KissMeData/060230/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	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1749	-59	5	-3.26	365121769	205233	219.38	1836	1836	1749	2350	1266	1808	1779.31	1.48	0	-44898	1876	1842	1811	1777	1746	1859	1794	1009	542	2500	1120	1	1	40360949	706	-1.54	0.64	12	0.51	-1136.00	2726.00	5490	20230616	-68.14	1603	20240206	9.11	3375	-48.18	20240402	1603	9.11	20240206	5490	-68.14	20230616	1603	9.11	20240206	0.55	N	060230	2500	1009 억		597697	N	N	0	N	00	N
3	20240531	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1770	-38	5	-2.10	283897814	158927	169.88	1836	1836	1764	2350	1266	1808	1786.34	1.48	0	-44571	1876	1842	1811	1777	1746	1859	1794	1009	542	2500	1120	1	1	40360949	714	-1.56	0.65	12	0.39	-1136.00	2726.00	5490	20230616	-67.76	1603	20240206	10.42	3375	-47.56	20240402	1603	10.42	20240206	5490	-67.76	20230616	1603	10.42	20240206	0.55	N	060230	2500	1009 억		597697	N	N	0	N	00	N
4	20240531	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	-33	5	-1.83	234705766	131122	140.16	1836	1836	1768	2350	1266	1808	1789.98	1.48	0	-38931	1876	1842	1811	1777	1746	1859	1794	1009	542	2500	1120	1	1	40360949	716	-1.56	0.65	12	0.32	-1136.00	2726.00	5490	20230616	-67.67	1603	20240206	10.73	3375	-47.41	20240402	1603	10.73	20240206	5490	-67.67	20230616	1603	10.73	20240206	0.55	N	060230	2500	1009 억		597697	N	N	0	N	00	N
5	20240531	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1779	-29	5	-1.60	211940385	118325	126.48	1836	1836	1768	2350	1266	1808	1791.17	1.48	0	-39191	1876	1842	1811	1777	1746	1859	1794	1009	542	2500	1120	1	1	40360949	718	-1.57	0.65	12	0.29	-1136.00	2726.00	5490	20230616	-67.60	1603	20240206	10.98	3375	-47.29	20240402	1603	10.98	20240206	5490	-67.60	20230616	1603	10.98	20240206	0.55	N	060230	2500	1009 억		597697	N	N	0	N	00	N
6	20240531	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	-35	5	-1.94	157848171	87867	93.92	1836	1836	1768	2350	1266	1808	1796.44	1.48	0	-29673	1876	1842	1811	1777	1746	1859	1794	1009	542	2500	1120	1	1	40360949	716	-1.56	0.65	12	0.22	-1136.00	2726.00	5490	20230616	-67.70	1603	20240206	10.61	3375	-47.47	20240402	1603	10.61	20240206	5490	-67.70	20230616	1603	10.61	20240206	0.55	N	060230	2500	1009 억		597697	N	N	0	N	00	N
7	20240531	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1799	-9	5	-0.50	96121241	53294	56.97	1836	1836	1790	2350	1266	1808	1803.60	1.48	0	-24924	1876	1842	1811	1777	1746	1859	1794	1009	542	2500	1120	1	1	40360949	726	-1.58	0.66	12	0.13	-1136.00	2726.00	5490	20230616	-67.23	1603	20240206	12.23	3375	-46.70	20240402	1603	12.23	20240206	5490	-67.23	20230616	1603	12.23	20240206	0.55	N	060230	2500	1009 억		597697	N	N	0	N	00	N
8	20240531	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1793	-15	5	-0.83	72846918	40321	43.10	1836	1836	1792	2350	1266	1808	1806.67	1.48	0	-22213	1876	1842	1811	1777	1746	1859	1794	1009	542	2500	1120	1	1	40360949	724	-1.58	0.66	12	0.10	-1136.00	2726.00	5490	20230616	-67.34	1603	20240206	11.85	3375	-46.87	20240402	1603	11.85	20240206	5490	-67.34	20230616	1603	11.85	20240206	0.55	N	060230	2500	1009 억		597697	N	N	0	N	00	N
9	20240531	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1824	16	2	0.88	26109815	14456	15.45	1836	1836	1797	2350	1266	1808	1806.16	1.48	0	-10976	1876	1842	1811	1777	1746	1859	1794	1009	542	2500	1120	1	1	40360949	736	-1.61	0.67	12	0.04	-1136.00	2726.00	5490	20230616	-66.78	1603	20240206	13.79	3375	-45.96	20240402	1603	13.79	20240206	5490	-66.78	20230616	1603	13.79	20240206	0.55	N	060230	2500	1009 억		597697	N	N	0	N	00	N
10	20240530	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1808	8	2	0.44	167312326	93129	50.38	1801	1845	1780	2340	1260	1800	1796.56	1.49	0	-1994	1959	1879	1837	1757	1715	1858	1736	1009	540	2500	1110	1	1	40360949	730	-1.59	0.66	12	0.23	-1136.00	2726.00	5690	20230523	-68.22	1603	20240206	12.79	3375	-46.43	20240402	1603	12.79	20240206	5490	-67.07	20230616	1603	12.79	20240206	0.54	N	060230	2500	1009 억		599654	N	N	0	N	00	N
11	20240530	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1808	8	2	0.44	154797310	86202	46.63	1801	1845	1780	2340	1260	1800	1795.75	1.49	0	-823	1959	1879	1837	1757	1715	1858	1736	1009	540	2500	1110	1	1	40360949	730	-1.59	0.66	12	0.21	-1136.00	2726.00	5690	20230523	-68.22	1603	20240206	12.79	3375	-46.43	20240402	1603	12.79	20240206	5490	-67.07	20230616	1603	12.79	20240206	0.54	N	060230	2500	1009 억		599654	N	N	0	N	00	N
12	20240530	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-6	5	-0.33	138077401	76902	41.60	1801	1845	1780	2340	1260	1800	1795.50	1.49	0	-2362	1959	1879	1837	1757	1715	1858	1736	1009	540	2500	1110	1	1	40360949	724	-1.58	0.66	12	0.19	-1136.00	2726.00	5690	20230523	-68.47	1603	20240206	11.92	3375	-46.84	20240402	1603	11.92	20240206	5490	-67.32	20230616	1603	11.92	20240206	0.54	N	060230	2500	1009 억		599654	N	N	0	N	00	N
13	20240530	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	0	3	0.00	122220866	68047	36.81	1801	1845	1780	2340	1260	1800	1796.12	1.49	0	-4807	1959	1879	1837	1757	1715	1858	1736	1009	540	2500	1110	1	1	40360949	726	-1.58	0.66	12	0.17	-1136.00	2726.00	5690	20230523	-68.37	1603	20240206	12.29	3375	-46.67	20240402	1603	12.29	20240206	5490	-67.21	20230616	1603	12.29	20240206	0.54	N	060230	2500	1009 억		599654	N	N	0	N	00	N
14	20240530	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1799	-1	5	-0.06	106990814	59519	32.20	1801	1845	1781	2340	1260	1800	1797.59	1.49	0	-1910	1959	1879	1837	1757	1715	1858	1736	1009	540	2500	1110	1	1	40360949	726	-1.58	0.66	12	0.15	-1136.00	2726.00	5690	20230523	-68.38	1603	20240206	12.23	3375	-46.70	20240402	1603	12.23	20240206	5490	-67.23	20230616	1603	12.23	20240206	0.54	N	060230	2500	1009 억		599654	N	N	0	N	00	N
15	20240530	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	0	3	0.00	100433530	55861	30.22	1801	1845	1781	2340	1260	1800	1797.92	1.49	0	547	1959	1879	1837	1757	1715	1858	1736	1009	540	2500	1110	1	1	40360949	726	-1.58	0.66	12	0.14	-1136.00	2726.00	5690	20230523	-68.37	1603	20240206	12.29	3375	-46.67	20240402	1603	12.29	20240206	5490	-67.21	20230616	1603	12.29	20240206	0.54	N	060230	2500	1009 억		599654	N	N	0	N	00	N
16	20240530	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1808	8	2	0.44	82493353	45886	24.82	1801	1845	1781	2340	1260	1800	1797.79	1.49	0	4164	1959	1879	1837	1757	1715	1858	1736	1009	540	2500	1110	1	1	40360949	730	-1.59	0.66	12	0.11	-1136.00	2726.00	5690	20230523	-68.22	1603	20240206	12.79	3375	-46.43	20240402	1603	12.79	20240206	5490	-67.07	20230616	1603	12.79	20240206	0.54	N	060230	2500	1009 억		599654	N	N	0	N	00	N
17	20240530	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1801	1	2	0.06	39136594	21876	11.83	1801	1829	1781	2340	1260	1800	1789.02	1.49	0	10695	1959	1879	1837	1757	1715	1858	1736	1009	540	2500	1110	1	1	40360949	727	-1.59	0.66	12	0.05	-1136.00	2726.00	5690	20230523	-68.35	1603	20240206	12.35	3375	-46.64	20240402	1603	12.35	20240206	5490	-67.19	20230616	1603	12.35	20240206	0.54	N	060230	2500	1009 억		599654	N	N	0	N	00	N
18	20240529	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	-55	5	-2.96	336969659	184491	48.30	1917	1917	1795	2410	1299	1855	1826.56	1.47	0	7873	2039	1947	1901	1809	1763	1924	1786	1009	555	2500	1150	1	1	40360949	726	-1.58	0.66	12	0.46	-1136.00	2726.00	5700	20230522	-68.42	1603	20240206	12.29	3375	-46.67	20240402	1603	12.29	20240206	5490	-67.21	20230616	1603	12.29	20240206	0.55	N	060230	2500	1009 억		591781	N	N	0	N	00	N
19	20240529	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	-30	5	-1.62	316114102	172916	45.27	1917	1917	1795	2410	1299	1855	1828.14	1.47	0	8874	2039	1947	1901	1809	1763	1924	1786	1009	555	2500	1150	1	1	40360949	737	-1.61	0.67	12	0.43	-1136.00	2726.00	5700	20230522	-67.98	1603	20240206	13.85	3375	-45.93	20240402	1603	13.85	20240206	5490	-66.76	20230616	1603	13.85	20240206	0.55	N	060230	2500	1009 억		591781	N	N	0	N	00	N
