KissMeData/082660/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	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	36	2	8.11	1138797847	2445936	265.82	443	480	442	577	311	444	465.57	0.53	0	576350	458	450	443	435	428	447	432	433	133	500	310	1	1	86620869	416	-7.06	1.20	12	2.82	-68.00	400.00	1840	20230801	-73.91	256	20240412	87.50	620	-22.58	20240502	256	87.50	20240412	1840	-73.91	20230801	256	87.50	20240412	0.00	N	082660	500	433 억		455341	N	N	0	N	00	N
3	20240531	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	30	2	6.76	1044280817	2248530	244.37	443	477	442	577	311	444	464.43	0.53	0	543821	458	450	443	435	428	447	432	433	133	500	310	1	1	86620869	411	-6.97	1.19	12	2.60	-68.00	400.00	1840	20230801	-74.24	256	20240412	85.16	620	-23.55	20240502	256	85.16	20240412	1840	-74.24	20230801	256	85.16	20240412	0.00	N	082660	500	433 억		455341	N	N	0	N	00	N
4	20240531	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	27	2	6.08	821224167	1777799	193.21	443	475	442	577	311	444	461.93	0.53	0	489238	458	450	443	435	428	447	432	433	133	500	310	1	1	86620869	408	-6.93	1.18	12	2.05	-68.00	400.00	1840	20230801	-74.40	256	20240412	83.98	620	-24.03	20240502	256	83.98	20240412	1840	-74.40	20230801	256	83.98	20240412	0.00	N	082660	500	433 억		455341	N	N	0	N	00	N
5	20240531	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	464	20	2	4.50	617299442	1342254	145.87	443	470	442	577	311	444	459.90	0.53	0	376422	458	450	443	435	428	447	432	433	133	500	310	1	1	86620869	402	-6.82	1.16	12	1.55	-68.00	400.00	1840	20230801	-74.78	256	20240412	81.25	620	-25.16	20240502	256	81.25	20240412	1840	-74.78	20230801	256	81.25	20240412	0.00	N	082660	500	433 억		455341	N	N	0	N	00	N
6	20240531	120714	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	23	2	5.18	589707374	1282853	139.42	443	470	442	577	311	444	459.68	0.53	0	378940	458	450	443	435	428	447	432	433	133	500	310	1	1	86620869	405	-6.87	1.17	12	1.48	-68.00	400.00	1840	20230801	-74.62	256	20240412	82.42	620	-24.68	20240502	256	82.42	20240412	1840	-74.62	20230801	256	82.42	20240412	0.00	N	082660	500	433 억		455341	N	N	0	N	00	N
7	20240531	110710	57	100.00	KOSDAQ		화학	N	N	N	N		N	459	15	2	3.38	451249211	984996	107.05	443	467	442	577	311	444	458.12	0.53	0	227889	458	450	443	435	428	447	432	433	133	500	310	1	1	86620869	398	-6.75	1.15	12	1.14	-68.00	400.00	1840	20230801	-75.05	256	20240412	79.30	620	-25.97	20240502	256	79.30	20240412	1840	-75.05	20230801	256	79.30	20240412	0.00	N	082660	500	433 억		455341	N	N	0	N	00	N
8	20240531	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	465	21	2	4.73	325229895	711561	77.33	443	467	442	577	311	444	457.07	0.53	0	193004	458	450	443	435	428	447	432	433	133	500	310	1	1	86620869	403	-6.84	1.16	12	0.82	-68.00	400.00	1840	20230801	-74.73	256	20240412	81.64	620	-25.00	20240502	256	81.64	20240412	1840	-74.73	20230801	256	81.64	20240412	0.00	N	082660	500	433 억		455341	N	N	0	N	00	N
9	20240531	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	4	2	0.90	32696590	73695	8.01	443	448	442	577	311	444	443.67	0.53	0	-3920	458	450	443	435	428	447	432	433	133	500	310	1	1	86620869	388	-6.59	1.12	12	0.09	-68.00	400.00	1840	20230801	-75.65	256	20240412	75.00	620	-27.74	20240502	256	75.00	20240412	1840	-75.65	20230801	256	75.00	20240412	0.00	N	082660	500	433 억		455341	N	N	0	N	00	N
10	20240530	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	8	2	1.83	405786937	919287	44.56	447	451	436	566	306	436	441.41	0.55	0	-16342	490	462	449	421	408	456	415	433	130	500	300	1	1	86620869	385	-6.53	1.11	12	1.06	-68.00	400.00	1840	20230801	-75.87	256	20240412	73.44	620	-28.39	20240502	256	73.44	20240412	1840	-75.87	20230801	256	73.44	20240412	0.00	N	082660	500	433 억		475372	N	N	0	N	00	N
11	20240530	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	0	3	0.00	381363771	863653	41.86	447	451	436	566	306	436	441.57	0.55	0	-6787	490	462	449	421	408	456	415	433	130	500	300	1	1	86620869	378	-6.41	1.09	12	1.00	-68.00	400.00	1840	20230801	-76.30	256	20240412	70.31	620	-29.68	20240502	256	70.31	20240412	1840	-76.30	20230801	256	70.31	20240412	0.00	N	082660	500	433 억		475372	N	N	0	N	00	N
12	20240530	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	6	2	1.38	337422772	763386	37.00	447	451	436	566	306	436	442.01	0.55	0	-8791	490	462	449	421	408	456	415	433	130	500	300	1	1	86620869	383	-6.50	1.10	12	0.88	-68.00	400.00	1840	20230801	-75.98	256	20240412	72.66	620	-28.71	20240502	256	72.66	20240412	1840	-75.98	20230801	256	72.66	20240412	0.00	N	082660	500	433 억		475372	N	N	0	N	00	N
13	20240530	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	7	2	1.61	320699668	725514	35.17	447	451	436	566	306	436	442.03	0.55	0	8622	490	462	449	421	408	456	415	433	130	500	300	1	1	86620869	384	-6.51	1.11	12	0.84	-68.00	400.00	1840	20230801	-75.92	256	20240412	73.05	620	-28.55	20240502	256	73.05	20240412	1840	-75.92	20230801	256	73.05	20240412	0.00	N	082660	500	433 억		475372	N	N	0	N	00	N
