KissMeData/352090/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	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	170	2	2.22	352605610	44796	252.81	7670	8090	7640	9970	5370	7670	7871.49	0.39	0	5708	7850	7760	7670	7580	7490	7805	7625	13	2300	100	4750	10	1	13436499	1053	8.38	1.29	12	0.33	936.00	6093.00	20400	20231120	-61.57	7030	20240417	11.52	11600	-32.41	20240108	7030	11.52	20240417	20400	-61.57	20231120	7030	11.52	20240417	0.97	N	352090	100	13 억		52789	N	N	0	N	00	N
3	20240531	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	230	2	3.00	333464520	42357	239.05	7670	8090	7640	9970	5370	7670	7872.71	0.39	0	5119	7850	7760	7670	7580	7490	7805	7625	13	2300	100	4750	10	1	13436499	1061	8.44	1.30	12	0.32	936.00	6093.00	20400	20231120	-61.27	7030	20240417	12.38	11600	-31.90	20240108	7030	12.38	20240417	20400	-61.27	20231120	7030	12.38	20240417	0.97	N	352090	100	13 억		52789	N	N	0	N	00	N
4	20240531	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	200	2	2.61	292405050	37137	209.59	7670	8090	7640	9970	5370	7670	7873.69	0.39	0	4474	7850	7760	7670	7580	7490	7805	7625	13	2300	100	4750	10	1	13436499	1057	8.41	1.29	12	0.28	936.00	6093.00	20400	20231120	-61.42	7030	20240417	11.95	11600	-32.16	20240108	7030	11.95	20240417	20400	-61.42	20231120	7030	11.95	20240417	0.97	N	352090	100	13 억		52789	N	N	0	N	00	N
5	20240531	131234	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	110	2	1.43	79655040	10324	58.27	7670	7810	7640	9970	5370	7670	7715.52	0.39	0	1922	7850	7760	7670	7580	7490	7805	7625	13	2300	100	4750	10	1	13436499	1045	8.31	1.28	12	0.08	936.00	6093.00	20400	20231120	-61.86	7030	20240417	10.67	11600	-32.93	20240108	7030	10.67	20240417	20400	-61.86	20231120	7030	10.67	20240417	0.97	N	352090	100	13 억		52789	N	N	0	N	00	N
6	20240531	121235	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	30	2	0.39	56378670	7318	41.30	7670	7740	7640	9970	5370	7670	7704.11	0.39	0	1770	7850	7760	7670	7580	7490	7805	7625	13	2300	100	4750	10	1	13436499	1035	8.23	1.26	12	0.05	936.00	6093.00	20400	20231120	-62.25	7030	20240417	9.53	11600	-33.62	20240108	7030	9.53	20240417	20400	-62.25	20231120	7030	9.53	20240417	0.97	N	352090	100	13 억		52789	N	N	0	N	00	N
7	20240531	111232	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	40	2	0.52	35831520	4652	26.25	7670	7740	7640	9970	5370	7670	7702.39	0.39	0	75	7850	7760	7670	7580	7490	7805	7625	13	2300	100	4750	10	1	13436499	1036	8.24	1.27	12	0.03	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	0.97	N	352090	100	13 억		52789	N	N	0	N	00	N
8	20240531	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	40	2	0.52	11307310	1471	8.30	7670	7730	7640	9970	5370	7670	7686.82	0.39	0	70	7850	7760	7670	7580	7490	7805	7625	13	2300	100	4750	10	1	13436499	1036	8.24	1.27	12	0.01	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	0.97	N	352090	100	13 억		52789	N	N	0	N	00	N
9	20240531	091236	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	30	2	0.39	1984760	258	1.46	7670	7700	7650	9970	5370	7670	7692.87	0.39	0	-11	7850	7760	7670	7580	7490	7805	7625	13	2300	100	4750	10	1	13436499	1035	8.23	1.26	12	0.00	936.00	6093.00	20400	20231120	-62.25	7030	20240417	9.53	11600	-33.62	20240108	7030	9.53	20240417	20400	-62.25	20231120	7030	9.53	20240417	0.97	N	352090	100	13 억		52789	N	N	0	N	00	N
10	20240530	161227	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	10	2	0.13	135229330	17698	63.97	7580	7760	7580	9950	5370	7660	7640.93	0.39	0	332	7913	7786	7723	7596	7533	7755	7565	13	2290	100	4740	10	1	13436499	1031	8.19	1.26	12	0.13	936.00	6093.00	20400	20231120	-62.40	7030	20240417	9.10	11600	-33.88	20240108	7030	9.10	20240417	20400	-62.40	20231120	7030	9.10	20240417	0.96	N	352090	100	13 억		51957	N	N	0	N	00	N
11	20240530	151227	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-40	5	-0.52	125677630	16445	59.44	7580	7760	7580	9950	5370	7660	7642.29	0.39	0	504	7913	7786	7723	7596	7533	7755	7565	13	2290	100	4740	10	1	13436499	1024	8.14	1.25	12	0.12	936.00	6093.00	20400	20231120	-62.65	7030	20240417	8.39	11600	-34.31	20240108	7030	8.39	20240417	20400	-62.65	20231120	7030	8.39	20240417	0.96	N	352090	100	13 억		51957	N	N	0	N	00	N
12	20240530	141226	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	10	2	0.13	113448800	14843	53.65	7580	7760	7580	9950	5370	7660	7643.24	0.39	0	1115	7913	7786	7723	7596	7533	7755	7565	13	2290	100	4740	10	1	13436499	1031	8.19	1.26	12	0.11	936.00	6093.00	20400	20231120	-62.40	7030	20240417	9.10	11600	-33.88	20240108	7030	9.10	20240417	20400	-62.40	20231120	7030	9.10	20240417	0.96	N	352090	100	13 억		51957	N	N	0	N	00	N
13	20240530	131228	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-10	5	-0.13	93375680	12208	44.13	7580	7760	7580	9950	5370	7660	7648.72	0.39	0	1285	7913	7786	7723	7596	7533	7755	7565	13	2290	100	4740	10	1	13436499	1028	8.17	1.26	12	0.09	936.00	6093.00	20400	20231120	-62.50	7030	20240417	8.82	11600	-34.05	20240108	7030	8.82	20240417	20400	-62.50	20231120	7030	8.82	20240417	0.96	N	352090	100	13 억		51957	N	N	0	N	00	N
14	20240530	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	0	3	0.00	90530120	11836	42.78	7580	7760	7580	9950	5370	7660	7648.70	0.39	0	1181	7913	7786	7723	7596	7533	7755	7565	13	2290	100	4740	10	1	13436499	1029	8.18	1.26	12	0.09	936.00	6093.00	20400	20231120	-62.45	7030	20240417	8.96	11600	-33.97	20240108	7030	8.96	20240417	20400	-62.45	20231120	7030	8.96	20240417	0.96	N	352090	100	13 억		51957	N	N	0	N	00	N
15	20240530	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-10	5	-0.13	79887980	10441	37.74	7580	7760	7580	9950	5370	7660	7651.36	0.39	0	1261	7913	7786	7723	7596	7533	7755	7565	13	2290	100	4740	10	1	13436499	1028	8.17	1.26	12	0.08	936.00	6093.00	20400	20231120	-62.50	7030	20240417	8.82	11600	-34.05	20240108	7030	8.82	20240417	20400	-62.50	20231120	7030	8.82	20240417	0.96	N	352090	100	13 억		51957	N	N	0	N	00	N
16	20240530	101229	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-40	5	-0.52	63372350	8278	29.92	7580	7760	7580	9950	5370	7660	7655.51	0.39	0	1061	7913	7786	7723	7596	7533	7755	7565	13	2290	100	4740	10	1	13436499	1024	8.14	1.25	12	0.06	936.00	6093.00	20400	20231120	-62.65	7030	20240417	8.39	11600	-34.31	20240108	7030	8.39	20240417	20400	-62.65	20231120	7030	8.39	20240417	0.96	N	352090	100	13 억		51957	N	N	0	N	00	N
17	20240530	091229	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	30	2	0.39	15232850	1999	7.23	7580	7690	7580	9950	5370	7660	7620.02	0.39	0	628	7913	7786	7723	7596	7533	7755	7565	13	2290	100	4740	10	1	13436499	1033	8.22	1.26	12	0.01	936.00	6093.00	20400	20231120	-62.30	7030	20240417	9.39	11600	-33.71	20240108	7030	9.39	20240417	20400	-62.30	20231120	7030	9.39	20240417	0.96	N	352090	100	13 억		51957	N	N	0	N	00	N
18	20240529	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-190	5	-2.42	210316660	27307	168.19	7800	7850	7660	10200	5500	7850	7701.94	0.46	0	-9726	7990	7920	7830	7760	7670	7955	7795	13	2350	100	4860	10	1	13436499	1029	8.18	1.26	12	0.20	936.00	6093.00	20400	20231120	-62.45	7030	20240417	8.96	11600	-33.97	20240108	7030	8.96	20240417	20400	-62.45	20231120	7030	8.96	20240417	0.98	N	352090	100	13 억		62171	N	N	0	N	00	N
19	20240529	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-180	5	-2.29	190222510	24686	152.04	7800	7850	7660	10200	5500	7850	7705.68	0.46	0	-9012	7990	7920	7830	7760	7670	7955	7795	13	2350	100	4860	10	1	13436499	1031	8.19	1.26	12	0.18	936.00	6093.00	20400	20231120	-62.40	7030	20240417	9.10	11600	-33.88	20240108	7030	9.10	20240417	20400	-62.40	20231120	7030	9.10	20240417	0.98	N	352090	100	13 억		62171	N	N	0	N	00	N