20	20240529	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	-36	5	-1.94	237808022	129685	33.95	1917	1917	1795	2410	1299	1855	1833.74	1.47	0	-6965	2039	1947	1901	1809	1763	1924	1786	1009	555	2500	1150	1	1	40360949	734	-1.60	0.67	12	0.32	-1136.00	2726.00	5700	20230522	-68.09	1603	20240206	13.47	3375	-46.10	20240402	1603	13.47	20240206	5490	-66.87	20230616	1603	13.47	20240206	0.55	N	060230	2500	1009 억		591781	N	N	0	N	00	N
21	20240529	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	-18	5	-0.97	219741464	119777	31.36	1917	1917	1795	2410	1299	1855	1834.59	1.47	0	-11457	2039	1947	1901	1809	1763	1924	1786	1009	555	2500	1150	1	1	40360949	741	-1.62	0.67	12	0.30	-1136.00	2726.00	5700	20230522	-67.77	1603	20240206	14.60	3375	-45.57	20240402	1603	14.60	20240206	5490	-66.54	20230616	1603	14.60	20240206	0.55	N	060230	2500	1009 억		591781	N	N	0	N	00	N
22	20240529	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	-26	5	-1.40	189725139	103306	27.05	1917	1917	1795	2410	1299	1855	1836.54	1.47	0	-12923	2039	1947	1901	1809	1763	1924	1786	1009	555	2500	1150	1	1	40360949	738	-1.61	0.67	12	0.26	-1136.00	2726.00	5700	20230522	-67.91	1603	20240206	14.10	3375	-45.81	20240402	1603	14.10	20240206	5490	-66.68	20230616	1603	14.10	20240206	0.55	N	060230	2500	1009 억		591781	N	N	0	N	00	N
23	20240529	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	-12	5	-0.65	149596860	81428	21.32	1917	1917	1795	2410	1299	1855	1837.17	1.47	0	-11587	2039	1947	1901	1809	1763	1924	1786	1009	555	2500	1150	1	1	40360949	744	-1.62	0.68	12	0.20	-1136.00	2726.00	5700	20230522	-67.67	1603	20240206	14.97	3375	-45.39	20240402	1603	14.97	20240206	5490	-66.43	20230616	1603	14.97	20240206	0.55	N	060230	2500	1009 억		591781	N	N	0	N	00	N
24	20240529	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	-12	5	-0.65	123035633	67046	17.55	1917	1917	1795	2410	1299	1855	1835.09	1.47	0	-19100	2039	1947	1901	1809	1763	1924	1786	1009	555	2500	1150	1	1	40360949	744	-1.62	0.68	12	0.17	-1136.00	2726.00	5700	20230522	-67.67	1603	20240206	14.97	3375	-45.39	20240402	1603	14.97	20240206	5490	-66.43	20230616	1603	14.97	20240206	0.55	N	060230	2500	1009 억		591781	N	N	0	N	00	N
25	20240529	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	-35	5	-1.89	45490410	24618	6.45	1917	1917	1820	2410	1299	1855	1847.85	1.47	0	-6444	2039	1947	1901	1809	1763	1924	1786	1009	555	2500	1150	1	1	40360949	735	-1.60	0.67	12	0.06	-1136.00	2726.00	5700	20230522	-68.07	1603	20240206	13.54	3375	-46.07	20240402	1603	13.54	20240206	5490	-66.85	20230616	1603	13.54	20240206	0.55	N	060230	2500	1009 억		591781	N	N	0	N	00	N
26	20240528	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	-55	5	-2.88	735626679	381144	67.63	1916	1993	1855	2480	1337	1910	1930.13	1.56	0	-37010	2060	1985	1925	1850	1790	1955	1820	1009	570	2500	1180	1	1	40360949	749	-1.63	0.68	12	0.94	-1136.00	2726.00	5800	20230519	-68.02	1603	20240206	15.72	3375	-45.04	20240402	1603	15.72	20240206	5490	-66.21	20230616	1603	15.72	20240206	0.55	N	060230	2500	1009 억		629905	N	N	0	N	00	N
27	20240528	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	-15	5	-0.79	686127136	354710	62.94	1916	1993	1883	2480	1337	1910	1934.33	1.56	0	-31535	2060	1985	1925	1850	1790	1955	1820	1009	570	2500	1180	1	1	40360949	765	-1.67	0.70	12	0.88	-1136.00	2726.00	5800	20230519	-67.33	1603	20240206	18.22	3375	-43.85	20240402	1603	18.22	20240206	5490	-65.48	20230616	1603	18.22	20240206	0.55	N	060230	2500	1009 억		629905	N	N	0	N	00	N
28	20240528	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1902	-8	5	-0.42	634274668	327448	58.10	1916	1993	1883	2480	1337	1910	1937.02	1.56	0	-25056	2060	1985	1925	1850	1790	1955	1820	1009	570	2500	1180	1	1	40360949	768	-1.67	0.70	12	0.81	-1136.00	2726.00	5800	20230519	-67.21	1603	20240206	18.65	3375	-43.64	20240402	1603	18.65	20240206	5490	-65.36	20230616	1603	18.65	20240206	0.55	N	060230	2500	1009 억		629905	N	N	0	N	00	N
29	20240528	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	6	2	0.31	534918268	275425	48.87	1916	1993	1903	2480	1337	1910	1942.16	1.56	0	-646	2060	1985	1925	1850	1790	1955	1820	1009	570	2500	1180	1	1	40360949	773	-1.69	0.70	12	0.68	-1136.00	2726.00	5800	20230519	-66.97	1603	20240206	19.53	3375	-43.23	20240402	1603	19.53	20240206	5490	-65.10	20230616	1603	19.53	20240206	0.55	N	060230	2500	1009 억		629905	N	N	0	N	00	N
30	20240528	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	14	2	0.73	460586971	236582	41.98	1916	1993	1903	2480	1337	1910	1946.84	1.56	0	18568	2060	1985	1925	1850	1790	1955	1820	1009	570	2500	1180	1	1	40360949	777	-1.69	0.71	12	0.59	-1136.00	2726.00	5800	20230519	-66.83	1603	20240206	20.02	3375	-42.99	20240402	1603	20.02	20240206	5490	-64.95	20230616	1603	20.02	20240206	0.55	N	060230	2500	1009 억		629905	N	N	0	N	00	N
31	20240528	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	36	2	1.88	393323508	201783	35.80	1916	1993	1903	2480	1337	1910	1949.24	1.56	0	37541	2060	1985	1925	1850	1790	1955	1820	1009	570	2500	1180	1	1	40360949	785	-1.71	0.71	12	0.50	-1136.00	2726.00	5800	20230519	-66.45	1603	20240206	21.40	3375	-42.34	20240402	1603	21.40	20240206	5490	-64.55	20230616	1603	21.40	20240206	0.55	N	060230	2500	1009 억		629905	N	N	0	N	00	N
32	20240528	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1943	33	2	1.73	184532117	95851	17.01	1916	1978	1903	2480	1337	1910	1925.20	1.56	0	7738	2060	1985	1925	1850	1790	1955	1820	1009	570	2500	1180	1	1	40360949	784	-1.71	0.71	12	0.24	-1136.00	2726.00	5800	20230519	-66.50	1603	20240206	21.21	3375	-42.43	20240402	1603	21.21	20240206	5490	-64.61	20230616	1603	21.21	20240206	0.55	N	060230	2500	1009 억		629905	N	N	0	N	00	N
33	20240528	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	30	2	1.57	12832782	6654	1.18	1916	1978	1916	2480	1337	1910	1928.58	1.56	0	-3678	2060	1985	1925	1850	1790	1955	1820	1009	570	2500	1180	1	1	40360949	783	-1.71	0.71	12	0.02	-1136.00	2726.00	5800	20230519	-66.55	1603	20240206	21.02	3375	-42.52	20240402	1603	21.02	20240206	5490	-64.66	20230616	1603	21.02	20240206	0.55	N	060230	2500	1009 억		629905	N	N	0	N	00	N
34	20240527	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	25	2	1.33	1085161551	562308	54.76	1925	2000	1865	2450	1320	1885	1929.84	1.64	0	-32392	2121	2002	1856	1737	1591	2062	1797	1009	565	2500	1160	1	1	40360949	771	-1.68	0.70	12	1.39	-1136.00	2726.00	5800	20230519	-67.07	1603	20240206	19.15	3375	-43.41	20240402	1603	19.15	20240206	5490	-65.21	20230616	1603	19.15	20240206	0.57	N	060230	2500	1009 억		661952	N	N	0	N	00	N
35	20240527	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	35	2	1.86	1060720941	549522	53.51	1925	2000	1865	2450	1320	1885	1930.26	1.64	0	-33506	2121	2002	1856	1737	1591	2062	1797	1009	565	2500	1160	1	1	40360949	775	-1.69	0.70	12	1.36	-1136.00	2726.00	5800	20230519	-66.90	1603	20240206	19.78	3375	-43.11	20240402	1603	19.78	20240206	5490	-65.03	20230616	1603	19.78	20240206	0.57	N	060230	2500	1009 억		661952	N	N	0	N	00	N
36	20240527	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	35	2	1.86	986600171	510979	49.76	1925	2000	1865	2450	1320	1885	1930.80	1.64	0	-47147	2121	2002	1856	1737	1591	2062	1797	1009	565	2500	1160	1	1	40360949	775	-1.69	0.70	12	1.27	-1136.00	2726.00	5800	20230519	-66.90	1603	20240206	19.78	3375	-43.11	20240402	1603	19.78	20240206	5490	-65.03	20230616	1603	19.78	20240206	0.57	N	060230	2500	1009 억		661952	N	N	0	N	00	N
37	20240527	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	13	2	0.69	928106947	480146	46.75	1925	2000	1865	2450	1320	1885	1932.97	1.64	0	-42793	2121	2002	1856	1737	1591	2062	1797	1009	565	2500	1160	1	1	40360949	766	-1.67	0.70	12	1.19	-1136.00	2726.00	5800	20230519	-67.28	1603	20240206	18.40	3375	-43.76	20240402	1603	18.40	20240206	5490	-65.43	20230616	1603	18.40	20240206	0.57	N	060230	2500	1009 억		661952	N	N	0	N	00	N