14	20240530	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	6	2	1.38	310448284	702265	34.04	447	451	436	566	306	436	442.07	0.55	0	9486	490	462	449	421	408	456	415	433	130	500	300	1	1	86620869	383	-6.50	1.10	12	0.81	-68.00	400.00	1840	20230801	-75.98	256	20240412	72.66	620	-28.71	20240502	256	72.66	20240412	1840	-75.98	20230801	256	72.66	20240412	0.00	N	082660	500	433 억		475372	N	N	0	N	00	N
15	20240530	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	8	2	1.83	255717464	577988	28.02	447	451	436	566	306	436	442.43	0.55	0	26100	490	462	449	421	408	456	415	433	130	500	300	1	1	86620869	385	-6.53	1.11	12	0.67	-68.00	400.00	1840	20230801	-75.87	256	20240412	73.44	620	-28.39	20240502	256	73.44	20240412	1840	-75.87	20230801	256	73.44	20240412	0.00	N	082660	500	433 억		475372	N	N	0	N	00	N
16	20240530	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	10	2	2.29	171749141	389117	18.86	447	451	436	566	306	436	441.38	0.55	0	-657	490	462	449	421	408	456	415	433	130	500	300	1	1	86620869	386	-6.56	1.11	12	0.45	-68.00	400.00	1840	20230801	-75.76	256	20240412	74.22	620	-28.06	20240502	256	74.22	20240412	1840	-75.76	20230801	256	74.22	20240412	0.00	N	082660	500	433 억		475372	N	N	0	N	00	N
17	20240530	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	2	2	0.46	25352492	57119	2.77	447	451	437	566	306	436	443.85	0.55	0	-42673	490	462	449	421	408	456	415	433	130	500	300	1	1	86620869	379	-6.44	1.09	12	0.07	-68.00	400.00	1840	20230801	-76.20	256	20240412	71.09	620	-29.35	20240502	256	71.09	20240412	1840	-76.20	20230801	256	71.09	20240412	0.00	N	082660	500	433 억		475372	N	N	0	N	00	N
18	20240529	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	-2	5	-0.46	932946313	2052187	145.81	443	477	436	569	307	438	454.68	0.42	0	99987	466	451	440	425	414	446	420	433	131	500	300	1	1	86620869	378	-6.41	1.09	12	2.37	-68.00	400.00	1840	20230801	-76.30	256	20240412	70.31	620	-29.68	20240502	256	70.31	20240412	1840	-76.30	20230801	256	70.31	20240412	0.00	N	082660	500	433 억		367684	N	N	0	N	00	N
19	20240529	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	10	2	2.28	827586649	1813264	128.83	443	477	438	569	307	438	456.41	0.42	0	91191	466	451	440	425	414	446	420	433	131	500	300	1	1	86620869	388	-6.59	1.12	12	2.09	-68.00	400.00	1840	20230801	-75.65	256	20240412	75.00	620	-27.74	20240502	256	75.00	20240412	1840	-75.65	20230801	256	75.00	20240412	0.00	N	082660	500	433 억		367684	N	N	0	N	00	N
20	20240529	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	11	2	2.51	788356327	1725665	122.61	443	477	438	569	307	438	456.84	0.42	0	83970	466	451	440	425	414	446	420	433	131	500	300	1	1	86620869	389	-6.60	1.12	12	1.99	-68.00	400.00	1840	20230801	-75.60	256	20240412	75.39	620	-27.58	20240502	256	75.39	20240412	1840	-75.60	20230801	256	75.39	20240412	0.00	N	082660	500	433 억		367684	N	N	0	N	00	N
21	20240529	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	11	2	2.51	736438801	1609533	114.36	443	477	438	569	307	438	457.55	0.42	0	100655	466	451	440	425	414	446	420	433	131	500	300	1	1	86620869	389	-6.60	1.12	12	1.86	-68.00	400.00	1840	20230801	-75.60	256	20240412	75.39	620	-27.58	20240502	256	75.39	20240412	1840	-75.60	20230801	256	75.39	20240412	0.00	N	082660	500	433 억		367684	N	N	0	N	00	N
22	20240529	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	11	2	2.51	712920484	1557204	110.64	443	477	438	569	307	438	457.82	0.42	0	123560	466	451	440	425	414	446	420	433	131	500	300	1	1	86620869	389	-6.60	1.12	12	1.80	-68.00	400.00	1840	20230801	-75.60	256	20240412	75.39	620	-27.58	20240502	256	75.39	20240412	1840	-75.60	20230801	256	75.39	20240412	0.00	N	082660	500	433 억		367684	N	N	0	N	00	N
23	20240529	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	12	2	2.74	659343088	1438476	102.20	443	477	438	569	307	438	458.36	0.42	0	89694	466	451	440	425	414	446	420	433	131	500	300	1	1	86620869	390	-6.62	1.12	12	1.66	-68.00	400.00	1840	20230801	-75.54	256	20240412	75.78	620	-27.42	20240502	256	75.78	20240412	1840	-75.54	20230801	256	75.78	20240412	0.00	N	082660	500	433 억		367684	N	N	0	N	00	N
24	20240529	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	16	2	3.65	553802002	1204165	85.55	443	477	438	569	307	438	459.91	0.42	0	69390	466	451	440	425	414	446	420	433	131	500	300	1	1	86620869	393	-6.68	1.14	12	1.39	-68.00	400.00	1840	20230801	-75.33	256	20240412	77.34	620	-26.77	20240502	256	77.34	20240412	1840	-75.33	20230801	256	77.34	20240412	0.00	N	082660	500	433 억		367684	N	N	0	N	00	N
25	20240529	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	1	2	0.23	41240612	93251	6.63	443	445	438	569	307	438	442.25	0.42	0	-15184	466	451	440	425	414	446	420	433	131	500	300	1	1	86620869	380	-6.46	1.10	12	0.11	-68.00	400.00	1840	20230801	-76.14	256	20240412	71.48	620	-29.19	20240502	256	71.48	20240412	1840	-76.14	20230801	256	71.48	20240412	0.00	N	082660	500	433 억		367684	N	N	0	N	00	N
26	20240528	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	-15	5	-3.31	616783114	1406797	155.84	455	455	429	588	318	453	438.43	0.63	0	-193668	480	466	454	440	428	473	447	433	135	500	310	1	1	86620869	379	-6.44	1.09	12	1.62	-68.00	400.00	1840	20230801	-76.20	256	20240412	71.09	620	-29.35	20240502	256	71.09	20240412	1840	-76.20	20230801	256	71.09	20240412	0.00	N	082660	500	433 억		548188	N	N	0	N	00	N
