KissMeData/079000/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	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	360	2	5.96	133954240	21845	117.21	6040	6400	6040	7850	4230	6040	6132.03	1.52	0	5884	6440	6240	6110	5910	5780	6175	5845	36	1810	500	4340	10	1	7200000	461	17.30	0.58	12	0.30	370.00	11013.00	8760	20240513	-26.94	4600	20231027	39.13	8760	-26.94	20240513	4680	36.75	20240123	8760	-26.94	20240513	4600	39.13	20231027	1.75	N	079000	500	36 억		109506	N	N	0	N	00	N
3	20240531	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	240	2	3.97	127983850	20902	112.15	6040	6320	6040	7850	4230	6040	6123.04	1.52	0	5989	6440	6240	6110	5910	5780	6175	5845	36	1810	500	4340	10	1	7200000	452	16.97	0.57	12	0.29	370.00	11013.00	8760	20240513	-28.31	4600	20231027	36.52	8760	-28.31	20240513	4680	34.19	20240123	8760	-28.31	20240513	4600	36.52	20231027	1.75	N	079000	500	36 억		109506	N	N	0	N	00	N
4	20240531	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	130	2	2.15	118455860	19376	103.96	6040	6290	6040	7850	4230	6040	6113.54	1.52	0	6635	6440	6240	6110	5910	5780	6175	5845	36	1810	500	4340	10	1	7200000	444	16.68	0.56	12	0.27	370.00	11013.00	8760	20240513	-29.57	4600	20231027	34.13	8760	-29.57	20240513	4680	31.84	20240123	8760	-29.57	20240513	4600	34.13	20231027	1.75	N	079000	500	36 억		109506	N	N	0	N	00	N
5	20240531	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	50	2	0.83	104214040	17061	91.54	6040	6290	6040	7850	4230	6040	6108.32	1.52	0	6480	6440	6240	6110	5910	5780	6175	5845	36	1810	500	4340	10	1	7200000	438	16.46	0.55	12	0.24	370.00	11013.00	8760	20240513	-30.48	4600	20231027	32.39	8760	-30.48	20240513	4680	30.13	20240123	8760	-30.48	20240513	4600	32.39	20231027	1.75	N	079000	500	36 억		109506	N	N	0	N	00	N
6	20240531	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	140	2	2.32	68404210	11156	59.86	6040	6290	6040	7850	4230	6040	6131.61	1.52	0	3540	6440	6240	6110	5910	5780	6175	5845	36	1810	500	4340	10	1	7200000	445	16.70	0.56	12	0.15	370.00	11013.00	8760	20240513	-29.45	4600	20231027	34.35	8760	-29.45	20240513	4680	32.05	20240123	8760	-29.45	20240513	4600	34.35	20231027	1.75	N	079000	500	36 억		109506	N	N	0	N	00	N
7	20240531	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	140	2	2.32	42265680	6914	37.10	6040	6290	6040	7850	4230	6040	6113.06	1.52	0	2144	6440	6240	6110	5910	5780	6175	5845	36	1810	500	4340	10	1	7200000	445	16.70	0.56	12	0.10	370.00	11013.00	8760	20240513	-29.45	4600	20231027	34.35	8760	-29.45	20240513	4680	32.05	20240123	8760	-29.45	20240513	4600	34.35	20231027	1.75	N	079000	500	36 억		109506	N	N	0	N	00	N
8	20240531	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	80	2	1.32	40209430	6580	35.30	6040	6290	6040	7850	4230	6040	6110.86	1.52	0	2139	6440	6240	6110	5910	5780	6175	5845	36	1810	500	4340	10	1	7200000	441	16.54	0.56	12	0.09	370.00	11013.00	8760	20240513	-30.14	4600	20231027	33.04	8760	-30.14	20240513	4680	30.77	20240123	8760	-30.14	20240513	4600	33.04	20231027	1.75	N	079000	500	36 억		109506	N	N	0	N	00	N
9	20240531	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	20	2	0.33	1455920	241	1.29	6040	6100	6040	7850	4230	6040	6041.16	1.52	0	-37	6440	6240	6110	5910	5780	6175	5845	36	1810	500	4340	10	1	7200000	436	16.38	0.55	12	0.00	370.00	11013.00	8760	20240513	-30.82	4600	20231027	31.74	8760	-30.82	20240513	4680	29.49	20240123	8760	-30.82	20240513	4600	31.74	20231027	1.75	N	079000	500	36 억		109506	N	N	0	N	00	N
10	20240530	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-280	5	-4.43	113970660	18638	277.35	6310	6310	5980	8210	4430	6320	6114.98	1.57	0	-3231	6486	6402	6296	6212	6106	6445	6255	36	1890	500	4550	10	1	7200000	435	16.32	0.55	12	0.26	370.00	11013.00	8760	20240513	-31.05	4600	20231027	31.30	8760	-31.05	20240513	4680	29.06	20240123	8760	-31.05	20240513	4600	31.30	20231027	1.75	N	079000	500	36 억		112737	N	N	0	N	00	N
11	20240530	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	-210	5	-3.32	106542290	17412	259.11	6310	6310	5980	8210	4430	6320	6118.90	1.57	0	-2515	6486	6402	6296	6212	6106	6445	6255	36	1890	500	4550	10	1	7200000	440	16.51	0.55	12	0.24	370.00	11013.00	8760	20240513	-30.25	4600	20231027	32.83	8760	-30.25	20240513	4680	30.56	20240123	8760	-30.25	20240513	4600	32.83	20231027	1.75	N	079000	500	36 억		112737	N	N	0	N	00	N
12	20240530	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	-270	5	-4.27	95861750	15678	233.30	6310	6310	5980	8210	4430	6320	6114.41	1.57	0	-2273	6486	6402	6296	6212	6106	6445	6255	36	1890	500	4550	10	1	7200000	436	16.35	0.55	12	0.22	370.00	11013.00	8760	20240513	-30.94	4600	20231027	31.52	8760	-30.94	20240513	4680	29.27	20240123	8760	-30.94	20240513	4600	31.52	20231027	1.75	N	079000	500	36 억		112737	N	N	0	N	00	N
13	20240530	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-140	5	-2.22	62991960	10242	152.41	6310	6310	6080	8210	4430	6320	6150.36	1.57	0	-1551	6486	6402	6296	6212	6106	6445	6255	36	1890	500	4550	10	1	7200000	445	16.70	0.56	12	0.14	370.00	11013.00	8760	20240513	-29.45	4600	20231027	34.35	8760	-29.45	20240513	4680	32.05	20240123	8760	-29.45	20240513	4600	34.35	20231027	1.75	N	079000	500	36 억		112737	N	N	0	N	00	N
14	20240530	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-170	5	-2.69	56969280	9268	137.92	6310	6310	6080	8210	4430	6320	6146.88	1.57	0	-1301	6486	6402	6296	6212	6106	6445	6255	36	1890	500	4550	10	1	7200000	443	16.62	0.56	12	0.13	370.00	11013.00	8760	20240513	-29.79	4600	20231027	33.70	8760	-29.79	20240513	4680	31.41	20240123	8760	-29.79	20240513	4600	33.70	20231027	1.75	N	079000	500	36 억		112737	N	N	0	N	00	N
15	20240530	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-120	5	-1.90	56153610	9136	135.95	6310	6310	6080	8210	4430	6320	6146.41	1.57	0	-1296	6486	6402	6296	6212	6106	6445	6255	36	1890	500	4550	10	1	7200000	446	16.76	0.56	12	0.13	370.00	11013.00	8760	20240513	-29.22	4600	20231027	34.78	8760	-29.22	20240513	4680	32.48	20240123	8760	-29.22	20240513	4600	34.78	20231027	1.75	N	079000	500	36 억		112737	N	N	0	N	00	N
16	20240530	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	-240	5	-3.80	36056560	5864	87.26	6310	6310	6080	8210	4430	6320	6148.80	1.57	0	-2145	6486	6402	6296	6212	6106	6445	6255	36	1890	500	4550	10	1	7200000	438	16.43	0.55	12	0.08	370.00	11013.00	8760	20240513	-30.59	4600	20231027	32.17	8760	-30.59	20240513	4680	29.91	20240123	8760	-30.59	20240513	4600	32.17	20231027	1.75	N	079000	500	36 억		112737	N	N	0	N	00	N
17	20240530	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-100	5	-1.58	5093690	816	12.14	6310	6310	6220	8210	4430	6320	6242.27	1.57	0	-413	6486	6402	6296	6212	6106	6445	6255	36	1890	500	4550	10	1	7200000	448	16.81	0.56	12	0.01	370.00	11013.00	8760	20240513	-29.00	4600	20231027	35.22	8760	-29.00	20240513	4680	32.91	20240123	8760	-29.00	20240513	4600	35.22	20231027	1.75	N	079000	500	36 억		112737	N	N	0	N	00	N
18	20240529	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	40	2	0.64	41291370	6620	43.49	6280	6380	6190	8160	4400	6280	6237.35	1.59	0	-1828	6426	6352	6226	6152	6026	6390	6190	36	1880	500	4520	10	1	7200000	455	17.08	0.57	12	0.09	370.00	11013.00	8760	20240513	-27.85	4600	20231027	37.39	8760	-27.85	20240513	4680	35.04	20240123	8760	-27.85	20240513	4600	37.39	20231027	1.75	N	079000	500	36 억		114441	N	N	0	N	00	N
19	20240529	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-60	5	-0.96	37354920	5992	39.37	6280	6380	6190	8160	4400	6280	6234.12	1.59	0	-1612	6426	6352	6226	6152	6026	6390	6190	36	1880	500	4520	10	1	7200000	448	16.81	0.56	12	0.08	370.00	11013.00	8760	20240513	-29.00	4600	20231027	35.22	8760	-29.00	20240513	4680	32.91	20240123	8760	-29.00	20240513	4600	35.22	20231027	1.75	N	079000	500	36 억		114441	N	N	0	N	00	N