38	20240527	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	0	3	0.00	889983924	460060	44.80	1925	2000	1865	2450	1320	1885	1934.50	1.64	0	-44880	2121	2002	1856	1737	1591	2062	1797	1009	565	2500	1160	1	1	40360949	761	-1.66	0.69	12	1.14	-1136.00	2726.00	5800	20230519	-67.50	1603	20240206	17.59	3375	-44.15	20240402	1603	17.59	20240206	5490	-65.66	20230616	1603	17.59	20240206	0.57	N	060230	2500	1009 억		661952	N	N	0	N	00	N
39	20240527	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	5	2	0.27	820278893	423077	41.20	1925	2000	1870	2450	1320	1885	1938.84	1.64	0	-36551	2121	2002	1856	1737	1591	2062	1797	1009	565	2500	1160	1	1	40360949	763	-1.66	0.69	12	1.05	-1136.00	2726.00	5800	20230519	-67.41	1603	20240206	17.90	3375	-44.00	20240402	1603	17.90	20240206	5490	-65.57	20230616	1603	17.90	20240206	0.57	N	060230	2500	1009 억		661952	N	N	0	N	00	N
40	20240527	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	39	2	2.07	658676413	338062	32.92	1925	2000	1885	2450	1320	1885	1948.39	1.64	0	-14471	2121	2002	1856	1737	1591	2062	1797	1009	565	2500	1160	1	1	40360949	777	-1.69	0.71	12	0.84	-1136.00	2726.00	5800	20230519	-66.83	1603	20240206	20.02	3375	-42.99	20240402	1603	20.02	20240206	5490	-64.95	20230616	1603	20.02	20240206	0.57	N	060230	2500	1009 억		661952	N	N	0	N	00	N
41	20240527	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	24	2	1.27	374334071	191677	18.66	1925	2000	1885	2450	1320	1885	1952.94	1.64	0	-19958	2121	2002	1856	1737	1591	2062	1797	1009	565	2500	1160	1	1	40360949	770	-1.68	0.70	12	0.47	-1136.00	2726.00	5800	20230519	-67.09	1603	20240206	19.09	3375	-43.44	20240402	1603	19.09	20240206	5490	-65.23	20230616	1603	19.09	20240206	0.57	N	060230	2500	1009 억		661952	N	N	0	N	00	N
42	20240524	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	120	2	6.80	1878583920	1008097	262.12	1765	1975	1710	2290	1236	1765	1863.49	1.55	0	39224	1841	1803	1754	1716	1667	1778	1691	1009	525	2500	1090	1	1	40360949	761	-1.66	0.69	12	2.50	-1136.00	2726.00	5800	20230519	-67.50	1603	20240206	17.59	3375	-44.15	20240402	1603	17.59	20240206	5490	-65.66	20230616	1603	17.59	20240206	0.63	N	060230	2500	1009 억		623675	N	N	0	N	00	N
43	20240524	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	129	2	7.31	1810504854	971901	252.71	1765	1975	1710	2290	1236	1765	1862.85	1.55	0	39453	1841	1803	1754	1716	1667	1778	1691	1009	525	2500	1090	1	1	40360949	764	-1.67	0.69	12	2.41	-1136.00	2726.00	5800	20230519	-67.34	1603	20240206	18.15	3375	-43.88	20240402	1603	18.15	20240206	5490	-65.50	20230616	1603	18.15	20240206	0.63	N	060230	2500	1009 억		623675	N	N	0	N	00	N
44	20240524	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	73	2	4.14	616800535	344833	89.66	1765	1857	1710	2290	1236	1765	1788.69	1.55	0	-6660	1841	1803	1754	1716	1667	1778	1691	1009	525	2500	1090	1	1	40360949	742	-1.62	0.67	12	0.85	-1136.00	2726.00	5800	20230519	-68.31	1603	20240206	14.66	3375	-45.54	20240402	1603	14.66	20240206	5490	-66.52	20230616	1603	14.66	20240206	0.63	N	060230	2500	1009 억		623675	N	N	0	N	00	N
45	20240524	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	49	2	2.78	547398949	306996	79.82	1765	1857	1710	2290	1236	1765	1783.08	1.55	0	1232	1841	1803	1754	1716	1667	1778	1691	1009	525	2500	1090	1	1	40360949	732	-1.60	0.67	12	0.76	-1136.00	2726.00	5800	20230519	-68.72	1603	20240206	13.16	3375	-46.25	20240402	1603	13.16	20240206	5490	-66.96	20230616	1603	13.16	20240206	0.63	N	060230	2500	1009 억		623675	N	N	0	N	00	N
46	20240524	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	40	2	2.27	358415519	203812	52.99	1765	1814	1710	2290	1236	1765	1758.56	1.55	0	42700	1841	1803	1754	1716	1667	1778	1691	1009	525	2500	1090	1	1	40360949	729	-1.59	0.66	12	0.50	-1136.00	2726.00	5800	20230519	-68.88	1603	20240206	12.60	3375	-46.52	20240402	1603	12.60	20240206	5490	-67.12	20230616	1603	12.60	20240206	0.63	N	060230	2500	1009 억		623675	N	N	0	N	00	N
47	20240524	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	6	2	0.34	241608662	138720	36.07	1765	1771	1710	2290	1236	1765	1741.70	1.55	0	12661	1841	1803	1754	1716	1667	1778	1691	1009	525	2500	1090	1	1	40360949	715	-1.56	0.65	12	0.34	-1136.00	2726.00	5800	20230519	-69.47	1603	20240206	10.48	3375	-47.53	20240402	1603	10.48	20240206	5490	-67.74	20230616	1603	10.48	20240206	0.63	N	060230	2500	1009 억		623675	N	N	0	N	00	N
48	20240524	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1762	-3	5	-0.17	101974398	58982	15.34	1765	1767	1710	2290	1236	1765	1728.91	1.55	0	8769	1841	1803	1754	1716	1667	1778	1691	1009	525	2500	1090	1	1	40360949	711	-1.55	0.65	12	0.15	-1136.00	2726.00	5800	20230519	-69.62	1603	20240206	9.92	3375	-47.79	20240402	1603	9.92	20240206	5490	-67.91	20230616	1603	9.92	20240206	0.63	N	060230	2500	1009 억		623675	N	N	0	N	00	N
49	20240524	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	-27	5	-1.53	12922391	7390	1.92	1765	1765	1730	2290	1236	1765	1748.63	1.55	0	-3193	1841	1803	1754	1716	1667	1778	1691	1009	525	2500	1090	1	1	40360949	701	-1.53	0.64	12	0.02	-1136.00	2726.00	5800	20230519	-70.03	1603	20240206	8.42	3375	-48.50	20240402	1603	8.42	20240206	5490	-68.34	20230616	1603	8.42	20240206	0.63	N	060230	2500	1009 억		623675	N	N	0	N	00	N
50	20240523	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	-25	5	-1.40	666501687	384049	75.94	1792	1792	1705	2325	1253	1790	1735.43	1.52	0	11302	1910	1850	1790	1730	1670	1820	1700	1009	535	2500	1100	1	1	40360949	712	-1.55	0.65	12	0.95	-1136.00	2726.00	5800	20230519	-69.57	1603	20240206	10.11	3375	-47.70	20240402	1603	10.11	20240206	5690	-68.98	20230523	1603	10.11	20240206	0.68	N	060230	2500	1009 억		613001	N	N	0	N	00	N
51	20240523	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	-67	5	-3.74	579232960	334096	66.06	1792	1792	1705	2325	1253	1790	1733.73	1.52	0	15607	1910	1850	1790	1730	1670	1820	1700	1009	535	2500	1100	1	1	40360949	695	-1.52	0.63	12	0.83	-1136.00	2726.00	5800	20230519	-70.29	1603	20240206	7.49	3375	-48.95	20240402	1603	7.49	20240206	5690	-69.72	20230523	1603	7.49	20240206	0.68	N	060230	2500	1009 억		613001	N	N	0	N	00	N
52	20240523	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-72	5	-4.02	528760764	304732	60.26	1792	1792	1705	2325	1253	1790	1735.17	1.52	0	10741	1910	1850	1790	1730	1670	1820	1700	1009	535	2500	1100	1	1	40360949	693	-1.51	0.63	12	0.76	-1136.00	2726.00	5800	20230519	-70.38	1603	20240206	7.17	3375	-49.10	20240402	1603	7.17	20240206	5690	-69.81	20230523	1603	7.17	20240206	0.68	N	060230	2500	1009 억		613001	N	N	0	N	00	N
53	20240523	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	-70	5	-3.91	434619230	249831	49.40	1792	1792	1710	2325	1253	1790	1739.65	1.52	0	7269	1910	1850	1790	1730	1670	1820	1700	1009	535	2500	1100	1	1	40360949	694	-1.51	0.63	12	0.62	-1136.00	2726.00	5800	20230519	-70.34	1603	20240206	7.30	3375	-49.04	20240402	1603	7.30	20240206	5690	-69.77	20230523	1603	7.30	20240206	0.68	N	060230	2500	1009 억		613001	N	N	0	N	00	N
54	20240523	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-71	5	-3.97	386810227	222046	43.91	1792	1792	1710	2325	1253	1790	1742.03	1.52	0	-3079	1910	1850	1790	1730	1670	1820	1700	1009	535	2500	1100	1	1	40360949	694	-1.51	0.63	12	0.55	-1136.00	2726.00	5800	20230519	-70.36	1603	20240206	7.24	3375	-49.07	20240402	1603	7.24	20240206	5690	-69.79	20230523	1603	7.24	20240206	0.68	N	060230	2500	1009 억		613001	N	N	0	N	00	N
55	20240523	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-45	5	-2.51	275299593	157426	31.13	1792	1792	1735	2325	1253	1790	1748.76	1.52	0	33849	1910	1850	1790	1730	1670	1820	1700	1009	535	2500	1100	1	1	40360949	704	-1.54	0.64	12	0.39	-1136.00	2726.00	5800	20230519	-69.91	1603	20240206	8.86	3375	-48.30	20240402	1603	8.86	20240206	5690	-69.33	20230523	1603	8.86	20240206	0.68	N	060230	2500	1009 억		613001	N	N	0	N	00	N
