KissMeData/060260/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	486	14	2	2.97	163811599	338564	40.56	472	500	472	613	331	472	483.84	2.33	0	6021	521	496	471	446	421	509	459	208	141	500	320	1	1	41560045	202	-4.19	1.40	12	0.81	-116.00	346.00	1260	20230717	-61.43	400	20240517	21.50	869	-44.07	20240105	400	21.50	20240517	1260	-61.43	20230717	400	21.50	20240517	0.00	N	060260	500	207 억		969591	N	N	0	N	00	N
3	20240531	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	487	15	2	3.18	148782949	307505	36.84	472	500	472	613	331	472	483.84	2.33	0	9179	521	496	471	446	421	509	459	208	141	500	320	1	1	41560045	202	-4.20	1.41	12	0.74	-116.00	346.00	1260	20230717	-61.35	400	20240517	21.75	869	-43.96	20240105	400	21.75	20240517	1260	-61.35	20230717	400	21.75	20240517	0.00	N	060260	500	207 억		969591	N	N	0	N	00	N
4	20240531	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	13	2	2.75	128251554	265098	31.76	472	500	472	613	331	472	483.79	2.33	0	17843	521	496	471	446	421	509	459	208	141	500	320	1	1	41560045	202	-4.18	1.40	12	0.64	-116.00	346.00	1260	20230717	-61.51	400	20240517	21.25	869	-44.19	20240105	400	21.25	20240517	1260	-61.51	20230717	400	21.25	20240517	0.00	N	060260	500	207 억		969591	N	N	0	N	00	N
5	20240531	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	16	2	3.39	121627799	251481	30.13	472	500	472	613	331	472	483.65	2.33	0	17729	521	496	471	446	421	509	459	208	141	500	320	1	1	41560045	203	-4.21	1.41	12	0.61	-116.00	346.00	1260	20230717	-61.27	400	20240517	22.00	869	-43.84	20240105	400	22.00	20240517	1260	-61.27	20230717	400	22.00	20240517	0.00	N	060260	500	207 억		969591	N	N	0	N	00	N
6	20240531	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	483	11	2	2.33	110081552	227650	27.27	472	500	472	613	331	472	483.56	2.33	0	17689	521	496	471	446	421	509	459	208	141	500	320	1	1	41560045	201	-4.16	1.40	12	0.55	-116.00	346.00	1260	20230717	-61.67	400	20240517	20.75	869	-44.42	20240105	400	20.75	20240517	1260	-61.67	20230717	400	20.75	20240517	0.00	N	060260	500	207 억		969591	N	N	0	N	00	N
7	20240531	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	14	2	2.97	101830470	210559	25.23	472	500	472	613	331	472	483.62	2.33	0	16036	521	496	471	446	421	509	459	208	141	500	320	1	1	41560045	202	-4.19	1.40	12	0.51	-116.00	346.00	1260	20230717	-61.43	400	20240517	21.50	869	-44.07	20240105	400	21.50	20240517	1260	-61.43	20230717	400	21.50	20240517	0.00	N	060260	500	207 억		969591	N	N	0	N	00	N
8	20240531	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	12	2	2.54	87397263	180724	21.65	472	500	472	613	331	472	483.60	2.33	0	15732	521	496	471	446	421	509	459	208	141	500	320	1	1	41560045	201	-4.17	1.40	12	0.43	-116.00	346.00	1260	20230717	-61.59	400	20240517	21.00	869	-44.30	20240105	400	21.00	20240517	1260	-61.59	20230717	400	21.00	20240517	0.00	N	060260	500	207 억		969591	N	N	0	N	00	N
9	20240531	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	5	2	1.06	26756671	55744	6.68	472	500	472	613	331	472	479.99	2.33	0	-8376	521	496	471	446	421	509	459	208	141	500	320	1	1	41560045	198	-4.11	1.38	12	0.13	-116.00	346.00	1260	20230717	-62.14	400	20240517	19.25	869	-45.11	20240105	400	19.25	20240517	1260	-62.14	20230717	400	19.25	20240517	0.00	N	060260	500	207 억		969591	N	N	0	N	00	N
10	20240530	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	21	2	4.66	380961338	814963	232.17	451	496	446	586	316	451	467.46	2.20	0	62664	462	456	446	440	430	459	443	208	135	500	300	1	1	41560045	196	-4.07	1.36	12	1.96	-116.00	346.00	1260	20230717	-62.54	400	20240517	18.00	869	-45.68	20240105	400	18.00	20240517	1260	-62.54	20230717	400	18.00	20240517	0.00	N	060260	500	207 억		913234	N	N	0	N	00	N
11	20240530	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	16	2	3.55	369173932	789805	225.01	451	496	446	586	316	451	467.42	2.20	0	52706	462	456	446	440	430	459	443	208	135	500	300	1	1	41560045	194	-4.03	1.35	12	1.90	-116.00	346.00	1260	20230717	-62.94	400	20240517	16.75	869	-46.26	20240105	400	16.75	20240517	1260	-62.94	20230717	400	16.75	20240517	0.00	N	060260	500	207 억		913234	N	N	0	N	00	N
12	20240530	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	16	2	3.55	336480054	719730	205.04	451	496	446	586	316	451	467.51	2.20	0	45689	462	456	446	440	430	459	443	208	135	500	300	1	1	41560045	194	-4.03	1.35	12	1.73	-116.00	346.00	1260	20230717	-62.94	400	20240517	16.75	869	-46.26	20240105	400	16.75	20240517	1260	-62.94	20230717	400	16.75	20240517	0.00	N	060260	500	207 억		913234	N	N	0	N	00	N
13	20240530	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	16	2	3.55	312382464	667789	190.24	451	496	446	586	316	451	467.79	2.20	0	53233	462	456	446	440	430	459	443	208	135	500	300	1	1	41560045	194	-4.03	1.35	12	1.61	-116.00	346.00	1260	20230717	-62.94	400	20240517	16.75	869	-46.26	20240105	400	16.75	20240517	1260	-62.94	20230717	400	16.75	20240517	0.00	N	060260	500	207 억		913234	N	N	0	N	00	N
14	20240530	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	15	2	3.33	303086158	647895	184.58	451	496	446	586	316	451	467.80	2.20	0	54434	462	456	446	440	430	459	443	208	135	500	300	1	1	41560045	194	-4.02	1.35	12	1.56	-116.00	346.00	1260	20230717	-63.02	400	20240517	16.50	869	-46.38	20240105	400	16.50	20240517	1260	-63.02	20230717	400	16.50	20240517	0.00	N	060260	500	207 억		913234	N	N	0	N	00	N
15	20240530	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	27	2	5.99	257365119	550621	156.86	451	496	446	586	316	451	467.41	2.20	0	47681	462	456	446	440	430	459	443	208	135	500	300	1	1	41560045	199	-4.12	1.38	12	1.32	-116.00	346.00	1260	20230717	-62.06	400	20240517	19.50	869	-44.99	20240105	400	19.50	20240517	1260	-62.06	20230717	400	19.50	20240517	0.00	N	060260	500	207 억		913234	N	N	0	N	00	N
16	20240530	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	15	2	3.33	97867819	213548	60.84	451	468	446	586	316	451	458.29	2.20	0	-26633	462	456	446	440	430	459	443	208	135	500	300	1	1	41560045	194	-4.02	1.35	12	0.51	-116.00	346.00	1260	20230717	-63.02	400	20240517	16.50	869	-46.38	20240105	400	16.50	20240517	1260	-63.02	20230717	400	16.50	20240517	0.00	N	060260	500	207 억		913234	N	N	0	N	00	N
17	20240530	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	-3	5	-0.67	14676293	32566	9.28	451	455	446	586	316	451	450.66	2.20	0	-13127	462	456	446	440	430	459	443	208	135	500	300	1	1	41560045	186	-3.86	1.29	12	0.08	-116.00	346.00	1260	20230717	-64.44	400	20240517	12.00	869	-48.45	20240105	400	12.00	20240517	1260	-64.44	20230717	400	12.00	20240517	0.00	N	060260	500	207 억		913234	N	N	0	N	00	N
18	20240529	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	16	2	3.68	155927534	350436	67.25	442	452	436	565	305	435	444.98	2.17	0	9207	449	441	433	425	417	446	430	208	130	500	290	1	1	41560045	187	-3.89	1.30	12	0.84	-116.00	346.00	1260	20230717	-64.21	400	20240517	12.75	869	-48.10	20240105	400	12.75	20240517	1260	-64.21	20230717	400	12.75	20240517	0.00	N	060260	500	207 억		903914	N	N	0	N	00	N
19	20240529	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	16	2	3.68	147025244	330668	63.46	442	452	436	565	305	435	444.66	2.17	0	8652	449	441	433	425	417	446	430	208	130	500	290	1	1	41560045	187	-3.89	1.30	12	0.80	-116.00	346.00	1260	20230717	-64.21	400	20240517	12.75	869	-48.10	20240105	400	12.75	20240517	1260	-64.21	20230717	400	12.75	20240517	0.00	N	060260	500	207 억		903914	N	N	0	N	00	N