20	20240529	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-60	5	-0.96	24142530	3863	25.38	6280	6380	6190	8160	4400	6280	6249.67	1.59	0	-1054	6426	6352	6226	6152	6026	6390	6190	36	1880	500	4520	10	1	7200000	448	16.81	0.56	12	0.05	370.00	11013.00	8760	20240513	-29.00	4600	20231027	35.22	8760	-29.00	20240513	4680	32.91	20240123	8760	-29.00	20240513	4600	35.22	20231027	1.75	N	079000	500	36 억		114441	N	N	0	N	00	N
21	20240529	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-80	5	-1.27	20279310	3242	21.30	6280	6380	6190	8160	4400	6280	6255.17	1.59	0	-1044	6426	6352	6226	6152	6026	6390	6190	36	1880	500	4520	10	1	7200000	446	16.76	0.56	12	0.05	370.00	11013.00	8760	20240513	-29.22	4600	20231027	34.78	8760	-29.22	20240513	4680	32.48	20240123	8760	-29.22	20240513	4600	34.78	20231027	1.75	N	079000	500	36 억		114441	N	N	0	N	00	N
22	20240529	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-10	5	-0.16	8133000	1294	8.50	6280	6380	6230	8160	4400	6280	6285.17	1.59	0	-507	6426	6352	6226	6152	6026	6390	6190	36	1880	500	4520	10	1	7200000	451	16.95	0.57	12	0.02	370.00	11013.00	8760	20240513	-28.42	4600	20231027	36.30	8760	-28.42	20240513	4680	33.97	20240123	8760	-28.42	20240513	4600	36.30	20231027	1.75	N	079000	500	36 억		114441	N	N	0	N	00	N
23	20240529	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-10	5	-0.16	6785240	1079	7.09	6280	6380	6230	8160	4400	6280	6288.47	1.59	0	-463	6426	6352	6226	6152	6026	6390	6190	36	1880	500	4520	10	1	7200000	451	16.95	0.57	12	0.01	370.00	11013.00	8760	20240513	-28.42	4600	20231027	36.30	8760	-28.42	20240513	4680	33.97	20240123	8760	-28.42	20240513	4600	36.30	20231027	1.75	N	079000	500	36 억		114441	N	N	0	N	00	N
24	20240529	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	0	3	0.00	4595100	729	4.79	6280	6380	6230	8160	4400	6280	6303.36	1.59	0	-396	6426	6352	6226	6152	6026	6390	6190	36	1880	500	4520	10	1	7200000	452	16.97	0.57	12	0.01	370.00	11013.00	8760	20240513	-28.31	4600	20231027	36.52	8760	-28.31	20240513	4680	34.19	20240123	8760	-28.31	20240513	4600	36.52	20231027	1.75	N	079000	500	36 억		114441	N	N	0	N	00	N
25	20240529	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	0	3	0.00	1241280	197	1.29	6280	6320	6280	8160	4400	6280	6301.13	1.59	0	-146	6426	6352	6226	6152	6026	6390	6190	36	1880	500	4520	10	1	7200000	452	16.97	0.57	12	0.00	370.00	11013.00	8760	20240513	-28.31	4600	20231027	36.52	8760	-28.31	20240513	4680	34.19	20240123	8760	-28.31	20240513	4600	36.52	20231027	1.75	N	079000	500	36 억		114441	N	N	0	N	00	N
26	20240528	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	170	2	2.78	93847840	15221	84.45	6140	6300	6100	7940	4280	6110	6165.68	1.50	0	6528	6590	6350	6230	5990	5870	6290	5930	36	1830	500	4390	10	1	7200000	452	16.97	0.57	12	0.21	370.00	11013.00	8760	20240513	-28.31	4600	20231027	36.52	8760	-28.31	20240513	4680	34.19	20240123	8760	-28.31	20240513	4600	36.52	20231027	1.77	N	079000	500	36 억		108030	N	N	0	N	00	N
27	20240528	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	140	2	2.29	92180060	14955	82.97	6140	6300	6100	7940	4280	6110	6163.83	1.50	0	6563	6590	6350	6230	5990	5870	6290	5930	36	1830	500	4390	10	1	7200000	450	16.89	0.57	12	0.21	370.00	11013.00	8760	20240513	-28.65	4600	20231027	35.87	8760	-28.65	20240513	4680	33.55	20240123	8760	-28.65	20240513	4600	35.87	20231027	1.77	N	079000	500	36 억		108030	N	N	0	N	00	N
28	20240528	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	90	2	1.47	90258460	14646	81.26	6140	6300	6100	7940	4280	6110	6162.67	1.50	0	6524	6590	6350	6230	5990	5870	6290	5930	36	1830	500	4390	10	1	7200000	446	16.76	0.56	12	0.20	370.00	11013.00	8760	20240513	-29.22	4600	20231027	34.78	8760	-29.22	20240513	4680	32.48	20240123	8760	-29.22	20240513	4600	34.78	20231027	1.77	N	079000	500	36 억		108030	N	N	0	N	00	N
29	20240528	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	110	2	1.80	64604750	10467	58.07	6140	6300	6110	7940	4280	6110	6172.23	1.50	0	5851	6590	6350	6230	5990	5870	6290	5930	36	1830	500	4390	10	1	7200000	448	16.81	0.56	12	0.15	370.00	11013.00	8760	20240513	-29.00	4600	20231027	35.22	8760	-29.00	20240513	4680	32.91	20240123	8760	-29.00	20240513	4600	35.22	20231027	1.77	N	079000	500	36 억		108030	N	N	0	N	00	N
30	20240528	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	80	2	1.31	62404090	10112	56.10	6140	6300	6110	7940	4280	6110	6171.29	1.50	0	5802	6590	6350	6230	5990	5870	6290	5930	36	1830	500	4390	10	1	7200000	446	16.73	0.56	12	0.14	370.00	11013.00	8760	20240513	-29.34	4600	20231027	34.57	8760	-29.34	20240513	4680	32.26	20240123	8760	-29.34	20240513	4600	34.57	20231027	1.77	N	079000	500	36 억		108030	N	N	0	N	00	N
31	20240528	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	130	2	2.13	59762980	9688	53.75	6140	6300	6110	7940	4280	6110	6168.76	1.50	0	5630	6590	6350	6230	5990	5870	6290	5930	36	1830	500	4390	10	1	7200000	449	16.86	0.57	12	0.13	370.00	11013.00	8760	20240513	-28.77	4600	20231027	35.65	8760	-28.77	20240513	4680	33.33	20240123	8760	-28.77	20240513	4600	35.65	20231027	1.77	N	079000	500	36 억		108030	N	N	0	N	00	N
32	20240528	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	30	2	0.49	59336820	9619	53.37	6140	6300	6110	7940	4280	6110	6168.71	1.50	0	5606	6590	6350	6230	5990	5870	6290	5930	36	1830	500	4390	10	1	7200000	442	16.59	0.56	12	0.13	370.00	11013.00	8760	20240513	-29.91	4600	20231027	33.48	8760	-29.91	20240513	4680	31.20	20240123	8760	-29.91	20240513	4600	33.48	20231027	1.77	N	079000	500	36 억		108030	N	N	0	N	00	N
33	20240528	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	30	2	0.49	4025290	655	3.63	6140	6200	6140	7940	4280	6110	6145.48	1.50	0	-257	6590	6350	6230	5990	5870	6290	5930	36	1830	500	4390	10	1	7200000	442	16.59	0.56	12	0.01	370.00	11013.00	8760	20240513	-29.91	4600	20231027	33.48	8760	-29.91	20240513	4680	31.20	20240123	8760	-29.91	20240513	4600	33.48	20231027	1.77	N	079000	500	36 억		108030	N	N	0	N	00	N
34	20240527	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	-360	5	-5.56	111502910	17916	102.59	6470	6470	6110	8410	4530	6470	6223.68	1.56	0	-4524	6943	6706	6403	6166	5863	6825	6285	36	1940	500	4650	10	1	7200000	440	16.51	0.55	12	0.25	370.00	11013.00	8760	20240513	-30.25	4600	20231027	32.83	8760	-30.25	20240513	4680	30.56	20240123	8760	-30.25	20240513	4600	32.83	20231027	1.77	N	079000	500	36 억		112552	N	N	0	N	00	N
35	20240527	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-320	5	-4.95	100668310	16144	92.45	6470	6470	6120	8410	4530	6470	6235.65	1.56	0	-3675	6943	6706	6403	6166	5863	6825	6285	36	1940	500	4650	10	1	7200000	443	16.62	0.56	12	0.22	370.00	11013.00	8760	20240513	-29.79	4600	20231027	33.70	8760	-29.79	20240513	4680	31.41	20240123	8760	-29.79	20240513	4600	33.70	20231027	1.77	N	079000	500	36 억		112552	N	N	0	N	00	N
36	20240527	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-190	5	-2.94	39849280	6271	35.91	6470	6470	6240	8410	4530	6470	6354.53	1.56	0	-2732	6943	6706	6403	6166	5863	6825	6285	36	1940	500	4650	10	1	7200000	452	16.97	0.57	12	0.09	370.00	11013.00	8760	20240513	-28.31	4600	20231027	36.52	8760	-28.31	20240513	4680	34.19	20240123	8760	-28.31	20240513	4600	36.52	20231027	1.77	N	079000	500	36 억		112552	N	N	0	N	00	N
37	20240527	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-160	5	-2.47	27949990	4377	25.06	6470	6470	6310	8410	4530	6470	6385.65	1.56	0	-2391	6943	6706	6403	6166	5863	6825	6285	36	1940	500	4650	10	1	7200000	454	17.05	0.57	12	0.06	370.00	11013.00	8760	20240513	-27.97	4600	20231027	37.17	8760	-27.97	20240513	4680	34.83	20240123	8760	-27.97	20240513	4600	37.17	20231027	1.77	N	079000	500	36 억		112552	N	N	0	N	00	N