56	20240523	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1758	-32	5	-1.79	162451989	92715	18.33	1792	1792	1737	2325	1253	1790	1752.17	1.52	0	47260	1910	1850	1790	1730	1670	1820	1700	1009	535	2500	1100	1	1	40360949	710	-1.55	0.64	12	0.23	-1136.00	2726.00	5800	20230519	-69.69	1603	20240206	9.67	3375	-47.91	20240402	1603	9.67	20240206	5690	-69.10	20230523	1603	9.67	20240206	0.68	N	060230	2500	1009 억		613001	N	N	0	N	00	N
57	20240523	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	-33	5	-1.84	6749755	3857	0.76	1792	1792	1740	2325	1253	1790	1750.00	1.52	0	1547	1910	1850	1790	1730	1670	1820	1700	1009	535	2500	1100	1	1	40360949	709	-1.55	0.64	12	0.01	-1136.00	2726.00	5800	20230519	-69.71	1603	20240206	9.61	3375	-47.94	20240402	1603	9.61	20240206	5690	-69.12	20230523	1603	9.61	20240206	0.68	N	060230	2500	1009 억		613001	N	N	0	N	00	N
58	20240522	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	-61	5	-3.30	894258447	504015	189.24	1833	1850	1730	2405	1296	1851	1774.26	1.27	0	96719	1933	1891	1865	1823	1797	1879	1811	1009	554	2500	1140	1	1	40360949	722	-1.58	0.66	12	1.25	-1136.00	2726.00	5800	20230519	-69.14	1603	20240206	11.67	3375	-46.96	20240402	1603	11.67	20240206	5700	-68.60	20230522	1603	11.67	20240206	0.73	N	060230	2500	1009 억		513155	N	N	0	N	00	N
59	20240522	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	-49	5	-2.65	827262483	466558	175.17	1833	1850	1730	2405	1296	1851	1773.11	1.27	0	114403	1933	1891	1865	1823	1797	1879	1811	1009	554	2500	1140	1	1	40360949	727	-1.59	0.66	12	1.16	-1136.00	2726.00	5800	20230519	-68.93	1603	20240206	12.41	3375	-46.61	20240402	1603	12.41	20240206	5700	-68.39	20230522	1603	12.41	20240206	0.73	N	060230	2500	1009 억		513155	N	N	0	N	00	N
60	20240522	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1758	-93	5	-5.02	661348272	373104	140.09	1833	1850	1730	2405	1296	1851	1772.55	1.27	0	109692	1933	1891	1865	1823	1797	1879	1811	1009	554	2500	1140	1	1	40360949	710	-1.55	0.64	12	0.92	-1136.00	2726.00	5800	20230519	-69.69	1603	20240206	9.67	3375	-47.91	20240402	1603	9.67	20240206	5700	-69.16	20230522	1603	9.67	20240206	0.73	N	060230	2500	1009 억		513155	N	N	0	N	00	N
61	20240522	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1788	-63	5	-3.40	548624467	309362	116.15	1833	1850	1730	2405	1296	1851	1773.40	1.27	0	111933	1933	1891	1865	1823	1797	1879	1811	1009	554	2500	1140	1	1	40360949	722	-1.57	0.66	12	0.77	-1136.00	2726.00	5800	20230519	-69.17	1603	20240206	11.54	3375	-47.02	20240402	1603	11.54	20240206	5700	-68.63	20230522	1603	11.54	20240206	0.73	N	060230	2500	1009 억		513155	N	N	0	N	00	N
62	20240522	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-65	5	-3.51	512180616	288952	108.49	1833	1850	1730	2405	1296	1851	1772.54	1.27	0	106665	1933	1891	1865	1823	1797	1879	1811	1009	554	2500	1140	1	1	40360949	721	-1.57	0.66	12	0.72	-1136.00	2726.00	5800	20230519	-69.21	1603	20240206	11.42	3375	-47.08	20240402	1603	11.42	20240206	5700	-68.67	20230522	1603	11.42	20240206	0.73	N	060230	2500	1009 억		513155	N	N	0	N	00	N
63	20240522	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-71	5	-3.84	453397070	256122	96.16	1833	1850	1730	2405	1296	1851	1770.23	1.27	0	91758	1933	1891	1865	1823	1797	1879	1811	1009	554	2500	1140	1	1	40360949	718	-1.57	0.65	12	0.63	-1136.00	2726.00	5800	20230519	-69.31	1603	20240206	11.04	3375	-47.26	20240402	1603	11.04	20240206	5700	-68.77	20230522	1603	11.04	20240206	0.73	N	060230	2500	1009 억		513155	N	N	0	N	00	N
64	20240522	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1763	-88	5	-4.75	366502698	206995	77.72	1833	1850	1730	2405	1296	1851	1770.57	1.27	0	61464	1933	1891	1865	1823	1797	1879	1811	1009	554	2500	1140	1	1	40360949	712	-1.55	0.65	12	0.51	-1136.00	2726.00	5800	20230519	-69.60	1603	20240206	9.98	3375	-47.76	20240402	1603	9.98	20240206	5700	-69.07	20230522	1603	9.98	20240206	0.73	N	060230	2500	1009 억		513155	N	N	0	N	00	N
65	20240522	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1848	-3	5	-0.16	11449764	6235	2.34	1833	1850	1833	2405	1296	1851	1836.29	1.27	0	-111	1933	1891	1865	1823	1797	1879	1811	1009	554	2500	1140	1	1	40360949	746	-1.63	0.68	12	0.02	-1136.00	2726.00	5800	20230519	-68.14	1603	20240206	15.28	3375	-45.24	20240402	1603	15.28	20240206	5700	-67.58	20230522	1603	15.28	20240206	0.73	N	060230	2500	1009 억		513155	N	N	0	N	00	N
66	20240521	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-33	5	-1.75	483859526	261037	80.37	1884	1907	1839	2445	1319	1884	1853.62	1.32	0	-21714	1977	1930	1890	1843	1803	1910	1823	1009	561	2500	1160	1	1	40360949	747	-1.63	0.68	12	0.65	-1136.00	2726.00	5800	20230519	-68.09	1603	20240206	15.47	3375	-45.16	20240402	1603	15.47	20240206	5700	-67.53	20230522	1603	15.47	20240206	0.85	N	060230	2500	1009 억		533291	N	N	0	N	00	N
67	20240521	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1848	-36	5	-1.91	456611064	246272	75.82	1884	1907	1840	2445	1319	1884	1854.09	1.32	0	-23239	1977	1930	1890	1843	1803	1910	1823	1009	561	2500	1160	1	1	40360949	746	-1.63	0.68	12	0.61	-1136.00	2726.00	5800	20230519	-68.14	1603	20240206	15.28	3375	-45.24	20240402	1603	15.28	20240206	5700	-67.58	20230522	1603	15.28	20240206	0.85	N	060230	2500	1009 억		533291	N	N	0	N	00	N
68	20240521	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	-31	5	-1.65	387144974	208683	64.25	1884	1907	1840	2445	1319	1884	1855.18	1.32	0	-21514	1977	1930	1890	1843	1803	1910	1823	1009	561	2500	1160	1	1	40360949	748	-1.63	0.68	12	0.52	-1136.00	2726.00	5800	20230519	-68.05	1603	20240206	15.60	3375	-45.10	20240402	1603	15.60	20240206	5700	-67.49	20230522	1603	15.60	20240206	0.85	N	060230	2500	1009 억		533291	N	N	0	N	00	N
69	20240521	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	-43	5	-2.28	344749625	185709	57.18	1884	1907	1840	2445	1319	1884	1856.40	1.32	0	-22795	1977	1930	1890	1843	1803	1910	1823	1009	561	2500	1160	1	1	40360949	743	-1.62	0.68	12	0.46	-1136.00	2726.00	5800	20230519	-68.26	1603	20240206	14.85	3375	-45.45	20240402	1603	14.85	20240206	5700	-67.70	20230522	1603	14.85	20240206	0.85	N	060230	2500	1009 억		533291	N	N	0	N	00	N
70	20240521	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1858	-26	5	-1.38	278861082	150017	46.19	1884	1907	1845	2445	1319	1884	1858.86	1.32	0	-17069	1977	1930	1890	1843	1803	1910	1823	1009	561	2500	1160	1	1	40360949	750	-1.64	0.68	12	0.37	-1136.00	2726.00	5800	20230519	-67.97	1603	20240206	15.91	3375	-44.95	20240402	1603	15.91	20240206	5700	-67.40	20230522	1603	15.91	20240206	0.85	N	060230	2500	1009 억		533291	N	N	0	N	00	N
71	20240521	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1861	-23	5	-1.22	246455930	132551	40.81	1884	1907	1845	2445	1319	1884	1859.33	1.32	0	-11961	1977	1930	1890	1843	1803	1910	1823	1009	561	2500	1160	1	1	40360949	751	-1.64	0.68	12	0.33	-1136.00	2726.00	5800	20230519	-67.91	1603	20240206	16.09	3375	-44.86	20240402	1603	16.09	20240206	5700	-67.35	20230522	1603	16.09	20240206	0.85	N	060230	2500	1009 억		533291	N	N	0	N	00	N
72	20240521	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1859	-25	5	-1.33	144665315	77731	23.93	1884	1907	1845	2445	1319	1884	1861.10	1.32	0	-24651	1977	1930	1890	1843	1803	1910	1823	1009	561	2500	1160	1	1	40360949	750	-1.64	0.68	12	0.19	-1136.00	2726.00	5800	20230519	-67.95	1603	20240206	15.97	3375	-44.92	20240402	1603	15.97	20240206	5700	-67.39	20230522	1603	15.97	20240206	0.85	N	060230	2500	1009 억		533291	N	N	0	N	00	N
73	20240521	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	16	2	0.85	6093412	3236	1.00	1884	1907	1870	2445	1319	1884	1883.01	1.32	0	-1813	1977	1930	1890	1843	1803	1910	1823	1009	561	2500	1160	1	1	40360949	767	-1.67	0.70	12	0.01	-1136.00	2726.00	5800	20230519	-67.24	1603	20240206	18.53	3375	-43.70	20240402	1603	18.53	20240206	5700	-66.67	20230522	1603	18.53	20240206	0.85	N	060230	2500	1009 억		533291	N	N	0	N	00	N