20	20240529	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	10	2	2.30	96375357	217994	41.83	442	446	436	565	305	435	442.13	2.17	0	7172	449	441	433	425	417	446	430	208	130	500	290	1	1	41560045	185	-3.84	1.29	12	0.52	-116.00	346.00	1260	20230717	-64.68	400	20240517	11.25	869	-48.79	20240105	400	11.25	20240517	1260	-64.68	20230717	400	11.25	20240517	0.00	N	060260	500	207 억		903914	N	N	0	N	00	N
21	20240529	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	10	2	2.30	83438524	188866	36.24	442	446	436	565	305	435	441.82	2.17	0	5406	449	441	433	425	417	446	430	208	130	500	290	1	1	41560045	185	-3.84	1.29	12	0.45	-116.00	346.00	1260	20230717	-64.68	400	20240517	11.25	869	-48.79	20240105	400	11.25	20240517	1260	-64.68	20230717	400	11.25	20240517	0.00	N	060260	500	207 억		903914	N	N	0	N	00	N
22	20240529	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	9	2	2.07	78007706	176658	33.90	442	446	436	565	305	435	441.61	2.17	0	4182	449	441	433	425	417	446	430	208	130	500	290	1	1	41560045	185	-3.83	1.28	12	0.43	-116.00	346.00	1260	20230717	-64.76	400	20240517	11.00	869	-48.91	20240105	400	11.00	20240517	1260	-64.76	20230717	400	11.00	20240517	0.00	N	060260	500	207 억		903914	N	N	0	N	00	N
23	20240529	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	10	2	2.30	57987327	131500	25.24	442	446	436	565	305	435	441.01	2.17	0	-14845	449	441	433	425	417	446	430	208	130	500	290	1	1	41560045	185	-3.84	1.29	12	0.32	-116.00	346.00	1260	20230717	-64.68	400	20240517	11.25	869	-48.79	20240105	400	11.25	20240517	1260	-64.68	20230717	400	11.25	20240517	0.00	N	060260	500	207 억		903914	N	N	0	N	00	N
24	20240529	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	8	2	1.84	30028547	68318	13.11	442	443	436	565	305	435	439.61	2.17	0	-31612	449	441	433	425	417	446	430	208	130	500	290	1	1	41560045	184	-3.82	1.28	12	0.16	-116.00	346.00	1260	20230717	-64.84	400	20240517	10.75	869	-49.02	20240105	400	10.75	20240517	1260	-64.84	20230717	400	10.75	20240517	0.00	N	060260	500	207 억		903914	N	N	0	N	00	N
25	20240529	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	1	2	0.23	2021205	4609	0.88	442	442	436	565	305	435	439.46	2.17	0	124	449	441	433	425	417	446	430	208	130	500	290	1	1	41560045	181	-3.76	1.26	12	0.01	-116.00	346.00	1260	20230717	-65.40	400	20240517	9.00	869	-49.83	20240105	400	9.00	20240517	1260	-65.40	20230717	400	9.00	20240517	0.00	N	060260	500	207 억		903914	N	N	0	N	00	N
26	20240528	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	12	2	2.84	224141384	517878	37.74	428	441	425	549	297	423	432.79	2.09	0	29489	448	435	423	410	398	442	417	208	126	500	280	1	1	41560045	181	-3.75	1.26	12	1.25	-116.00	346.00	1260	20230717	-65.48	400	20240517	8.75	869	-49.94	20240105	400	8.75	20240517	1260	-65.48	20230717	400	8.75	20240517	0.00	N	060260	500	207 억		869619	N	N	0	N	00	N
27	20240528	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	13	2	3.07	208364278	481605	35.10	428	441	425	549	297	423	432.65	2.09	0	29402	448	435	423	410	398	442	417	208	126	500	280	1	1	41560045	181	-3.76	1.26	12	1.16	-116.00	346.00	1260	20230717	-65.40	400	20240517	9.00	869	-49.83	20240105	400	9.00	20240517	1260	-65.40	20230717	400	9.00	20240517	0.00	N	060260	500	207 억		869619	N	N	0	N	00	N
28	20240528	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	16	2	3.78	186163628	430754	31.39	428	440	425	549	297	423	432.18	2.09	0	19113	448	435	423	410	398	442	417	208	126	500	280	1	1	41560045	182	-3.78	1.27	12	1.04	-116.00	346.00	1260	20230717	-65.16	400	20240517	9.75	869	-49.48	20240105	400	9.75	20240517	1260	-65.16	20230717	400	9.75	20240517	0.00	N	060260	500	207 억		869619	N	N	0	N	00	N
29	20240528	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	15	2	3.55	163013813	378074	27.55	428	440	425	549	297	423	431.17	2.09	0	14419	448	435	423	410	398	442	417	208	126	500	280	1	1	41560045	182	-3.78	1.27	12	0.91	-116.00	346.00	1260	20230717	-65.24	400	20240517	9.50	869	-49.60	20240105	400	9.50	20240517	1260	-65.24	20230717	400	9.50	20240517	0.00	N	060260	500	207 억		869619	N	N	0	N	00	N
30	20240528	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	11	2	2.60	142681468	331329	24.15	428	440	425	549	297	423	430.63	2.09	0	1890	448	435	423	410	398	442	417	208	126	500	280	1	1	41560045	180	-3.74	1.25	12	0.80	-116.00	346.00	1260	20230717	-65.56	400	20240517	8.50	869	-50.06	20240105	400	8.50	20240517	1260	-65.56	20230717	400	8.50	20240517	0.00	N	060260	500	207 억		869619	N	N	0	N	00	N
31	20240528	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	9	2	2.13	119654755	277771	20.24	428	440	427	549	297	423	430.77	2.09	0	-1993	448	435	423	410	398	442	417	208	126	500	280	1	1	41560045	180	-3.72	1.25	12	0.67	-116.00	346.00	1260	20230717	-65.71	400	20240517	8.00	869	-50.29	20240105	400	8.00	20240517	1260	-65.71	20230717	400	8.00	20240517	0.00	N	060260	500	207 억		869619	N	N	0	N	00	N
32	20240528	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	9	2	2.13	63590421	147571	10.75	428	440	427	549	297	423	430.91	2.09	0	549	448	435	423	410	398	442	417	208	126	500	280	1	1	41560045	180	-3.72	1.25	12	0.36	-116.00	346.00	1260	20230717	-65.71	400	20240517	8.00	869	-50.29	20240105	400	8.00	20240517	1260	-65.71	20230717	400	8.00	20240517	0.00	N	060260	500	207 억		869619	N	N	0	N	00	N
33	20240528	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	10	2	2.36	19702130	45663	3.33	428	440	428	549	297	423	431.47	2.09	0	6374	448	435	423	410	398	442	417	208	126	500	280	1	1	41560045	180	-3.73	1.25	12	0.11	-116.00	346.00	1260	20230717	-65.63	400	20240517	8.25	869	-50.17	20240105	400	8.25	20240517	1260	-65.63	20230717	400	8.25	20240517	0.00	N	060260	500	207 억		869619	N	N	0	N	00	N
34	20240527	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	11	2	2.67	586942020	1372167	357.31	415	436	411	535	289	412	427.76	1.57	0	221859	428	420	411	403	394	424	407	208	123	500	280	1	1	41560045	176	-3.65	1.22	12	3.30	-116.00	346.00	1260	20230717	-66.43	400	20240517	5.75	869	-51.32	20240105	400	5.75	20240517	1260	-66.43	20230717	400	5.75	20240517	0.00	N	060260	500	207 억		654046	N	N	0	N	00	N
35	20240527	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	20	2	4.85	566920195	1325633	345.20	415	436	411	535	289	412	427.67	1.57	0	235412	428	420	411	403	394	424	407	208	123	500	280	1	1	41560045	180	-3.72	1.25	12	3.19	-116.00	346.00	1260	20230717	-65.71	400	20240517	8.00	869	-50.29	20240105	400	8.00	20240517	1260	-65.71	20230717	400	8.00	20240517	0.00	N	060260	500	207 억		654046	N	N	0	N	00	N
36	20240527	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	22	2	5.34	477499357	1118968	291.38	415	436	411	535	289	412	426.75	1.57	0	224129	428	420	411	403	394	424	407	208	123	500	280	1	1	41560045	180	-3.74	1.25	12	2.69	-116.00	346.00	1260	20230717	-65.56	400	20240517	8.50	869	-50.06	20240105	400	8.50	20240517	1260	-65.56	20230717	400	8.50	20240517	0.00	N	060260	500	207 억		654046	N	N	0	N	00	N
37	20240527	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	20	2	4.85	443869376	1041158	271.12	415	436	411	535	289	412	426.34	1.57	0	216690	428	420	411	403	394	424	407	208	123	500	280	1	1	41560045	180	-3.72	1.25	12	2.51	-116.00	346.00	1260	20230717	-65.71	400	20240517	8.00	869	-50.29	20240105	400	8.00	20240517	1260	-65.71	20230717	400	8.00	20240517	0.00	N	060260	500	207 억		654046	N	N	0	N	00	N