20	20240529	141217	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-180	5	-2.29	156689030	20315	125.12	7800	7850	7660	10200	5500	7850	7712.97	0.46	0	-7450	7990	7920	7830	7760	7670	7955	7795	13	2350	100	4860	10	1	13436499	1031	8.19	1.26	12	0.15	936.00	6093.00	20400	20231120	-62.40	7030	20240417	9.10	11600	-33.88	20240108	7030	9.10	20240417	20400	-62.40	20231120	7030	9.10	20240417	0.98	N	352090	100	13 억		62171	N	N	0	N	00	N
21	20240529	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-150	5	-1.91	108553560	14050	86.54	7800	7850	7680	10200	5500	7850	7726.23	0.46	0	-5652	7990	7920	7830	7760	7670	7955	7795	13	2350	100	4860	10	1	13436499	1035	8.23	1.26	12	0.10	936.00	6093.00	20400	20231120	-62.25	7030	20240417	9.53	11600	-33.62	20240108	7030	9.53	20240417	20400	-62.25	20231120	7030	9.53	20240417	0.98	N	352090	100	13 억		62171	N	N	0	N	00	N
22	20240529	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-140	5	-1.78	92336050	11945	73.57	7800	7850	7680	10200	5500	7850	7730.10	0.46	0	-4979	7990	7920	7830	7760	7670	7955	7795	13	2350	100	4860	10	1	13436499	1036	8.24	1.27	12	0.09	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	0.98	N	352090	100	13 억		62171	N	N	0	N	00	N
23	20240529	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-80	5	-1.02	78299320	10122	62.34	7800	7850	7680	10200	5500	7850	7735.56	0.46	0	-4241	7990	7920	7830	7760	7670	7955	7795	13	2350	100	4860	10	1	13436499	1044	8.30	1.28	12	0.08	936.00	6093.00	20400	20231120	-61.91	7030	20240417	10.53	11600	-33.02	20240108	7030	10.53	20240417	20400	-61.91	20231120	7030	10.53	20240417	0.98	N	352090	100	13 억		62171	N	N	0	N	00	N
24	20240529	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-110	5	-1.40	59748100	7721	47.55	7800	7850	7680	10200	5500	7850	7738.39	0.46	0	-3387	7990	7920	7830	7760	7670	7955	7795	13	2350	100	4860	10	1	13436499	1040	8.27	1.27	12	0.06	936.00	6093.00	20400	20231120	-62.06	7030	20240417	10.10	11600	-33.28	20240108	7030	10.10	20240417	20400	-62.06	20231120	7030	10.10	20240417	0.98	N	352090	100	13 억		62171	N	N	0	N	00	N
25	20240529	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-60	5	-0.76	17815950	2284	14.07	7800	7850	7790	10200	5500	7850	7800.33	0.46	0	-2030	7990	7920	7830	7760	7670	7955	7795	13	2350	100	4860	10	1	13436499	1047	8.32	1.28	12	0.02	936.00	6093.00	20400	20231120	-61.81	7030	20240417	10.81	11600	-32.84	20240108	7030	10.81	20240417	20400	-61.81	20231120	7030	10.81	20240417	0.98	N	352090	100	13 억		62171	N	N	0	N	00	N
26	20240528	161208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	10	2	0.13	125921830	16132	64.06	7770	7900	7740	10190	5490	7840	7805.71	0.45	0	1963	8053	7946	7813	7706	7573	8000	7760	13	2350	100	4860	10	1	13436499	1055	8.39	1.29	12	0.12	936.00	6093.00	20400	20231120	-61.52	7030	20240417	11.66	11600	-32.33	20240108	7030	11.66	20240417	20400	-61.52	20231120	7030	11.66	20240417	1.04	N	352090	100	13 억		60208	N	N	0	N	00	N
27	20240528	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	10	2	0.13	122815760	15736	62.48	7770	7900	7740	10190	5490	7840	7804.76	0.45	0	2206	8053	7946	7813	7706	7573	8000	7760	13	2350	100	4860	10	1	13436499	1055	8.39	1.29	12	0.12	936.00	6093.00	20400	20231120	-61.52	7030	20240417	11.66	11600	-32.33	20240108	7030	11.66	20240417	20400	-61.52	20231120	7030	11.66	20240417	1.04	N	352090	100	13 억		60208	N	N	0	N	00	N
28	20240528	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	20	2	0.26	114829730	14715	58.43	7770	7900	7740	10190	5490	7840	7803.58	0.45	0	2262	8053	7946	7813	7706	7573	8000	7760	13	2350	100	4860	10	1	13436499	1056	8.40	1.29	12	0.11	936.00	6093.00	20400	20231120	-61.47	7030	20240417	11.81	11600	-32.24	20240108	7030	11.81	20240417	20400	-61.47	20231120	7030	11.81	20240417	1.04	N	352090	100	13 억		60208	N	N	0	N	00	N
29	20240528	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	30	2	0.38	94021080	12058	47.88	7770	7870	7740	10190	5490	7840	7797.40	0.45	0	2284	8053	7946	7813	7706	7573	8000	7760	13	2350	100	4860	10	1	13436499	1057	8.41	1.29	12	0.09	936.00	6093.00	20400	20231120	-61.42	7030	20240417	11.95	11600	-32.16	20240108	7030	11.95	20240417	20400	-61.42	20231120	7030	11.95	20240417	1.04	N	352090	100	13 억		60208	N	N	0	N	00	N
30	20240528	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	0	3	0.00	79334780	10187	40.45	7770	7840	7740	10190	5490	7840	7787.84	0.45	0	2779	8053	7946	7813	7706	7573	8000	7760	13	2350	100	4860	10	1	13436499	1053	8.38	1.29	12	0.08	936.00	6093.00	20400	20231120	-61.57	7030	20240417	11.52	11600	-32.41	20240108	7030	11.52	20240417	20400	-61.57	20231120	7030	11.52	20240417	1.04	N	352090	100	13 억		60208	N	N	0	N	00	N
31	20240528	111154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-50	5	-0.64	67378390	8656	34.37	7770	7830	7740	10190	5490	7840	7784.00	0.45	0	2233	8053	7946	7813	7706	7573	8000	7760	13	2350	100	4860	10	1	13436499	1047	8.32	1.28	12	0.06	936.00	6093.00	20400	20231120	-61.81	7030	20240417	10.81	11600	-32.84	20240108	7030	10.81	20240417	20400	-61.81	20231120	7030	10.81	20240417	1.04	N	352090	100	13 억		60208	N	N	0	N	00	N
32	20240528	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	43556820	5600	22.24	7770	7820	7740	10190	5490	7840	7777.99	0.45	0	2233	8053	7946	7813	7706	7573	8000	7760	13	2350	100	4860	10	1	13436499	1048	8.33	1.28	12	0.04	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	1.04	N	352090	100	13 억		60208	N	N	0	N	00	N
33	20240528	091212	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-40	5	-0.51	14524800	1869	7.42	7770	7810	7740	10190	5490	7840	7771.39	0.45	0	1039	8053	7946	7813	7706	7573	8000	7760	13	2350	100	4860	10	1	13436499	1048	8.33	1.28	12	0.01	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	1.04	N	352090	100	13 억		60208	N	N	0	N	00	N
34	20240527	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	10	2	0.13	195164700	25064	86.60	7830	7920	7680	10170	5490	7830	7785.38	0.53	0	-10603	8010	7920	7830	7740	7650	7875	7695	13	2340	100	4850	10	1	13436499	1053	8.38	1.29	12	0.19	936.00	6093.00	20400	20231120	-61.57	7030	20240417	11.52	11600	-32.41	20240108	7030	11.52	20240417	20400	-61.57	20231120	7030	11.52	20240417	1.04	N	352090	100	13 억		70742	N	N	0	N	00	N
35	20240527	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-40	5	-0.51	186733950	23985	82.87	7830	7920	7680	10170	5490	7830	7784.10	0.53	0	-10325	8010	7920	7830	7740	7650	7875	7695	13	2340	100	4850	10	1	13436499	1047	8.32	1.28	12	0.18	936.00	6093.00	20400	20231120	-61.81	7030	20240417	10.81	11600	-32.84	20240108	7030	10.81	20240417	20400	-61.81	20231120	7030	10.81	20240417	1.04	N	352090	100	13 억		70742	N	N	0	N	00	N
36	20240527	141208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-50	5	-0.64	173080160	22224	76.79	7830	7920	7680	10170	5490	7830	7786.61	0.53	0	-10335	8010	7920	7830	7740	7650	7875	7695	13	2340	100	4850	10	1	13436499	1045	8.31	1.28	12	0.17	936.00	6093.00	20400	20231120	-61.86	7030	20240417	10.67	11600	-32.93	20240108	7030	10.67	20240417	20400	-61.86	20231120	7030	10.67	20240417	1.04	N	352090	100	13 억		70742	N	N	0	N	00	N
37	20240527	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-110	5	-1.40	157640950	20239	69.93	7830	7920	7680	10170	5490	7830	7787.50	0.53	0	-9108	8010	7920	7830	7740	7650	7875	7695	13	2340	100	4850	10	1	13436499	1037	8.25	1.27	12	0.15	936.00	6093.00	20400	20231120	-62.16	7030	20240417	9.82	11600	-33.45	20240108	7030	9.82	20240417	20400	-62.16	20231120	7030	9.82	20240417	1.04	N	352090	100	13 억		70742	N	N	0	N	00	N
