5	1	12000000	509	7.76	0.55	12	0.13	547.00	7738.00	5260	20230921	-19.30	3795	20230726	11.86	4675	-9.20	20240305	4000	6.12	20240117	5260	-19.30	20230921	3795	11.86	20230726	0.52	N	008370	500	60 억		71116	N	N	0	N	00	N
123	20240508	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	40	2	0.95	65791560	15529	81.71	4220	4270	4205	5490	2960	4225	4236.69	0.59	0	3186	4255	4240	4215	4200	4175	4247	4207	60	1265	500	3040	5	1	12000000	512	7.80	0.55	12	0.13	547.00	7738.00	5260	20230921	-18.92	3795	20230726	12.38	4675	-8.77	20240305	4000	6.62	20240117	5260	-18.92	20230921	3795	12.38	20230726	0.52	N	008370	500	60 억		71116	N	N	0	N	00	N
124	20240508	140214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	0	3	0.00	21058745	5000	26.31	4220	4225	4205	5490	2960	4225	4211.75	0.59	0	1152	4255	4240	4215	4200	4175	4247	4207	60	1265	500	3040	5	1	12000000	507	7.72	0.55	12	0.04	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.52	N	008370	500	60 억		71116	N	N	0	N	00	N
125	20240508	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-20	5	-0.47	15997845	3800	20.00	4220	4225	4205	5490	2960	4225	4209.96	0.59	0	452	4255	4240	4215	4200	4175	4247	4207	60	1265	500	3040	5	1	12000000	505	7.69	0.54	12	0.03	547.00	7738.00	5260	20230921	-20.06	3795	20230726	10.80	4675	-10.05	20240305	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.52	N	008370	500	60 억		71116	N	N	0	N	00	N
126	20240508	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-20	5	-0.47	11573775	2748	14.46	4220	4225	4205	5490	2960	4225	4211.71	0.59	0	430	4255	4240	4215	4200	4175	4247	4207	60	1265	500	3040	5	1	12000000	505	7.69	0.54	12	0.02	547.00	7738.00	5260	20230921	-20.06	3795	20230726	10.80	4675	-10.05	20240305	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.52	N	008370	500	60 억		71116	N	N	0	N	00	N
127	20240508	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-15	5	-0.36	7623075	1809	9.52	4220	4225	4205	5490	2960	4225	4213.97	0.59	0	397	4255	4240	4215	4200	4175	4247	4207	60	1265	500	3040	5	1	12000000	505	7.70	0.54	12	0.02	547.00	7738.00	5260	20230921	-19.96	3795	20230726	10.94	4675	-9.95	20240305	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.52	N	008370	500	60 억		71116	N	N	0	N	00	N
128	20240508	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	0	3	0.00	4692885	1113	5.86	4220	4225	4205	5490	2960	4225	4216.43	0.59	0	397	4255	4240	4215	4200	4175	4247	4207	60	1265	500	3040	5	1	12000000	507	7.72	0.55	12	0.01	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.52	N	008370	500	60 억		71116	N	N	0	N	00	N
129	20240508	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-5	5	-0.12	223660	53	0.28	4220	4220	4220	5490	2960	4225	4220.00	0.59	0	-7	4255	4240	4215	4200	4175	4247	4207	60	1265	500	3040	5	1	12000000	506	7.71	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.52	N	008370	500	60 억		71116	N	N	0	N	00	N
130	20240503	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	47546900	11248	177.64	4210	4250	4200	5480	2955	4220	4227.14	0.59	0	-129	4233	4226	4213	4206	4193	4230	4210	60	1260	500	3030	5	1	12000000	507	7.72	0.55	12	0.09	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.51	N	008370	500	60 억		70759	N	N	0	N	00	N
131	20240503	150219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	0	3	0.00	44142260	10442	164.91	4210	4250	4200	5480	2955	4220	4227.38	0.59	0	-153	4233	4226	4213	4206	4193	4230	4210	60	1260	500	3030	5	1	12000000	506	7.71	0.55	12	0.09	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.51	N	008370	500	60 억		70759	N	N	0	N	00	N
132	20240503	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	43567950	10306	162.76	4210	4250	4200	5480	2955	4220	4227.44	0.59	0	-153	4233	4226	4213	4206	4193	4230	4210	60	1260	500	3030	5	1	12000000	507	7.72	0.55	12	0.09	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.51	N	008370	500	60 억		70759	N	N	0	N	00	N
133	20240503	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	0	3	0.00	37374815	8839	139.59	4210	4250	4200	5480	2955	4220	4228.40	0.59	0	-153	4233	4226	4213	4206	4193	4230	4210	60	1260	500	3030	5	1	12000000	506	7.71	0.55	12	0.07	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.51	N	008370	500	60 억		70759	N	N	0	N	00	N