38	20240527	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	20	2	4.85	393781581	924754	240.81	415	436	411	535	289	412	425.84	1.57	0	208026	428	420	411	403	394	424	407	208	123	500	280	1	1	41560045	180	-3.72	1.25	12	2.23	-116.00	346.00	1260	20230717	-65.71	400	20240517	8.00	869	-50.29	20240105	400	8.00	20240517	1260	-65.71	20230717	400	8.00	20240517	0.00	N	060260	500	207 억		654046	N	N	0	N	00	N
39	20240527	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	23	2	5.58	366120432	860829	224.16	415	436	411	535	289	412	425.33	1.57	0	196044	428	420	411	403	394	424	407	208	123	500	280	1	1	41560045	181	-3.75	1.26	12	2.07	-116.00	346.00	1260	20230717	-65.48	400	20240517	8.75	869	-49.94	20240105	400	8.75	20240517	1260	-65.48	20230717	400	8.75	20240517	0.00	N	060260	500	207 억		654046	N	N	0	N	00	N
40	20240527	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	16	2	3.88	164682579	391663	101.99	415	429	411	535	289	412	420.50	1.57	0	51178	428	420	411	403	394	424	407	208	123	500	280	1	1	41560045	178	-3.69	1.24	12	0.94	-116.00	346.00	1260	20230717	-66.03	400	20240517	7.00	869	-50.75	20240105	400	7.00	20240517	1260	-66.03	20230717	400	7.00	20240517	0.00	N	060260	500	207 억		654046	N	N	0	N	00	N
41	20240527	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	4	2	0.97	13457666	32628	8.50	415	417	411	535	289	412	412.48	1.57	0	-22528	428	420	411	403	394	424	407	208	123	500	280	1	1	41560045	173	-3.59	1.20	12	0.08	-116.00	346.00	1260	20230717	-66.98	400	20240517	4.00	869	-52.13	20240105	400	4.00	20240517	1260	-66.98	20230717	400	4.00	20240517	0.00	N	060260	500	207 억		654046	N	N	0	N	00	N
42	20240524	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	7	2	1.73	157153026	383776	136.78	409	419	402	526	284	405	409.49	1.43	0	53847	418	411	407	400	396	409	398	208	121	500	270	1	1	41560045	171	-3.55	1.19	12	0.92	-116.00	346.00	1260	20230717	-67.30	400	20240517	3.00	869	-52.59	20240105	400	3.00	20240517	1260	-67.30	20230717	400	3.00	20240517	0.00	N	060260	500	207 억		592282	N	N	0	N	00	N
43	20240524	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	6	2	1.48	144506432	353078	125.84	409	419	402	526	284	405	409.28	1.43	0	52682	418	411	407	400	396	409	398	208	121	500	270	1	1	41560045	171	-3.54	1.19	12	0.85	-116.00	346.00	1260	20230717	-67.38	400	20240517	2.75	869	-52.70	20240105	400	2.75	20240517	1260	-67.38	20230717	400	2.75	20240517	0.00	N	060260	500	207 억		592282	N	N	0	N	00	N
44	20240524	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	7	2	1.73	135042980	330003	117.62	409	419	402	526	284	405	409.22	1.43	0	51464	418	411	407	400	396	409	398	208	121	500	270	1	1	41560045	171	-3.55	1.19	12	0.79	-116.00	346.00	1260	20230717	-67.30	400	20240517	3.00	869	-52.59	20240105	400	3.00	20240517	1260	-67.30	20230717	400	3.00	20240517	0.00	N	060260	500	207 억		592282	N	N	0	N	00	N
45	20240524	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	6	2	1.48	117718151	287721	102.55	409	419	402	526	284	405	409.14	1.43	0	44421	418	411	407	400	396	409	398	208	121	500	270	1	1	41560045	171	-3.54	1.19	12	0.69	-116.00	346.00	1260	20230717	-67.38	400	20240517	2.75	869	-52.70	20240105	400	2.75	20240517	1260	-67.38	20230717	400	2.75	20240517	0.00	N	060260	500	207 억		592282	N	N	0	N	00	N
46	20240524	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	5	2	1.23	113998137	278646	99.31	409	419	402	526	284	405	409.11	1.43	0	44151	418	411	407	400	396	409	398	208	121	500	270	1	1	41560045	170	-3.53	1.18	12	0.67	-116.00	346.00	1260	20230717	-67.46	400	20240517	2.50	869	-52.82	20240105	400	2.50	20240517	1260	-67.46	20230717	400	2.50	20240517	0.00	N	060260	500	207 억		592282	N	N	0	N	00	N
47	20240524	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	5	2	1.23	74181960	182130	64.91	409	413	402	526	284	405	407.30	1.43	0	6953	418	411	407	400	396	409	398	208	121	500	270	1	1	41560045	170	-3.53	1.18	12	0.44	-116.00	346.00	1260	20230717	-67.46	400	20240517	2.50	869	-52.82	20240105	400	2.50	20240517	1260	-67.46	20230717	400	2.50	20240517	0.00	N	060260	500	207 억		592282	N	N	0	N	00	N
48	20240524	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	0	3	0.00	51170162	125774	44.83	409	413	402	526	284	405	406.84	1.43	0	14923	418	411	407	400	396	409	398	208	121	500	270	1	1	41560045	168	-3.49	1.17	12	0.30	-116.00	346.00	1260	20230717	-67.86	400	20240517	1.25	869	-53.39	20240105	400	1.25	20240517	1260	-67.86	20230717	400	1.25	20240517	0.00	N	060260	500	207 억		592282	N	N	0	N	00	N
49	20240524	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	4	2	0.99	11518195	28198	10.05	409	411	406	526	284	405	408.48	1.43	0	-651	418	411	407	400	396	409	398	208	121	500	270	1	1	41560045	170	-3.53	1.18	12	0.07	-116.00	346.00	1260	20230717	-67.54	400	20240517	2.25	869	-52.93	20240105	400	2.25	20240517	1260	-67.54	20230717	400	2.25	20240517	0.00	N	060260	500	207 억		592282	N	N	0	N	00	N
50	20240523	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-2	5	-0.49	113371735	279468	75.67	410	414	403	529	285	407	405.66	1.37	0	20441	422	414	408	400	394	411	397	208	122	500	270	1	1	41560045	168	-3.49	1.17	12	0.67	-116.00	346.00	1260	20230717	-67.86	400	20240517	1.25	869	-53.39	20240105	400	1.25	20240517	1260	-67.86	20230717	400	1.25	20240517	0.00	N	060260	500	207 억		569527	N	N	0	N	00	N
51	20240523	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	0	3	0.00	110866324	273301	74.00	410	414	403	529	285	407	405.65	1.37	0	20293	422	414	408	400	394	411	397	208	122	500	270	1	1	41560045	169	-3.51	1.18	12	0.66	-116.00	346.00	1260	20230717	-67.70	400	20240517	1.75	869	-53.16	20240105	400	1.75	20240517	1260	-67.70	20230717	400	1.75	20240517	0.00	N	060260	500	207 억		569527	N	N	0	N	00	N
52	20240523	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	0	3	0.00	103434876	254993	69.05	410	414	403	529	285	407	405.63	1.37	0	14925	422	414	408	400	394	411	397	208	122	500	270	1	1	41560045	169	-3.51	1.18	12	0.61	-116.00	346.00	1260	20230717	-67.70	400	20240517	1.75	869	-53.16	20240105	400	1.75	20240517	1260	-67.70	20230717	400	1.75	20240517	0.00	N	060260	500	207 억		569527	N	N	0	N	00	N
53	20240523	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-1	5	-0.25	95316205	234944	63.62	410	414	403	529	285	407	405.69	1.37	0	12010	422	414	408	400	394	411	397	208	122	500	270	1	1	41560045	169	-3.50	1.17	12	0.57	-116.00	346.00	1260	20230717	-67.78	400	20240517	1.50	869	-53.28	20240105	400	1.50	20240517	1260	-67.78	20230717	400	1.50	20240517	0.00	N	060260	500	207 억		569527	N	N	0	N	00	N
54	20240523	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-2	5	-0.49	89227045	219897	59.54	410	414	403	529	285	407	405.76	1.37	0	8282	422	414	408	400	394	411	397	208	122	500	270	1	1	41560045	168	-3.49	1.17	12	0.53	-116.00	346.00	1260	20230717	-67.86	400	20240517	1.25	869	-53.39	20240105	400	1.25	20240517	1260	-67.86	20230717	400	1.25	20240517	0.00	N	060260	500	207 억		569527	N	N	0	N	00	N
55	20240523	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-1	5	-0.25	77709375	191473	51.85	410	414	403	529	285	407	405.84	1.37	0	3700	422	414	408	400	394	411	397	208	122	500	270	1	1	41560045	169	-3.50	1.17	12	0.46	-116.00	346.00	1260	20230717	-67.78	400	20240517	1.50	869	-53.28	20240105	400	1.50	20240517	1260	-67.78	20230717	400	1.50	20240517	0.00	N	060260	500	207 억		569527	N	N	0	N	00	N