38	20240527	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-100	5	-1.28	134803070	17279	59.70	7830	7920	7680	10170	5490	7830	7800.35	0.53	0	-7739	8010	7920	7830	7740	7650	7875	7695	13	2340	100	4850	10	1	13436499	1039	8.26	1.27	12	0.13	936.00	6093.00	20400	20231120	-62.11	7030	20240417	9.96	11600	-33.36	20240108	7030	9.96	20240417	20400	-62.11	20231120	7030	9.96	20240417	1.04	N	352090	100	13 억		70742	N	N	0	N	00	N
39	20240527	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	20	2	0.26	77548610	9898	34.20	7830	7920	7770	10170	5490	7830	7835.14	0.53	0	-2894	8010	7920	7830	7740	7650	7875	7695	13	2340	100	4850	10	1	13436499	1055	8.39	1.29	12	0.07	936.00	6093.00	20400	20231120	-61.52	7030	20240417	11.66	11600	-32.33	20240108	7030	11.66	20240417	20400	-61.52	20231120	7030	11.66	20240417	1.04	N	352090	100	13 억		70742	N	N	0	N	00	N
40	20240527	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	40	2	0.51	48874770	6256	21.62	7830	7900	7770	10170	5490	7830	7810.25	0.53	0	-1686	8010	7920	7830	7740	7650	7875	7695	13	2340	100	4850	10	1	13436499	1057	8.41	1.29	12	0.05	936.00	6093.00	20400	20231120	-61.42	7030	20240417	11.95	11600	-32.16	20240108	7030	11.95	20240417	20400	-61.42	20231120	7030	11.95	20240417	1.04	N	352090	100	13 억		70742	N	N	0	N	00	N
41	20240527	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	10	2	0.13	12243460	1564	5.40	7830	7870	7810	10170	5490	7830	7826.91	0.53	0	-340	8010	7920	7830	7740	7650	7875	7695	13	2340	100	4850	10	1	13436499	1053	8.38	1.29	12	0.01	936.00	6093.00	20400	20231120	-61.57	7030	20240417	11.52	11600	-32.41	20240108	7030	11.52	20240417	20400	-61.57	20231120	7030	11.52	20240417	1.04	N	352090	100	13 억		70742	N	N	0	N	00	N
42	20240524	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-110	5	-1.39	222719450	28540	86.87	7900	7920	7740	10320	5560	7940	7803.76	0.59	0	-7899	8093	8016	7873	7796	7653	8055	7835	13	2380	100	4920	10	1	13436499	1052	8.37	1.29	12	0.21	936.00	6093.00	20400	20231120	-61.62	7030	20240417	11.38	11600	-32.50	20240108	7030	11.38	20240417	20400	-61.62	20231120	7030	11.38	20240417	1.00	N	352090	100	13 억		78641	N	N	0	N	00	N
43	20240524	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-180	5	-2.27	216215600	27706	84.34	7900	7920	7740	10320	5560	7940	7803.93	0.59	0	-7390	8093	8016	7873	7796	7653	8055	7835	13	2380	100	4920	10	1	13436499	1043	8.29	1.27	12	0.21	936.00	6093.00	20400	20231120	-61.96	7030	20240417	10.38	11600	-33.10	20240108	7030	10.38	20240417	20400	-61.96	20231120	7030	10.38	20240417	1.00	N	352090	100	13 억		78641	N	N	0	N	00	N
44	20240524	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-100	5	-1.26	152256030	19486	59.31	7900	7920	7740	10320	5560	7940	7813.61	0.59	0	-6653	8093	8016	7873	7796	7653	8055	7835	13	2380	100	4920	10	1	13436499	1053	8.38	1.29	12	0.15	936.00	6093.00	20400	20231120	-61.57	7030	20240417	11.52	11600	-32.41	20240108	7030	11.52	20240417	20400	-61.57	20231120	7030	11.52	20240417	1.00	N	352090	100	13 억		78641	N	N	0	N	00	N
45	20240524	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-110	5	-1.39	141790920	18144	55.23	7900	7920	7740	10320	5560	7940	7814.76	0.59	0	-6546	8093	8016	7873	7796	7653	8055	7835	13	2380	100	4920	10	1	13436499	1052	8.37	1.29	12	0.14	936.00	6093.00	20400	20231120	-61.62	7030	20240417	11.38	11600	-32.50	20240108	7030	11.38	20240417	20400	-61.62	20231120	7030	11.38	20240417	1.00	N	352090	100	13 억		78641	N	N	0	N	00	N
46	20240524	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-160	5	-2.02	113013860	14455	44.00	7900	7920	7740	10320	5560	7940	7818.32	0.59	0	-3498	8093	8016	7873	7796	7653	8055	7835	13	2380	100	4920	10	1	13436499	1045	8.31	1.28	12	0.11	936.00	6093.00	20400	20231120	-61.86	7030	20240417	10.67	11600	-32.93	20240108	7030	10.67	20240417	20400	-61.86	20231120	7030	10.67	20240417	1.00	N	352090	100	13 억		78641	N	N	0	N	00	N
47	20240524	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-80	5	-1.01	83983390	10729	32.66	7900	7920	7740	10320	5560	7940	7827.70	0.59	0	-2315	8093	8016	7873	7796	7653	8055	7835	13	2380	100	4920	10	1	13436499	1056	8.40	1.29	12	0.08	936.00	6093.00	20400	20231120	-61.47	7030	20240417	11.81	11600	-32.24	20240108	7030	11.81	20240417	20400	-61.47	20231120	7030	11.81	20240417	1.00	N	352090	100	13 억		78641	N	N	0	N	00	N
48	20240524	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-40	5	-0.50	48636710	6225	18.95	7900	7920	7740	10320	5560	7940	7813.13	0.59	0	-551	8093	8016	7873	7796	7653	8055	7835	13	2380	100	4920	10	1	13436499	1061	8.44	1.30	12	0.05	936.00	6093.00	20400	20231120	-61.27	7030	20240417	12.38	11600	-31.90	20240108	7030	12.38	20240417	20400	-61.27	20231120	7030	12.38	20240417	1.00	N	352090	100	13 억		78641	N	N	0	N	00	N
49	20240524	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-20	5	-0.25	1699230	215	0.65	7900	7920	7900	10320	5560	7940	7903.40	0.59	0	-80	8093	8016	7873	7796	7653	8055	7835	13	2380	100	4920	10	1	13436499	1064	8.46	1.30	12	0.00	936.00	6093.00	20400	20231120	-61.18	7030	20240417	12.66	11600	-31.72	20240108	7030	12.66	20240417	20400	-61.18	20231120	7030	12.66	20240417	1.00	N	352090	100	13 억		78641	N	N	0	N	00	N
50	20240523	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	140	2	1.79	254653310	32426	106.22	7740	7950	7730	10140	5460	7800	7852.41	0.57	0	1651	8113	7956	7783	7626	7453	8035	7705	13	2340	100	4830	10	1	13436499	1067	8.48	1.30	12	0.24	936.00	6093.00	20400	20231120	-61.08	7030	20240417	12.94	11600	-31.55	20240108	7030	12.94	20240417	20400	-61.08	20231120	7030	12.94	20240417	1.03	N	352090	100	13 억		77012	N	N	0	N	00	N
51	20240523	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	110	2	1.41	228139850	29084	95.27	7740	7950	7730	10140	5460	7800	7844.17	0.57	0	2815	8113	7956	7783	7626	7453	8035	7705	13	2340	100	4830	10	1	13436499	1063	8.45	1.30	12	0.22	936.00	6093.00	20400	20231120	-61.23	7030	20240417	12.52	11600	-31.81	20240108	7030	12.52	20240417	20400	-61.23	20231120	7030	12.52	20240417	1.03	N	352090	100	13 억		77012	N	N	0	N	00	N
52	20240523	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	100	2	1.28	187363080	23897	78.28	7740	7950	7730	10140	5460	7800	7840.44	0.57	0	3058	8113	7956	7783	7626	7453	8035	7705	13	2340	100	4830	10	1	13436499	1061	8.44	1.30	12	0.18	936.00	6093.00	20400	20231120	-61.27	7030	20240417	12.38	11600	-31.90	20240108	7030	12.38	20240417	20400	-61.27	20231120	7030	12.38	20240417	1.03	N	352090	100	13 억		77012	N	N	0	N	00	N
53	20240523	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	80	2	1.03	176330970	22497	73.69	7740	7950	7730	10140	5460	7800	7837.98	0.57	0	3275	8113	7956	7783	7626	7453	8035	7705	13	2340	100	4830	10	1	13436499	1059	8.42	1.29	12	0.17	936.00	6093.00	20400	20231120	-61.37	7030	20240417	12.09	11600	-32.07	20240108	7030	12.09	20240417	20400	-61.37	20231120	7030	12.09	20240417	1.03	N	352090	100	13 억		77012	N	N	0	N	00	N
54	20240523	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	90	2	1.15	169359720	21614	70.80	7740	7950	7730	10140	5460	7800	7835.65	0.57	0	3454	8113	7956	7783	7626	7453	8035	7705	13	2340	100	4830	10	1	13436499	1060	8.43	1.29	12	0.16	936.00	6093.00	20400	20231120	-61.32	7030	20240417	12.23	11600	-31.98	20240108	7030	12.23	20240417	20400	-61.32	20231120	7030	12.23	20240417	1.03	N	352090	100	13 억		77012	N	N	0	N	00	N
55	20240523	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	120	2	1.54	157200620	20073	65.75	7740	7950	7730	10140	5460	7800	7831.45	0.57	0	3842	8113	7956	7783	7626	7453	8035	7705	13	2340	100	4830	10	1	13436499	1064	8.46	1.30	12	0.15	936.00	6093.00	20400	20231120	-61.18	7030	20240417	12.66	11600	-31.72	20240108	7030	12.66	20240417	20400	-61.18	20231120	7030	12.66	20240417	1.03	N	352090	100	13 억		77012	N	N	0	N	00	N