38	20240527	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-130	5	-2.01	26395520	4131	23.66	6470	6470	6310	8410	4530	6470	6389.62	1.56	0	-2145	6943	6706	6403	6166	5863	6825	6285	36	1940	500	4650	10	1	7200000	456	17.14	0.58	12	0.06	370.00	11013.00	8760	20240513	-27.63	4600	20231027	37.83	8760	-27.63	20240513	4680	35.47	20240123	8760	-27.63	20240513	4600	37.83	20231027	1.77	N	079000	500	36 억		112552	N	N	0	N	00	N
39	20240527	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-110	5	-1.70	18883900	2946	16.87	6470	6470	6360	8410	4530	6470	6410.01	1.56	0	-1164	6943	6706	6403	6166	5863	6825	6285	36	1940	500	4650	10	1	7200000	458	17.19	0.58	12	0.04	370.00	11013.00	8760	20240513	-27.40	4600	20231027	38.26	8760	-27.40	20240513	4680	35.90	20240123	8760	-27.40	20240513	4600	38.26	20231027	1.77	N	079000	500	36 억		112552	N	N	0	N	00	N
40	20240527	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	-40	5	-0.62	11660910	1815	10.39	6470	6470	6400	8410	4530	6470	6424.74	1.56	0	-421	6943	6706	6403	6166	5863	6825	6285	36	1940	500	4650	10	1	7200000	463	17.38	0.58	12	0.03	370.00	11013.00	8760	20240513	-26.60	4600	20231027	39.78	8760	-26.60	20240513	4680	37.39	20240123	8760	-26.60	20240513	4600	39.78	20231027	1.77	N	079000	500	36 억		112552	N	N	0	N	00	N
41	20240527	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	0	3	0.00	1295500	201	1.15	6470	6470	6410	8410	4530	6470	6445.27	1.56	0	-10	6943	6706	6403	6166	5863	6825	6285	36	1940	500	4650	10	1	7200000	466	17.49	0.59	12	0.00	370.00	11013.00	8760	20240513	-26.14	4600	20231027	40.65	8760	-26.14	20240513	4680	38.25	20240123	8760	-26.14	20240513	4600	40.65	20231027	1.77	N	079000	500	36 억		112552	N	N	0	N	00	N
42	20240524	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	270	2	4.35	110160770	17462	53.83	6200	6640	6100	8060	4340	6200	6308.60	1.54	0	1698	6840	6520	6350	6030	5860	6435	5945	36	1860	500	4460	10	1	7200000	466	17.49	0.59	12	0.24	370.00	11013.00	8760	20240513	-26.14	4600	20231027	40.65	8760	-26.14	20240513	4680	38.25	20240123	8760	-26.14	20240513	4600	40.65	20231027	1.78	N	079000	500	36 억		110705	N	N	0	N	00	N
43	20240524	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	290	2	4.68	104286350	16553	51.02	6200	6640	6100	8060	4340	6200	6300.15	1.54	0	2004	6840	6520	6350	6030	5860	6435	5945	36	1860	500	4460	10	1	7200000	467	17.54	0.59	12	0.23	370.00	11013.00	8760	20240513	-25.91	4600	20231027	41.09	8760	-25.91	20240513	4680	38.68	20240123	8760	-25.91	20240513	4600	41.09	20231027	1.78	N	079000	500	36 억		110705	N	N	0	N	00	N
44	20240524	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	270	2	4.35	91756580	14628	45.09	6200	6640	6100	8060	4340	6200	6272.67	1.54	0	2624	6840	6520	6350	6030	5860	6435	5945	36	1860	500	4460	10	1	7200000	466	17.49	0.59	12	0.20	370.00	11013.00	8760	20240513	-26.14	4600	20231027	40.65	8760	-26.14	20240513	4680	38.25	20240123	8760	-26.14	20240513	4600	40.65	20231027	1.78	N	079000	500	36 억		110705	N	N	0	N	00	N
45	20240524	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	100	2	1.61	62161130	10051	30.98	6200	6310	6100	8060	4340	6200	6184.57	1.54	0	2058	6840	6520	6350	6030	5860	6435	5945	36	1860	500	4460	10	1	7200000	454	17.03	0.57	12	0.14	370.00	11013.00	8760	20240513	-28.08	4600	20231027	36.96	8760	-28.08	20240513	4680	34.62	20240123	8760	-28.08	20240513	4600	36.96	20231027	1.78	N	079000	500	36 억		110705	N	N	0	N	00	N
46	20240524	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	50	2	0.81	47204250	7663	23.62	6200	6250	6100	8060	4340	6200	6160.02	1.54	0	598	6840	6520	6350	6030	5860	6435	5945	36	1860	500	4460	10	1	7200000	450	16.89	0.57	12	0.11	370.00	11013.00	8760	20240513	-28.65	4600	20231027	35.87	8760	-28.65	20240513	4680	33.55	20240123	8760	-28.65	20240513	4600	35.87	20231027	1.78	N	079000	500	36 억		110705	N	N	0	N	00	N
47	20240524	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-20	5	-0.32	35906060	5840	18.00	6200	6200	6100	8060	4340	6200	6148.30	1.54	0	-810	6840	6520	6350	6030	5860	6435	5945	36	1860	500	4460	10	1	7200000	445	16.70	0.56	12	0.08	370.00	11013.00	8760	20240513	-29.45	4600	20231027	34.35	8760	-29.45	20240513	4680	32.05	20240123	8760	-29.45	20240513	4600	34.35	20231027	1.78	N	079000	500	36 억		110705	N	N	0	N	00	N
48	20240524	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-20	5	-0.32	17517350	2854	8.80	6200	6200	6100	8060	4340	6200	6137.82	1.54	0	-479	6840	6520	6350	6030	5860	6435	5945	36	1860	500	4460	10	1	7200000	445	16.70	0.56	12	0.04	370.00	11013.00	8760	20240513	-29.45	4600	20231027	34.35	8760	-29.45	20240513	4680	32.05	20240123	8760	-29.45	20240513	4600	34.35	20231027	1.78	N	079000	500	36 억		110705	N	N	0	N	00	N
49	20240524	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	0	3	0.00	2331200	376	1.16	6200	6200	6200	8060	4340	6200	6200.00	1.54	0	-17	6840	6520	6350	6030	5860	6435	5945	36	1860	500	4460	10	1	7200000	446	16.76	0.56	12	0.01	370.00	11013.00	8760	20240513	-29.22	4600	20231027	34.78	8760	-29.22	20240513	4680	32.48	20240123	8760	-29.22	20240513	4600	34.78	20231027	1.78	N	079000	500	36 억		110705	N	N	0	N	00	N
50	20240523	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-440	5	-6.63	206624510	32439	198.59	6670	6670	6180	8630	4650	6640	6369.69	1.53	0	197	7160	6900	6740	6480	6320	7030	6610	36	1990	500	4780	10	1	7200000	446	16.76	0.56	12	0.45	370.00	11013.00	8760	20240513	-29.22	4600	20231027	34.78	8760	-29.22	20240513	4680	32.48	20240123	8760	-29.22	20240513	4600	34.78	20231027	1.78	N	079000	500	36 억		110426	N	N	0	N	00	N
51	20240523	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-430	5	-6.48	188225570	29476	180.45	6670	6670	6180	8630	4650	6640	6385.72	1.53	0	1010	7160	6900	6740	6480	6320	7030	6610	36	1990	500	4780	10	1	7200000	447	16.78	0.56	12	0.41	370.00	11013.00	8760	20240513	-29.11	4600	20231027	35.00	8760	-29.11	20240513	4680	32.69	20240123	8760	-29.11	20240513	4600	35.00	20231027	1.78	N	079000	500	36 억		110426	N	N	0	N	00	N
52	20240523	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-290	5	-4.37	121448770	18767	114.89	6670	6670	6340	8630	4650	6640	6471.40	1.53	0	-96	7160	6900	6740	6480	6320	7030	6610	36	1990	500	4780	10	1	7200000	457	17.16	0.58	12	0.26	370.00	11013.00	8760	20240513	-27.51	4600	20231027	38.04	8760	-27.51	20240513	4680	35.68	20240123	8760	-27.51	20240513	4600	38.04	20231027	1.78	N	079000	500	36 억		110426	N	N	0	N	00	N
53	20240523	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-140	5	-2.11	74324360	11429	69.97	6670	6670	6420	8630	4650	6640	6503.14	1.53	0	1604	7160	6900	6740	6480	6320	7030	6610	36	1990	500	4780	10	1	7200000	468	17.57	0.59	12	0.16	370.00	11013.00	8760	20240513	-25.80	4600	20231027	41.30	8760	-25.80	20240513	4680	38.89	20240123	8760	-25.80	20240513	4600	41.30	20231027	1.78	N	079000	500	36 억		110426	N	N	0	N	00	N
54	20240523	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-140	5	-2.11	73641890	11324	69.32	6670	6670	6420	8630	4650	6640	6503.17	1.53	0	1596	7160	6900	6740	6480	6320	7030	6610	36	1990	500	4780	10	1	7200000	468	17.57	0.59	12	0.16	370.00	11013.00	8760	20240513	-25.80	4600	20231027	41.30	8760	-25.80	20240513	4680	38.89	20240123	8760	-25.80	20240513	4600	41.30	20231027	1.78	N	079000	500	36 억		110426	N	N	0	N	00	N
55	20240523	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-30	5	-0.45	64815990	9971	61.04	6670	6670	6420	8630	4650	6640	6500.45	1.53	0	2552	7160	6900	6740	6480	6320	7030	6610	36	1990	500	4780	10	1	7200000	476	17.86	0.60	12	0.14	370.00	11013.00	8760	20240513	-24.54	4600	20231027	43.70	8760	-24.54	20240513	4680	41.24	20240123	8760	-24.54	20240513	4600	43.70	20231027	1.78	N	079000	500	36 억		110426	N	N	0	N	00	N