56	20240523	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-2	5	-0.49	67741753	166835	45.17	410	414	403	529	285	407	406.03	1.37	0	-3068	422	414	408	400	394	411	397	208	122	500	270	1	1	41560045	168	-3.49	1.17	12	0.40	-116.00	346.00	1260	20230717	-67.86	400	20240517	1.25	869	-53.39	20240105	400	1.25	20240517	1260	-67.86	20230717	400	1.25	20240517	0.00	N	060260	500	207 억		569527	N	N	0	N	00	N
57	20240523	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	3	2	0.74	10373376	25251	6.84	410	414	407	529	285	407	411.05	1.37	0	-12242	422	414	408	400	394	411	397	208	122	500	270	1	1	41560045	170	-3.53	1.18	12	0.06	-116.00	346.00	1260	20230717	-67.46	400	20240517	2.50	869	-52.82	20240105	400	2.50	20240517	1260	-67.46	20230717	400	2.50	20240517	0.00	N	060260	500	207 억		569527	N	N	0	N	00	N
58	20240522	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-7	5	-1.69	149200007	367440	92.91	416	416	402	538	290	414	406.02	1.40	0	-13237	424	419	414	409	404	419	409	208	124	500	280	1	1	41560045	169	-3.51	1.18	12	0.88	-116.00	346.00	1260	20230717	-67.70	400	20240517	1.75	869	-53.16	20240105	400	1.75	20240517	1260	-67.70	20230717	400	1.75	20240517	0.00	N	060260	500	207 억		582764	N	N	0	N	00	N
59	20240522	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	-10	5	-2.42	142123525	350026	88.50	416	416	402	538	290	414	406.01	1.40	0	-13320	424	419	414	409	404	419	409	208	124	500	280	1	1	41560045	168	-3.48	1.17	12	0.84	-116.00	346.00	1260	20230717	-67.94	400	20240517	1.00	869	-53.51	20240105	400	1.00	20240517	1260	-67.94	20230717	400	1.00	20240517	0.00	N	060260	500	207 억		582764	N	N	0	N	00	N
60	20240522	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	-10	5	-2.42	116334336	286150	72.35	416	416	402	538	290	414	406.51	1.40	0	-325	424	419	414	409	404	419	409	208	124	500	280	1	1	41560045	168	-3.48	1.17	12	0.69	-116.00	346.00	1260	20230717	-67.94	400	20240517	1.00	869	-53.51	20240105	400	1.00	20240517	1260	-67.94	20230717	400	1.00	20240517	0.00	N	060260	500	207 억		582764	N	N	0	N	00	N
61	20240522	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-7	5	-1.69	93634548	230095	58.18	416	416	402	538	290	414	406.90	1.40	0	-17842	424	419	414	409	404	419	409	208	124	500	280	1	1	41560045	169	-3.51	1.18	12	0.55	-116.00	346.00	1260	20230717	-67.70	400	20240517	1.75	869	-53.16	20240105	400	1.75	20240517	1260	-67.70	20230717	400	1.75	20240517	0.00	N	060260	500	207 억		582764	N	N	0	N	00	N
62	20240522	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-5	5	-1.21	88998906	218702	55.30	416	416	402	538	290	414	406.90	1.40	0	-18592	424	419	414	409	404	419	409	208	124	500	280	1	1	41560045	170	-3.53	1.18	12	0.53	-116.00	346.00	1260	20230717	-67.54	400	20240517	2.25	869	-52.93	20240105	400	2.25	20240517	1260	-67.54	20230717	400	2.25	20240517	0.00	N	060260	500	207 억		582764	N	N	0	N	00	N
63	20240522	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-8	5	-1.93	82209079	201963	51.07	416	416	402	538	290	414	407.00	1.40	0	-20698	424	419	414	409	404	419	409	208	124	500	280	1	1	41560045	169	-3.50	1.17	12	0.49	-116.00	346.00	1260	20230717	-67.78	400	20240517	1.50	869	-53.28	20240105	400	1.50	20240517	1260	-67.78	20230717	400	1.50	20240517	0.00	N	060260	500	207 억		582764	N	N	0	N	00	N
64	20240522	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-8	5	-1.93	73954942	181675	45.94	416	416	402	538	290	414	407.02	1.40	0	-19167	424	419	414	409	404	419	409	208	124	500	280	1	1	41560045	169	-3.50	1.17	12	0.44	-116.00	346.00	1260	20230717	-67.78	400	20240517	1.50	869	-53.28	20240105	400	1.50	20240517	1260	-67.78	20230717	400	1.50	20240517	0.00	N	060260	500	207 억		582764	N	N	0	N	00	N
65	20240522	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-1	5	-0.24	14565883	35144	8.89	416	416	411	538	290	414	414.48	1.40	0	-24114	424	419	414	409	404	419	409	208	124	500	280	1	1	41560045	172	-3.56	1.19	12	0.08	-116.00	346.00	1260	20230717	-67.22	400	20240517	3.25	869	-52.47	20240105	400	3.25	20240517	1260	-67.22	20230717	400	3.25	20240517	0.00	N	060260	500	207 억		582764	N	N	0	N	00	N
66	20240521	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	2	2	0.49	163065766	395161	67.86	414	419	409	535	289	412	412.66	1.43	0	-10825	421	416	409	404	397	419	407	208	123	500	280	1	1	41560045	172	-3.57	1.20	12	0.95	-116.00	346.00	1260	20230717	-67.14	400	20240517	3.50	869	-52.36	20240105	400	3.50	20240517	1260	-67.14	20230717	400	3.50	20240517	0.00	N	060260	500	207 억		593589	N	N	0	N	00	N
67	20240521	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	0	3	0.00	151669232	367554	63.12	414	419	410	535	289	412	412.65	1.43	0	-7886	421	416	409	404	397	419	407	208	123	500	280	1	1	41560045	171	-3.55	1.19	12	0.88	-116.00	346.00	1260	20230717	-67.30	400	20240517	3.00	869	-52.59	20240105	400	3.00	20240517	1260	-67.30	20230717	400	3.00	20240517	0.00	N	060260	500	207 억		593589	N	N	0	N	00	N
68	20240521	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	1	2	0.24	137703312	333551	57.28	414	419	410	535	289	412	412.84	1.43	0	-1360	421	416	409	404	397	419	407	208	123	500	280	1	1	41560045	172	-3.56	1.19	12	0.80	-116.00	346.00	1260	20230717	-67.22	400	20240517	3.25	869	-52.47	20240105	400	3.25	20240517	1260	-67.22	20230717	400	3.25	20240517	0.00	N	060260	500	207 억		593589	N	N	0	N	00	N
69	20240521	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	-1	5	-0.24	124336110	301058	51.70	414	419	410	535	289	412	413.00	1.43	0	12084	421	416	409	404	397	419	407	208	123	500	280	1	1	41560045	171	-3.54	1.19	12	0.72	-116.00	346.00	1260	20230717	-67.38	400	20240517	2.75	869	-52.70	20240105	400	2.75	20240517	1260	-67.38	20230717	400	2.75	20240517	0.00	N	060260	500	207 억		593589	N	N	0	N	00	N
70	20240521	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	2	2	0.49	116698538	282509	48.52	414	419	410	535	289	412	413.08	1.43	0	13252	421	416	409	404	397	419	407	208	123	500	280	1	1	41560045	172	-3.57	1.20	12	0.68	-116.00	346.00	1260	20230717	-67.14	400	20240517	3.50	869	-52.36	20240105	400	3.50	20240517	1260	-67.14	20230717	400	3.50	20240517	0.00	N	060260	500	207 억		593589	N	N	0	N	00	N
71	20240521	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	0	3	0.00	102249769	247407	42.49	414	419	410	535	289	412	413.29	1.43	0	13460	421	416	409	404	397	419	407	208	123	500	280	1	1	41560045	171	-3.55	1.19	12	0.60	-116.00	346.00	1260	20230717	-67.30	400	20240517	3.00	869	-52.59	20240105	400	3.00	20240517	1260	-67.30	20230717	400	3.00	20240517	0.00	N	060260	500	207 억		593589	N	N	0	N	00	N
72	20240521	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	-1	5	-0.24	85947162	207876	35.70	414	419	410	535	289	412	413.46	1.43	0	14802	421	416	409	404	397	419	407	208	123	500	280	1	1	41560045	171	-3.54	1.19	12	0.50	-116.00	346.00	1260	20230717	-67.38	400	20240517	2.75	869	-52.70	20240105	400	2.75	20240517	1260	-67.38	20230717	400	2.75	20240517	0.00	N	060260	500	207 억		593589	N	N	0	N	00	N