27	20240528	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	-15	5	-3.31	588420146	1342134	148.67	455	455	429	588	318	453	438.42	0.63	0	-161255	480	466	454	440	428	473	447	433	135	500	310	1	1	86620869	379	-6.44	1.09	12	1.55	-68.00	400.00	1840	20230801	-76.20	256	20240412	71.09	620	-29.35	20240502	256	71.09	20240412	1840	-76.20	20230801	256	71.09	20240412	0.00	N	082660	500	433 억		548188	N	N	0	N	00	N
28	20240528	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	437	-16	5	-3.53	428070140	973135	107.80	455	455	434	588	318	453	439.89	0.63	0	-139914	480	466	454	440	428	473	447	433	135	500	310	1	1	86620869	379	-6.43	1.09	12	1.12	-68.00	400.00	1840	20230801	-76.25	256	20240412	70.70	620	-29.52	20240502	256	70.70	20240412	1840	-76.25	20230801	256	70.70	20240412	0.00	N	082660	500	433 억		548188	N	N	0	N	00	N
29	20240528	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	437	-16	5	-3.53	379657756	862302	95.52	455	455	435	588	318	453	440.28	0.63	0	-118643	480	466	454	440	428	473	447	433	135	500	310	1	1	86620869	379	-6.43	1.09	12	1.00	-68.00	400.00	1840	20230801	-76.25	256	20240412	70.70	620	-29.52	20240502	256	70.70	20240412	1840	-76.25	20230801	256	70.70	20240412	0.00	N	082660	500	433 억		548188	N	N	0	N	00	N
30	20240528	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	-13	5	-2.87	321698450	730011	80.87	455	455	435	588	318	453	440.68	0.63	0	-68209	480	466	454	440	428	473	447	433	135	500	310	1	1	86620869	381	-6.47	1.10	12	0.84	-68.00	400.00	1840	20230801	-76.09	256	20240412	71.88	620	-29.03	20240502	256	71.88	20240412	1840	-76.09	20230801	256	71.88	20240412	0.00	N	082660	500	433 억		548188	N	N	0	N	00	N
31	20240528	110642	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	-13	5	-2.87	240483868	544151	60.28	455	455	435	588	318	453	441.94	0.63	0	-41665	480	466	454	440	428	473	447	433	135	500	310	1	1	86620869	381	-6.47	1.10	12	0.63	-68.00	400.00	1840	20230801	-76.09	256	20240412	71.88	620	-29.03	20240502	256	71.88	20240412	1840	-76.09	20230801	256	71.88	20240412	0.00	N	082660	500	433 억		548188	N	N	0	N	00	N
32	20240528	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	-13	5	-2.87	158034054	355716	39.40	455	455	439	588	318	453	444.27	0.63	0	-33074	480	466	454	440	428	473	447	433	135	500	310	1	1	86620869	381	-6.47	1.10	12	0.41	-68.00	400.00	1840	20230801	-76.09	256	20240412	71.88	620	-29.03	20240502	256	71.88	20240412	1840	-76.09	20230801	256	71.88	20240412	0.00	N	082660	500	433 억		548188	N	N	0	N	00	N
33	20240528	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	-6	5	-1.32	10895806	24276	2.69	455	455	445	588	318	453	448.83	0.63	0	-13108	480	466	454	440	428	473	447	433	135	500	310	1	1	86620869	387	-6.57	1.12	12	0.03	-68.00	400.00	1840	20230801	-75.71	256	20240412	74.61	620	-27.90	20240502	256	74.61	20240412	1840	-75.71	20230801	256	74.61	20240412	0.00	N	082660	500	433 억		548188	N	N	0	N	00	N
34	20240527	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	453	13	2	2.95	405020111	894723	116.91	442	468	442	572	308	440	452.68	0.69	0	-31229	467	453	445	431	423	449	427	433	132	500	300	1	1	86620869	392	-6.66	1.13	12	1.03	-68.00	400.00	1840	20230801	-75.38	256	20240412	76.95	620	-26.94	20240502	256	76.95	20240412	1840	-75.38	20230801	256	76.95	20240412	0.00	N	082660	500	433 억		598047	N	N	0	N	00	N
35	20240527	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	7	2	1.59	376903063	832324	108.76	442	468	442	572	308	440	452.83	0.69	0	-28142	467	453	445	431	423	449	427	433	132	500	300	1	1	86620869	387	-6.57	1.12	12	0.96	-68.00	400.00	1840	20230801	-75.71	256	20240412	74.61	620	-27.90	20240502	256	74.61	20240412	1840	-75.71	20230801	256	74.61	20240412	0.00	N	082660	500	433 억		598047	N	N	0	N	00	N
36	20240527	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	10	2	2.27	345609597	762171	99.59	442	468	442	572	308	440	453.45	0.69	0	-21674	467	453	445	431	423	449	427	433	132	500	300	1	1	86620869	390	-6.62	1.12	12	0.88	-68.00	400.00	1840	20230801	-75.54	256	20240412	75.78	620	-27.42	20240502	256	75.78	20240412	1840	-75.54	20230801	256	75.78	20240412	0.00	N	082660	500	433 억		598047	N	N	0	N	00	N
37	20240527	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	12	2	2.73	319394083	703779	91.96	442	468	442	572	308	440	453.83	0.69	0	-14404	467	453	445	431	423	449	427	433	132	500	300	1	1	86620869	392	-6.65	1.13	12	0.81	-68.00	400.00	1840	20230801	-75.43	256	20240412	76.56	620	-27.10	20240502	256	76.56	20240412	1840	-75.43	20230801	256	76.56	20240412	0.00	N	082660	500	433 억		598047	N	N	0	N	00	N
38	20240527	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	10	2	2.27	281714941	619968	81.01	442	468	442	572	308	440	454.40	0.69	0	16	467	453	445	431	423	449	427	433	132	500	300	1	1	86620869	390	-6.62	1.12	12	0.72	-68.00	400.00	1840	20230801	-75.54	256	20240412	75.78	620	-27.42	20240502	256	75.78	20240412	1840	-75.54	20230801	256	75.78	20240412	0.00	N	082660	500	433 억		598047	N	N	0	N	00	N