56	20240523	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-100	5	-1.51	61533080	9473	57.99	6670	6670	6420	8630	4650	6640	6495.63	1.53	0	2772	7160	6900	6740	6480	6320	7030	6610	36	1990	500	4780	10	1	7200000	471	17.68	0.59	12	0.13	370.00	11013.00	8760	20240513	-25.34	4600	20231027	42.17	8760	-25.34	20240513	4680	39.74	20240123	8760	-25.34	20240513	4600	42.17	20231027	1.78	N	079000	500	36 억		110426	N	N	0	N	00	N
57	20240523	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	-130	5	-1.96	14606370	2223	13.61	6670	6670	6510	8630	4650	6640	6570.57	1.53	0	613	7160	6900	6740	6480	6320	7030	6610	36	1990	500	4780	10	1	7200000	469	17.59	0.59	12	0.03	370.00	11013.00	8760	20240513	-25.68	4600	20231027	41.52	8760	-25.68	20240513	4680	39.10	20240123	8760	-25.68	20240513	4600	41.52	20231027	1.78	N	079000	500	36 억		110426	N	N	0	N	00	N
58	20240522	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	10	2	0.15	109043290	16335	106.76	6630	7000	6580	8610	4650	6630	6675.44	1.54	0	-539	6910	6770	6690	6550	6470	6730	6510	36	1980	500	4770	10	1	7200000	478	17.95	0.60	12	0.23	370.00	11013.00	8760	20240513	-24.20	4600	20231027	44.35	8760	-24.20	20240513	4680	41.88	20240123	8760	-24.20	20240513	4600	44.35	20231027	1.79	N	079000	500	36 억		110853	N	N	0	N	00	N
59	20240522	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	40	2	0.60	101248040	15160	99.08	6630	7000	6580	8610	4650	6630	6678.63	1.54	0	-483	6910	6770	6690	6550	6470	6730	6510	36	1980	500	4770	10	1	7200000	480	18.03	0.61	12	0.21	370.00	11013.00	8760	20240513	-23.86	4600	20231027	45.00	8760	-23.86	20240513	4680	42.52	20240123	8760	-23.86	20240513	4600	45.00	20231027	1.79	N	079000	500	36 억		110853	N	N	0	N	00	N
60	20240522	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	70	2	1.06	81221330	12144	79.37	6630	7000	6580	8610	4650	6630	6688.19	1.54	0	-1599	6910	6770	6690	6550	6470	6730	6510	36	1980	500	4770	10	1	7200000	482	18.11	0.61	12	0.17	370.00	11013.00	8760	20240513	-23.52	4600	20231027	45.65	8760	-23.52	20240513	4680	43.16	20240123	8760	-23.52	20240513	4600	45.65	20231027	1.79	N	079000	500	36 억		110853	N	N	0	N	00	N
61	20240522	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	10	2	0.15	78543200	11743	76.75	6630	7000	6580	8610	4650	6630	6688.51	1.54	0	-1508	6910	6770	6690	6550	6470	6730	6510	36	1980	500	4770	10	1	7200000	478	17.95	0.60	12	0.16	370.00	11013.00	8760	20240513	-24.20	4600	20231027	44.35	8760	-24.20	20240513	4680	41.88	20240123	8760	-24.20	20240513	4600	44.35	20231027	1.79	N	079000	500	36 억		110853	N	N	0	N	00	N
62	20240522	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	40	2	0.60	76576340	11447	74.82	6630	7000	6580	8610	4650	6630	6689.64	1.54	0	-1320	6910	6770	6690	6550	6470	6730	6510	36	1980	500	4770	10	1	7200000	480	18.03	0.61	12	0.16	370.00	11013.00	8760	20240513	-23.86	4600	20231027	45.00	8760	-23.86	20240513	4680	42.52	20240123	8760	-23.86	20240513	4600	45.00	20231027	1.79	N	079000	500	36 억		110853	N	N	0	N	00	N
63	20240522	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	40	2	0.60	74892200	11194	73.16	6630	7000	6580	8610	4650	6630	6690.39	1.54	0	-1144	6910	6770	6690	6550	6470	6730	6510	36	1980	500	4770	10	1	7200000	480	18.03	0.61	12	0.16	370.00	11013.00	8760	20240513	-23.86	4600	20231027	45.00	8760	-23.86	20240513	4680	42.52	20240123	8760	-23.86	20240513	4600	45.00	20231027	1.79	N	079000	500	36 억		110853	N	N	0	N	00	N
64	20240522	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	50	2	0.75	74218550	11093	72.50	6630	7000	6580	8610	4650	6630	6690.58	1.54	0	-1142	6910	6770	6690	6550	6470	6730	6510	36	1980	500	4770	10	1	7200000	481	18.05	0.61	12	0.15	370.00	11013.00	8760	20240513	-23.74	4600	20231027	45.22	8760	-23.74	20240513	4680	42.74	20240123	8760	-23.74	20240513	4600	45.22	20231027	1.79	N	079000	500	36 억		110853	N	N	0	N	00	N
65	20240522	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-40	5	-0.60	204810	31	0.20	6630	6630	6590	8610	4650	6630	6606.77	1.54	0	-28	6910	6770	6690	6550	6470	6730	6510	36	1980	500	4770	10	1	7200000	474	17.81	0.60	12	0.00	370.00	11013.00	8760	20240513	-24.77	4600	20231027	43.26	8760	-24.77	20240513	4680	40.81	20240123	8760	-24.77	20240513	4600	43.26	20231027	1.79	N	079000	500	36 억		110853	N	N	0	N	00	N
66	20240521	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	-140	5	-2.07	101531570	15180	70.02	6800	6830	6610	8800	4740	6770	6688.51	1.57	0	-2160	7110	6940	6790	6620	6470	7025	6705	36	2030	500	4870	10	1	7200000	477	17.92	0.60	12	0.21	370.00	11013.00	8760	20240513	-24.32	4600	20231027	44.13	8760	-24.32	20240513	4680	41.67	20240123	8760	-24.32	20240513	4600	44.13	20231027	1.76	N	079000	500	36 억		113002	N	N	0	N	00	N
67	20240521	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	-130	5	-1.92	94509670	14120	65.13	6800	6830	6610	8800	4740	6770	6693.32	1.57	0	-1570	7110	6940	6790	6620	6470	7025	6705	36	2030	500	4870	10	1	7200000	478	17.95	0.60	12	0.20	370.00	11013.00	8760	20240513	-24.20	4600	20231027	44.35	8760	-24.20	20240513	4680	41.88	20240123	8760	-24.20	20240513	4600	44.35	20231027	1.76	N	079000	500	36 억		113002	N	N	0	N	00	N
68	20240521	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-80	5	-1.18	88114450	13159	60.70	6800	6830	6610	8800	4740	6770	6696.14	1.57	0	-2002	7110	6940	6790	6620	6470	7025	6705	36	2030	500	4870	10	1	7200000	482	18.08	0.61	12	0.18	370.00	11013.00	8760	20240513	-23.63	4600	20231027	45.43	8760	-23.63	20240513	4680	42.95	20240123	8760	-23.63	20240513	4600	45.43	20231027	1.76	N	079000	500	36 억		113002	N	N	0	N	00	N
69	20240521	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-80	5	-1.18	81501690	12166	56.12	6800	6830	6610	8800	4740	6770	6699.14	1.57	0	-1904	7110	6940	6790	6620	6470	7025	6705	36	2030	500	4870	10	1	7200000	482	18.08	0.61	12	0.17	370.00	11013.00	8760	20240513	-23.63	4600	20231027	45.43	8760	-23.63	20240513	4680	42.95	20240123	8760	-23.63	20240513	4600	45.43	20231027	1.76	N	079000	500	36 억		113002	N	N	0	N	00	N
70	20240521	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	-140	5	-2.07	78110060	11659	53.78	6800	6830	6610	8800	4740	6770	6699.55	1.57	0	-1900	7110	6940	6790	6620	6470	7025	6705	36	2030	500	4870	10	1	7200000	477	17.92	0.60	12	0.16	370.00	11013.00	8760	20240513	-24.32	4600	20231027	44.13	8760	-24.32	20240513	4680	41.67	20240123	8760	-24.32	20240513	4600	44.13	20231027	1.76	N	079000	500	36 억		113002	N	N	0	N	00	N
71	20240521	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-80	5	-1.18	52374150	7786	35.91	6800	6830	6650	8800	4740	6770	6726.71	1.57	0	-1823	7110	6940	6790	6620	6470	7025	6705	36	2030	500	4870	10	1	7200000	482	18.08	0.61	12	0.11	370.00	11013.00	8760	20240513	-23.63	4600	20231027	45.43	8760	-23.63	20240513	4680	42.95	20240123	8760	-23.63	20240513	4600	45.43	20231027	1.76	N	079000	500	36 억		113002	N	N	0	N	00	N
72	20240521	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-70	5	-1.03	45054470	6695	30.88	6800	6830	6650	8800	4740	6770	6729.57	1.57	0	-1665	7110	6940	6790	6620	6470	7025	6705	36	2030	500	4870	10	1	7200000	482	18.11	0.61	12	0.09	370.00	11013.00	8760	20240513	-23.52	4600	20231027	45.65	8760	-23.52	20240513	4680	43.16	20240123	8760	-23.52	20240513	4600	45.65	20231027	1.76	N	079000	500	36 억		113002	N	N	0	N	00	N
73	20240521	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	50	2	0.74	1061070	156	0.72	6800	6830	6800	8800	4740	6770	6801.73	1.57	0	-5	7110	6940	6790	6620	6470	7025	6705	36	2030	500	4870	10	1	7200000	491	18.43	0.62	12	0.00	370.00	11013.00	8760	20240513	-22.15	4600	20231027	48.26	8760	-22.15	20240513	4680	45.73	20240123	8760	-22.15	20240513	4600	48.26	20231027	1.76	N	079000	500	36 억		113002	N	N	0	N	00	N