134	20240503	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	15	2	0.36	19305380	4561	72.03	4210	4250	4205	5480	2955	4220	4232.71	0.59	0	-193	4233	4226	4213	4206	4193	4230	4210	60	1260	500	3030	5	1	12000000	508	7.74	0.55	12	0.04	547.00	7738.00	5260	20230921	-19.49	3795	20230726	11.59	4675	-9.41	20240305	4000	5.88	20240117	5260	-19.49	20230921	3795	11.59	20230726	0.51	N	008370	500	60 억		70759	N	N	0	N	00	N
135	20240503	110217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	15	2	0.36	14989915	3542	55.94	4210	4250	4205	5480	2955	4220	4232.05	0.59	0	-193	4233	4226	4213	4206	4193	4230	4210	60	1260	500	3030	5	1	12000000	508	7.74	0.55	12	0.03	547.00	7738.00	5260	20230921	-19.49	3795	20230726	11.59	4675	-9.41	20240305	4000	5.88	20240117	5260	-19.49	20230921	3795	11.59	20230726	0.51	N	008370	500	60 억		70759	N	N	0	N	00	N
136	20240503	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	25	2	0.59	13864115	3277	51.75	4210	4250	4205	5480	2955	4220	4230.73	0.59	0	-194	4233	4226	4213	4206	4193	4230	4210	60	1260	500	3030	5	1	12000000	509	7.76	0.55	12	0.03	547.00	7738.00	5260	20230921	-19.30	3795	20230726	11.86	4675	-9.20	20240305	4000	6.12	20240117	5260	-19.30	20230921	3795	11.86	20230726	0.51	N	008370	500	60 억		70759	N	N	0	N	00	N
137	20240503	090216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-10	5	-0.24	105250	25	0.39	4210	4210	4210	5480	2955	4220	4210.00	0.59	0	-3	4233	4226	4213	4206	4193	4230	4210	60	1260	500	3030	5	1	12000000	505	7.70	0.54	12	0.00	547.00	7738.00	5260	20230921	-19.96	3795	20230726	10.94	4675	-9.95	20240305	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.51	N	008370	500	60 억		70759	N	N	0	N	00	N
138	20240502	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-5	5	-0.12	26685915	6332	39.84	4200	4220	4200	5490	2960	4225	4214.45	0.58	0	1437	4258	4241	4218	4201	4178	4245	4205	60	1265	500	3040	5	1	12000000	506	7.71	0.55	12	0.05	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.51	N	008370	500	60 억		69322	N	N	0	N	00	N
139	20240502	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-5	5	-0.12	22583815	5359	33.72	4200	4220	4200	5490	2960	4225	4214.18	0.58	0	1280	4258	4241	4218	4201	4178	4245	4205	60	1265	500	3040	5	1	12000000	506	7.71	0.55	12	0.04	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.51	N	008370	500	60 억		69322	N	N	0	N	00	N
140	20240502	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-5	5	-0.12	18422600	4370	27.50	4200	4220	4200	5490	2960	4225	4215.70	0.58	0	1221	4258	4241	4218	4201	4178	4245	4205	60	1265	500	3040	5	1	12000000	506	7.71	0.55	12	0.04	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.51	N	008370	500	60 억		69322	N	N	0	N	00	N
141	20240502	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-10	5	-0.24	16525805	3920	24.66	4200	4220	4200	5490	2960	4225	4215.77	0.58	0	1154	4258	4241	4218	4201	4178	4245	4205	60	1265	500	3040	5	1	12000000	506	7.71	0.54	12	0.03	547.00	7738.00	5260	20230921	-19.87	3795	20230726	11.07	4675	-9.84	20240305	4000	5.38	20240117	5260	-19.87	20230921	3795	11.07	20230726	0.51	N	008370	500	60 억		69322	N	N	0	N	00	N
142	20240502	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-5	5	-0.12	6539920	1551	9.76	4200	4220	4200	5490	2960	4225	4216.58	0.58	0	97	4258	4241	4218	4201	4178	4245	4205	60	1265	500	3040	5	1	12000000	506	7.71	0.55	12	0.01	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.51	N	008370	500	60 억		69322	N	N	0	N	00	N
143	20240502	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-5	5	-0.12	3886170	922	5.80	4200	4220	4200	5490	2960	4225	4214.93	0.58	0	97	4258	4241	4218	4201	4178	4245	4205	60	1265	500	3040	5	1	12000000	506	7.71	0.55	12	0.01	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.51	N	008370	500	60 억		69322	N	N	0	N	00	N
144	20240502	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-5	5	-0.12	1932975	459	2.89	4200	4220	4200	5490	2960	4225	4211.27	0.58	0	97	4258	4241	4218	4201	4178	4245	4205	60	1265	500	3040	5	1	12000000	506	7.71	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.51	N	008370	500	60 억		69322	N	N	0	N	00	N
145	20240502	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-15	5	-0.36	172210	41	0.26	4200	4210	4200	5490	2960	4225	4200.24	0.58	0	0	4258	4241	4218	4201	4178	4245	4205	60	1265	500	3040	5	1	12000000	505	7.70	0.54	12	0.00	547.00	7738.00	5260	20230921	-19.96	3795	20230726	10.94	4675	-9.95	20240305	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.51	N	008370	500	60 억		69322	N	N	0	N	00	N