39	20240527	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	12	2	2.73	218979726	480607	62.80	442	468	442	572	308	440	455.63	0.69	0	-4662	467	453	445	431	423	449	427	433	132	500	300	1	1	86620869	392	-6.65	1.13	12	0.55	-68.00	400.00	1840	20230801	-75.43	256	20240412	76.56	620	-27.10	20240502	256	76.56	20240412	1840	-75.43	20230801	256	76.56	20240412	0.00	N	082660	500	433 억		598047	N	N	0	N	00	N
40	20240527	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	14	2	3.18	181944341	399218	52.16	442	468	442	572	308	440	455.75	0.69	0	-7878	467	453	445	431	423	449	427	433	132	500	300	1	1	86620869	393	-6.68	1.14	12	0.46	-68.00	400.00	1840	20230801	-75.33	256	20240412	77.34	620	-26.77	20240502	256	77.34	20240412	1840	-75.33	20230801	256	77.34	20240412	0.00	N	082660	500	433 억		598047	N	N	0	N	00	N
41	20240527	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	6	2	1.36	22462257	50400	6.59	442	449	442	572	308	440	445.68	0.69	0	-11587	467	453	445	431	423	449	427	433	132	500	300	1	1	86620869	386	-6.56	1.11	12	0.06	-68.00	400.00	1840	20230801	-75.76	256	20240412	74.22	620	-28.06	20240502	256	74.22	20240412	1840	-75.76	20230801	256	74.22	20240412	0.00	N	082660	500	433 억		598047	N	N	0	N	00	N
42	20240524	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	-10	5	-2.22	335397358	754228	70.74	446	459	437	585	315	450	444.68	0.77	0	-53221	487	468	449	430	411	459	421	433	135	500	310	1	1	86620869	381	-6.47	1.10	12	0.87	-68.00	400.00	1840	20230801	-76.09	256	20240412	71.88	620	-29.03	20240502	256	71.88	20240412	1840	-76.09	20230801	256	71.88	20240412	0.00	N	082660	500	433 억		666745	N	N	0	N	00	N
43	20240524	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	-8	5	-1.78	319059671	717065	67.25	446	459	437	585	315	450	444.94	0.77	0	-50220	487	468	449	430	411	459	421	433	135	500	310	1	1	86620869	383	-6.50	1.10	12	0.83	-68.00	400.00	1840	20230801	-75.98	256	20240412	72.66	620	-28.71	20240502	256	72.66	20240412	1840	-75.98	20230801	256	72.66	20240412	0.00	N	082660	500	433 억		666745	N	N	0	N	00	N
44	20240524	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	-8	5	-1.78	252107332	565154	53.00	446	459	437	585	315	450	446.07	0.77	0	-44147	487	468	449	430	411	459	421	433	135	500	310	1	1	86620869	383	-6.50	1.10	12	0.65	-68.00	400.00	1840	20230801	-75.98	256	20240412	72.66	620	-28.71	20240502	256	72.66	20240412	1840	-75.98	20230801	256	72.66	20240412	0.00	N	082660	500	433 억		666745	N	N	0	N	00	N
45	20240524	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	-8	5	-1.78	231522922	518729	48.65	446	459	437	585	315	450	446.31	0.77	0	-41253	487	468	449	430	411	459	421	433	135	500	310	1	1	86620869	383	-6.50	1.10	12	0.60	-68.00	400.00	1840	20230801	-75.98	256	20240412	72.66	620	-28.71	20240502	256	72.66	20240412	1840	-75.98	20230801	256	72.66	20240412	0.00	N	082660	500	433 억		666745	N	N	0	N	00	N
46	20240524	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	-7	5	-1.56	216615920	485088	45.49	446	459	437	585	315	450	446.54	0.77	0	-41012	487	468	449	430	411	459	421	433	135	500	310	1	1	86620869	384	-6.51	1.11	12	0.56	-68.00	400.00	1840	20230801	-75.92	256	20240412	73.05	620	-28.55	20240502	256	73.05	20240412	1840	-75.92	20230801	256	73.05	20240412	0.00	N	082660	500	433 억		666745	N	N	0	N	00	N
47	20240524	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	-10	5	-2.22	195856587	438240	41.10	446	459	437	585	315	450	446.90	0.77	0	-34769	487	468	449	430	411	459	421	433	135	500	310	1	1	86620869	381	-6.47	1.10	12	0.51	-68.00	400.00	1840	20230801	-76.09	256	20240412	71.88	620	-29.03	20240502	256	71.88	20240412	1840	-76.09	20230801	256	71.88	20240412	0.00	N	082660	500	433 억		666745	N	N	0	N	00	N
48	20240524	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	-2	5	-0.44	123461445	274237	25.72	446	459	443	585	315	450	450.20	0.77	0	-64825	487	468	449	430	411	459	421	433	135	500	310	1	1	86620869	388	-6.59	1.12	12	0.32	-68.00	400.00	1840	20230801	-75.65	256	20240412	75.00	620	-27.74	20240502	256	75.00	20240412	1840	-75.65	20230801	256	75.00	20240412	0.00	N	082660	500	433 억		666745	N	N	0	N	00	N
49	20240524	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	-2	5	-0.44	18519186	41571	3.90	446	449	443	585	315	450	445.26	0.77	0	-24911	487	468	449	430	411	459	421	433	135	500	310	1	1	86620869	388	-6.59	1.12	12	0.05	-68.00	400.00	1840	20230801	-75.65	256	20240412	75.00	620	-27.74	20240502	256	75.00	20240412	1840	-75.65	20230801	256	75.00	20240412	0.00	N	082660	500	433 억		666745	N	N	0	N	00	N
50	20240523	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	0	3	0.00	475519807	1064915	58.34	452	468	430	585	315	450	446.53	0.73	0	35797	511	480	465	434	419	473	427	433	135	500	310	1	1	86620869	390	-6.62	1.12	12	1.23	-68.00	400.00	1840	20230801	-75.54	256	20240412	75.78	620	-27.42	20240502	256	75.78	20240412	1840	-75.54	20230801	256	75.78	20240412	0.00	N	082660	500	433 억		630948	N	N	0	N	00	N
51	20240523	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	0	3	0.00	450374880	1009260	55.30	452	468	430	585	315	450	446.24	0.73	0	42503	511	480	465	434	419	473	427	433	135	500	310	1	1	86620869	390	-6.62	1.12	12	1.17	-68.00	400.00	1840	20230801	-75.54	256	20240412	75.78	620	-27.42	20240502	256	75.78	20240412	1840	-75.54	20230801	256	75.78	20240412	0.00	N	082660	500	433 억		630948	N	N	0	N	00	N