74	20240517	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-690	5	-9.27	764353260	111229	156.54	7360	7360	6550	9670	5210	7440	6871.90	1.45	0	8211	8206	7822	7476	7092	6746	7650	6920	36	2230	500	5350	10	1	7200000	486	18.24	0.61	12	1.54	370.00	11013.00	8760	20240513	-22.95	4600	20231027	46.74	8760	-22.95	20240513	4680	44.23	20240123	8760	-22.95	20240513	4600	46.74	20231027	1.67	N	079000	500	36 억		104167	N	N	0	N	00	N
75	20240517	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-670	5	-9.01	724274500	105319	148.23	7360	7360	6550	9670	5210	7440	6876.96	1.45	0	11171	8206	7822	7476	7092	6746	7650	6920	36	2230	500	5350	10	1	7200000	487	18.30	0.61	12	1.46	370.00	11013.00	8760	20240513	-22.72	4600	20231027	47.17	8760	-22.72	20240513	4680	44.66	20240123	8760	-22.72	20240513	4600	47.17	20231027	1.67	N	079000	500	36 억		104167	N	N	0	N	00	N
76	20240517	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-850	5	-11.42	629323150	91029	128.11	7360	7360	6550	9670	5210	7440	6913.44	1.45	0	14009	8206	7822	7476	7092	6746	7650	6920	36	2230	500	5350	10	1	7200000	474	17.81	0.60	12	1.26	370.00	11013.00	8760	20240513	-24.77	4600	20231027	43.26	8760	-24.77	20240513	4680	40.81	20240123	8760	-24.77	20240513	4600	43.26	20231027	1.67	N	079000	500	36 억		104167	N	N	0	N	00	N
77	20240517	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-720	5	-9.68	540919320	77738	109.41	7360	7360	6690	9670	5210	7440	6958.24	1.45	0	10224	8206	7822	7476	7092	6746	7650	6920	36	2230	500	5350	10	1	7200000	484	18.16	0.61	12	1.08	370.00	11013.00	8760	20240513	-23.29	4600	20231027	46.09	8760	-23.29	20240513	4680	43.59	20240123	8760	-23.29	20240513	4600	46.09	20231027	1.67	N	079000	500	36 억		104167	N	N	0	N	00	N
78	20240517	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-650	5	-8.74	490219880	70228	98.84	7360	7360	6700	9670	5210	7440	6980.40	1.45	0	10646	8206	7822	7476	7092	6746	7650	6920	36	2230	500	5350	10	1	7200000	489	18.35	0.62	12	0.98	370.00	11013.00	8760	20240513	-22.49	4600	20231027	47.61	8760	-22.49	20240513	4680	45.09	20240123	8760	-22.49	20240513	4600	47.61	20231027	1.67	N	079000	500	36 억		104167	N	N	0	N	00	N
79	20240517	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-650	5	-8.74	416816650	59367	83.55	7360	7360	6740	9670	5210	7440	7021.02	1.45	0	10117	8206	7822	7476	7092	6746	7650	6920	36	2230	500	5350	10	1	7200000	489	18.35	0.62	12	0.82	370.00	11013.00	8760	20240513	-22.49	4600	20231027	47.61	8760	-22.49	20240513	4680	45.09	20240123	8760	-22.49	20240513	4600	47.61	20231027	1.67	N	079000	500	36 억		104167	N	N	0	N	00	N
80	20240517	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	-550	5	-7.39	346429290	49012	68.98	7360	7360	6740	9670	5210	7440	7068.25	1.45	0	8086	8206	7822	7476	7092	6746	7650	6920	36	2230	500	5350	10	1	7200000	496	18.62	0.63	12	0.68	370.00	11013.00	8760	20240513	-21.35	4600	20231027	49.78	8760	-21.35	20240513	4680	47.22	20240123	8760	-21.35	20240513	4600	49.78	20231027	1.67	N	079000	500	36 억		104167	N	N	0	N	00	N
81	20240517	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-180	5	-2.42	47760490	6552	9.22	7360	7360	7260	9670	5210	7440	7289.45	1.45	0	-306	8206	7822	7476	7092	6746	7650	6920	36	2230	500	5350	10	1	7200000	523	19.62	0.66	12	0.09	370.00	11013.00	8760	20240513	-17.12	4600	20231027	57.83	8760	-17.12	20240513	4680	55.13	20240123	8760	-17.12	20240513	4600	57.83	20231027	1.67	N	079000	500	36 억		104167	N	N	0	N	00	N
82	20240516	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-420	5	-5.34	527772540	71053	156.46	7860	7860	7130	10210	5510	7860	7427.87	1.39	0	4946	8566	8212	8006	7652	7446	8110	7550	36	2350	500	5650	10	1	7200000	536	20.11	0.68	12	0.99	370.00	11013.00	8760	20240513	-15.07	4600	20231027	61.74	8760	-15.07	20240513	4680	58.97	20240123	8760	-15.07	20240513	4600	61.74	20231027	1.74	N	079000	500	36 억		100163	N	N	0	N	00	N
83	20240516	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-560	5	-7.12	518110680	69743	153.57	7860	7860	7130	10210	5510	7860	7428.86	1.39	0	5297	8566	8212	8006	7652	7446	8110	7550	36	2350	500	5650	10	1	7200000	526	19.73	0.66	12	0.97	370.00	11013.00	8760	20240513	-16.67	4600	20231027	58.70	8760	-16.67	20240513	4680	55.98	20240123	8760	-16.67	20240513	4600	58.70	20231027	1.74	N	079000	500	36 억		100163	N	N	0	N	00	N
84	20240516	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-570	5	-7.25	472580550	63505	139.84	7860	7860	7130	10210	5510	7860	7441.63	1.39	0	5400	8566	8212	8006	7652	7446	8110	7550	36	2350	500	5650	10	1	7200000	525	19.70	0.66	12	0.88	370.00	11013.00	8760	20240513	-16.78	4600	20231027	58.48	8760	-16.78	20240513	4680	55.77	20240123	8760	-16.78	20240513	4600	58.48	20231027	1.74	N	079000	500	36 억		100163	N	N	0	N	00	N
85	20240516	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-400	5	-5.09	372040590	49683	109.40	7860	7860	7130	10210	5510	7860	7488.29	1.39	0	4210	8566	8212	8006	7652	7446	8110	7550	36	2350	500	5650	10	1	7200000	537	20.16	0.68	12	0.69	370.00	11013.00	8760	20240513	-14.84	4600	20231027	62.17	8760	-14.84	20240513	4680	59.40	20240123	8760	-14.84	20240513	4600	62.17	20231027	1.74	N	079000	500	36 억		100163	N	N	0	N	00	N
86	20240516	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-360	5	-4.58	364578510	48681	107.19	7860	7860	7130	10210	5510	7860	7489.13	1.39	0	4297	8566	8212	8006	7652	7446	8110	7550	36	2350	500	5650	10	1	7200000	540	20.27	0.68	12	0.68	370.00	11013.00	8760	20240513	-14.38	4600	20231027	63.04	8760	-14.38	20240513	4680	60.26	20240123	8760	-14.38	20240513	4600	63.04	20231027	1.74	N	079000	500	36 억		100163	N	N	0	N	00	N
87	20240516	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-360	5	-4.58	343811860	45901	101.07	7860	7860	7130	10210	5510	7860	7490.29	1.39	0	4970	8566	8212	8006	7652	7446	8110	7550	36	2350	500	5650	10	1	7200000	540	20.27	0.68	12	0.64	370.00	11013.00	8760	20240513	-14.38	4600	20231027	63.04	8760	-14.38	20240513	4680	60.26	20240123	8760	-14.38	20240513	4600	63.04	20231027	1.74	N	079000	500	36 억		100163	N	N	0	N	00	N
88	20240516	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-180	5	-2.29	303497150	40635	89.48	7860	7860	7130	10210	5510	7860	7468.86	1.39	0	7493	8566	8212	8006	7652	7446	8110	7550	36	2350	500	5650	10	1	7200000	553	20.76	0.70	12	0.56	370.00	11013.00	8760	20240513	-12.33	4600	20231027	66.96	8760	-12.33	20240513	4680	64.10	20240123	8760	-12.33	20240513	4600	66.96	20231027	1.74	N	079000	500	36 억		100163	N	N	0	N	00	N
89	20240516	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-20	5	-0.25	21603330	2756	6.07	7860	7860	7800	10210	5510	7860	7838.65	1.39	0	-2384	8566	8212	8006	7652	7446	8110	7550	36	2350	500	5650	10	1	7200000	564	21.19	0.71	12	0.04	370.00	11013.00	8760	20240513	-10.50	4600	20231027	70.43	8760	-10.50	20240513	4680	67.52	20240123	8760	-10.50	20240513	4600	70.43	20231027	1.74	N	079000	500	36 억		100163	N	N	0	N	00	N
90	20240514	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-540	5	-6.43	364382980	45049	66.48	8190	8360	7800	10920	5880	8400	8088.64	1.52	0	-9520	9113	8756	8403	8046	7693	8935	8225	36	2520	500	6040	10	1	7200000	566	21.24	0.71	12	0.63	370.00	11013.00	8760	20240513	-10.27	4600	20231027	70.87	8760	-10.27	20240513	4680	67.95	20240123	8760	-10.27	20240513	4600	70.87	20231027	1.73	N	079000	500	36 억		109314	N	N	0	N	00	N
91	20240514	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-550	5	-6.55	350612360	43296	63.90	8190	8360	7800	10920	5880	8400	8098.03	1.52	0	-9121	9113	8756	8403	8046	7693	8935	8225	36	2520	500	6040	10	1	7200000	565	21.22	0.71	12	0.60	370.00	11013.00	8760	20240513	-10.39	4600	20231027	70.65	8760	-10.39	20240513	4680	67.74	20240123	8760	-10.39	20240513	4600	70.65	20231027	1.73	N	079000	500	36 억		109314	N	N	0	N	00	N