74	20240517	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	-213	5	-10.14	2447499175	1271732	797.09	2055	2095	1847	2730	1470	2100	1924.56	1.15	0	47765	2173	2136	2118	2081	2063	2127	2072	1009	630	2500	1300	1	1	40360949	762	-1.66	0.69	12	3.15	-1136.00	2738.00	5800	20230519	-67.47	1603	20240206	17.72	3375	-44.09	20240402	1603	17.72	20240206	5800	-67.47	20230519	1603	17.72	20240206	0.88	N	060230	2500	1009 억		465283	N	N	0	N	00	N
75	20240517	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-232	5	-11.05	2324635574	1206620	756.28	2055	2095	1847	2730	1470	2100	1926.57	1.15	0	57400	2173	2136	2118	2081	2063	2127	2072	1009	630	2500	1300	1	1	40360949	754	-1.64	0.68	12	2.99	-1136.00	2738.00	5800	20230519	-67.79	1603	20240206	16.53	3375	-44.65	20240402	1603	16.53	20240206	5800	-67.79	20230519	1603	16.53	20240206	0.88	N	060230	2500	1009 억		465283	N	N	0	N	00	N
76	20240517	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	-196	5	-9.33	1924636234	993439	622.67	2055	2095	1870	2730	1470	2100	1937.35	1.15	0	100048	2173	2136	2118	2081	2063	2127	2072	1009	630	2500	1300	1	1	40360949	768	-1.68	0.70	12	2.46	-1136.00	2738.00	5800	20230519	-67.17	1603	20240206	18.78	3375	-43.59	20240402	1603	18.78	20240206	5800	-67.17	20230519	1603	18.78	20240206	0.88	N	060230	2500	1009 억		465283	N	N	0	N	00	N
77	20240517	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	-166	5	-7.90	1682963205	866956	543.39	2055	2095	1870	2730	1470	2100	1941.23	1.15	0	107712	2173	2136	2118	2081	2063	2127	2072	1009	630	2500	1300	1	1	40360949	781	-1.70	0.71	12	2.15	-1136.00	2738.00	5800	20230519	-66.66	1603	20240206	20.65	3375	-42.70	20240402	1603	20.65	20240206	5800	-66.66	20230519	1603	20.65	20240206	0.88	N	060230	2500	1009 억		465283	N	N	0	N	00	N
78	20240517	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-144	5	-6.86	1612945517	830981	520.84	2055	2095	1870	2730	1470	2100	1941.01	1.15	0	122515	2173	2136	2118	2081	2063	2127	2072	1009	630	2500	1300	1	1	40360949	789	-1.72	0.71	12	2.06	-1136.00	2738.00	5800	20230519	-66.28	1603	20240206	22.02	3375	-42.04	20240402	1603	22.02	20240206	5800	-66.28	20230519	1603	22.02	20240206	0.88	N	060230	2500	1009 억		465283	N	N	0	N	00	N
79	20240517	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1947	-153	5	-7.29	1415984899	730582	457.91	2055	2095	1870	2730	1470	2100	1938.16	1.15	0	96108	2173	2136	2118	2081	2063	2127	2072	1009	630	2500	1300	1	1	40360949	786	-1.71	0.71	12	1.81	-1136.00	2738.00	5800	20230519	-66.43	1603	20240206	21.46	3375	-42.31	20240402	1603	21.46	20240206	5800	-66.43	20230519	1603	21.46	20240206	0.88	N	060230	2500	1009 억		465283	N	N	0	N	00	N
80	20240517	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	-165	5	-7.86	1288855847	665067	416.85	2055	2095	1870	2730	1470	2100	1937.93	1.15	0	88809	2173	2136	2118	2081	2063	2127	2072	1009	630	2500	1300	1	1	40360949	781	-1.70	0.71	12	1.65	-1136.00	2738.00	5800	20230519	-66.64	1603	20240206	20.71	3375	-42.67	20240402	1603	20.71	20240206	5800	-66.64	20230519	1603	20.71	20240206	0.88	N	060230	2500	1009 억		465283	N	N	0	N	00	N
81	20240517	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-100	5	-4.76	157137585	77424	48.53	2055	2095	2000	2730	1470	2100	2029.57	1.15	0	-17309	2173	2136	2118	2081	2063	2127	2072	1009	630	2500	1300	5	1	40360949	807	-1.76	0.73	12	0.19	-1136.00	2738.00	5800	20230519	-65.52	1603	20240206	24.77	3375	-40.74	20240402	1603	24.77	20240206	5800	-65.52	20230519	1603	24.77	20240206	0.88	N	060230	2500	1009 억		465283	N	N	0	N	00	N
82	20240516	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-15	5	-0.71	329577970	155113	155.71	2150	2155	2100	2745	1485	2115	2124.88	1.10	0	21346	2181	2147	2126	2092	2071	2137	2082	1009	630	2500	1310	5	1	40360949	848	-1.85	0.77	12	0.38	-1136.00	2738.00	5800	20230519	-63.79	1603	20240206	31.00	3375	-37.78	20240402	1603	31.00	20240206	5800	-63.79	20230519	1603	31.00	20240206	0.90	N	060230	2500	1009 억		443937	N	N	0	N	00	N
83	20240516	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	10	2	0.47	294935625	138664	139.19	2150	2155	2110	2745	1485	2115	2126.98	1.10	0	22342	2181	2147	2126	2092	2071	2137	2082	1009	630	2500	1310	5	1	40360949	858	-1.87	0.78	12	0.34	-1136.00	2738.00	5800	20230519	-63.36	1603	20240206	32.56	3375	-37.04	20240402	1603	32.56	20240206	5800	-63.36	20230519	1603	32.56	20240206	0.90	N	060230	2500	1009 억		443937	N	N	0	N	00	N
84	20240516	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	15	2	0.71	271228560	127445	127.93	2150	2155	2110	2745	1485	2115	2128.20	1.10	0	22557	2181	2147	2126	2092	2071	2137	2082	1009	630	2500	1310	5	1	40360949	860	-1.88	0.78	12	0.32	-1136.00	2738.00	5800	20230519	-63.28	1603	20240206	32.88	3375	-36.89	20240402	1603	32.88	20240206	5800	-63.28	20230519	1603	32.88	20240206	0.90	N	060230	2500	1009 억		443937	N	N	0	N	00	N
85	20240516	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-5	5	-0.24	252583675	118642	119.10	2150	2155	2110	2745	1485	2115	2128.96	1.10	0	21338	2181	2147	2126	2092	2071	2137	2082	1009	630	2500	1310	5	1	40360949	852	-1.86	0.77	12	0.29	-1136.00	2738.00	5800	20230519	-63.62	1603	20240206	31.63	3375	-37.48	20240402	1603	31.63	20240206	5800	-63.62	20230519	1603	31.63	20240206	0.90	N	060230	2500	1009 억		443937	N	N	0	N	00	N
86	20240516	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	10	2	0.47	184008355	86243	86.57	2150	2155	2115	2745	1485	2115	2133.60	1.10	0	18498	2181	2147	2126	2092	2071	2137	2082	1009	630	2500	1310	5	1	40360949	858	-1.87	0.78	12	0.21	-1136.00	2738.00	5800	20230519	-63.36	1603	20240206	32.56	3375	-37.04	20240402	1603	32.56	20240206	5800	-63.36	20230519	1603	32.56	20240206	0.90	N	060230	2500	1009 억		443937	N	N	0	N	00	N
87	20240516	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	15	2	0.71	169098785	79236	79.54	2150	2155	2115	2745	1485	2115	2134.12	1.10	0	19166	2181	2147	2126	2092	2071	2137	2082	1009	630	2500	1310	5	1	40360949	860	-1.88	0.78	12	0.20	-1136.00	2738.00	5800	20230519	-63.28	1603	20240206	32.88	3375	-36.89	20240402	1603	32.88	20240206	5800	-63.28	20230519	1603	32.88	20240206	0.90	N	060230	2500	1009 억		443937	N	N	0	N	00	N
88	20240516	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	25	2	1.18	132750275	62128	62.37	2150	2155	2120	2745	1485	2115	2136.72	1.10	0	16405	2181	2147	2126	2092	2071	2137	2082	1009	630	2500	1310	5	1	40360949	864	-1.88	0.78	12	0.15	-1136.00	2738.00	5800	20230519	-63.10	1603	20240206	33.50	3375	-36.59	20240402	1603	33.50	20240206	5800	-63.10	20230519	1603	33.50	20240206	0.90	N	060230	2500	1009 억		443937	N	N	0	N	00	N
89	20240516	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	35	2	1.65	37235345	17395	17.46	2150	2155	2125	2745	1485	2115	2140.58	1.10	0	7331	2181	2147	2126	2092	2071	2137	2082	1009	630	2500	1310	5	1	40360949	868	-1.89	0.79	12	0.04	-1136.00	2738.00	5800	20230519	-62.93	1603	20240206	34.12	3375	-36.30	20240402	1603	34.12	20240206	5800	-62.93	20230519	1603	34.12	20240206	0.90	N	060230	2500	1009 억		443937	N	N	0	N	00	N
90	20240514	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-10	5	-0.47	210322945	99298	49.36	2120	2160	2105	2760	1490	2125	2118.10	1.10	0	1888	2301	2212	2166	2077	2031	2190	2055	1009	635	2500	1310	5	1	40360949	854	-1.86	0.77	12	0.25	-1136.00	2738.00	5800	20230519	-63.53	1603	20240206	31.94	3375	-37.33	20240402	1603	31.94	20240206	5800	-63.53	20230519	1603	31.94	20240206	0.91	N	060230	2500	1009 억		442024	N	N	0	N	00	N
91	20240514	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-10	5	-0.47	192608775	90923	45.20	2120	2160	2105	2760	1490	2125	2118.37	1.10	0	1888	2301	2212	2166	2077	2031	2190	2055	1009	635	2500	1310	5	1	40360949	854	-1.86	0.77	12	0.23	-1136.00	2738.00	5800	20230519	-63.53	1603	20240206	31.94	3375	-37.33	20240402	1603	31.94	20240206	5800	-63.53	20230519	1603	31.94	20240206	0.91	N	060230	2500	1009 억		442024	N	N	0	N	00	N