73	20240521	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	1	2	0.24	30340771	73596	12.64	414	415	410	535	289	412	412.27	1.43	0	-9650	421	416	409	404	397	419	407	208	123	500	280	1	1	41560045	172	-3.56	1.19	12	0.18	-116.00	346.00	1260	20230717	-67.22	400	20240517	3.25	869	-52.47	20240105	400	3.25	20240517	1260	-67.22	20230717	400	3.25	20240517	0.00	N	060260	500	207 억		593589	N	N	0	N	00	N
74	20240517	160524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	402	-13	5	-3.13	603264374	1478013	22.40	415	419	400	539	291	415	408.16	1.27	0	358	498	456	433	391	368	445	380	208	124	500	280	1	1	41560045	167	-3.47	1.16	12	3.56	-116.00	346.00	1260	20230717	-68.10	400	20240517	0.50	869	-53.74	20240105	400	0.50	20240517	1260	-68.10	20230717	400	0.50	20240517	0.00	N	060260	500	207 억		526728	N	N	0	N	00	N
75	20240517	150526	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	402	-13	5	-3.13	589504630	1443837	21.89	415	419	400	539	291	415	408.29	1.27	0	-20	498	456	433	391	368	445	380	208	124	500	280	1	1	41560045	167	-3.47	1.16	12	3.47	-116.00	346.00	1260	20230717	-68.10	400	20240517	0.50	869	-53.74	20240105	400	0.50	20240517	1260	-68.10	20230717	400	0.50	20240517	0.00	N	060260	500	207 억		526728	N	N	0	N	00	N
76	20240517	140520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	403	-12	5	-2.89	488987699	1193796	18.10	415	419	403	539	291	415	409.61	1.27	0	-11602	498	456	433	391	368	445	380	208	124	500	280	1	1	41560045	167	-3.47	1.16	12	2.87	-116.00	346.00	1260	20230717	-68.02	403	20240517	0.00	869	-53.62	20240105	403	0.00	20240517	1260	-68.02	20230717	403	0.00	20240517	0.00	N	060260	500	207 억		526728	N	N	0	N	00	N
77	20240517	130517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	408	-7	5	-1.69	388550026	946117	14.34	415	419	406	539	291	415	410.68	1.27	0	-12698	498	456	433	391	368	445	380	208	124	500	280	1	1	41560045	170	-3.52	1.18	12	2.28	-116.00	346.00	1260	20230717	-67.62	406	20240517	0.49	869	-53.05	20240105	406	0.49	20240517	1260	-67.62	20230717	406	0.49	20240517	0.00	N	060260	500	207 억		526728	N	N	0	N	00	N
78	20240517	120518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	410	-5	5	-1.20	353541798	860123	13.04	415	419	406	539	291	415	411.04	1.27	0	-14308	498	456	433	391	368	445	380	208	124	500	280	1	1	41560045	170	-3.53	1.18	12	2.07	-116.00	346.00	1260	20230717	-67.46	406	20240517	0.99	869	-52.82	20240105	406	0.99	20240517	1260	-67.46	20230717	406	0.99	20240517	0.00	N	060260	500	207 억		526728	N	N	0	N	00	N
79	20240517	110519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	409	-6	5	-1.45	296774946	721205	10.93	415	419	406	539	291	415	411.50	1.27	0	-10655	498	456	433	391	368	445	380	208	124	500	280	1	1	41560045	170	-3.53	1.18	12	1.74	-116.00	346.00	1260	20230717	-67.54	406	20240517	0.74	869	-52.93	20240105	406	0.74	20240517	1260	-67.54	20230717	406	0.74	20240517	0.00	N	060260	500	207 억		526728	N	N	0	N	00	N
80	20240517	100514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	411	-4	5	-0.96	229572602	557069	8.44	415	419	406	539	291	415	412.11	1.27	0	-11084	498	456	433	391	368	445	380	208	124	500	280	1	1	41560045	171	-3.54	1.19	12	1.34	-116.00	346.00	1260	20230717	-67.38	406	20240517	1.23	869	-52.70	20240105	406	1.23	20240517	1260	-67.38	20230717	406	1.23	20240517	0.00	N	060260	500	207 억		526728	N	N	0	N	00	N
81	20240517	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	0	3	0.00	108914841	263139	3.99	415	417	411	539	291	415	413.91	1.27	0	-20520	498	456	433	391	368	445	380	208	124	500	280	1	1	41560045	172	-3.58	1.20	12	0.63	-116.00	346.00	1260	20230717	-67.06	410	20240516	1.22	869	-52.24	20240105	410	1.22	20240516	1260	-67.06	20230717	410	1.22	20240516	0.00	N	060260	500	207 억		526728	N	N	0	N	00	N
82	20240516	160515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	415	-162	5	-28.08	2770647085	6469539	10770.54	465	475	410	750	404	577	428.34	1.39	0	-51860	581	578	575	572	569	577	571	208	173	500	390	1	1	41560045	172	-3.58	1.20	12	15.57	-116.00	346.00	1260	20230717	-67.06	410	20240516	1.22	869	-52.24	20240105	410	1.22	20240516	1260	-67.06	20230717	410	1.22	20240516	0.00	N	060260	500	207 억		578506	N	N	0	N	00	N
83	20240516	150514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	417	-160	5	-27.73	2644717985	6166168	10265.48	465	475	410	750	404	577	428.91	1.39	0	-64047	581	578	575	572	569	577	571	208	173	500	390	1	1	41560045	173	-3.59	1.21	12	14.84	-116.00	346.00	1260	20230717	-66.90	410	20240516	1.71	869	-52.01	20240105	410	1.71	20240516	1260	-66.90	20230717	410	1.71	20240516	0.00	N	060260	500	207 억		578506	N	N	0	N	00	N
84	20240516	140518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	419	-158	5	-27.38	2536933209	5907120	9834.22	465	475	410	750	404	577	429.47	1.39	0	-65071	581	578	575	572	569	577	571	208	173	500	390	1	1	41560045	174	-3.61	1.21	12	14.21	-116.00	346.00	1260	20230717	-66.75	410	20240516	2.20	869	-51.78	20240105	410	2.20	20240516	1260	-66.75	20230717	410	2.20	20240516	0.00	N	060260	500	207 억		578506	N	N	0	N	00	N
85	20240516	130517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	416	-161	5	-27.90	2398834750	5575192	9281.62	465	475	410	750	404	577	430.27	1.39	0	-50435	581	578	575	572	569	577	571	208	173	500	390	1	1	41560045	173	-3.59	1.20	12	13.41	-116.00	346.00	1260	20230717	-66.98	410	20240516	1.46	869	-52.13	20240105	410	1.46	20240516	1260	-66.98	20230717	410	1.46	20240516	0.00	N	060260	500	207 억		578506	N	N	0	N	00	N
86	20240516	120513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	418	-159	5	-27.56	2205406901	5111635	8509.89	465	475	410	750	404	577	431.45	1.39	0	-47972	581	578	575	572	569	577	571	208	173	500	390	1	1	41560045	174	-3.60	1.21	12	12.30	-116.00	346.00	1260	20230717	-66.83	410	20240516	1.95	869	-51.90	20240105	410	1.95	20240516	1260	-66.83	20230717	410	1.95	20240516	0.00	N	060260	500	207 억		578506	N	N	0	N	00	N
87	20240516	110512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	415	-162	5	-28.08	1864781108	4289943	7141.93	465	475	414	750	404	577	434.69	1.39	0	-74345	581	578	575	572	569	577	571	208	173	500	390	1	1	41560045	172	-3.58	1.20	12	10.32	-116.00	346.00	1260	20230717	-67.06	414	20240516	0.24	869	-52.24	20240105	414	0.24	20240516	1260	-67.06	20230717	414	0.24	20240516	0.00	N	060260	500	207 억		578506	N	N	0	N	00	N
88	20240516	100513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	428	-149	5	-25.82	1257922594	2844439	4735.44	465	475	426	750	404	577	442.24	1.39	0	-21614	581	578	575	572	569	577	571	208	173	500	390	1	1	41560045	178	-3.69	1.24	12	6.84	-116.00	346.00	1260	20230717	-66.03	426	20240516	0.47	869	-50.75	20240105	426	0.47	20240516	1260	-66.03	20230717	426	0.47	20240516	0.00	N	060260	500	207 억		578506	N	N	0	N	00	N
89	20240516	090514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	444	-133	5	-23.05	227339276	496379	826.38	465	475	443	750	404	577	458.00	1.39	0	36012	581	578	575	572	569	577	571	208	173	500	390	1	1	41560045	185	-3.83	1.28	12	1.19	-116.00	346.00	1260	20230717	-64.76	443	20240516	0.23	869	-48.91	20240105	443	0.23	20240516	1260	-64.76	20230717	443	0.23	20240516	0.00	N	060260	500	207 억		578506	N	N	0	N	00	N
90	20240514	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	577	-1	5	-0.17	34514639	60067	74.33	578	578	572	751	405	578	574.59	1.41	0	-8872	602	590	582	570	562	586	566	208	173	500	390	1	1	41560045	240	-4.97	1.67	12	0.14	-116.00	346.00	1260	20230717	-54.21	520	20240418	10.96	869	-33.60	20240105	520	10.96	20240418	1260	-54.21	20230717	520	10.96	20240418	0.00	N	060260	500	207 억		587332	N	N	0	N	00	N