56	20240523	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	40	2	0.51	89952210	11557	37.86	7740	7840	7730	10140	5460	7800	7783.35	0.57	0	1729	8113	7956	7783	7626	7453	8035	7705	13	2340	100	4830	10	1	13436499	1053	8.38	1.29	12	0.09	936.00	6093.00	20400	20231120	-61.57	7030	20240417	11.52	11600	-32.41	20240108	7030	11.52	20240417	20400	-61.57	20231120	7030	11.52	20240417	1.03	N	352090	100	13 억		77012	N	N	0	N	00	N
57	20240523	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-10	5	-0.13	24035280	3085	10.11	7740	7840	7730	10140	5460	7800	7791.01	0.57	0	-631	8113	7956	7783	7626	7453	8035	7705	13	2340	100	4830	10	1	13436499	1047	8.32	1.28	12	0.02	936.00	6093.00	20400	20231120	-61.81	7030	20240417	10.81	11600	-32.84	20240108	7030	10.81	20240417	20400	-61.81	20231120	7030	10.81	20240417	1.03	N	352090	100	13 억		77012	N	N	0	N	00	N
58	20240522	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	70	2	0.91	236344190	30428	115.49	7710	7940	7610	10040	5420	7730	7767.31	0.58	0	-1173	7936	7832	7746	7642	7556	7885	7695	13	2310	100	4790	10	1	13436499	1048	8.33	1.28	12	0.23	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	1.02	N	352090	100	13 억		78232	N	N	0	N	00	N
59	20240522	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	70	2	0.91	224211160	28870	109.57	7710	7940	7610	10040	5420	7730	7766.23	0.58	0	-781	7936	7832	7746	7642	7556	7885	7695	13	2310	100	4790	10	1	13436499	1048	8.33	1.28	12	0.21	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	1.02	N	352090	100	13 억		78232	N	N	0	N	00	N
60	20240522	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	60	2	0.78	174840100	22513	85.44	7710	7940	7610	10040	5420	7730	7766.18	0.58	0	-357	7936	7832	7746	7642	7556	7885	7695	13	2310	100	4790	10	1	13436499	1047	8.32	1.28	12	0.17	936.00	6093.00	20400	20231120	-61.81	7030	20240417	10.81	11600	-32.84	20240108	7030	10.81	20240417	20400	-61.81	20231120	7030	10.81	20240417	1.02	N	352090	100	13 억		78232	N	N	0	N	00	N
61	20240522	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	-40	5	-0.52	64183250	8332	31.62	7710	7810	7610	10040	5420	7730	7703.22	0.58	0	-1373	7936	7832	7746	7642	7556	7885	7695	13	2310	100	4790	10	1	13436499	1033	8.22	1.26	12	0.06	936.00	6093.00	20400	20231120	-62.30	7030	20240417	9.39	11600	-33.71	20240108	7030	9.39	20240417	20400	-62.30	20231120	7030	9.39	20240417	1.02	N	352090	100	13 억		78232	N	N	0	N	00	N
62	20240522	121204	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	0	3	0.00	51475910	6683	25.36	7710	7810	7610	10040	5420	7730	7702.52	0.58	0	-902	7936	7832	7746	7642	7556	7885	7695	13	2310	100	4790	10	1	13436499	1039	8.26	1.27	12	0.05	936.00	6093.00	20400	20231120	-62.11	7030	20240417	9.96	11600	-33.36	20240108	7030	9.96	20240417	20400	-62.11	20231120	7030	9.96	20240417	1.02	N	352090	100	13 억		78232	N	N	0	N	00	N
63	20240522	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	0	3	0.00	41902520	5440	20.65	7710	7810	7610	10040	5420	7730	7702.67	0.58	0	-698	7936	7832	7746	7642	7556	7885	7695	13	2310	100	4790	10	1	13436499	1039	8.26	1.27	12	0.04	936.00	6093.00	20400	20231120	-62.11	7030	20240417	9.96	11600	-33.36	20240108	7030	9.96	20240417	20400	-62.11	20231120	7030	9.96	20240417	1.02	N	352090	100	13 억		78232	N	N	0	N	00	N
64	20240522	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-20	5	-0.26	37331370	4847	18.40	7710	7810	7610	10040	5420	7730	7701.95	0.58	0	-533	7936	7832	7746	7642	7556	7885	7695	13	2310	100	4790	10	1	13436499	1036	8.24	1.27	12	0.04	936.00	6093.00	20400	20231120	-62.21	7030	20240417	9.67	11600	-33.53	20240108	7030	9.67	20240417	20400	-62.21	20231120	7030	9.67	20240417	1.02	N	352090	100	13 억		78232	N	N	0	N	00	N
65	20240522	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	40	2	0.52	16148470	2106	7.99	7710	7770	7610	10040	5420	7730	7667.84	0.58	0	535	7936	7832	7746	7642	7556	7885	7695	13	2310	100	4790	10	1	13436499	1044	8.30	1.28	12	0.02	936.00	6093.00	20400	20231120	-61.91	7030	20240417	10.53	11600	-33.02	20240108	7030	10.53	20240417	20400	-61.91	20231120	7030	10.53	20240417	1.02	N	352090	100	13 억		78232	N	N	0	N	00	N
66	20240521	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-40	5	-0.51	201753230	26083	71.68	7660	7850	7660	10100	5440	7770	7735.05	0.62	0	-5603	8036	7902	7776	7642	7516	7970	7710	13	2330	100	4810	10	1	13436499	1039	8.26	1.27	12	0.19	936.00	6093.00	20400	20231120	-62.11	7030	20240417	9.96	11600	-33.36	20240108	7030	9.96	20240417	20400	-62.11	20231120	7030	9.96	20240417	0.95	N	352090	100	13 억		83428	N	N	0	N	00	N
67	20240521	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-10	5	-0.13	192185380	24846	68.28	7660	7850	7660	10100	5440	7770	7735.06	0.62	0	-5371	8036	7902	7776	7642	7516	7970	7710	13	2330	100	4810	10	1	13436499	1043	8.29	1.27	12	0.18	936.00	6093.00	20400	20231120	-61.96	7030	20240417	10.38	11600	-33.10	20240108	7030	10.38	20240417	20400	-61.96	20231120	7030	10.38	20240417	0.95	N	352090	100	13 억		83428	N	N	0	N	00	N
68	20240521	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	10	2	0.13	175796670	22728	62.46	7660	7850	7660	10100	5440	7770	7734.81	0.62	0	-4634	8036	7902	7776	7642	7516	7970	7710	13	2330	100	4810	10	1	13436499	1045	8.31	1.28	12	0.17	936.00	6093.00	20400	20231120	-61.86	7030	20240417	10.67	11600	-32.93	20240108	7030	10.67	20240417	20400	-61.86	20231120	7030	10.67	20240417	0.95	N	352090	100	13 억		83428	N	N	0	N	00	N
69	20240521	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	10	2	0.13	161643330	20907	57.46	7660	7850	7660	10100	5440	7770	7731.54	0.62	0	-3398	8036	7902	7776	7642	7516	7970	7710	13	2330	100	4810	10	1	13436499	1045	8.31	1.28	12	0.16	936.00	6093.00	20400	20231120	-61.86	7030	20240417	10.67	11600	-32.93	20240108	7030	10.67	20240417	20400	-61.86	20231120	7030	10.67	20240417	0.95	N	352090	100	13 억		83428	N	N	0	N	00	N
70	20240521	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	30	2	0.39	139486770	18048	49.60	7660	7850	7660	10100	5440	7770	7728.66	0.62	0	-3081	8036	7902	7776	7642	7516	7970	7710	13	2330	100	4810	10	1	13436499	1048	8.33	1.28	12	0.13	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	0.95	N	352090	100	13 억		83428	N	N	0	N	00	N
71	20240521	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	30	2	0.39	123283330	15966	43.88	7660	7850	7660	10100	5440	7770	7721.62	0.62	0	-2646	8036	7902	7776	7642	7516	7970	7710	13	2330	100	4810	10	1	13436499	1048	8.33	1.28	12	0.12	936.00	6093.00	20400	20231120	-61.76	7030	20240417	10.95	11600	-32.76	20240108	7030	10.95	20240417	20400	-61.76	20231120	7030	10.95	20240417	0.95	N	352090	100	13 억		83428	N	N	0	N	00	N
72	20240521	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	0	3	0.00	76617880	9930	27.29	7660	7850	7660	10100	5440	7770	7715.80	0.62	0	-229	8036	7902	7776	7642	7516	7970	7710	13	2330	100	4810	10	1	13436499	1044	8.30	1.28	12	0.07	936.00	6093.00	20400	20231120	-61.91	7030	20240417	10.53	11600	-33.02	20240108	7030	10.53	20240417	20400	-61.91	20231120	7030	10.53	20240417	0.95	N	352090	100	13 억		83428	N	N	0	N	00	N
73	20240521	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-20	5	-0.26	40997970	5335	14.66	7660	7780	7660	10100	5440	7770	7684.72	0.62	0	2202	8036	7902	7776	7642	7516	7970	7710	13	2330	100	4810	10	1	13436499	1041	8.28	1.27	12	0.04	936.00	6093.00	20400	20231120	-62.01	7030	20240417	10.24	11600	-33.19	20240108	7030	10.24	20240417	20400	-62.01	20231120	7030	10.24	20240417	0.95	N	352090	100	13 억		83428	N	N	0	N	00	N
74	20240517	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-260	5	-3.23	388828550	49317	123.35	8010	8060	7720	10450	5630	8040	7884.72	0.58	0	891	8246	8142	8066	7962	7886	8105	7925	13	2410	100	4980	10	1	13436499	1045	8.31	1.28	12	0.37	936.00	6093.00	20400	20231120	-61.86	7030	20240417	10.67	11600	-32.93	20240108	7030	10.67	20240417	20400	-61.86	20231120	7030	10.67	20240417	0.96	N	352090	100	13 억		78280	N	N	0	N	00	N