92	20240514	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-300	5	-3.57	226695470	27761	40.97	8190	8360	8020	10920	5880	8400	8165.97	1.52	0	-7163	9113	8756	8403	8046	7693	8935	8225	36	2520	500	6040	10	1	7200000	583	21.89	0.74	12	0.39	370.00	11013.00	8760	20240513	-7.53	4600	20231027	76.09	8760	-7.53	20240513	4680	73.08	20240123	8760	-7.53	20240513	4600	76.09	20231027	1.73	N	079000	500	36 억		109314	N	N	0	N	00	N
93	20240514	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-300	5	-3.57	204599230	25031	36.94	8190	8360	8020	10920	5880	8400	8173.83	1.52	0	-6290	9113	8756	8403	8046	7693	8935	8225	36	2520	500	6040	10	1	7200000	583	21.89	0.74	12	0.35	370.00	11013.00	8760	20240513	-7.53	4600	20231027	76.09	8760	-7.53	20240513	4680	73.08	20240123	8760	-7.53	20240513	4600	76.09	20231027	1.73	N	079000	500	36 억		109314	N	N	0	N	00	N
94	20240514	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-240	5	-2.86	194125020	23739	35.03	8190	8360	8020	10920	5880	8400	8177.47	1.52	0	-5613	9113	8756	8403	8046	7693	8935	8225	36	2520	500	6040	10	1	7200000	588	22.05	0.74	12	0.33	370.00	11013.00	8760	20240513	-6.85	4600	20231027	77.39	8760	-6.85	20240513	4680	74.36	20240123	8760	-6.85	20240513	4600	77.39	20231027	1.73	N	079000	500	36 억		109314	N	N	0	N	00	N
95	20240514	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-310	5	-3.69	180198400	22035	32.52	8190	8360	8020	10920	5880	8400	8177.83	1.52	0	-5259	9113	8756	8403	8046	7693	8935	8225	36	2520	500	6040	10	1	7200000	582	21.86	0.73	12	0.31	370.00	11013.00	8760	20240513	-7.65	4600	20231027	75.87	8760	-7.65	20240513	4680	72.86	20240123	8760	-7.65	20240513	4600	75.87	20231027	1.73	N	079000	500	36 억		109314	N	N	0	N	00	N
96	20240514	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-210	5	-2.50	82036190	9952	14.69	8190	8360	8170	10920	5880	8400	8243.19	1.52	0	2113	9113	8756	8403	8046	7693	8935	8225	36	2520	500	6040	10	1	7200000	590	22.14	0.74	12	0.14	370.00	11013.00	8760	20240513	-6.51	4600	20231027	78.04	8760	-6.51	20240513	4680	75.00	20240123	8760	-6.51	20240513	4600	78.04	20231027	1.73	N	079000	500	36 억		109314	N	N	0	N	00	N
97	20240514	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-80	5	-0.95	3009500	365	0.54	8190	8350	8170	10920	5880	8400	8245.21	1.52	0	48	9113	8756	8403	8046	7693	8935	8225	36	2520	500	6040	10	1	7200000	599	22.49	0.76	12	0.01	370.00	11013.00	8760	20240513	-5.02	4600	20231027	80.87	8760	-5.02	20240513	4680	77.78	20240123	8760	-5.02	20240513	4600	80.87	20231027	1.73	N	079000	500	36 억		109314	N	N	0	N	00	N
98	20240513	160601	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8400	270	2	3.32	575673680	67732	196.46	8050	8760	8050	10560	5700	8130	8499.29	1.45	0	4952	8350	8240	8040	7930	7730	8295	7985	36	2430	500	5850	10	1	7200000	605	22.70	0.76	12	0.94	370.00	11013.00	8760	20240513	-4.11	4600	20231027	82.61	8760	-4.11	20240513	4680	79.49	20240123	8760	-4.11	20240513	4600	82.61	20231027	1.74	N	079000	500	36 억		104162	N	N	0	N	00	N
99	20240513	150604	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8400	270	2	3.32	561723170	66070	191.63	8050	8760	8050	10560	5700	8130	8501.94	1.45	0	4555	8350	8240	8040	7930	7730	8295	7985	36	2430	500	5850	10	1	7200000	605	22.70	0.76	12	0.92	370.00	11013.00	8760	20240513	-4.11	4600	20231027	82.61	8760	-4.11	20240513	4680	79.49	20240123	8760	-4.11	20240513	4600	82.61	20231027	1.74	N	079000	500	36 억		104162	N	N	0	N	00	N
100	20240513	140602	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8450	320	2	3.94	544339760	64000	185.63	8050	8760	8050	10560	5700	8130	8505.31	1.45	0	5366	8350	8240	8040	7930	7730	8295	7985	36	2430	500	5850	10	1	7200000	608	22.84	0.77	12	0.89	370.00	11013.00	8760	20240513	-3.54	4600	20231027	83.70	8760	-3.54	20240513	4680	80.56	20240123	8760	-3.54	20240513	4600	83.70	20231027	1.74	N	079000	500	36 억		104162	N	N	0	N	00	N
101	20240513	130557	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8360	230	2	2.83	526984200	61937	179.65	8050	8760	8050	10560	5700	8130	8508.39	1.45	0	5541	8350	8240	8040	7930	7730	8295	7985	36	2430	500	5850	10	1	7200000	602	22.59	0.76	12	0.86	370.00	11013.00	8760	20240513	-4.57	4600	20231027	81.74	8760	-4.57	20240513	4680	78.63	20240123	8760	-4.57	20240513	4600	81.74	20231027	1.74	N	079000	500	36 억		104162	N	N	0	N	00	N
102	20240513	120602	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8380	250	2	3.08	504221530	59220	171.77	8050	8760	8050	10560	5700	8130	8514.38	1.45	0	4900	8350	8240	8040	7930	7730	8295	7985	36	2430	500	5850	10	1	7200000	603	22.65	0.76	12	0.82	370.00	11013.00	8760	20240513	-4.34	4600	20231027	82.17	8760	-4.34	20240513	4680	79.06	20240123	8760	-4.34	20240513	4600	82.17	20231027	1.74	N	079000	500	36 억		104162	N	N	0	N	00	N
103	20240513	110600	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8300	170	2	2.09	491187210	57651	167.22	8050	8760	8050	10560	5700	8130	8520.01	1.45	0	4760	8350	8240	8040	7930	7730	8295	7985	36	2430	500	5850	10	1	7200000	598	22.43	0.75	12	0.80	370.00	11013.00	8760	20240513	-5.25	4600	20231027	80.43	8760	-5.25	20240513	4680	77.35	20240123	8760	-5.25	20240513	4600	80.43	20231027	1.74	N	079000	500	36 억		104162	N	N	0	N	00	N
104	20240513	100601	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8470	340	2	4.18	419192850	49101	142.42	8050	8760	8050	10560	5700	8130	8537.36	1.45	0	3486	8350	8240	8040	7930	7730	8295	7985	36	2430	500	5850	10	1	7200000	610	22.89	0.77	12	0.68	370.00	11013.00	8760	20240513	-3.31	4600	20231027	84.13	8760	-3.31	20240513	4680	80.98	20240123	8760	-3.31	20240513	4600	84.13	20231027	1.74	N	079000	500	36 억		104162	N	N	0	N	00	N
105	20240513	090603	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8550	420	2	5.17	87668090	10405	30.18	8050	8580	8050	10560	5700	8130	8425.57	1.45	0	-81	8350	8240	8040	7930	7730	8295	7985	36	2430	500	5850	10	1	7200000	616	23.11	0.78	12	0.14	370.00	11013.00	8580	20240513	-0.35	4600	20231027	85.87	8580	-0.35	20240513	4680	82.69	20240123	8580	-0.35	20240513	4600	85.87	20231027	1.74	N	079000	500	36 억		104162	N	N	0	N	00	N
106	20240510	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	90	2	1.12	271984890	34063	52.21	7890	8150	7840	10450	5630	8040	7984.48	1.43	0	1047	8933	8486	8113	7666	7293	8710	7890	36	2410	500	5780	10	1	7200000	585	21.97	0.74	12	0.47	370.00	11013.00	8560	20240509	-5.02	4600	20231027	76.74	8560	-5.02	20240509	4680	73.72	20240123	8560	-5.02	20240509	4600	76.74	20231027	1.71	N	079000	500	36 억		102848	N	N	0	N	00	N
107	20240510	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	10	2	0.12	224769020	28207	43.23	7890	8150	7840	10450	5630	8040	7968.55	1.43	0	710	8933	8486	8113	7666	7293	8710	7890	36	2410	500	5780	10	1	7200000	580	21.76	0.73	12	0.39	370.00	11013.00	8560	20240509	-5.96	4600	20231027	75.00	8560	-5.96	20240509	4680	72.01	20240123	8560	-5.96	20240509	4600	75.00	20231027	1.71	N	079000	500	36 억		102848	N	N	0	N	00	N
108	20240510	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	40	2	0.50	180536330	22702	34.79	7890	8150	7840	10450	5630	8040	7952.44	1.43	0	2417	8933	8486	8113	7666	7293	8710	7890	36	2410	500	5780	10	1	7200000	582	21.84	0.73	12	0.32	370.00	11013.00	8560	20240509	-5.61	4600	20231027	75.65	8560	-5.61	20240509	4680	72.65	20240123	8560	-5.61	20240509	4600	75.65	20231027	1.71	N	079000	500	36 억		102848	N	N	0	N	00	N
109	20240510	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	10	2	0.12	166272280	20938	32.09	7890	8080	7840	10450	5630	8040	7941.17	1.43	0	2324	8933	8486	8113	7666	7293	8710	7890	36	2410	500	5780	10	1	7200000	580	21.76	0.73	12	0.29	370.00	11013.00	8560	20240509	-5.96	4600	20231027	75.00	8560	-5.96	20240509	4680	72.01	20240123	8560	-5.96	20240509	4600	75.00	20231027	1.71	N	079000	500	36 억		102848	N	N	0	N	00	N