52	20240523	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	1	2	0.22	376927472	847237	46.42	452	468	430	585	315	450	444.89	0.73	0	-1715	511	480	465	434	419	473	427	433	135	500	310	1	1	86620869	391	-6.63	1.13	12	0.98	-68.00	400.00	1840	20230801	-75.49	256	20240412	76.17	620	-27.26	20240502	256	76.17	20240412	1840	-75.49	20230801	256	76.17	20240412	0.00	N	082660	500	433 억		630948	N	N	0	N	00	N
53	20240523	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	0	3	0.00	353477573	794870	43.55	452	468	430	585	315	450	444.70	0.73	0	4077	511	480	465	434	419	473	427	433	135	500	310	1	1	86620869	390	-6.62	1.12	12	0.92	-68.00	400.00	1840	20230801	-75.54	256	20240412	75.78	620	-27.42	20240502	256	75.78	20240412	1840	-75.54	20230801	256	75.78	20240412	0.00	N	082660	500	433 억		630948	N	N	0	N	00	N
54	20240523	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	-5	5	-1.11	328380175	738908	40.48	452	468	430	585	315	450	444.41	0.73	0	24032	511	480	465	434	419	473	427	433	135	500	310	1	1	86620869	385	-6.54	1.11	12	0.85	-68.00	400.00	1840	20230801	-75.82	256	20240412	73.83	620	-28.23	20240502	256	73.83	20240412	1840	-75.82	20230801	256	73.83	20240412	0.00	N	082660	500	433 억		630948	N	N	0	N	00	N
55	20240523	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	-7	5	-1.56	295901238	665297	36.45	452	468	430	585	315	450	444.77	0.73	0	22743	511	480	465	434	419	473	427	433	135	500	310	1	1	86620869	384	-6.51	1.11	12	0.77	-68.00	400.00	1840	20230801	-75.92	256	20240412	73.05	620	-28.55	20240502	256	73.05	20240412	1840	-75.92	20230801	256	73.05	20240412	0.00	N	082660	500	433 억		630948	N	N	0	N	00	N
56	20240523	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	-6	5	-1.33	268523157	603486	33.06	452	468	430	585	315	450	444.95	0.73	0	16923	511	480	465	434	419	473	427	433	135	500	310	1	1	86620869	385	-6.53	1.11	12	0.70	-68.00	400.00	1840	20230801	-75.87	256	20240412	73.44	620	-28.39	20240502	256	73.44	20240412	1840	-75.87	20230801	256	73.44	20240412	0.00	N	082660	500	433 억		630948	N	N	0	N	00	N
57	20240523	090623	57	100.00	KOSDAQ		화학	N	N	N	N		N	455	5	2	1.11	33293943	72096	3.95	452	468	452	585	315	450	461.80	0.73	0	-9326	511	480	465	434	419	473	427	433	135	500	310	1	1	86620869	394	-6.69	1.14	12	0.08	-68.00	400.00	1840	20230801	-75.27	256	20240412	77.73	620	-26.61	20240502	256	77.73	20240412	1840	-75.27	20230801	256	77.73	20240412	0.00	N	082660	500	433 억		630948	N	N	0	N	00	N
58	20240522	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	-20	5	-4.26	850844291	1818771	52.31	470	496	450	611	329	470	467.81	0.97	0	-212586	534	502	478	446	422	490	434	433	141	500	320	1	1	86620869	390	-6.62	1.12	12	2.10	-68.00	400.00	1840	20230801	-75.54	256	20240412	75.78	620	-27.42	20240502	256	75.78	20240412	1840	-75.54	20230801	256	75.78	20240412	0.00	N	082660	500	433 억		843163	N	N	0	N	00	N
59	20240522	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	455	-15	5	-3.19	771929026	1644138	47.29	470	496	454	611	329	470	469.50	0.97	0	-191765	534	502	478	446	422	490	434	433	141	500	320	1	1	86620869	394	-6.69	1.14	12	1.90	-68.00	400.00	1840	20230801	-75.27	256	20240412	77.73	620	-26.61	20240502	256	77.73	20240412	1840	-75.27	20230801	256	77.73	20240412	0.00	N	082660	500	433 억		843163	N	N	0	N	00	N
60	20240522	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	457	-13	5	-2.77	709836178	1507902	43.37	470	496	454	611	329	470	470.74	0.97	0	-177960	534	502	478	446	422	490	434	433	141	500	320	1	1	86620869	396	-6.72	1.14	12	1.74	-68.00	400.00	1840	20230801	-75.16	256	20240412	78.52	620	-26.29	20240502	256	78.52	20240412	1840	-75.16	20230801	256	78.52	20240412	0.00	N	082660	500	433 억		843163	N	N	0	N	00	N
61	20240522	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	460	-10	5	-2.13	641692902	1358351	39.07	470	496	454	611	329	470	472.41	0.97	0	-102210	534	502	478	446	422	490	434	433	141	500	320	1	1	86620869	398	-6.76	1.15	12	1.57	-68.00	400.00	1840	20230801	-75.00	256	20240412	79.69	620	-25.81	20240502	256	79.69	20240412	1840	-75.00	20230801	256	79.69	20240412	0.00	N	082660	500	433 억		843163	N	N	0	N	00	N
62	20240522	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	455	-15	5	-3.19	609525819	1287970	37.04	470	496	455	611	329	470	473.25	0.97	0	-87461	534	502	478	446	422	490	434	433	141	500	320	1	1	86620869	394	-6.69	1.14	12	1.49	-68.00	400.00	1840	20230801	-75.27	256	20240412	77.73	620	-26.61	20240502	256	77.73	20240412	1840	-75.27	20230801	256	77.73	20240412	0.00	N	082660	500	433 억		843163	N	N	0	N	00	N
63	20240522	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	463	-7	5	-1.49	508715583	1068281	30.73	470	496	463	611	329	470	476.20	0.97	0	-52595	534	502	478	446	422	490	434	433	141	500	320	1	1	86620869	401	-6.81	1.16	12	1.23	-68.00	400.00	1840	20230801	-74.84	256	20240412	80.86	620	-25.32	20240502	256	80.86	20240412	1840	-74.84	20230801	256	80.86	20240412	0.00	N	082660	500	433 억		843163	N	N	0	N	00	N
64	20240522	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	5	2	1.06	344236258	716580	20.61	470	496	463	611	329	470	480.39	0.97	0	-40630	534	502	478	446	422	490	434	433	141	500	320	1	1	86620869	411	-6.99	1.19	12	0.83	-68.00	400.00	1840	20230801	-74.18	256	20240412	85.55	620	-23.39	20240502	256	85.55	20240412	1840	-74.18	20230801	256	85.55	20240412	0.00	N	082660	500	433 억		843163	N	N	0	N	00	N