75	20240517	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-260	5	-3.23	377576250	47870	119.73	8010	8060	7720	10450	5630	8040	7887.53	0.58	0	1474	8246	8142	8066	7962	7886	8105	7925	13	2410	100	4980	10	1	13436499	1045	8.31	1.28	12	0.36	936.00	6093.00	20400	20231120	-61.86	7030	20240417	10.67	11600	-32.93	20240108	7030	10.67	20240417	20400	-61.86	20231120	7030	10.67	20240417	0.96	N	352090	100	13 억		78280	N	N	0	N	00	N
76	20240517	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-280	5	-3.48	350092390	44340	110.90	8010	8060	7720	10450	5630	8040	7895.63	0.58	0	1565	8246	8142	8066	7962	7886	8105	7925	13	2410	100	4980	10	1	13436499	1043	8.29	1.27	12	0.33	936.00	6093.00	20400	20231120	-61.96	7030	20240417	10.38	11600	-33.10	20240108	7030	10.38	20240417	20400	-61.96	20231120	7030	10.38	20240417	0.96	N	352090	100	13 억		78280	N	N	0	N	00	N
77	20240517	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-190	5	-2.36	282333440	35655	89.18	8010	8060	7810	10450	5630	8040	7918.48	0.58	0	2530	8246	8142	8066	7962	7886	8105	7925	13	2410	100	4980	10	1	13436499	1055	8.39	1.29	12	0.27	936.00	6093.00	20400	20231120	-61.52	7030	20240417	11.66	11600	-32.33	20240108	7030	11.66	20240417	20400	-61.52	20231120	7030	11.66	20240417	0.96	N	352090	100	13 억		78280	N	N	0	N	00	N
78	20240517	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-170	5	-2.11	263105730	33207	83.06	8010	8060	7810	10450	5630	8040	7923.20	0.58	0	3335	8246	8142	8066	7962	7886	8105	7925	13	2410	100	4980	10	1	13436499	1057	8.41	1.29	12	0.25	936.00	6093.00	20400	20231120	-61.42	7030	20240417	11.95	11600	-32.16	20240108	7030	11.95	20240417	20400	-61.42	20231120	7030	11.95	20240417	0.96	N	352090	100	13 억		78280	N	N	0	N	00	N
79	20240517	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-130	5	-1.62	213657340	26918	67.33	8010	8060	7810	10450	5630	8040	7937.34	0.58	0	3368	8246	8142	8066	7962	7886	8105	7925	13	2410	100	4980	10	1	13436499	1063	8.45	1.30	12	0.20	936.00	6093.00	20400	20231120	-61.23	7030	20240417	12.52	11600	-31.81	20240108	7030	12.52	20240417	20400	-61.23	20231120	7030	12.52	20240417	0.96	N	352090	100	13 억		78280	N	N	0	N	00	N
80	20240517	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-40	5	-0.50	144066030	18125	45.33	8010	8060	7810	10450	5630	8040	7948.47	0.58	0	847	8246	8142	8066	7962	7886	8105	7925	13	2410	100	4980	10	1	13436499	1075	8.55	1.31	12	0.13	936.00	6093.00	20400	20231120	-60.78	7030	20240417	13.80	11600	-31.03	20240108	7030	13.80	20240417	20400	-60.78	20231120	7030	13.80	20240417	0.96	N	352090	100	13 억		78280	N	N	0	N	00	N
81	20240517	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-80	5	-1.00	12776460	1598	4.00	8010	8060	7960	10450	5630	8040	7995.28	0.58	0	-285	8246	8142	8066	7962	7886	8105	7925	13	2410	100	4980	10	1	13436499	1070	8.50	1.31	12	0.01	936.00	6093.00	20400	20231120	-60.98	7030	20240417	13.23	11600	-31.38	20240108	7030	13.23	20240417	20400	-60.98	20231120	7030	13.23	20240417	0.96	N	352090	100	13 억		78280	N	N	0	N	00	N
82	20240516	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	322127160	39980	119.79	8080	8170	7990	10430	5630	8030	8057.21	0.59	0	-1510	8163	8096	8013	7946	7863	8130	7980	13	2400	100	4970	10	1	13436499	1080	8.59	1.32	12	0.30	936.00	6093.00	20400	20231120	-60.59	7030	20240417	14.37	11600	-30.69	20240108	7030	14.37	20240417	20400	-60.59	20231120	7030	14.37	20240417	0.90	N	352090	100	13 억		79790	N	N	0	N	00	N
83	20240516	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	281419080	34909	104.60	8080	8170	7990	10430	5630	8030	8061.51	0.59	0	-140	8163	8096	8013	7946	7863	8130	7980	13	2400	100	4970	10	1	13436499	1080	8.59	1.32	12	0.26	936.00	6093.00	20400	20231120	-60.59	7030	20240417	14.37	11600	-30.69	20240108	7030	14.37	20240417	20400	-60.59	20231120	7030	14.37	20240417	0.90	N	352090	100	13 억		79790	N	N	0	N	00	N
84	20240516	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	30	2	0.37	249787180	30973	92.80	8080	8170	7990	10430	5630	8030	8064.68	0.59	0	517	8163	8096	8013	7946	7863	8130	7980	13	2400	100	4970	10	1	13436499	1083	8.61	1.32	12	0.23	936.00	6093.00	20400	20231120	-60.49	7030	20240417	14.65	11600	-30.52	20240108	7030	14.65	20240417	20400	-60.49	20231120	7030	14.65	20240417	0.90	N	352090	100	13 억		79790	N	N	0	N	00	N
85	20240516	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	40	2	0.50	246751540	30596	91.67	8080	8170	7990	10430	5630	8030	8064.83	0.59	0	518	8163	8096	8013	7946	7863	8130	7980	13	2400	100	4970	10	1	13436499	1084	8.62	1.32	12	0.23	936.00	6093.00	20400	20231120	-60.44	7030	20240417	14.79	11600	-30.43	20240108	7030	14.79	20240417	20400	-60.44	20231120	7030	14.79	20240417	0.90	N	352090	100	13 억		79790	N	N	0	N	00	N
86	20240516	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-10	5	-0.12	231370910	28683	85.94	8080	8170	7990	10430	5630	8030	8066.48	0.59	0	280	8163	8096	8013	7946	7863	8130	7980	13	2400	100	4970	10	1	13436499	1078	8.57	1.32	12	0.21	936.00	6093.00	20400	20231120	-60.69	7030	20240417	14.08	11600	-30.86	20240108	7030	14.08	20240417	20400	-60.69	20231120	7030	14.08	20240417	0.90	N	352090	100	13 억		79790	N	N	0	N	00	N
87	20240516	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	0	3	0.00	222306630	27555	82.56	8080	8170	7990	10430	5630	8030	8067.74	0.59	0	225	8163	8096	8013	7946	7863	8130	7980	13	2400	100	4970	10	1	13436499	1079	8.58	1.32	12	0.21	936.00	6093.00	20400	20231120	-60.64	7030	20240417	14.22	11600	-30.78	20240108	7030	14.22	20240417	20400	-60.64	20231120	7030	14.22	20240417	0.90	N	352090	100	13 억		79790	N	N	0	N	00	N
88	20240516	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	70	2	0.87	171028610	21191	63.49	8080	8170	7990	10430	5630	8030	8070.81	0.59	0	1170	8163	8096	8013	7946	7863	8130	7980	13	2400	100	4970	10	1	13436499	1088	8.65	1.33	12	0.16	936.00	6093.00	20400	20231120	-60.29	7030	20240417	15.22	11600	-30.17	20240108	7030	15.22	20240417	20400	-60.29	20231120	7030	15.22	20240417	0.90	N	352090	100	13 억		79790	N	N	0	N	00	N
89	20240516	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	90	2	1.12	44258420	5464	16.37	8080	8170	8030	10430	5630	8030	8100.00	0.59	0	-1657	8163	8096	8013	7946	7863	8130	7980	13	2400	100	4970	10	1	13436499	1091	8.68	1.33	12	0.04	936.00	6093.00	20400	20231120	-60.20	7030	20240417	15.50	11600	-30.00	20240108	7030	15.50	20240417	20400	-60.20	20231120	7030	15.50	20240417	0.90	N	352090	100	13 억		79790	N	N	0	N	00	N
90	20240514	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	20	2	0.25	264821940	33080	38.14	7930	8080	7930	10410	5610	8010	8005.49	0.55	0	4537	8330	8170	8070	7910	7810	8120	7860	13	2400	100	4960	10	1	13436499	1079	8.58	1.32	12	0.25	936.00	6093.00	20400	20231120	-60.64	7030	20240417	14.22	11600	-30.78	20240108	7030	14.22	20240417	20400	-60.64	20231120	7030	14.22	20240417	0.88	N	352090	100	13 억		74539	N	N	0	N	00	N
91	20240514	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	20	2	0.25	250559840	31300	36.08	7930	8080	7930	10410	5610	8010	8005.10	0.55	0	4449	8330	8170	8070	7910	7810	8120	7860	13	2400	100	4960	10	1	13436499	1079	8.58	1.32	12	0.23	936.00	6093.00	20400	20231120	-60.64	7030	20240417	14.22	11600	-30.78	20240108	7030	14.22	20240417	20400	-60.64	20231120	7030	14.22	20240417	0.88	N	352090	100	13 억		74539	N	N	0	N	00	N