92	20240514	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	0	3	0.00	174905590	82564	41.04	2120	2160	2105	2760	1490	2125	2118.42	1.10	0	2756	2301	2212	2166	2077	2031	2190	2055	1009	635	2500	1310	5	1	40360949	858	-1.87	0.78	12	0.20	-1136.00	2738.00	5800	20230519	-63.36	1603	20240206	32.56	3375	-37.04	20240402	1603	32.56	20240206	5800	-63.36	20230519	1603	32.56	20240206	0.91	N	060230	2500	1009 억		442024	N	N	0	N	00	N
93	20240514	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-5	5	-0.24	164973090	77873	38.71	2120	2160	2105	2760	1490	2125	2118.49	1.10	0	3464	2301	2212	2166	2077	2031	2190	2055	1009	635	2500	1310	5	1	40360949	856	-1.87	0.77	12	0.19	-1136.00	2738.00	5800	20230519	-63.45	1603	20240206	32.25	3375	-37.19	20240402	1603	32.25	20240206	5800	-63.45	20230519	1603	32.25	20240206	0.91	N	060230	2500	1009 억		442024	N	N	0	N	00	N
94	20240514	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-10	5	-0.47	146362785	69081	34.34	2120	2160	2105	2760	1490	2125	2118.71	1.10	0	4369	2301	2212	2166	2077	2031	2190	2055	1009	635	2500	1310	5	1	40360949	854	-1.86	0.77	12	0.17	-1136.00	2738.00	5800	20230519	-63.53	1603	20240206	31.94	3375	-37.33	20240402	1603	31.94	20240206	5800	-63.53	20230519	1603	31.94	20240206	0.91	N	060230	2500	1009 억		442024	N	N	0	N	00	N
95	20240514	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-10	5	-0.47	112501045	53048	26.37	2120	2160	2105	2760	1490	2125	2120.74	1.10	0	3369	2301	2212	2166	2077	2031	2190	2055	1009	635	2500	1310	5	1	40360949	854	-1.86	0.77	12	0.13	-1136.00	2738.00	5800	20230519	-63.53	1603	20240206	31.94	3375	-37.33	20240402	1603	31.94	20240206	5800	-63.53	20230519	1603	31.94	20240206	0.91	N	060230	2500	1009 억		442024	N	N	0	N	00	N
96	20240514	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-5	5	-0.24	78902505	37163	18.47	2120	2160	2110	2760	1490	2125	2123.15	1.10	0	4328	2301	2212	2166	2077	2031	2190	2055	1009	635	2500	1310	5	1	40360949	856	-1.87	0.77	12	0.09	-1136.00	2738.00	5800	20230519	-63.45	1603	20240206	32.25	3375	-37.19	20240402	1603	32.25	20240206	5800	-63.45	20230519	1603	32.25	20240206	0.91	N	060230	2500	1009 억		442024	N	N	0	N	00	N
97	20240514	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	20	2	0.94	16152580	7594	3.78	2120	2160	2120	2760	1490	2125	2127.02	1.10	0	1730	2301	2212	2166	2077	2031	2190	2055	1009	635	2500	1310	5	1	40360949	866	-1.89	0.78	12	0.02	-1136.00	2738.00	5800	20230519	-63.02	1603	20240206	33.81	3375	-36.44	20240402	1603	33.81	20240206	5800	-63.02	20230519	1603	33.81	20240206	0.91	N	060230	2500	1009 억		442024	N	N	0	N	00	N
98	20240513	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-95	5	-4.28	432097040	199874	110.81	2255	2255	2120	2885	1555	2220	2161.88	1.29	0	-71058	2293	2256	2218	2181	2143	2275	2200	1009	665	2500	1370	5	1	40360949	858	-1.87	0.78	12	0.50	-1136.00	2738.00	5800	20230519	-63.36	1603	20240206	32.56	3375	-37.04	20240402	1603	32.56	20240206	5800	-63.36	20230519	1603	32.56	20240206	0.90	N	060230	2500	1009 억		520311	N	N	0	N	00	N
99	20240513	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-100	5	-4.50	402763850	186080	103.16	2255	2255	2120	2885	1555	2220	2164.47	1.29	0	-65998	2293	2256	2218	2181	2143	2275	2200	1009	665	2500	1370	5	1	40360949	856	-1.87	0.77	12	0.46	-1136.00	2738.00	5800	20230519	-63.45	1603	20240206	32.25	3375	-37.19	20240402	1603	32.25	20240206	5800	-63.45	20230519	1603	32.25	20240206	0.90	N	060230	2500	1009 억		520311	N	N	0	N	00	N
100	20240513	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-70	5	-3.15	328276075	151087	83.76	2255	2255	2135	2885	1555	2220	2172.76	1.29	0	-60811	2293	2256	2218	2181	2143	2275	2200	1009	665	2500	1370	5	1	40360949	868	-1.89	0.79	12	0.37	-1136.00	2738.00	5800	20230519	-62.93	1603	20240206	34.12	3375	-36.30	20240402	1603	34.12	20240206	5800	-62.93	20230519	1603	34.12	20240206	0.90	N	060230	2500	1009 억		520311	N	N	0	N	00	N
101	20240513	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-65	5	-2.93	272898925	125242	69.44	2255	2255	2150	2885	1555	2220	2178.97	1.29	0	-56095	2293	2256	2218	2181	2143	2275	2200	1009	665	2500	1370	5	1	40360949	870	-1.90	0.79	12	0.31	-1136.00	2738.00	5800	20230519	-62.84	1603	20240206	34.44	3375	-36.15	20240402	1603	34.44	20240206	5800	-62.84	20230519	1603	34.44	20240206	0.90	N	060230	2500	1009 억		520311	N	N	0	N	00	N
102	20240513	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-40	5	-1.80	188510175	86096	47.73	2255	2255	2150	2885	1555	2220	2189.53	1.29	0	-49385	2293	2256	2218	2181	2143	2275	2200	1009	665	2500	1370	5	1	40360949	880	-1.92	0.80	12	0.21	-1136.00	2738.00	5800	20230519	-62.41	1603	20240206	36.00	3375	-35.41	20240402	1603	36.00	20240206	5800	-62.41	20230519	1603	36.00	20240206	0.90	N	060230	2500	1009 억		520311	N	N	0	N	00	N
103	20240513	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-40	5	-1.80	126666845	57594	31.93	2255	2255	2175	2885	1555	2220	2199.31	1.29	0	-39008	2293	2256	2218	2181	2143	2275	2200	1009	665	2500	1370	5	1	40360949	880	-1.92	0.80	12	0.14	-1136.00	2738.00	5800	20230519	-62.41	1603	20240206	36.00	3375	-35.41	20240402	1603	36.00	20240206	5800	-62.41	20230519	1603	36.00	20240206	0.90	N	060230	2500	1009 억		520311	N	N	0	N	00	N
104	20240513	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-20	5	-0.90	69797015	31557	17.50	2255	2255	2195	2885	1555	2220	2211.78	1.29	0	-20953	2293	2256	2218	2181	2143	2275	2200	1009	665	2500	1370	5	1	40360949	888	-1.94	0.80	12	0.08	-1136.00	2738.00	5800	20230519	-62.07	1603	20240206	37.24	3375	-34.81	20240402	1603	37.24	20240206	5800	-62.07	20230519	1603	37.24	20240206	0.90	N	060230	2500	1009 억		520311	N	N	0	N	00	N
105	20240513	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	20	2	0.90	23364535	10501	5.82	2255	2255	2200	2885	1555	2220	2224.98	1.29	0	-9651	2293	2256	2218	2181	2143	2275	2200	1009	665	2500	1370	5	1	40360949	904	-1.97	0.82	12	0.03	-1136.00	2738.00	5800	20230519	-61.38	1603	20240206	39.74	3375	-33.63	20240402	1603	39.74	20240206	5800	-61.38	20230519	1603	39.74	20240206	0.90	N	060230	2500	1009 억		520311	N	N	0	N	00	N
106	20240510	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	45	2	2.07	393293025	177235	112.14	2185	2255	2180	2825	1525	2175	2219.05	1.15	0	58420	2281	2227	2191	2137	2101	2255	2165	1009	650	2500	1340	5	1	40360949	896	-1.95	0.81	12	0.44	-1136.00	2738.00	5800	20230519	-61.72	1603	20240206	38.49	3375	-34.22	20240402	1603	38.49	20240206	5800	-61.72	20230519	1603	38.49	20240206	0.90	N	060230	2500	1009 억		463615	N	N	0	N	00	N
107	20240510	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	40	2	1.84	355118480	160027	101.25	2185	2255	2180	2825	1525	2175	2219.12	1.15	0	56202	2281	2227	2191	2137	2101	2255	2165	1009	650	2500	1340	5	1	40360949	894	-1.95	0.81	12	0.40	-1136.00	2738.00	5800	20230519	-61.81	1603	20240206	38.18	3375	-34.37	20240402	1603	38.18	20240206	5800	-61.81	20230519	1603	38.18	20240206	0.90	N	060230	2500	1009 억		463615	N	N	0	N	00	N
108	20240510	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	35	2	1.61	207294740	93860	59.39	2185	2235	2180	2825	1525	2175	2208.55	1.15	0	16853	2281	2227	2191	2137	2101	2255	2165	1009	650	2500	1340	5	1	40360949	892	-1.95	0.81	12	0.23	-1136.00	2738.00	5800	20230519	-61.90	1603	20240206	37.87	3375	-34.52	20240402	1603	37.87	20240206	5800	-61.90	20230519	1603	37.87	20240206	0.90	N	060230	2500	1009 억		463615	N	N	0	N	00	N
109	20240510	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	30	2	1.38	171313110	77548	49.06	2185	2235	2180	2825	1525	2175	2209.12	1.15	0	10142	2281	2227	2191	2137	2101	2255	2165	1009	650	2500	1340	5	1	40360949	890	-1.94	0.81	12	0.19	-1136.00	2738.00	5800	20230519	-61.98	1603	20240206	37.55	3375	-34.67	20240402	1603	37.55	20240206	5800	-61.98	20230519	1603	37.55	20240206	0.90	N	060230	2500	1009 억		463615	N	N	0	N	00	N