65	20240522	090618	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	18	2	3.83	58838851	123272	3.55	470	496	470	611	329	470	477.31	0.97	0	-3265	534	502	478	446	422	490	434	433	141	500	320	1	1	86620869	423	-7.18	1.22	12	0.14	-68.00	400.00	1840	20230801	-73.48	256	20240412	90.62	620	-21.29	20240502	256	90.62	20240412	1840	-73.48	20230801	256	90.62	20240412	0.00	N	082660	500	433 억		843163	N	N	0	N	00	N
66	20240521	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	-5	5	-1.05	1654314262	3472834	31.44	510	510	454	617	333	475	476.37	1.35	0	-331355	568	521	463	416	358	545	440	433	142	500	330	1	1	86620869	407	-6.91	1.18	12	4.01	-68.00	400.00	1840	20230801	-74.46	256	20240412	83.59	620	-24.19	20240502	256	83.59	20240412	1840	-74.46	20230801	256	83.59	20240412	0.00	N	082660	500	433 억		1166073	N	N	0	N	00	N
67	20240521	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	-5	5	-1.05	1567960110	3290399	29.79	510	510	454	617	333	475	476.53	1.35	0	-293721	568	521	463	416	358	545	440	433	142	500	330	1	1	86620869	407	-6.91	1.18	12	3.80	-68.00	400.00	1840	20230801	-74.46	256	20240412	83.59	620	-24.19	20240502	256	83.59	20240412	1840	-74.46	20230801	256	83.59	20240412	0.00	N	082660	500	433 억		1166073	N	N	0	N	00	N
68	20240521	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	456	-19	5	-4.00	1432874400	2998346	27.14	510	510	454	617	333	475	477.89	1.35	0	-205965	568	521	463	416	358	545	440	433	142	500	330	1	1	86620869	395	-6.71	1.14	12	3.46	-68.00	400.00	1840	20230801	-75.22	256	20240412	78.12	620	-26.45	20240502	256	78.12	20240412	1840	-75.22	20230801	256	78.12	20240412	0.00	N	082660	500	433 억		1166073	N	N	0	N	00	N
69	20240521	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	459	-16	5	-3.37	1365570032	2851051	25.81	510	510	454	617	333	475	478.97	1.35	0	-225457	568	521	463	416	358	545	440	433	142	500	330	1	1	86620869	398	-6.75	1.15	12	3.29	-68.00	400.00	1840	20230801	-75.05	256	20240412	79.30	620	-25.97	20240502	256	79.30	20240412	1840	-75.05	20230801	256	79.30	20240412	0.00	N	082660	500	433 억		1166073	N	N	0	N	00	N
70	20240521	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	461	-14	5	-2.95	1177834594	2442705	22.11	510	510	461	617	333	475	482.18	1.35	0	-319810	568	521	463	416	358	545	440	433	142	500	330	1	1	86620869	399	-6.78	1.15	12	2.82	-68.00	400.00	1840	20230801	-74.95	256	20240412	80.08	620	-25.65	20240502	256	80.08	20240412	1840	-74.95	20230801	256	80.08	20240412	0.00	N	082660	500	433 억		1166073	N	N	0	N	00	N
71	20240521	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-3	5	-0.63	1020460069	2104240	19.05	510	510	465	617	333	475	484.95	1.35	0	-312108	568	521	463	416	358	545	440	433	142	500	330	1	1	86620869	409	-6.94	1.18	12	2.43	-68.00	400.00	1840	20230801	-74.35	256	20240412	84.38	620	-23.87	20240502	256	84.38	20240412	1840	-74.35	20230801	256	84.38	20240412	0.00	N	082660	500	433 억		1166073	N	N	0	N	00	N
72	20240521	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	3	2	0.63	807459250	1653017	14.96	510	510	478	617	333	475	488.48	1.35	0	-325393	568	521	463	416	358	545	440	433	142	500	330	1	1	86620869	414	-7.03	1.20	12	1.91	-68.00	400.00	1840	20230801	-74.02	256	20240412	86.72	620	-22.90	20240502	256	86.72	20240412	1840	-74.02	20230801	256	86.72	20240412	0.00	N	082660	500	433 억		1166073	N	N	0	N	00	N
73	20240521	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	5	2	1.05	260325802	529311	4.79	510	510	478	617	333	475	491.82	1.35	0	-129445	568	521	463	416	358	545	440	433	142	500	330	1	1	86620869	416	-7.06	1.20	12	0.61	-68.00	400.00	1840	20230801	-73.91	256	20240412	87.50	620	-22.58	20240502	256	87.50	20240412	1840	-73.91	20230801	256	87.50	20240412	0.00	N	082660	500	433 억		1166073	N	N	0	N	00	N
74	20240517	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-17	5	-4.03	1189476888	2954780	190.69	425	425	392	548	296	422	402.56	0.97	0	140153	446	434	424	412	402	440	418	433	126	500	290	1	1	86620869	351	-5.96	1.01	12	3.41	-68.00	400.00	1840	20230801	-77.99	256	20240412	58.20	620	-34.68	20240502	256	58.20	20240412	1840	-77.99	20230801	256	58.20	20240412	0.00	N	082660	500	433 억		840862	N	N	0	N	00	N
75	20240517	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	-18	5	-4.27	1150251468	2857828	184.43	425	425	392	548	296	422	402.49	0.97	0	157918	446	434	424	412	402	440	418	433	126	500	290	1	1	86620869	350	-5.94	1.01	12	3.30	-68.00	400.00	1840	20230801	-78.04	256	20240412	57.81	620	-34.84	20240502	256	57.81	20240412	1840	-78.04	20230801	256	57.81	20240412	0.00	N	082660	500	433 억		840862	N	N	0	N	00	N
76	20240517	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	-21	5	-4.98	1035600249	2571196	165.93	425	425	392	548	296	422	402.77	0.97	0	119478	446	434	424	412	402	440	418	433	126	500	290	1	1	86620869	347	-5.90	1.00	12	2.97	-68.00	400.00	1840	20230801	-78.21	256	20240412	56.64	620	-35.32	20240502	256	56.64	20240412	1840	-78.21	20230801	256	56.64	20240412	0.00	N	082660	500	433 억		840862	N	N	0	N	00	N