92	20240514	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	10	2	0.12	220657010	27567	31.78	7930	8080	7930	10410	5610	8010	8004.38	0.55	0	4759	8330	8170	8070	7910	7810	8120	7860	13	2400	100	4960	10	1	13436499	1078	8.57	1.32	12	0.21	936.00	6093.00	20400	20231120	-60.69	7030	20240417	14.08	11600	-30.86	20240108	7030	14.08	20240417	20400	-60.69	20231120	7030	14.08	20240417	0.88	N	352090	100	13 억		74539	N	N	0	N	00	N
93	20240514	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	40	2	0.50	198132350	24754	28.54	7930	8080	7930	10410	5610	8010	8004.04	0.55	0	4323	8330	8170	8070	7910	7810	8120	7860	13	2400	100	4960	10	1	13436499	1082	8.60	1.32	12	0.18	936.00	6093.00	20400	20231120	-60.54	7030	20240417	14.51	11600	-30.60	20240108	7030	14.51	20240417	20400	-60.54	20231120	7030	14.51	20240417	0.88	N	352090	100	13 억		74539	N	N	0	N	00	N
94	20240514	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	30	2	0.37	181422880	22671	26.14	7930	8080	7930	10410	5610	8010	8002.40	0.55	0	4176	8330	8170	8070	7910	7810	8120	7860	13	2400	100	4960	10	1	13436499	1080	8.59	1.32	12	0.17	936.00	6093.00	20400	20231120	-60.59	7030	20240417	14.37	11600	-30.69	20240108	7030	14.37	20240417	20400	-60.59	20231120	7030	14.37	20240417	0.88	N	352090	100	13 억		74539	N	N	0	N	00	N
95	20240514	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	40	2	0.50	145141750	18171	20.95	7930	8060	7930	10410	5610	8010	7987.49	0.55	0	4231	8330	8170	8070	7910	7810	8120	7860	13	2400	100	4960	10	1	13436499	1082	8.60	1.32	12	0.14	936.00	6093.00	20400	20231120	-60.54	7030	20240417	14.51	11600	-30.60	20240108	7030	14.51	20240417	20400	-60.54	20231120	7030	14.51	20240417	0.88	N	352090	100	13 억		74539	N	N	0	N	00	N
96	20240514	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	20	2	0.25	117139420	14679	16.92	7930	8060	7930	10410	5610	8010	7979.96	0.55	0	3137	8330	8170	8070	7910	7810	8120	7860	13	2400	100	4960	10	1	13436499	1079	8.58	1.32	12	0.11	936.00	6093.00	20400	20231120	-60.64	7030	20240417	14.22	11600	-30.78	20240108	7030	14.22	20240417	20400	-60.64	20231120	7030	14.22	20240417	0.88	N	352090	100	13 억		74539	N	N	0	N	00	N
97	20240514	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	40	2	0.50	65458270	8218	9.47	7930	8050	7930	10410	5610	8010	7964.95	0.55	0	784	8330	8170	8070	7910	7810	8120	7860	13	2400	100	4960	10	1	13436499	1082	8.60	1.32	12	0.06	936.00	6093.00	20400	20231120	-60.54	7030	20240417	14.51	11600	-30.60	20240108	7030	14.51	20240417	20400	-60.54	20231120	7030	14.51	20240417	0.88	N	352090	100	13 억		74539	N	N	0	N	00	N
98	20240513	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-30	5	-0.37	687370630	84946	140.62	8020	8230	7970	10450	5630	8040	8092.17	0.62	0	-8226	8226	8132	8036	7942	7846	8085	7895	13	2410	100	4980	10	1	13436499	1076	8.56	1.31	12	0.63	936.00	6093.00	20400	20231120	-60.74	7030	20240417	13.94	11600	-30.95	20240108	7030	13.94	20240417	20400	-60.74	20231120	7030	13.94	20240417	0.85	N	352090	100	13 억		83957	N	N	0	N	00	N
99	20240513	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	0	3	0.00	644370700	79585	131.74	8020	8230	7970	10450	5630	8040	8096.64	0.62	0	-6728	8226	8132	8036	7942	7846	8085	7895	13	2410	100	4980	10	1	13436499	1080	8.59	1.32	12	0.59	936.00	6093.00	20400	20231120	-60.59	7030	20240417	14.37	11600	-30.69	20240108	7030	14.37	20240417	20400	-60.59	20231120	7030	14.37	20240417	0.85	N	352090	100	13 억		83957	N	N	0	N	00	N
100	20240513	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	10	2	0.12	579562410	71523	118.40	8020	8230	7970	10450	5630	8040	8103.16	0.62	0	-5444	8226	8132	8036	7942	7846	8085	7895	13	2410	100	4980	10	1	13436499	1082	8.60	1.32	12	0.53	936.00	6093.00	20400	20231120	-60.54	7030	20240417	14.51	11600	-30.60	20240108	7030	14.51	20240417	20400	-60.54	20231120	7030	14.51	20240417	0.85	N	352090	100	13 억		83957	N	N	0	N	00	N
101	20240513	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	40	2	0.50	523073240	64498	106.77	8020	8230	7970	10450	5630	8040	8109.91	0.62	0	-2816	8226	8132	8036	7942	7846	8085	7895	13	2410	100	4980	10	1	13436499	1086	8.63	1.33	12	0.48	936.00	6093.00	20400	20231120	-60.39	7030	20240417	14.94	11600	-30.34	20240108	7030	14.94	20240417	20400	-60.39	20231120	7030	14.94	20240417	0.85	N	352090	100	13 억		83957	N	N	0	N	00	N
102	20240513	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	140	2	1.74	443024430	54625	90.42	8020	8230	7970	10450	5630	8040	8110.29	0.62	0	-2141	8226	8132	8036	7942	7846	8085	7895	13	2410	100	4980	10	1	13436499	1099	8.74	1.34	12	0.41	936.00	6093.00	20400	20231120	-59.90	7030	20240417	16.36	11600	-29.48	20240108	7030	16.36	20240417	20400	-59.90	20231120	7030	16.36	20240417	0.85	N	352090	100	13 억		83957	N	N	0	N	00	N
103	20240513	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	140	2	1.74	241115910	29887	49.47	8020	8180	7970	10450	5630	8040	8067.58	0.62	0	-4662	8226	8132	8036	7942	7846	8085	7895	13	2410	100	4980	10	1	13436499	1099	8.74	1.34	12	0.22	936.00	6093.00	20400	20231120	-59.90	7030	20240417	16.36	11600	-29.48	20240108	7030	16.36	20240417	20400	-59.90	20231120	7030	16.36	20240417	0.85	N	352090	100	13 억		83957	N	N	0	N	00	N
104	20240513	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	40	2	0.50	116126660	14446	23.91	8020	8110	7970	10450	5630	8040	8038.67	0.62	0	542	8226	8132	8036	7942	7846	8085	7895	13	2410	100	4980	10	1	13436499	1086	8.63	1.33	12	0.11	936.00	6093.00	20400	20231120	-60.39	7030	20240417	14.94	11600	-30.34	20240108	7030	14.94	20240417	20400	-60.39	20231120	7030	14.94	20240417	0.85	N	352090	100	13 억		83957	N	N	0	N	00	N
105	20240513	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	20	2	0.25	11048250	1371	2.27	8020	8080	8020	10450	5630	8040	8058.53	0.62	0	549	8226	8132	8036	7942	7846	8085	7895	13	2410	100	4980	10	1	13436499	1083	8.61	1.32	12	0.01	936.00	6093.00	20400	20231120	-60.49	7030	20240417	14.65	11600	-30.52	20240108	7030	14.65	20240417	20400	-60.49	20231120	7030	14.65	20240417	0.85	N	352090	100	13 억		83957	N	N	0	N	00	N
106	20240510	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-40	5	-0.50	475127710	59182	59.97	8080	8130	7940	10500	5660	8080	8028.22	0.58	0	6935	8340	8210	8130	8000	7920	8170	7960	13	2420	100	5000	10	1	13436499	1080	8.59	1.32	12	0.44	936.00	6093.00	20400	20231120	-60.59	7030	20240417	14.37	11600	-30.69	20240108	7030	14.37	20240417	20400	-60.59	20231120	7030	14.37	20240417	0.35	N	352090	100	13 억		77501	N	N	0	N	00	N
107	20240510	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-20	5	-0.25	465222660	57950	58.72	8080	8130	7940	10500	5660	8080	8028.00	0.58	0	7303	8340	8210	8130	8000	7920	8170	7960	13	2420	100	5000	10	1	13436499	1083	8.61	1.32	12	0.43	936.00	6093.00	20400	20231120	-60.49	7030	20240417	14.65	11600	-30.52	20240108	7030	14.65	20240417	20400	-60.49	20231120	7030	14.65	20240417	0.35	N	352090	100	13 억		77501	N	N	0	N	00	N
108	20240510	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-20	5	-0.25	401784590	50038	50.71	8080	8130	7940	10500	5660	8080	8029.59	0.58	0	6759	8340	8210	8130	8000	7920	8170	7960	13	2420	100	5000	10	1	13436499	1083	8.61	1.32	12	0.37	936.00	6093.00	20400	20231120	-60.49	7030	20240417	14.65	11600	-30.52	20240108	7030	14.65	20240417	20400	-60.49	20231120	7030	14.65	20240417	0.35	N	352090	100	13 억		77501	N	N	0	N	00	N
109	20240510	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	0	3	0.00	365639140	45540	46.15	8080	8130	7940	10500	5660	8080	8028.97	0.58	0	6570	8340	8210	8130	8000	7920	8170	7960	13	2420	100	5000	10	1	13436499	1086	8.63	1.33	12	0.34	936.00	6093.00	20400	20231120	-60.39	7030	20240417	14.94	11600	-30.34	20240108	7030	14.94	20240417	20400	-60.39	20231120	7030	14.94	20240417	0.35	N	352090	100	13 억		77501	N	N	0	N	00	N