110	20240510	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-70	5	-0.87	159191670	20057	30.74	7890	8060	7840	10450	5630	8040	7936.96	1.43	0	1838	8933	8486	8113	7666	7293	8710	7890	36	2410	500	5780	10	1	7200000	574	21.54	0.72	12	0.28	370.00	11013.00	8560	20240509	-6.89	4600	20231027	73.26	8560	-6.89	20240509	4680	70.30	20240123	8560	-6.89	20240509	4600	73.26	20231027	1.71	N	079000	500	36 억		102848	N	N	0	N	00	N
111	20240510	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-80	5	-1.00	80332960	10123	15.51	7890	8060	7840	10450	5630	8040	7935.69	1.43	0	1531	8933	8486	8113	7666	7293	8710	7890	36	2410	500	5780	10	1	7200000	573	21.51	0.72	12	0.14	370.00	11013.00	8560	20240509	-7.01	4600	20231027	73.04	8560	-7.01	20240509	4680	70.09	20240123	8560	-7.01	20240509	4600	73.04	20231027	1.71	N	079000	500	36 억		102848	N	N	0	N	00	N
112	20240510	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-100	5	-1.24	72712010	9166	14.05	7890	8060	7840	10450	5630	8040	7932.80	1.43	0	1694	8933	8486	8113	7666	7293	8710	7890	36	2410	500	5780	10	1	7200000	572	21.46	0.72	12	0.13	370.00	11013.00	8560	20240509	-7.24	4600	20231027	72.61	8560	-7.24	20240509	4680	69.66	20240123	8560	-7.24	20240509	4600	72.61	20231027	1.71	N	079000	500	36 억		102848	N	N	0	N	00	N
113	20240510	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	20	2	0.25	9894600	1240	1.90	7890	8060	7890	10450	5630	8040	7979.52	1.43	0	254	8933	8486	8113	7666	7293	8710	7890	36	2410	500	5780	10	1	7200000	580	21.78	0.73	12	0.02	370.00	11013.00	8560	20240509	-5.84	4600	20231027	75.22	8560	-5.84	20240509	4680	72.22	20240123	8560	-5.84	20240509	4600	75.22	20231027	1.71	N	079000	500	36 억		102848	N	N	0	N	00	N
114	20240509	160557	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8040	80	2	1.01	535633790	65208	104.69	7960	8560	7740	10340	5580	7960	8214.24	1.39	0	-2923	8493	8226	7963	7696	7433	8095	7565	36	2380	500	5730	10	1	7200000	579	21.73	0.73	12	0.91	370.00	11013.00	8560	20240509	-6.07	4600	20231027	74.78	8560	-6.07	20240509	4680	71.79	20240123	8560	-6.07	20240509	4600	74.78	20231027	1.83	N	079000	500	36 억		100321	N	N	0	N	00	N
115	20240509	150558	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8070	110	2	1.38	525483960	63948	102.67	7960	8560	7740	10340	5580	7960	8217.36	1.39	0	-2585	8493	8226	7963	7696	7433	8095	7565	36	2380	500	5730	10	1	7200000	581	21.81	0.73	12	0.89	370.00	11013.00	8560	20240509	-5.72	4600	20231027	75.43	8560	-5.72	20240509	4680	72.44	20240123	8560	-5.72	20240509	4600	75.43	20231027	1.83	N	079000	500	36 억		100321	N	N	0	N	00	N
116	20240509	140544	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8110	150	2	1.88	493616340	60005	96.34	7960	8560	7740	10340	5580	7960	8226.25	1.39	0	-2506	8493	8226	7963	7696	7433	8095	7565	36	2380	500	5730	10	1	7200000	584	21.92	0.74	12	0.83	370.00	11013.00	8560	20240509	-5.26	4600	20231027	76.30	8560	-5.26	20240509	4680	73.29	20240123	8560	-5.26	20240509	4600	76.30	20231027	1.83	N	079000	500	36 억		100321	N	N	0	N	00	N
117	20240509	130546	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8280	320	2	4.02	434291130	52745	84.68	7960	8560	7740	10340	5580	7960	8233.79	1.39	0	-2477	8493	8226	7963	7696	7433	8095	7565	36	2380	500	5730	10	1	7200000	596	22.38	0.75	12	0.73	370.00	11013.00	8560	20240509	-3.27	4600	20231027	80.00	8560	-3.27	20240509	4680	76.92	20240123	8560	-3.27	20240509	4600	80.00	20231027	1.83	N	079000	500	36 억		100321	N	N	0	N	00	N
118	20240509	120549	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8200	240	2	3.02	365568060	44385	71.26	7960	8560	7740	10340	5580	7960	8236.30	1.39	0	-2008	8493	8226	7963	7696	7433	8095	7565	36	2380	500	5730	10	1	7200000	590	22.16	0.74	12	0.62	370.00	11013.00	8560	20240509	-4.21	4600	20231027	78.26	8560	-4.21	20240509	4680	75.21	20240123	8560	-4.21	20240509	4600	78.26	20231027	1.83	N	079000	500	36 억		100321	N	N	0	N	00	N
119	20240509	110538	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8150	190	2	2.39	358422790	43512	69.86	7960	8560	7740	10340	5580	7960	8237.33	1.39	0	-1949	8493	8226	7963	7696	7433	8095	7565	36	2380	500	5730	10	1	7200000	587	22.03	0.74	12	0.60	370.00	11013.00	8560	20240509	-4.79	4600	20231027	77.17	8560	-4.79	20240509	4680	74.15	20240123	8560	-4.79	20240509	4600	77.17	20231027	1.83	N	079000	500	36 억		100321	N	N	0	N	00	N
120	20240509	100541	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8180	220	2	2.76	340668010	41331	66.36	7960	8560	7740	10340	5580	7960	8242.43	1.39	0	-1593	8493	8226	7963	7696	7433	8095	7565	36	2380	500	5730	10	1	7200000	589	22.11	0.74	12	0.57	370.00	11013.00	8560	20240509	-4.44	4600	20231027	77.83	8560	-4.44	20240509	4680	74.79	20240123	8560	-4.44	20240509	4600	77.83	20231027	1.83	N	079000	500	36 억		100321	N	N	0	N	00	N
121	20240509	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-130	5	-1.63	20919480	2642	4.24	7960	8010	7800	10340	5580	7960	7918.05	1.39	0	-447	8493	8226	7963	7696	7433	8095	7565	36	2380	500	5730	10	1	7200000	564	21.16	0.71	12	0.04	370.00	11013.00	8370	20240507	-6.45	4600	20231027	70.22	8370	-6.45	20240507	4680	67.31	20240123	8370	-6.45	20240507	4600	70.22	20231027	1.83	N	079000	500	36 억		100321	N	N	0	N	00	N
122	20240508	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-270	5	-3.28	487269950	62110	44.49	8230	8230	7700	10690	5770	8230	7845.27	1.51	0	-9265	8743	8486	8113	7856	7483	8615	7985	36	2460	500	5920	10	1	7200000	573	21.51	0.72	12	0.86	370.00	11013.00	8370	20240507	-4.90	4600	20231027	73.04	8370	-4.90	20240507	4680	70.09	20240123	8370	-4.90	20240507	4600	73.04	20231027	1.96	N	079000	500	36 억		108706	N	N	0	N	00	N
123	20240508	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-300	5	-3.65	455855600	58154	41.66	8230	8230	7700	10690	5770	8230	7838.77	1.51	0	-8353	8743	8486	8113	7856	7483	8615	7985	36	2460	500	5920	10	1	7200000	571	21.43	0.72	12	0.81	370.00	11013.00	8370	20240507	-5.26	4600	20231027	72.39	8370	-5.26	20240507	4680	69.44	20240123	8370	-5.26	20240507	4600	72.39	20231027	1.96	N	079000	500	36 억		108706	N	N	0	N	00	N
124	20240508	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-420	5	-5.10	432297100	55157	39.51	8230	8230	7700	10690	5770	8230	7837.57	1.51	0	-7086	8743	8486	8113	7856	7483	8615	7985	36	2460	500	5920	10	1	7200000	562	21.11	0.71	12	0.77	370.00	11013.00	8370	20240507	-6.69	4600	20231027	69.78	8370	-6.69	20240507	4680	66.88	20240123	8370	-6.69	20240507	4600	69.78	20231027	1.96	N	079000	500	36 억		108706	N	N	0	N	00	N
125	20240508	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-460	5	-5.59	395708050	50458	36.15	8230	8230	7700	10690	5770	8230	7842.33	1.51	0	-6397	8743	8486	8113	7856	7483	8615	7985	36	2460	500	5920	10	1	7200000	559	21.00	0.71	12	0.70	370.00	11013.00	8370	20240507	-7.17	4600	20231027	68.91	8370	-7.17	20240507	4680	66.03	20240123	8370	-7.17	20240507	4600	68.91	20231027	1.96	N	079000	500	36 억		108706	N	N	0	N	00	N
126	20240508	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-450	5	-5.47	333869700	42547	30.48	8230	8230	7700	10690	5770	8230	7847.08	1.51	0	-4476	8743	8486	8113	7856	7483	8615	7985	36	2460	500	5920	10	1	7200000	560	21.03	0.71	12	0.59	370.00	11013.00	8370	20240507	-7.05	4600	20231027	69.13	8370	-7.05	20240507	4680	66.24	20240123	8370	-7.05	20240507	4600	69.13	20231027	1.96	N	079000	500	36 억		108706	N	N	0	N	00	N
127	20240508	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-440	5	-5.35	279303190	35513	25.44	8230	8230	7700	10690	5770	8230	7864.82	1.51	0	-4269	8743	8486	8113	7856	7483	8615	7985	36	2460	500	5920	10	1	7200000	561	21.05	0.71	12	0.49	370.00	11013.00	8370	20240507	-6.93	4600	20231027	69.35	8370	-6.93	20240507	4680	66.45	20240123	8370	-6.93	20240507	4600	69.35	20231027	1.96	N	079000	500	36 억		108706	N	N	0	N	00	N