77	20240517	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-14	5	-3.32	917306166	2276665	146.93	425	425	392	548	296	422	402.92	0.97	0	148978	446	434	424	412	402	440	418	433	126	500	290	1	1	86620869	353	-6.00	1.02	12	2.63	-68.00	400.00	1840	20230801	-77.83	256	20240412	59.38	620	-34.19	20240502	256	59.38	20240412	1840	-77.83	20230801	256	59.38	20240412	0.00	N	082660	500	433 억		840862	N	N	0	N	00	N
78	20240517	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-15	5	-3.55	853286540	2120213	136.83	425	425	392	548	296	422	402.45	0.97	0	86711	446	434	424	412	402	440	418	433	126	500	290	1	1	86620869	353	-5.99	1.02	12	2.45	-68.00	400.00	1840	20230801	-77.88	256	20240412	58.98	620	-34.35	20240502	256	58.98	20240412	1840	-77.88	20230801	256	58.98	20240412	0.00	N	082660	500	433 억		840862	N	N	0	N	00	N
79	20240517	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	397	-25	5	-5.92	750337530	1864966	120.36	425	425	392	548	296	422	402.33	0.97	0	40117	446	434	424	412	402	440	418	433	126	500	290	1	1	86620869	344	-5.84	0.99	12	2.15	-68.00	400.00	1840	20230801	-78.42	256	20240412	55.08	620	-35.97	20240502	256	55.08	20240412	1840	-78.42	20230801	256	55.08	20240412	0.00	N	082660	500	433 억		840862	N	N	0	N	00	N
80	20240517	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	402	-20	5	-4.74	421754261	1038001	66.99	425	425	398	548	296	422	406.31	0.97	0	52622	446	434	424	412	402	440	418	433	126	500	290	1	1	86620869	348	-5.91	1.00	12	1.20	-68.00	400.00	1840	20230801	-78.15	256	20240412	57.03	620	-35.16	20240502	256	57.03	20240412	1840	-78.15	20230801	256	57.03	20240412	0.00	N	082660	500	433 억		840862	N	N	0	N	00	N
81	20240517	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	-11	5	-2.61	49153921	118917	7.67	425	425	409	548	296	422	413.35	0.97	0	-35513	446	434	424	412	402	440	418	433	126	500	290	1	1	86620869	356	-6.04	1.03	12	0.14	-68.00	400.00	1840	20230801	-77.66	256	20240412	60.55	620	-33.71	20240502	256	60.55	20240412	1840	-77.66	20230801	256	60.55	20240412	0.00	N	082660	500	433 억		840862	N	N	0	N	00	N
82	20240516	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	4	2	0.96	654105069	1548768	38.31	419	436	414	543	293	418	422.34	0.68	0	252054	484	451	428	395	372	439	383	433	125	500	290	1	1	86620869	366	-6.21	1.05	12	1.79	-68.00	400.00	1840	20230801	-77.07	256	20240412	64.84	620	-31.94	20240502	256	64.84	20240412	1840	-77.07	20230801	256	64.84	20240412	0.00	N	082660	500	433 억		586544	N	N	0	N	00	N
83	20240516	150604	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	5	2	1.20	619462132	1466591	36.27	419	436	414	543	293	418	422.38	0.68	0	262811	484	451	428	395	372	439	383	433	125	500	290	1	1	86620869	366	-6.22	1.06	12	1.69	-68.00	400.00	1840	20230801	-77.01	256	20240412	65.23	620	-31.77	20240502	256	65.23	20240412	1840	-77.01	20230801	256	65.23	20240412	0.00	N	082660	500	433 억		586544	N	N	0	N	00	N
84	20240516	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	1	2	0.24	572659955	1355245	33.52	419	436	414	543	293	418	422.55	0.68	0	266355	484	451	428	395	372	439	383	433	125	500	290	1	1	86620869	363	-6.16	1.05	12	1.56	-68.00	400.00	1840	20230801	-77.23	256	20240412	63.67	620	-32.42	20240502	256	63.67	20240412	1840	-77.23	20230801	256	63.67	20240412	0.00	N	082660	500	433 억		586544	N	N	0	N	00	N
85	20240516	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	0	3	0.00	491711437	1162819	28.76	419	436	414	543	293	418	422.86	0.68	0	190698	484	451	428	395	372	439	383	433	125	500	290	1	1	86620869	362	-6.15	1.04	12	1.34	-68.00	400.00	1840	20230801	-77.28	256	20240412	63.28	620	-32.58	20240502	256	63.28	20240412	1840	-77.28	20230801	256	63.28	20240412	0.00	N	082660	500	433 억		586544	N	N	0	N	00	N
86	20240516	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	1	2	0.24	419059171	988817	24.46	419	436	414	543	293	418	423.80	0.68	0	127632	484	451	428	395	372	439	383	433	125	500	290	1	1	86620869	363	-6.16	1.05	12	1.14	-68.00	400.00	1840	20230801	-77.23	256	20240412	63.67	620	-32.42	20240502	256	63.67	20240412	1840	-77.23	20230801	256	63.67	20240412	0.00	N	082660	500	433 억		586544	N	N	0	N	00	N
87	20240516	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	1	2	0.24	343432240	807178	19.96	419	436	418	543	293	418	425.47	0.68	0	102209	484	451	428	395	372	439	383	433	125	500	290	1	1	86620869	363	-6.16	1.05	12	0.93	-68.00	400.00	1840	20230801	-77.23	256	20240412	63.67	620	-32.42	20240502	256	63.67	20240412	1840	-77.23	20230801	256	63.67	20240412	0.00	N	082660	500	433 억		586544	N	N	0	N	00	N
88	20240516	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	8	2	1.91	260001274	609022	15.06	419	436	418	543	293	418	426.92	0.68	0	95970	484	451	428	395	372	439	383	433	125	500	290	1	1	86620869	369	-6.26	1.06	12	0.70	-68.00	400.00	1840	20230801	-76.85	256	20240412	66.41	620	-31.29	20240502	256	66.41	20240412	1840	-76.85	20230801	256	66.41	20240412	0.00	N	082660	500	433 억		586544	N	N	0	N	00	N