110	20240510	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-10	5	-0.12	316152570	39414	39.94	8080	8130	7940	10500	5660	8080	8021.33	0.58	0	10367	8340	8210	8130	8000	7920	8170	7960	13	2420	100	5000	10	1	13436499	1084	8.62	1.32	12	0.29	936.00	6093.00	20400	20231120	-60.44	7030	20240417	14.79	11600	-30.43	20240108	7030	14.79	20240417	20400	-60.44	20231120	7030	14.79	20240417	0.35	N	352090	100	13 억		77501	N	N	0	N	00	N
111	20240510	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	40	2	0.50	288766060	36031	36.51	8080	8130	7940	10500	5660	8080	8014.38	0.58	0	12078	8340	8210	8130	8000	7920	8170	7960	13	2420	100	5000	10	1	13436499	1091	8.68	1.33	12	0.27	936.00	6093.00	20400	20231120	-60.20	7030	20240417	15.50	11600	-30.00	20240108	7030	15.50	20240417	20400	-60.20	20231120	7030	15.50	20240417	0.35	N	352090	100	13 억		77501	N	N	0	N	00	N
112	20240510	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-40	5	-0.50	211939190	26495	26.85	8080	8130	7940	10500	5660	8080	7999.21	0.58	0	8343	8340	8210	8130	8000	7920	8170	7960	13	2420	100	5000	10	1	13436499	1080	8.59	1.32	12	0.20	936.00	6093.00	20400	20231120	-60.59	7030	20240417	14.37	11600	-30.69	20240108	7030	14.37	20240417	20400	-60.59	20231120	7030	14.37	20240417	0.35	N	352090	100	13 억		77501	N	N	0	N	00	N
113	20240510	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	0	3	0.00	14578350	1801	1.83	8080	8130	8080	10500	5660	8080	8094.59	0.58	0	20	8340	8210	8130	8000	7920	8170	7960	13	2420	100	5000	10	1	13436499	1086	8.63	1.33	12	0.01	936.00	6093.00	20400	20231120	-60.39	7030	20240417	14.94	11600	-30.34	20240108	7030	14.94	20240417	20400	-60.39	20231120	7030	14.94	20240417	0.35	N	352090	100	13 억		77501	N	N	0	N	00	N
114	20240509	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-30	5	-0.37	792862890	97649	7.00	8260	8260	8050	10540	5680	8110	8119.60	0.51	0	7877	9343	8726	8273	7656	7203	9035	7965	13	2430	100	5020	10	1	13436499	1086	8.63	1.33	12	0.73	936.00	6093.00	20400	20231120	-60.39	7030	20240417	14.94	11600	-30.34	20240108	7030	14.94	20240417	20400	-60.39	20231120	7030	14.94	20240417	0.33	N	352090	100	13 억		68926	N	N	0	N	00	N
115	20240509	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	20	2	0.25	752330340	92640	6.64	8260	8260	8050	10540	5680	8110	8121.01	0.51	0	7659	9343	8726	8273	7656	7203	9035	7965	13	2430	100	5020	10	1	13436499	1092	8.69	1.33	12	0.69	936.00	6093.00	20400	20231120	-60.15	7030	20240417	15.65	11600	-29.91	20240108	7030	15.65	20240417	20400	-60.15	20231120	7030	15.65	20240417	0.33	N	352090	100	13 억		68926	N	N	0	N	00	N
116	20240509	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	0	3	0.00	712367430	87713	6.29	8260	8260	8050	10540	5680	8110	8121.57	0.51	0	7293	9343	8726	8273	7656	7203	9035	7965	13	2430	100	5020	10	1	13436499	1090	8.66	1.33	12	0.65	936.00	6093.00	20400	20231120	-60.25	7030	20240417	15.36	11600	-30.09	20240108	7030	15.36	20240417	20400	-60.25	20231120	7030	15.36	20240417	0.33	N	352090	100	13 억		68926	N	N	0	N	00	N
117	20240509	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	40	2	0.49	673466540	82911	5.94	8260	8260	8050	10540	5680	8110	8122.76	0.51	0	6934	9343	8726	8273	7656	7203	9035	7965	13	2430	100	5020	10	1	13436499	1095	8.71	1.34	12	0.62	936.00	6093.00	20400	20231120	-60.05	7030	20240417	15.93	11600	-29.74	20240108	7030	15.93	20240417	20400	-60.05	20231120	7030	15.93	20240417	0.33	N	352090	100	13 억		68926	N	N	0	N	00	N
118	20240509	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	40	2	0.49	588986640	72477	5.19	8260	8260	8050	10540	5680	8110	8126.53	0.51	0	5288	9343	8726	8273	7656	7203	9035	7965	13	2430	100	5020	10	1	13436499	1095	8.71	1.34	12	0.54	936.00	6093.00	20400	20231120	-60.05	7030	20240417	15.93	11600	-29.74	20240108	7030	15.93	20240417	20400	-60.05	20231120	7030	15.93	20240417	0.33	N	352090	100	13 억		68926	N	N	0	N	00	N
119	20240509	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	10	2	0.12	503729000	62011	4.44	8260	8260	8050	10540	5680	8110	8123.22	0.51	0	5596	9343	8726	8273	7656	7203	9035	7965	13	2430	100	5020	10	1	13436499	1091	8.68	1.33	12	0.46	936.00	6093.00	20400	20231120	-60.20	7030	20240417	15.50	11600	-30.00	20240108	7030	15.50	20240417	20400	-60.20	20231120	7030	15.50	20240417	0.33	N	352090	100	13 억		68926	N	N	0	N	00	N
120	20240509	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	0	3	0.00	379087260	46629	3.34	8260	8260	8050	10540	5680	8110	8129.86	0.51	0	3030	9343	8726	8273	7656	7203	9035	7965	13	2430	100	5020	10	1	13436499	1090	8.66	1.33	12	0.35	936.00	6093.00	20400	20231120	-60.25	7030	20240417	15.36	11600	-30.09	20240108	7030	15.36	20240417	20400	-60.25	20231120	7030	15.36	20240417	0.33	N	352090	100	13 억		68926	N	N	0	N	00	N
121	20240509	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	60	2	0.74	123128930	15002	1.08	8260	8260	8120	10540	5680	8110	8207.50	0.51	0	-3097	9343	8726	8273	7656	7203	9035	7965	13	2430	100	5020	10	1	13436499	1098	8.73	1.34	12	0.11	936.00	6093.00	20400	20231120	-59.95	7030	20240417	16.22	11600	-29.57	20240108	7030	16.22	20240417	20400	-59.95	20231120	7030	16.22	20240417	0.33	N	352090	100	13 억		68926	N	N	0	N	00	N
122	20240508	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	280	2	3.58	11789220370	1393882	3574.15	7830	8890	7820	10170	5490	7830	8458.12	0.48	0	6961	8056	7942	7756	7642	7456	8000	7700	13	2340	100	4850	10	1	13436499	1090	8.66	1.33	12	10.37	936.00	6093.00	20400	20231120	-60.25	7030	20240417	15.36	11600	-30.09	20240108	7030	15.36	20240417	20400	-60.25	20231120	7030	15.36	20240417	0.32	N	352090	100	13 억		64837	N	N	0	N	00	N
123	20240508	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	290	2	3.70	11619069050	1372906	3520.36	7830	8890	7820	10170	5490	7830	8463.12	0.48	0	5500	8056	7942	7756	7642	7456	8000	7700	13	2340	100	4850	10	1	13436499	1091	8.68	1.33	12	10.22	936.00	6093.00	20400	20231120	-60.20	7030	20240417	15.50	11600	-30.00	20240108	7030	15.50	20240417	20400	-60.20	20231120	7030	15.50	20240417	0.32	N	352090	100	13 억		64837	N	N	0	N	00	N
124	20240508	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	280	2	3.58	11255699230	1328246	3405.85	7830	8890	7820	10170	5490	7830	8474.11	0.48	0	-7884	8056	7942	7756	7642	7456	8000	7700	13	2340	100	4850	10	1	13436499	1090	8.66	1.33	12	9.89	936.00	6093.00	20400	20231120	-60.25	7030	20240417	15.36	11600	-30.09	20240108	7030	15.36	20240417	20400	-60.25	20231120	7030	15.36	20240417	0.32	N	352090	100	13 억		64837	N	N	0	N	00	N
125	20240508	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	360	2	4.60	10431095090	1227297	3147.00	7830	8890	7820	10170	5490	7830	8499.24	0.48	0	-6930	8056	7942	7756	7642	7456	8000	7700	13	2340	100	4850	10	1	13436499	1100	8.75	1.34	12	9.13	936.00	6093.00	20400	20231120	-59.85	7030	20240417	16.50	11600	-29.40	20240108	7030	16.50	20240417	20400	-59.85	20231120	7030	16.50	20240417	0.32	N	352090	100	13 억		64837	N	N	0	N	00	N
126	20240508	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	440	2	5.62	9611018470	1127045	2889.93	7830	8890	7820	10170	5490	7830	8527.63	0.48	0	-29322	8056	7942	7756	7642	7456	8000	7700	13	2340	100	4850	10	1	13436499	1111	8.84	1.36	12	8.39	936.00	6093.00	20400	20231120	-59.46	7030	20240417	17.64	11600	-28.71	20240108	7030	17.64	20240417	20400	-59.46	20231120	7030	17.64	20240417	0.32	N	352090	100	13 억		64837	N	N	0	N	00	N
127	20240508	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	610	2	7.79	6710112700	782657	2006.86	7830	8890	7820	10170	5490	7830	8573.50	0.48	0	-20513	8056	7942	7756	7642	7456	8000	7700	13	2340	100	4850	10	1	13436499	1134	9.02	1.39	12	5.82	936.00	6093.00	20400	20231120	-58.63	7030	20240417	20.06	11600	-27.24	20240108	7030	20.06	20240417	20400	-58.63	20231120	7030	20.06	20240417	0.32	N	352090	100	13 억		64837	N	N	0	N	00	N