128	20240508	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-260	5	-3.16	193858300	24543	17.58	8230	8230	7730	10690	5770	8230	7898.72	1.51	0	-2514	8743	8486	8113	7856	7483	8615	7985	36	2460	500	5920	10	1	7200000	574	21.54	0.72	12	0.34	370.00	11013.00	8370	20240507	-4.78	4600	20231027	73.26	8370	-4.78	20240507	4680	70.30	20240123	8370	-4.78	20240507	4600	73.26	20231027	1.96	N	079000	500	36 억		108706	N	N	0	N	00	N
129	20240508	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-350	5	-4.25	51201930	6448	4.62	8230	8230	7800	10690	5770	8230	7940.75	1.51	0	-1007	8743	8486	8113	7856	7483	8615	7985	36	2460	500	5920	10	1	7200000	567	21.30	0.72	12	0.09	370.00	11013.00	8370	20240507	-5.85	4600	20231027	71.30	8370	-5.85	20240507	4680	68.38	20240123	8370	-5.85	20240507	4600	71.30	20231027	1.96	N	079000	500	36 억		108706	N	N	0	N	00	N
130	20240503	160550	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7860	1210	2	18.20	2628038070	353139	1060.06	6650	7990	6650	8640	4660	6650	7441.16	1.10	0	26303	6863	6756	6693	6586	6523	6810	6640	36	1990	500	4780	10	1	7200000	566	21.24	0.71	12	4.90	370.00	11013.00	7990	20240503	-1.63	4600	20231027	70.87	7990	-1.63	20240503	4680	67.95	20240123	7990	-1.63	20240503	4600	70.87	20231027	1.92	N	079000	500	36 억		78978	N	N	0	N	00	N
131	20240503	150551	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7840	1190	2	17.89	2314824760	313168	940.08	6650	7910	6650	8640	4660	6650	7391.64	1.10	0	25782	6863	6756	6693	6586	6523	6810	6640	36	1990	500	4780	10	1	7200000	564	21.19	0.71	12	4.35	370.00	11013.00	7910	20240503	-0.88	4600	20231027	70.43	7910	-0.88	20240503	4680	67.52	20240123	7910	-0.88	20240503	4600	70.43	20231027	1.92	N	079000	500	36 억		78978	N	N	0	N	00	N
132	20240503	140550	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7430	780	2	11.73	1734771560	238236	715.14	6650	7640	6650	8640	4660	6650	7281.74	1.10	0	15999	6863	6756	6693	6586	6523	6810	6640	36	1990	500	4780	10	1	7200000	535	20.08	0.67	12	3.31	370.00	11013.00	7640	20240503	-2.75	4600	20231027	61.52	7640	-2.75	20240503	4680	58.76	20240123	7640	-2.75	20240503	4600	61.52	20231027	1.92	N	079000	500	36 억		78978	N	N	0	N	00	N
133	20240503	130551	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7350	700	2	10.53	1356480340	187513	562.88	6650	7600	6650	8640	4660	6650	7234.06	1.10	0	11499	6863	6756	6693	6586	6523	6810	6640	36	1990	500	4780	10	1	7200000	529	19.86	0.67	12	2.60	370.00	11013.00	7600	20240503	-3.29	4600	20231027	59.78	7600	-3.29	20240503	4680	57.05	20240123	7600	-3.29	20240503	4600	59.78	20231027	1.92	N	079000	500	36 억		78978	N	N	0	N	00	N
134	20240503	120548	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7090	440	2	6.62	1172761760	162464	487.69	6650	7600	6650	8640	4660	6650	7218.60	1.10	0	6283	6863	6756	6693	6586	6523	6810	6640	36	1990	500	4780	10	1	7200000	510	19.16	0.64	12	2.26	370.00	11013.00	7600	20240503	-6.71	4600	20231027	54.13	7600	-6.71	20240503	4680	51.50	20240123	7600	-6.71	20240503	4600	54.13	20231027	1.92	N	079000	500	36 억		78978	N	N	0	N	00	N
135	20240503	110548	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7140	490	2	7.37	229318040	32782	98.41	6650	7160	6650	8640	4660	6650	6995.25	1.10	0	2978	6863	6756	6693	6586	6523	6810	6640	36	1990	500	4780	10	1	7200000	514	19.30	0.65	12	0.46	370.00	11013.00	7160	20240503	-0.28	4600	20231027	55.22	7160	-0.28	20240503	4680	52.56	20240123	7160	-0.28	20240503	4600	55.22	20231027	1.92	N	079000	500	36 억		78978	N	N	0	N	00	N
136	20240503	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	220	2	3.31	50499330	7410	22.24	6650	6950	6650	8640	4660	6650	6815.05	1.10	0	727	6863	6756	6693	6586	6523	6810	6640	36	1990	500	4780	10	1	7200000	495	18.57	0.62	12	0.10	370.00	11013.00	7020	20240424	-2.14	4600	20231027	49.35	7020	-2.14	20240424	4680	46.79	20240123	7020	-2.14	20240424	4600	49.35	20231027	1.92	N	079000	500	36 억		78978	N	N	0	N	00	N
137	20240503	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	80	2	1.20	9585000	1432	4.30	6650	6730	6650	8640	4660	6650	6693.47	1.10	0	903	6863	6756	6693	6586	6523	6810	6640	36	1990	500	4780	10	1	7200000	485	18.19	0.61	12	0.02	370.00	11013.00	7020	20240424	-4.13	4600	20231027	46.30	7020	-4.13	20240424	4680	43.80	20240123	7020	-4.13	20240424	4600	46.30	20231027	1.92	N	079000	500	36 억		78978	N	N	0	N	00	N
138	20240502	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-60	5	-0.89	222652800	33308	47.39	6630	6800	6630	8720	4700	6710	6684.66	1.11	0	-958	7030	6870	6750	6590	6470	6810	6530	36	2010	500	4830	10	1	7200000	479	17.97	0.60	12	0.46	370.00	11013.00	7020	20240424	-5.27	4600	20231027	44.57	7020	-5.27	20240424	4680	42.09	20240123	7020	-5.27	20240424	4600	44.57	20231027	1.86	N	079000	500	36 억		79928	N	N	0	N	00	N
139	20240502	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	0	3	0.00	210171710	31436	44.73	6630	6800	6630	8720	4700	6710	6685.70	1.11	0	-330	7030	6870	6750	6590	6470	6810	6530	36	2010	500	4830	10	1	7200000	483	18.14	0.61	12	0.44	370.00	11013.00	7020	20240424	-4.42	4600	20231027	45.87	7020	-4.42	20240424	4680	43.38	20240123	7020	-4.42	20240424	4600	45.87	20231027	1.86	N	079000	500	36 억		79928	N	N	0	N	00	N
140	20240502	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	50	2	0.75	207011370	30966	44.06	6630	6800	6630	8720	4700	6710	6685.12	1.11	0	-318	7030	6870	6750	6590	6470	6810	6530	36	2010	500	4830	10	1	7200000	487	18.27	0.61	12	0.43	370.00	11013.00	7020	20240424	-3.70	4600	20231027	46.96	7020	-3.70	20240424	4680	44.44	20240123	7020	-3.70	20240424	4600	46.96	20231027	1.86	N	079000	500	36 억		79928	N	N	0	N	00	N
141	20240502	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	10	2	0.15	183706990	27500	39.13	6630	6800	6630	8720	4700	6710	6680.25	1.11	0	-487	7030	6870	6750	6590	6470	6810	6530	36	2010	500	4830	10	1	7200000	484	18.16	0.61	12	0.38	370.00	11013.00	7020	20240424	-4.27	4600	20231027	46.09	7020	-4.27	20240424	4680	43.59	20240123	7020	-4.27	20240424	4600	46.09	20231027	1.86	N	079000	500	36 억		79928	N	N	0	N	00	N
142	20240502	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-40	5	-0.60	141637150	21256	30.25	6630	6710	6630	8720	4700	6710	6663.40	1.11	0	-1018	7030	6870	6750	6590	6470	6810	6530	36	2010	500	4830	10	1	7200000	480	18.03	0.61	12	0.30	370.00	11013.00	7020	20240424	-4.99	4600	20231027	45.00	7020	-4.99	20240424	4680	42.52	20240123	7020	-4.99	20240424	4600	45.00	20231027	1.86	N	079000	500	36 억		79928	N	N	0	N	00	N
143	20240502	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	-50	5	-0.75	116235300	17439	24.81	6630	6710	6630	8720	4700	6710	6665.25	1.11	0	-1027	7030	6870	6750	6590	6470	6810	6530	36	2010	500	4830	10	1	7200000	480	18.00	0.60	12	0.24	370.00	11013.00	7020	20240424	-5.13	4600	20231027	44.78	7020	-5.13	20240424	4680	42.31	20240123	7020	-5.13	20240424	4600	44.78	20231027	1.86	N	079000	500	36 억		79928	N	N	0	N	00	N
144	20240502	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	0	3	0.00	61383370	9199	13.09	6630	6710	6630	8720	4700	6710	6672.83	1.11	0	91	7030	6870	6750	6590	6470	6810	6530	36	2010	500	4830	10	1	7200000	483	18.14	0.61	12	0.13	370.00	11013.00	7020	20240424	-4.42	4600	20231027	45.87	7020	-4.42	20240424	4680	43.38	20240123	7020	-4.42	20240424	4600	45.87	20231027	1.86	N	079000	500	36 억		79928	N	N	0	N	00	N
145	20240502	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	0	3	0.00	2548790	384	0.55	6630	6710	6630	8720	4700	6710	6637.47	1.11	0	-54	7030	6870	6750	6590	6470	6810	6530	36	2010	500	4830	10	1	7200000	483	18.14	0.61	12	0.01	370.00	11013.00	7020	20240424	-4.42	4600	20231027	45.87	7020	-4.42	20240424	4680	43.38	20240123	7020	-4.42	20240424	4600	45.87	20231027	1.86	N	079000	500	36 억		79928	N	N	0	N	00	N