91	20240514	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	-2	5	-0.35	31744860	55264	68.39	578	578	572	751	405	578	574.41	1.41	0	-7054	602	590	582	570	562	586	566	208	173	500	390	1	1	41560045	239	-4.97	1.66	12	0.13	-116.00	346.00	1260	20230717	-54.29	520	20240418	10.77	869	-33.72	20240105	520	10.77	20240418	1260	-54.29	20230717	520	10.77	20240418	0.00	N	060260	500	207 억		587332	N	N	0	N	00	N
92	20240514	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-4	5	-0.69	27015504	47020	58.19	578	578	572	751	405	578	574.54	1.41	0	-5283	602	590	582	570	562	586	566	208	173	500	390	1	1	41560045	239	-4.95	1.66	12	0.11	-116.00	346.00	1260	20230717	-54.44	520	20240418	10.38	869	-33.95	20240105	520	10.38	20240418	1260	-54.44	20230717	520	10.38	20240418	0.00	N	060260	500	207 억		587332	N	N	0	N	00	N
93	20240514	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-4	5	-0.69	22035446	38328	47.43	578	578	572	751	405	578	574.90	1.41	0	-5268	602	590	582	570	562	586	566	208	173	500	390	1	1	41560045	239	-4.95	1.66	12	0.09	-116.00	346.00	1260	20230717	-54.44	520	20240418	10.38	869	-33.95	20240105	520	10.38	20240418	1260	-54.44	20230717	520	10.38	20240418	0.00	N	060260	500	207 억		587332	N	N	0	N	00	N
94	20240514	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	577	-1	5	-0.17	14188573	24653	30.51	578	578	573	751	405	578	575.51	1.41	0	-5262	602	590	582	570	562	586	566	208	173	500	390	1	1	41560045	240	-4.97	1.67	12	0.06	-116.00	346.00	1260	20230717	-54.21	520	20240418	10.96	869	-33.60	20240105	520	10.96	20240418	1260	-54.21	20230717	520	10.96	20240418	0.00	N	060260	500	207 억		587332	N	N	0	N	00	N
95	20240514	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	577	-1	5	-0.17	12519707	21752	26.92	578	578	573	751	405	578	575.55	1.41	0	-2375	602	590	582	570	562	586	566	208	173	500	390	1	1	41560045	240	-4.97	1.67	12	0.05	-116.00	346.00	1260	20230717	-54.21	520	20240418	10.96	869	-33.60	20240105	520	10.96	20240418	1260	-54.21	20230717	520	10.96	20240418	0.00	N	060260	500	207 억		587332	N	N	0	N	00	N
96	20240514	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	-3	5	-0.52	5843449	10137	12.54	578	578	573	751	405	578	576.42	1.41	0	-1484	602	590	582	570	562	586	566	208	173	500	390	1	1	41560045	239	-4.96	1.66	12	0.02	-116.00	346.00	1260	20230717	-54.37	520	20240418	10.58	869	-33.83	20240105	520	10.58	20240418	1260	-54.37	20230717	520	10.58	20240418	0.00	N	060260	500	207 억		587332	N	N	0	N	00	N
97	20240514	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	-3	5	-0.52	3056530	5289	6.55	578	578	573	751	405	578	577.90	1.41	0	-759	602	590	582	570	562	586	566	208	173	500	390	1	1	41560045	239	-4.96	1.66	12	0.01	-116.00	346.00	1260	20230717	-54.37	520	20240418	10.58	869	-33.83	20240105	520	10.58	20240418	1260	-54.37	20230717	520	10.58	20240418	0.00	N	060260	500	207 억		587332	N	N	0	N	00	N
98	20240513	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	578	4	2	0.70	46719394	80779	60.72	594	594	574	746	402	574	578.37	1.47	0	-22216	592	582	574	564	556	579	561	208	172	500	390	1	1	41560045	240	-4.98	1.67	12	0.19	-116.00	346.00	1260	20230717	-54.13	520	20240418	11.15	869	-33.49	20240105	520	11.15	20240418	1260	-54.13	20230717	520	11.15	20240418	0.00	N	060260	500	207 억		609494	N	N	0	N	00	N
99	20240513	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	2	2	0.35	45073750	77931	58.58	594	594	574	746	402	574	578.39	1.47	0	-21476	592	582	574	564	556	579	561	208	172	500	390	1	1	41560045	239	-4.97	1.66	12	0.19	-116.00	346.00	1260	20230717	-54.29	520	20240418	10.77	869	-33.72	20240105	520	10.77	20240418	1260	-54.29	20230717	520	10.77	20240418	0.00	N	060260	500	207 억		609494	N	N	0	N	00	N
100	20240513	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	2	2	0.35	40445538	69901	52.54	594	594	574	746	402	574	578.62	1.47	0	-18780	592	582	574	564	556	579	561	208	172	500	390	1	1	41560045	239	-4.97	1.66	12	0.17	-116.00	346.00	1260	20230717	-54.29	520	20240418	10.77	869	-33.72	20240105	520	10.77	20240418	1260	-54.29	20230717	520	10.77	20240418	0.00	N	060260	500	207 억		609494	N	N	0	N	00	N
101	20240513	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	1	2	0.17	39363739	68019	51.13	594	594	574	746	402	574	578.73	1.47	0	-18473	592	582	574	564	556	579	561	208	172	500	390	1	1	41560045	239	-4.96	1.66	12	0.16	-116.00	346.00	1260	20230717	-54.37	520	20240418	10.58	869	-33.83	20240105	520	10.58	20240418	1260	-54.37	20230717	520	10.58	20240418	0.00	N	060260	500	207 억		609494	N	N	0	N	00	N
102	20240513	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	1	2	0.17	35855915	61918	46.54	594	594	574	746	402	574	579.10	1.47	0	-18525	592	582	574	564	556	579	561	208	172	500	390	1	1	41560045	239	-4.96	1.66	12	0.15	-116.00	346.00	1260	20230717	-54.37	520	20240418	10.58	869	-33.83	20240105	520	10.58	20240418	1260	-54.37	20230717	520	10.58	20240418	0.00	N	060260	500	207 억		609494	N	N	0	N	00	N
103	20240513	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	578	4	2	0.70	30540317	52677	39.60	594	594	574	746	402	574	579.78	1.47	0	-17575	592	582	574	564	556	579	561	208	172	500	390	1	1	41560045	240	-4.98	1.67	12	0.13	-116.00	346.00	1260	20230717	-54.13	520	20240418	11.15	869	-33.49	20240105	520	11.15	20240418	1260	-54.13	20230717	520	11.15	20240418	0.00	N	060260	500	207 억		609494	N	N	0	N	00	N
104	20240513	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	6	2	1.05	20337984	34977	26.29	594	594	574	746	402	574	581.50	1.47	0	-8621	592	582	574	564	556	579	561	208	172	500	390	1	1	41560045	241	-5.00	1.68	12	0.08	-116.00	346.00	1260	20230717	-53.97	520	20240418	11.54	869	-33.26	20240105	520	11.54	20240418	1260	-53.97	20230717	520	11.54	20240418	0.00	N	060260	500	207 억		609494	N	N	0	N	00	N
105	20240513	090519	57	100.00	KOSDAQ		화학	N	N	N	N		N	577	3	2	0.52	10218682	17443	13.11	594	594	577	746	402	574	585.93	1.47	0	-4642	592	582	574	564	556	579	561	208	172	500	390	1	1	41560045	240	-4.97	1.67	12	0.04	-116.00	346.00	1260	20230717	-54.21	520	20240418	10.96	869	-33.60	20240105	520	10.96	20240418	1260	-54.21	20230717	520	10.96	20240418	0.00	N	060260	500	207 억		609494	N	N	0	N	00	N
106	20240510	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-1	5	-0.17	75993495	132594	52.79	575	584	566	747	403	575	573.13	1.55	0	-34339	601	587	576	562	551	595	570	208	172	500	390	1	1	41560045	239	-4.95	1.66	12	0.32	-116.00	346.00	1260	20230717	-54.44	520	20240418	10.38	869	-33.95	20240105	520	10.38	20240418	1260	-54.44	20230717	520	10.38	20240418	0.00	N	060260	500	207 억		642124	N	N	0	N	00	N
107	20240510	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-2	5	-0.35	73969436	129065	51.38	575	584	566	747	403	575	573.11	1.55	0	-33660	601	587	576	562	551	595	570	208	172	500	390	1	1	41560045	238	-4.94	1.66	12	0.31	-116.00	346.00	1260	20230717	-54.52	520	20240418	10.19	869	-34.06	20240105	520	10.19	20240418	1260	-54.52	20230717	520	10.19	20240418	0.00	N	060260	500	207 억		642124	N	N	0	N	00	N