128	20240508	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	200	2	2.55	391123600	48916	125.43	7830	8120	7820	10170	5490	7830	7995.82	0.48	0	-923	8056	7942	7756	7642	7456	8000	7700	13	2340	100	4850	10	1	13436499	1079	8.58	1.32	12	0.36	936.00	6093.00	20400	20231120	-60.64	7030	20240417	14.22	11600	-30.78	20240108	7030	14.22	20240417	20400	-60.64	20231120	7030	14.22	20240417	0.32	N	352090	100	13 억		64837	N	N	0	N	00	N
129	20240508	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	130	2	1.66	83309610	10490	26.90	7830	8020	7820	10170	5490	7830	7941.81	0.48	0	1196	8056	7942	7756	7642	7456	8000	7700	13	2340	100	4850	10	1	13436499	1070	8.50	1.31	12	0.08	936.00	6093.00	20400	20231120	-60.98	7030	20240417	13.23	11600	-31.38	20240108	7030	13.23	20240417	20400	-60.98	20231120	7030	13.23	20240417	0.32	N	352090	100	13 억		64837	N	N	0	N	00	N
130	20240503	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	130	2	1.73	132350020	17410	65.29	7500	7650	7500	9760	5260	7510	7601.62	0.43	0	3653	7636	7572	7506	7442	7376	7605	7475	13	2250	100	4650	10	1	13436499	1027	8.16	1.25	12	0.13	936.00	6093.00	20400	20231120	-62.55	7030	20240417	8.68	11600	-34.14	20240108	7030	8.68	20240417	20400	-62.55	20231120	7030	8.68	20240417	0.30	N	352090	100	13 억		57302	N	N	0	N	00	N
131	20240503	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	130	2	1.73	127751300	16808	63.03	7500	7650	7500	9760	5260	7510	7600.62	0.43	0	3823	7636	7572	7506	7442	7376	7605	7475	13	2250	100	4650	10	1	13436499	1027	8.16	1.25	12	0.13	936.00	6093.00	20400	20231120	-62.55	7030	20240417	8.68	11600	-34.14	20240108	7030	8.68	20240417	20400	-62.55	20231120	7030	8.68	20240417	0.30	N	352090	100	13 억		57302	N	N	0	N	00	N
132	20240503	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	100	2	1.33	114826780	15112	56.67	7500	7650	7500	9760	5260	7510	7598.38	0.43	0	3887	7636	7572	7506	7442	7376	7605	7475	13	2250	100	4650	10	1	13436499	1023	8.13	1.25	12	0.11	936.00	6093.00	20400	20231120	-62.70	7030	20240417	8.25	11600	-34.40	20240108	7030	8.25	20240417	20400	-62.70	20231120	7030	8.25	20240417	0.30	N	352090	100	13 억		57302	N	N	0	N	00	N
133	20240503	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	120	2	1.60	112580590	14817	55.57	7500	7650	7500	9760	5260	7510	7598.07	0.43	0	3890	7636	7572	7506	7442	7376	7605	7475	13	2250	100	4650	10	1	13436499	1025	8.15	1.25	12	0.11	936.00	6093.00	20400	20231120	-62.60	7030	20240417	8.53	11600	-34.22	20240108	7030	8.53	20240417	20400	-62.60	20231120	7030	8.53	20240417	0.30	N	352090	100	13 억		57302	N	N	0	N	00	N
134	20240503	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	120	2	1.60	107318280	14127	52.98	7500	7650	7500	9760	5260	7510	7596.68	0.43	0	4167	7636	7572	7506	7442	7376	7605	7475	13	2250	100	4650	10	1	13436499	1025	8.15	1.25	12	0.11	936.00	6093.00	20400	20231120	-62.60	7030	20240417	8.53	11600	-34.22	20240108	7030	8.53	20240417	20400	-62.60	20231120	7030	8.53	20240417	0.30	N	352090	100	13 억		57302	N	N	0	N	00	N
135	20240503	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	90	2	1.20	104883280	13808	51.78	7500	7650	7500	9760	5260	7510	7595.83	0.43	0	4217	7636	7572	7506	7442	7376	7605	7475	13	2250	100	4650	10	1	13436499	1021	8.12	1.25	12	0.10	936.00	6093.00	20400	20231120	-62.75	7030	20240417	8.11	11600	-34.48	20240108	7030	8.11	20240417	20400	-62.75	20231120	7030	8.11	20240417	0.30	N	352090	100	13 억		57302	N	N	0	N	00	N
136	20240503	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	130	2	1.73	78590110	10354	38.83	7500	7650	7500	9760	5260	7510	7590.31	0.43	0	4903	7636	7572	7506	7442	7376	7605	7475	13	2250	100	4650	10	1	13436499	1027	8.16	1.25	12	0.08	936.00	6093.00	20400	20231120	-62.55	7030	20240417	8.68	11600	-34.14	20240108	7030	8.68	20240417	20400	-62.55	20231120	7030	8.68	20240417	0.30	N	352090	100	13 억		57302	N	N	0	N	00	N
137	20240503	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	60	2	0.80	10522590	1389	5.21	7500	7600	7500	9760	5260	7510	7575.66	0.43	0	1214	7636	7572	7506	7442	7376	7605	7475	13	2250	100	4650	10	1	13436499	1017	8.09	1.24	12	0.01	936.00	6093.00	20400	20231120	-62.89	7030	20240417	7.68	11600	-34.74	20240108	7030	7.68	20240417	20400	-62.89	20231120	7030	7.68	20240417	0.30	N	352090	100	13 억		57302	N	N	0	N	00	N
138	20240502	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	30	2	0.40	200164570	26643	191.00	7480	7570	7440	9720	5240	7480	7512.84	0.40	0	3232	7600	7540	7470	7410	7340	7570	7440	13	2240	100	4630	10	1	13436499	1009	8.02	1.23	12	0.20	936.00	6093.00	20400	20231120	-63.19	7030	20240417	6.83	11600	-35.26	20240108	7030	6.83	20240417	20400	-63.19	20231120	7030	6.83	20240417	0.32	N	352090	100	13 억		54087	N	N	0	N	00	N
139	20240502	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	40	2	0.53	193116520	25705	184.28	7480	7570	7440	9720	5240	7480	7512.80	0.40	0	3605	7600	7540	7470	7410	7340	7570	7440	13	2240	100	4630	10	1	13436499	1010	8.03	1.23	12	0.19	936.00	6093.00	20400	20231120	-63.14	7030	20240417	6.97	11600	-35.17	20240108	7030	6.97	20240417	20400	-63.14	20231120	7030	6.97	20240417	0.32	N	352090	100	13 억		54087	N	N	0	N	00	N
140	20240502	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	10	2	0.13	175676920	23386	167.65	7480	7570	7440	9720	5240	7480	7512.06	0.40	0	3236	7600	7540	7470	7410	7340	7570	7440	13	2240	100	4630	10	1	13436499	1006	8.00	1.23	12	0.17	936.00	6093.00	20400	20231120	-63.28	7030	20240417	6.54	11600	-35.43	20240108	7030	6.54	20240417	20400	-63.28	20231120	7030	6.54	20240417	0.32	N	352090	100	13 억		54087	N	N	0	N	00	N
141	20240502	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	20	2	0.27	136223630	18129	129.97	7480	7570	7440	9720	5240	7480	7514.13	0.40	0	2291	7600	7540	7470	7410	7340	7570	7440	13	2240	100	4630	10	1	13436499	1008	8.01	1.23	12	0.13	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	0.32	N	352090	100	13 억		54087	N	N	0	N	00	N
142	20240502	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	40	2	0.53	119607780	15920	114.13	7480	7570	7440	9720	5240	7480	7513.05	0.40	0	2095	7600	7540	7470	7410	7340	7570	7440	13	2240	100	4630	10	1	13436499	1010	8.03	1.23	12	0.12	936.00	6093.00	20400	20231120	-63.14	7030	20240417	6.97	11600	-35.17	20240108	7030	6.97	20240417	20400	-63.14	20231120	7030	6.97	20240417	0.32	N	352090	100	13 억		54087	N	N	0	N	00	N
143	20240502	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	30	2	0.40	57131330	7620	54.63	7480	7550	7440	9720	5240	7480	7497.55	0.40	0	911	7600	7540	7470	7410	7340	7570	7440	13	2240	100	4630	10	1	13436499	1009	8.02	1.23	12	0.06	936.00	6093.00	20400	20231120	-63.19	7030	20240417	6.83	11600	-35.26	20240108	7030	6.83	20240417	20400	-63.19	20231120	7030	6.83	20240417	0.32	N	352090	100	13 억		54087	N	N	0	N	00	N
144	20240502	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-20	5	-0.27	14739490	1971	14.13	7480	7520	7440	9720	5240	7480	7478.18	0.40	0	-495	7600	7540	7470	7410	7340	7570	7440	13	2240	100	4630	10	1	13436499	1002	7.97	1.22	12	0.01	936.00	6093.00	20400	20231120	-63.43	7030	20240417	6.12	11600	-35.69	20240108	7030	6.12	20240417	20400	-63.43	20231120	7030	6.12	20240417	0.32	N	352090	100	13 억		54087	N	N	0	N	00	N
145	20240502	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-20	5	-0.27	5183420	693	4.97	7480	7520	7440	9720	5240	7480	7479.68	0.40	0	-266	7600	7540	7470	7410	7340	7570	7440	13	2240	100	4630	10	1	13436499	1002	7.97	1.22	12	0.01	936.00	6093.00	20400	20231120	-63.43	7030	20240417	6.12	11600	-35.69	20240108	7030	6.12	20240417	20400	-63.43	20231120	7030	6.12	20240417	0.32	N	352090	100	13 억		54087	N	N	0	N	00	N