110	20240510	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	30	2	1.38	166679115	75442	47.73	2185	2235	2180	2825	1525	2175	2209.37	1.15	0	10142	2281	2227	2191	2137	2101	2255	2165	1009	650	2500	1340	5	1	40360949	890	-1.94	0.81	12	0.19	-1136.00	2738.00	5800	20230519	-61.98	1603	20240206	37.55	3375	-34.67	20240402	1603	37.55	20240206	5800	-61.98	20230519	1603	37.55	20240206	0.90	N	060230	2500	1009 억		463615	N	N	0	N	00	N
111	20240510	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	40	2	1.84	153192475	69317	43.86	2185	2235	2180	2825	1525	2175	2210.03	1.15	0	11072	2281	2227	2191	2137	2101	2255	2165	1009	650	2500	1340	5	1	40360949	894	-1.95	0.81	12	0.17	-1136.00	2738.00	5800	20230519	-61.81	1603	20240206	38.18	3375	-34.37	20240402	1603	38.18	20240206	5800	-61.81	20230519	1603	38.18	20240206	0.90	N	060230	2500	1009 억		463615	N	N	0	N	00	N
112	20240510	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	40	2	1.84	131651795	59534	37.67	2185	2235	2180	2825	1525	2175	2211.37	1.15	0	10432	2281	2227	2191	2137	2101	2255	2165	1009	650	2500	1340	5	1	40360949	894	-1.95	0.81	12	0.15	-1136.00	2738.00	5800	20230519	-61.81	1603	20240206	38.18	3375	-34.37	20240402	1603	38.18	20240206	5800	-61.81	20230519	1603	38.18	20240206	0.90	N	060230	2500	1009 억		463615	N	N	0	N	00	N
113	20240510	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	30	2	1.38	22857345	10443	6.61	2185	2215	2180	2825	1525	2175	2188.77	1.15	0	1320	2281	2227	2191	2137	2101	2255	2165	1009	650	2500	1340	5	1	40360949	890	-1.94	0.81	12	0.03	-1136.00	2738.00	5800	20230519	-61.98	1603	20240206	37.55	3375	-34.67	20240402	1603	37.55	20240206	5800	-61.98	20230519	1603	37.55	20240206	0.90	N	060230	2500	1009 억		463615	N	N	0	N	00	N
114	20240509	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	10	2	0.46	347898235	157996	97.00	2165	2245	2155	2810	1520	2165	2202.04	1.18	0	-12741	2225	2195	2170	2140	2115	2182	2127	1009	645	2500	1340	5	1	40360949	878	-1.91	0.79	12	0.39	-1136.00	2738.00	5800	20230519	-62.50	1603	20240206	35.68	3375	-35.56	20240402	1603	35.68	20240206	5800	-62.50	20230519	1603	35.68	20240206	0.91	N	060230	2500	1009 억		476136	N	N	0	N	00	N
115	20240509	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	30	2	1.39	324798295	147388	90.49	2165	2245	2155	2810	1520	2165	2203.70	1.18	0	-12954	2225	2195	2170	2140	2115	2182	2127	1009	645	2500	1340	5	1	40360949	886	-1.93	0.80	12	0.37	-1136.00	2738.00	5800	20230519	-62.16	1603	20240206	36.93	3375	-34.96	20240402	1603	36.93	20240206	5800	-62.16	20230519	1603	36.93	20240206	0.91	N	060230	2500	1009 억		476136	N	N	0	N	00	N
116	20240509	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	45	2	2.08	318091110	144331	88.61	2165	2245	2155	2810	1520	2165	2203.90	1.18	0	-11539	2225	2195	2170	2140	2115	2182	2127	1009	645	2500	1340	5	1	40360949	892	-1.95	0.81	12	0.36	-1136.00	2738.00	5800	20230519	-61.90	1603	20240206	37.87	3375	-34.52	20240402	1603	37.87	20240206	5800	-61.90	20230519	1603	37.87	20240206	0.91	N	060230	2500	1009 억		476136	N	N	0	N	00	N
117	20240509	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	35	2	1.62	302116990	137074	84.16	2165	2245	2155	2810	1520	2165	2204.04	1.18	0	-8498	2225	2195	2170	2140	2115	2182	2127	1009	645	2500	1340	5	1	40360949	888	-1.94	0.80	12	0.34	-1136.00	2738.00	5800	20230519	-62.07	1603	20240206	37.24	3375	-34.81	20240402	1603	37.24	20240206	5800	-62.07	20230519	1603	37.24	20240206	0.91	N	060230	2500	1009 억		476136	N	N	0	N	00	N
118	20240509	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	30	2	1.39	279238715	126642	77.75	2165	2245	2155	2810	1520	2165	2204.95	1.18	0	-6745	2225	2195	2170	2140	2115	2182	2127	1009	645	2500	1340	5	1	40360949	886	-1.93	0.80	12	0.31	-1136.00	2738.00	5800	20230519	-62.16	1603	20240206	36.93	3375	-34.96	20240402	1603	36.93	20240206	5800	-62.16	20230519	1603	36.93	20240206	0.91	N	060230	2500	1009 억		476136	N	N	0	N	00	N
119	20240509	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	35	2	1.62	254733600	115454	70.88	2165	2245	2155	2810	1520	2165	2206.36	1.18	0	-4011	2225	2195	2170	2140	2115	2182	2127	1009	645	2500	1340	5	1	40360949	888	-1.94	0.80	12	0.29	-1136.00	2738.00	5800	20230519	-62.07	1603	20240206	37.24	3375	-34.81	20240402	1603	37.24	20240206	5800	-62.07	20230519	1603	37.24	20240206	0.91	N	060230	2500	1009 억		476136	N	N	0	N	00	N
120	20240509	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	55	2	2.54	157345405	71518	43.91	2165	2240	2155	2810	1520	2165	2200.08	1.18	0	-574	2225	2195	2170	2140	2115	2182	2127	1009	645	2500	1340	5	1	40360949	896	-1.95	0.81	12	0.18	-1136.00	2738.00	5800	20230519	-61.72	1603	20240206	38.49	3375	-34.22	20240402	1603	38.49	20240206	5800	-61.72	20230519	1603	38.49	20240206	0.91	N	060230	2500	1009 억		476136	N	N	0	N	00	N
121	20240509	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	20	2	0.92	14627980	6756	4.15	2165	2185	2155	2810	1520	2165	2165.18	1.18	0	2012	2225	2195	2170	2140	2115	2182	2127	1009	645	2500	1340	5	1	40360949	882	-1.92	0.80	12	0.02	-1136.00	2738.00	5800	20230519	-62.33	1603	20240206	36.31	3375	-35.26	20240402	1603	36.31	20240206	5800	-62.33	20230519	1603	36.31	20240206	0.91	N	060230	2500	1009 억		476136	N	N	0	N	00	N
122	20240508	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-25	5	-1.14	348964145	160545	135.98	2200	2200	2145	2845	1535	2190	2173.65	1.19	0	-2952	2250	2220	2195	2165	2140	2235	2180	1009	655	2500	1350	5	1	40360949	874	-1.91	0.79	12	0.40	-1136.00	2738.00	5800	20230519	-62.67	1603	20240206	35.06	3375	-35.85	20240402	1603	35.06	20240206	5800	-62.67	20230519	1603	35.06	20240206	0.91	N	060230	2500	1009 억		479088	N	N	0	N	00	N
123	20240508	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-20	5	-0.91	323244590	148683	125.93	2200	2200	2145	2845	1535	2190	2174.05	1.19	0	-3332	2250	2220	2195	2165	2140	2235	2180	1009	655	2500	1350	5	1	40360949	876	-1.91	0.79	12	0.37	-1136.00	2738.00	5800	20230519	-62.59	1603	20240206	35.37	3375	-35.70	20240402	1603	35.37	20240206	5800	-62.59	20230519	1603	35.37	20240206	0.91	N	060230	2500	1009 억		479088	N	N	0	N	00	N
124	20240508	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-10	5	-0.46	173373915	79531	67.36	2200	2200	2170	2845	1535	2190	2179.95	1.19	0	-15949	2250	2220	2195	2165	2140	2235	2180	1009	655	2500	1350	5	1	40360949	880	-1.92	0.80	12	0.20	-1136.00	2738.00	5800	20230519	-62.41	1603	20240206	36.00	3375	-35.41	20240402	1603	36.00	20240206	5800	-62.41	20230519	1603	36.00	20240206	0.91	N	060230	2500	1009 억		479088	N	N	0	N	00	N
125	20240508	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-10	5	-0.46	154939465	71045	60.17	2200	2200	2170	2845	1535	2190	2180.86	1.19	0	-16465	2250	2220	2195	2165	2140	2235	2180	1009	655	2500	1350	5	1	40360949	880	-1.92	0.80	12	0.18	-1136.00	2738.00	5800	20230519	-62.41	1603	20240206	36.00	3375	-35.41	20240402	1603	36.00	20240206	5800	-62.41	20230519	1603	36.00	20240206	0.91	N	060230	2500	1009 억		479088	N	N	0	N	00	N
126	20240508	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-15	5	-0.68	126436170	57928	49.06	2200	2200	2170	2845	1535	2190	2182.64	1.19	0	-13137	2250	2220	2195	2165	2140	2235	2180	1009	655	2500	1350	5	1	40360949	878	-1.91	0.79	12	0.14	-1136.00	2738.00	5800	20230519	-62.50	1603	20240206	35.68	3375	-35.56	20240402	1603	35.68	20240206	5800	-62.50	20230519	1603	35.68	20240206	0.91	N	060230	2500	1009 억		479088	N	N	0	N	00	N
127	20240508	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-15	5	-0.68	79755255	36489	30.91	2200	2200	2170	2845	1535	2190	2185.73	1.19	0	-5761	2250	2220	2195	2165	2140	2235	2180	1009	655	2500	1350	5	1	40360949	878	-1.91	0.79	12	0.09	-1136.00	2738.00	5800	20230519	-62.50	1603	20240206	35.68	3375	-35.56	20240402	1603	35.68	20240206	5800	-62.50	20230519	1603	35.68	20240206	0.91	N	060230	2500	1009 억		479088	N	N	0	N	00	N