108	20240510	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-2	5	-0.35	67303536	117395	46.74	575	584	566	747	403	575	573.31	1.55	0	-32510	601	587	576	562	551	595	570	208	172	500	390	1	1	41560045	238	-4.94	1.66	12	0.28	-116.00	346.00	1260	20230717	-54.52	520	20240418	10.19	869	-34.06	20240105	520	10.19	20240418	1260	-54.52	20230717	520	10.19	20240418	0.00	N	060260	500	207 억		642124	N	N	0	N	00	N
109	20240510	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-2	5	-0.35	66762971	116448	46.36	575	584	566	747	403	575	573.33	1.55	0	-32396	601	587	576	562	551	595	570	208	172	500	390	1	1	41560045	238	-4.94	1.66	12	0.28	-116.00	346.00	1260	20230717	-54.52	520	20240418	10.19	869	-34.06	20240105	520	10.19	20240418	1260	-54.52	20230717	520	10.19	20240418	0.00	N	060260	500	207 억		642124	N	N	0	N	00	N
110	20240510	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	1	2	0.17	59900867	104408	41.57	575	584	566	747	403	575	573.72	1.55	0	-31298	601	587	576	562	551	595	570	208	172	500	390	1	1	41560045	239	-4.97	1.66	12	0.25	-116.00	346.00	1260	20230717	-54.29	520	20240418	10.77	869	-33.72	20240105	520	10.77	20240418	1260	-54.29	20230717	520	10.77	20240418	0.00	N	060260	500	207 억		642124	N	N	0	N	00	N
111	20240510	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	0	3	0.00	48666062	84843	33.78	575	584	566	747	403	575	573.60	1.55	0	-24632	601	587	576	562	551	595	570	208	172	500	390	1	1	41560045	239	-4.96	1.66	12	0.20	-116.00	346.00	1260	20230717	-54.37	520	20240418	10.58	869	-33.83	20240105	520	10.58	20240418	1260	-54.37	20230717	520	10.58	20240418	0.00	N	060260	500	207 억		642124	N	N	0	N	00	N
112	20240510	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-2	5	-0.35	26436099	46049	18.33	575	584	570	747	403	575	574.08	1.55	0	-24582	601	587	576	562	551	595	570	208	172	500	390	1	1	41560045	238	-4.94	1.66	12	0.11	-116.00	346.00	1260	20230717	-54.52	520	20240418	10.19	869	-34.06	20240105	520	10.19	20240418	1260	-54.52	20230717	520	10.19	20240418	0.00	N	060260	500	207 억		642124	N	N	0	N	00	N
113	20240510	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	5	2	0.87	13985912	24320	9.68	575	584	575	747	403	575	575.08	1.55	0	-22460	601	587	576	562	551	595	570	208	172	500	390	1	1	41560045	241	-5.00	1.68	12	0.06	-116.00	346.00	1260	20230717	-53.97	520	20240418	11.54	869	-33.26	20240105	520	11.54	20240418	1260	-53.97	20230717	520	11.54	20240418	0.00	N	060260	500	207 억		642124	N	N	0	N	00	N
114	20240509	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	10	2	1.77	144419297	249330	166.77	565	590	565	734	396	565	579.23	1.57	0	-9368	587	576	563	552	539	581	557	208	169	500	380	1	1	41560045	239	-4.96	1.66	12	0.60	-116.00	346.00	1260	20230717	-54.37	520	20240418	10.58	869	-33.83	20240105	520	10.58	20240418	1260	-54.37	20230717	520	10.58	20240418	0.00	N	060260	500	207 억		653537	N	N	0	N	00	N
115	20240509	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	571	6	2	1.06	135220326	233305	156.05	565	590	565	734	396	565	579.59	1.57	0	-7675	587	576	563	552	539	581	557	208	169	500	380	1	1	41560045	237	-4.92	1.65	12	0.56	-116.00	346.00	1260	20230717	-54.68	520	20240418	9.81	869	-34.29	20240105	520	9.81	20240418	1260	-54.68	20230717	520	9.81	20240418	0.00	N	060260	500	207 억		653537	N	N	0	N	00	N
116	20240509	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	4	2	0.71	131203375	226270	151.35	565	590	565	734	396	565	579.85	1.57	0	-7599	587	576	563	552	539	581	557	208	169	500	380	1	1	41560045	236	-4.91	1.64	12	0.54	-116.00	346.00	1260	20230717	-54.84	520	20240418	9.42	869	-34.52	20240105	520	9.42	20240418	1260	-54.84	20230717	520	9.42	20240418	0.00	N	060260	500	207 억		653537	N	N	0	N	00	N
117	20240509	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	5	2	0.88	122629284	211216	141.28	565	590	565	734	396	565	580.59	1.57	0	1924	587	576	563	552	539	581	557	208	169	500	380	1	1	41560045	237	-4.91	1.65	12	0.51	-116.00	346.00	1260	20230717	-54.76	520	20240418	9.62	869	-34.41	20240105	520	9.62	20240418	1260	-54.76	20230717	520	9.62	20240418	0.00	N	060260	500	207 억		653537	N	N	0	N	00	N
118	20240509	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	11	2	1.95	107642947	185032	123.76	565	590	565	734	396	565	581.75	1.57	0	354	587	576	563	552	539	581	557	208	169	500	380	1	1	41560045	239	-4.97	1.66	12	0.45	-116.00	346.00	1260	20230717	-54.29	520	20240418	10.77	869	-33.72	20240105	520	10.77	20240418	1260	-54.29	20230717	520	10.77	20240418	0.00	N	060260	500	207 억		653537	N	N	0	N	00	N
119	20240509	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	10	2	1.77	102955826	176894	118.32	565	590	565	734	396	565	582.02	1.57	0	343	587	576	563	552	539	581	557	208	169	500	380	1	1	41560045	239	-4.96	1.66	12	0.43	-116.00	346.00	1260	20230717	-54.37	520	20240418	10.58	869	-33.83	20240105	520	10.58	20240418	1260	-54.37	20230717	520	10.58	20240418	0.00	N	060260	500	207 억		653537	N	N	0	N	00	N
120	20240509	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	17	2	3.01	83798560	143787	96.18	565	590	565	734	396	565	582.80	1.57	0	418	587	576	563	552	539	581	557	208	169	500	380	1	1	41560045	242	-5.02	1.68	12	0.35	-116.00	346.00	1260	20230717	-53.81	520	20240418	11.92	869	-33.03	20240105	520	11.92	20240418	1260	-53.81	20230717	520	11.92	20240418	0.00	N	060260	500	207 억		653537	N	N	0	N	00	N
121	20240509	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	5	2	0.88	4501628	7922	5.30	565	575	565	734	396	565	568.24	1.57	0	-698	587	576	563	552	539	581	557	208	169	500	380	1	1	41560045	237	-4.91	1.65	12	0.02	-116.00	346.00	1260	20230717	-54.76	520	20240418	9.62	869	-34.41	20240105	520	9.62	20240418	1260	-54.76	20230717	520	9.62	20240418	0.00	N	060260	500	207 억		653537	N	N	0	N	00	N
122	20240508	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	15	2	2.73	83949151	149504	129.43	551	574	550	715	385	550	561.52	1.52	0	22426	556	553	549	546	542	554	547	208	165	500	370	1	1	41560045	235	-4.87	1.63	12	0.36	-116.00	346.00	1260	20230717	-55.16	520	20240418	8.65	869	-34.98	20240105	520	8.65	20240418	1260	-55.16	20230717	520	8.65	20240418	0.00	N	060260	500	207 억		631257	N	N	0	N	00	N
123	20240508	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	16	2	2.91	82554509	147036	127.30	551	574	550	715	385	550	561.46	1.52	0	22452	556	553	549	546	542	554	547	208	165	500	370	1	1	41560045	235	-4.88	1.64	12	0.35	-116.00	346.00	1260	20230717	-55.08	520	20240418	8.85	869	-34.87	20240105	520	8.85	20240418	1260	-55.08	20230717	520	8.85	20240418	0.00	N	060260	500	207 억		631257	N	N	0	N	00	N
124	20240508	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	15	2	2.73	73754752	131449	113.80	551	574	550	715	385	550	561.09	1.52	0	17443	556	553	549	546	542	554	547	208	165	500	370	1	1	41560045	235	-4.87	1.63	12	0.32	-116.00	346.00	1260	20230717	-55.16	520	20240418	8.65	869	-34.98	20240105	520	8.65	20240418	1260	-55.16	20230717	520	8.65	20240418	0.00	N	060260	500	207 억		631257	N	N	0	N	00	N
125	20240508	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	16	2	2.91	66927197	119377	103.35	551	574	550	715	385	550	560.64	1.52	0	14792	556	553	549	546	542	554	547	208	165	500	370	1	1	41560045	235	-4.88	1.64	12	0.29	-116.00	346.00	1260	20230717	-55.08	520	20240418	8.85	869	-34.87	20240105	520	8.85	20240418	1260	-55.08	20230717	520	8.85	20240418	0.00	N	060260	500	207 억		631257	N	N	0	N	00	N