128	20240508	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	0	3	0.00	55792880	25504	21.60	2200	2200	2170	2845	1535	2190	2187.61	1.19	0	-2942	2250	2220	2195	2165	2140	2235	2180	1009	655	2500	1350	5	1	40360949	884	-1.93	0.80	12	0.06	-1136.00	2738.00	5800	20230519	-62.24	1603	20240206	36.62	3375	-35.11	20240402	1603	36.62	20240206	5800	-62.24	20230519	1603	36.62	20240206	0.91	N	060230	2500	1009 억		479088	N	N	0	N	00	N
129	20240508	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	0	3	0.00	10752315	4931	4.18	2200	2200	2170	2845	1535	2190	2180.55	1.19	0	-3345	2250	2220	2195	2165	2140	2235	2180	1009	655	2500	1350	5	1	40360949	884	-1.93	0.80	12	0.01	-1136.00	2738.00	5800	20230519	-62.24	1603	20240206	36.62	3375	-35.11	20240402	1603	36.62	20240206	5800	-62.24	20230519	1603	36.62	20240206	0.91	N	060230	2500	1009 억		479088	N	N	0	N	00	N
130	20240503	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-25	5	-1.14	329714225	150098	86.44	2200	2230	2160	2860	1540	2200	2196.73	1.08	0	36216	2283	2241	2208	2166	2133	2262	2187	1009	660	2500	1360	5	1	40360949	878	-1.91	0.79	12	0.37	-1136.00	2738.00	5800	20230519	-62.50	1603	20240206	35.68	3375	-35.56	20240402	1603	35.68	20240206	5800	-62.50	20230519	1603	35.68	20240206	0.92	N	060230	2500	1009 억		437503	N	N	0	N	00	N
131	20240503	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-5	5	-0.23	309488380	140828	81.10	2200	2230	2160	2860	1540	2200	2197.63	1.08	0	35361	2283	2241	2208	2166	2133	2262	2187	1009	660	2500	1360	5	1	40360949	886	-1.93	0.80	12	0.35	-1136.00	2738.00	5800	20230519	-62.16	1603	20240206	36.93	3375	-34.96	20240402	1603	36.93	20240206	5800	-62.16	20230519	1603	36.93	20240206	0.92	N	060230	2500	1009 억		437503	N	N	0	N	00	N
132	20240503	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	5	2	0.23	202236225	91689	52.80	2200	2230	2200	2860	1540	2200	2205.68	1.08	0	23223	2283	2241	2208	2166	2133	2262	2187	1009	660	2500	1360	5	1	40360949	890	-1.94	0.81	12	0.23	-1136.00	2738.00	5800	20230519	-61.98	1603	20240206	37.55	3375	-34.67	20240402	1603	37.55	20240206	5800	-61.98	20230519	1603	37.55	20240206	0.92	N	060230	2500	1009 억		437503	N	N	0	N	00	N
133	20240503	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	20	2	0.91	156739425	71060	40.92	2200	2230	2200	2860	1540	2200	2205.73	1.08	0	22150	2283	2241	2208	2166	2133	2262	2187	1009	660	2500	1360	5	1	40360949	896	-1.95	0.81	12	0.18	-1136.00	2738.00	5800	20230519	-61.72	1603	20240206	38.49	3375	-34.22	20240402	1603	38.49	20240206	5800	-61.72	20230519	1603	38.49	20240206	0.92	N	060230	2500	1009 억		437503	N	N	0	N	00	N
134	20240503	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	10	2	0.45	134471960	61007	35.13	2200	2230	2200	2860	1540	2200	2204.21	1.08	0	18700	2283	2241	2208	2166	2133	2262	2187	1009	660	2500	1360	5	1	40360949	892	-1.95	0.81	12	0.15	-1136.00	2738.00	5800	20230519	-61.90	1603	20240206	37.87	3375	-34.52	20240402	1603	37.87	20240206	5800	-61.90	20230519	1603	37.87	20240206	0.92	N	060230	2500	1009 억		437503	N	N	0	N	00	N
135	20240503	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	10	2	0.45	103425125	46897	27.01	2200	2230	2200	2860	1540	2200	2205.37	1.08	0	19366	2283	2241	2208	2166	2133	2262	2187	1009	660	2500	1360	5	1	40360949	892	-1.95	0.81	12	0.12	-1136.00	2738.00	5800	20230519	-61.90	1603	20240206	37.87	3375	-34.52	20240402	1603	37.87	20240206	5800	-61.90	20230519	1603	37.87	20240206	0.92	N	060230	2500	1009 억		437503	N	N	0	N	00	N
136	20240503	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	15	2	0.68	80251110	36409	20.97	2200	2230	2200	2860	1540	2200	2204.16	1.08	0	20371	2283	2241	2208	2166	2133	2262	2187	1009	660	2500	1360	5	1	40360949	894	-1.95	0.81	12	0.09	-1136.00	2738.00	5800	20230519	-61.81	1603	20240206	38.18	3375	-34.37	20240402	1603	38.18	20240206	5800	-61.81	20230519	1603	38.18	20240206	0.92	N	060230	2500	1009 억		437503	N	N	0	N	00	N
137	20240503	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	5	2	0.23	48795125	22177	12.77	2200	2230	2200	2860	1540	2200	2200.26	1.08	0	15243	2283	2241	2208	2166	2133	2262	2187	1009	660	2500	1360	5	1	40360949	890	-1.94	0.81	12	0.05	-1136.00	2738.00	5800	20230519	-61.98	1603	20240206	37.55	3375	-34.67	20240402	1603	37.55	20240206	5800	-61.98	20230519	1603	37.55	20240206	0.92	N	060230	2500	1009 억		437503	N	N	0	N	00	N
138	20240502	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	0	3	0.00	379432635	172448	59.85	2185	2250	2175	2860	1540	2200	2200.27	1.10	0	-9470	2310	2255	2215	2160	2120	2235	2140	1009	660	2500	1360	5	1	40360949	888	-1.94	0.80	12	0.43	-1136.00	2738.00	5970	20230425	-63.15	1603	20240206	37.24	3375	-34.81	20240402	1603	37.24	20240206	5800	-62.07	20230519	1603	37.24	20240206	0.93	N	060230	2500	1009 억		444649	N	N	0	N	00	N
139	20240502	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	10	2	0.45	360915995	164049	56.94	2185	2250	2175	2860	1540	2200	2200.05	1.10	0	-10468	2310	2255	2215	2160	2120	2235	2140	1009	660	2500	1360	5	1	40360949	892	-1.95	0.81	12	0.41	-1136.00	2738.00	5970	20230425	-62.98	1603	20240206	37.87	3375	-34.52	20240402	1603	37.87	20240206	5800	-61.90	20230519	1603	37.87	20240206	0.93	N	060230	2500	1009 억		444649	N	N	0	N	00	N
140	20240502	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	5	2	0.23	338133770	153733	53.36	2185	2250	2175	2860	1540	2200	2199.49	1.10	0	-8546	2310	2255	2215	2160	2120	2235	2140	1009	660	2500	1360	5	1	40360949	890	-1.94	0.81	12	0.38	-1136.00	2738.00	5970	20230425	-63.07	1603	20240206	37.55	3375	-34.67	20240402	1603	37.55	20240206	5800	-61.98	20230519	1603	37.55	20240206	0.93	N	060230	2500	1009 억		444649	N	N	0	N	00	N
141	20240502	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	10	2	0.45	316872105	144127	50.02	2185	2250	2175	2860	1540	2200	2198.56	1.10	0	-7037	2310	2255	2215	2160	2120	2235	2140	1009	660	2500	1360	5	1	40360949	892	-1.95	0.81	12	0.36	-1136.00	2738.00	5970	20230425	-62.98	1603	20240206	37.87	3375	-34.52	20240402	1603	37.87	20240206	5800	-61.90	20230519	1603	37.87	20240206	0.93	N	060230	2500	1009 억		444649	N	N	0	N	00	N
142	20240502	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-10	5	-0.45	236076345	107435	37.29	2185	2250	2175	2860	1540	2200	2197.39	1.10	0	-26252	2310	2255	2215	2160	2120	2235	2140	1009	660	2500	1360	5	1	40360949	884	-1.93	0.80	12	0.27	-1136.00	2738.00	5970	20230425	-63.32	1603	20240206	36.62	3375	-35.11	20240402	1603	36.62	20240206	5800	-62.24	20230519	1603	36.62	20240206	0.93	N	060230	2500	1009 억		444649	N	N	0	N	00	N
143	20240502	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-10	5	-0.45	202552895	92062	31.95	2185	2250	2175	2860	1540	2200	2200.18	1.10	0	-23247	2310	2255	2215	2160	2120	2235	2140	1009	660	2500	1360	5	1	40360949	884	-1.93	0.80	12	0.23	-1136.00	2738.00	5970	20230425	-63.32	1603	20240206	36.62	3375	-35.11	20240402	1603	36.62	20240206	5800	-62.24	20230519	1603	36.62	20240206	0.93	N	060230	2500	1009 억		444649	N	N	0	N	00	N
144	20240502	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	0	3	0.00	153849720	69785	24.22	2185	2250	2185	2860	1540	2200	2204.62	1.10	0	-19450	2310	2255	2215	2160	2120	2235	2140	1009	660	2500	1360	5	1	40360949	888	-1.94	0.80	12	0.17	-1136.00	2738.00	5970	20230425	-63.15	1603	20240206	37.24	3375	-34.81	20240402	1603	37.24	20240206	5800	-62.07	20230519	1603	37.24	20240206	0.93	N	060230	2500	1009 억		444649	N	N	0	N	00	N
145	20240502	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	0	3	0.00	45789710	20913	7.26	2185	2200	2185	2860	1540	2200	2189.53	1.10	0	864	2310	2255	2215	2160	2120	2235	2140	1009	660	2500	1360	5	1	40360949	888	-1.94	0.80	12	0.05	-1136.00	2738.00	5970	20230425	-63.15	1603	20240206	37.24	3375	-34.81	20240402	1603	37.24	20240206	5800	-62.07	20230519	1603	37.24	20240206	0.93	N	060230	2500	1009 억		444649	N	N	0	N	00	N