126	20240508	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	567	17	2	3.09	52996223	94762	82.04	551	574	550	715	385	550	559.26	1.52	0	14069	556	553	549	546	542	554	547	208	165	500	370	1	1	41560045	236	-4.89	1.64	12	0.23	-116.00	346.00	1260	20230717	-55.00	520	20240418	9.04	869	-34.75	20240105	520	9.04	20240418	1260	-55.00	20230717	520	9.04	20240418	0.00	N	060260	500	207 억		631257	N	N	0	N	00	N
127	20240508	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	560	10	2	1.82	33580362	60424	52.31	551	560	550	715	385	550	555.75	1.52	0	8189	556	553	549	546	542	554	547	208	165	500	370	1	1	41560045	233	-4.83	1.62	12	0.15	-116.00	346.00	1260	20230717	-55.56	520	20240418	7.69	869	-35.56	20240105	520	7.69	20240418	1260	-55.56	20230717	520	7.69	20240418	0.00	N	060260	500	207 억		631257	N	N	0	N	00	N
128	20240508	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	557	7	2	1.27	23190618	41801	36.19	551	557	550	715	385	550	554.79	1.52	0	4104	556	553	549	546	542	554	547	208	165	500	370	1	1	41560045	231	-4.80	1.61	12	0.10	-116.00	346.00	1260	20230717	-55.79	520	20240418	7.12	869	-35.90	20240105	520	7.12	20240418	1260	-55.79	20230717	520	7.12	20240418	0.00	N	060260	500	207 억		631257	N	N	0	N	00	N
129	20240508	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	552	2	2	0.36	417385	756	0.65	551	557	551	715	385	550	552.10	1.52	0	148	556	553	549	546	542	554	547	208	165	500	370	1	1	41560045	229	-4.76	1.60	12	0.00	-116.00	346.00	1260	20230717	-56.19	520	20240418	6.15	869	-36.48	20240105	520	6.15	20240418	1260	-56.19	20230717	520	6.15	20240418	0.00	N	060260	500	207 억		631257	N	N	0	N	00	N
130	20240503	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	2	2	0.37	40111691	73858	71.84	543	547	540	705	381	543	543.09	1.49	0	7067	551	547	543	539	535	545	537	208	162	500	360	1	1	41560045	227	-4.70	1.58	12	0.18	-116.00	346.00	1260	20230717	-56.75	520	20240418	4.81	869	-37.28	20240105	520	4.81	20240418	1260	-56.75	20230717	520	4.81	20240418	0.00	N	060260	500	207 억		620045	N	N	0	N	00	N
131	20240503	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	2	2	0.37	38233624	70412	68.49	543	547	540	705	381	543	543.00	1.49	0	7070	551	547	543	539	535	545	537	208	162	500	360	1	1	41560045	227	-4.70	1.58	12	0.17	-116.00	346.00	1260	20230717	-56.75	520	20240418	4.81	869	-37.28	20240105	520	4.81	20240418	1260	-56.75	20230717	520	4.81	20240418	0.00	N	060260	500	207 억		620045	N	N	0	N	00	N
132	20240503	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	-1	5	-0.18	36096187	66471	64.66	543	547	540	705	381	543	543.04	1.49	0	7025	551	547	543	539	535	545	537	208	162	500	360	1	1	41560045	225	-4.67	1.57	12	0.16	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		620045	N	N	0	N	00	N
133	20240503	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	-1	5	-0.18	35112251	64658	62.90	543	547	540	705	381	543	543.05	1.49	0	6845	551	547	543	539	535	545	537	208	162	500	360	1	1	41560045	225	-4.67	1.57	12	0.16	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		620045	N	N	0	N	00	N
134	20240503	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	543	0	3	0.00	29722618	54734	53.24	543	547	540	705	381	543	543.04	1.49	0	5661	551	547	543	539	535	545	537	208	162	500	360	1	1	41560045	226	-4.68	1.57	12	0.13	-116.00	346.00	1260	20230717	-56.90	520	20240418	4.42	869	-37.51	20240105	520	4.42	20240418	1260	-56.90	20230717	520	4.42	20240418	0.00	N	060260	500	207 억		620045	N	N	0	N	00	N
135	20240503	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	3	2	0.55	23645451	43576	42.39	543	547	540	705	381	543	542.63	1.49	0	3276	551	547	543	539	535	545	537	208	162	500	360	1	1	41560045	227	-4.71	1.58	12	0.10	-116.00	346.00	1260	20230717	-56.67	520	20240418	5.00	869	-37.17	20240105	520	5.00	20240418	1260	-56.67	20230717	520	5.00	20240418	0.00	N	060260	500	207 억		620045	N	N	0	N	00	N
136	20240503	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	2	2	0.37	20395833	37615	36.59	543	547	540	705	381	543	542.23	1.49	0	4438	551	547	543	539	535	545	537	208	162	500	360	1	1	41560045	227	-4.70	1.58	12	0.09	-116.00	346.00	1260	20230717	-56.75	520	20240418	4.81	869	-37.28	20240105	520	4.81	20240418	1260	-56.75	20230717	520	4.81	20240418	0.00	N	060260	500	207 억		620045	N	N	0	N	00	N
137	20240503	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	4	2	0.74	4265106	7848	7.63	543	547	543	705	381	543	543.46	1.49	0	1875	551	547	543	539	535	545	537	208	162	500	360	1	1	41560045	227	-4.72	1.58	12	0.02	-116.00	346.00	1260	20230717	-56.59	520	20240418	5.19	869	-37.05	20240105	520	5.19	20240418	1260	-56.59	20230717	520	5.19	20240418	0.00	N	060260	500	207 억		620045	N	N	0	N	00	N
138	20240502	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	543	-4	5	-0.73	55742470	102793	87.57	547	547	539	711	383	547	542.27	1.49	0	1057	557	551	549	543	541	551	543	208	164	500	370	1	1	41560045	226	-4.68	1.57	12	0.25	-116.00	346.00	1260	20230717	-56.90	520	20240418	4.42	869	-37.51	20240105	520	4.42	20240418	1260	-56.90	20230717	520	4.42	20240418	0.00	N	060260	500	207 억		618652	N	N	0	N	00	N
139	20240502	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	-1	5	-0.18	51833087	95607	81.45	547	547	539	711	383	547	542.14	1.49	0	1050	557	551	549	543	541	551	543	208	164	500	370	1	1	41560045	227	-4.71	1.58	12	0.23	-116.00	346.00	1260	20230717	-56.67	520	20240418	5.00	869	-37.17	20240105	520	5.00	20240418	1260	-56.67	20230717	520	5.00	20240418	0.00	N	060260	500	207 억		618652	N	N	0	N	00	N
140	20240502	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	-3	5	-0.55	51131422	94318	80.35	547	547	539	711	383	547	542.11	1.49	0	604	557	551	549	543	541	551	543	208	164	500	370	1	1	41560045	226	-4.69	1.57	12	0.23	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		618652	N	N	0	N	00	N
141	20240502	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	-5	5	-0.91	47895529	88356	75.27	547	547	539	711	383	547	542.06	1.49	0	935	557	551	549	543	541	551	543	208	164	500	370	1	1	41560045	225	-4.67	1.57	12	0.21	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		618652	N	N	0	N	00	N
142	20240502	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	-5	5	-0.91	43888086	80984	68.99	547	547	539	711	383	547	541.92	1.49	0	-543	557	551	549	543	541	551	543	208	164	500	370	1	1	41560045	225	-4.67	1.57	12	0.19	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		618652	N	N	0	N	00	N
143	20240502	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	-7	5	-1.28	37821724	69775	59.44	547	547	539	711	383	547	542.04	1.49	0	-755	557	551	549	543	541	551	543	208	164	500	370	1	1	41560045	224	-4.66	1.56	12	0.17	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		618652	N	N	0	N	00	N
144	20240502	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	-7	5	-1.28	30654032	56505	48.14	547	547	540	711	383	547	542.49	1.49	0	-1363	557	551	549	543	541	551	543	208	164	500	370	1	1	41560045	224	-4.66	1.56	12	0.14	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		618652	N	N	0	N	00	N
145	20240502	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	0	3	0.00	7534692	13785	11.74	547	547	544	711	383	547	546.58	1.49	0	-2023	557	551	549	543	541	551	543	208	164	500	370	1	1	41560045	227	-4.72	1.58	12	0.03	-116.00	346.00	1260	20230717	-56.59	520	20240418	5.19	869	-37.05	20240105	520	5.19	20240418	1260	-56.59	20230717	520	5.19	20240418	0.00	N	060260	500	207 억		618652	N	N	0	N	00	N