89	20240516	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	17	2	4.07	42050000	98880	2.45	419	435	419	543	293	418	425.26	0.68	0	16478	484	451	428	395	372	439	383	433	125	500	290	1	1	86620869	377	-6.40	1.09	12	0.11	-68.00	400.00	1840	20230801	-76.36	256	20240412	69.92	620	-29.84	20240502	256	69.92	20240412	1840	-76.36	20230801	256	69.92	20240412	0.00	N	082660	500	433 억		586544	N	N	0	N	00	N
90	20240514	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	-44	5	-9.52	1734759717	4036085	156.65	454	461	405	600	324	462	429.82	0.70	0	-16460	499	480	465	446	431	490	456	433	138	500	320	1	1	86620869	362	-6.15	1.04	12	4.66	-68.00	400.00	1840	20230801	-77.28	256	20240412	63.28	620	-32.58	20240502	256	63.28	20240412	1840	-77.28	20230801	256	63.28	20240412	0.00	N	082660	500	433 억		602084	N	N	0	N	00	N
91	20240514	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	-30	5	-6.49	1641742035	3820371	148.28	454	461	405	600	324	462	429.73	0.70	0	31678	499	480	465	446	431	490	456	433	138	500	320	1	1	86620869	374	-6.35	1.08	12	4.41	-68.00	400.00	1840	20230801	-76.52	256	20240412	68.75	620	-30.32	20240502	256	68.75	20240412	1840	-76.52	20230801	256	68.75	20240412	0.00	N	082660	500	433 억		602084	N	N	0	N	00	N
92	20240514	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-45	5	-9.74	1427961293	3309803	128.46	454	461	405	600	324	462	431.43	0.70	0	-32453	499	480	465	446	431	490	456	433	138	500	320	1	1	86620869	361	-6.13	1.04	12	3.82	-68.00	400.00	1840	20230801	-77.34	256	20240412	62.89	620	-32.74	20240502	256	62.89	20240412	1840	-77.34	20230801	256	62.89	20240412	0.00	N	082660	500	433 억		602084	N	N	0	N	00	N
93	20240514	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-46	5	-9.96	1131742437	2590024	100.52	454	461	409	600	324	462	436.96	0.70	0	-32443	499	480	465	446	431	490	456	433	138	500	320	1	1	86620869	360	-6.12	1.04	12	2.99	-68.00	400.00	1840	20230801	-77.39	256	20240412	62.50	620	-32.90	20240502	256	62.50	20240412	1840	-77.39	20230801	256	62.50	20240412	0.00	N	082660	500	433 억		602084	N	N	0	N	00	N
94	20240514	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	-33	5	-7.14	844362783	1905650	73.96	454	461	427	600	324	462	443.08	0.70	0	-108115	499	480	465	446	431	490	456	433	138	500	320	1	1	86620869	372	-6.31	1.07	12	2.20	-68.00	400.00	1840	20230801	-76.68	256	20240412	67.58	620	-30.81	20240502	256	67.58	20240412	1840	-76.68	20230801	256	67.58	20240412	0.00	N	082660	500	433 억		602084	N	N	0	N	00	N
95	20240514	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	437	-25	5	-5.41	710661852	1596161	61.95	454	461	434	600	324	462	445.23	0.70	0	-70974	499	480	465	446	431	490	456	433	138	500	320	1	1	86620869	379	-6.43	1.09	12	1.84	-68.00	400.00	1840	20230801	-76.25	256	20240412	70.70	620	-29.52	20240502	256	70.70	20240412	1840	-76.25	20230801	256	70.70	20240412	0.00	N	082660	500	433 억		602084	N	N	0	N	00	N
96	20240514	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	-15	5	-3.25	455688901	1015620	39.42	454	461	437	600	324	462	448.68	0.70	0	-20233	499	480	465	446	431	490	456	433	138	500	320	1	1	86620869	387	-6.57	1.12	12	1.17	-68.00	400.00	1840	20230801	-75.71	256	20240412	74.61	620	-27.90	20240502	256	74.61	20240412	1840	-75.71	20230801	256	74.61	20240412	0.00	N	082660	500	433 억		602084	N	N	0	N	00	N
97	20240514	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	460	-2	5	-0.43	25975589	56924	2.21	454	461	454	600	324	462	456.32	0.70	0	30700	499	480	465	446	431	490	456	433	138	500	320	1	1	86620869	398	-6.76	1.15	12	0.07	-68.00	400.00	1840	20230801	-75.00	256	20240412	79.69	620	-25.81	20240502	256	79.69	20240412	1840	-75.00	20230801	256	79.69	20240412	0.00	N	082660	500	433 억		602084	N	N	0	N	00	N
98	20240513	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	462	7	2	1.54	1191976177	2547884	77.27	459	484	450	591	319	455	467.83	0.63	0	48023	511	482	463	434	415	473	425	433	136	500	310	1	1	86620869	400	-6.79	1.16	12	2.94	-68.00	400.00	1840	20230801	-74.89	256	20240412	80.47	620	-25.48	20240502	256	80.47	20240412	1840	-74.89	20230801	256	80.47	20240412	0.00	N	082660	500	433 억		547715	N	N	0	N	00	N
99	20240513	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	13	2	2.86	1138461261	2432300	73.76	459	484	450	591	319	455	468.06	0.63	0	46176	511	482	463	434	415	473	425	433	136	500	310	1	1	86620869	405	-6.88	1.17	12	2.81	-68.00	400.00	1840	20230801	-74.57	256	20240412	82.81	620	-24.52	20240502	256	82.81	20240412	1840	-74.57	20230801	256	82.81	20240412	0.00	N	082660	500	433 억		547715	N	N	0	N	00	N
100	20240513	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	21	2	4.62	1006559788	2152487	65.28	459	484	450	591	319	455	467.63	0.63	0	73237	511	482	463	434	415	473	425	433	136	500	310	1	1	86620869	412	-7.00	1.19	12	2.48	-68.00	400.00	1840	20230801	-74.13	256	20240412	85.94	620	-23.23	20240502	256	85.94	20240412	1840	-74.13	20230801	256	85.94	20240412	0.00	N	082660	500	433 억		547715	N	N	0	N	00	N
101	20240513	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	14	2	3.08	899535986	1925785	58.40	459	484	450	591	319	455	467.10	0.63	0	3393	511	482	463	434	415	473	425	433	136	500	310	1	1	86620869	406	-6.90	1.17	12	2.22	-68.00	400.00	1840	20230801	-74.51	256	20240412	83.20	620	-24.35	20240502	256	83.20	20240412	1840	-74.51	20230801	256	83.20	20240412	0.00	N	082660	500	433 억		547715	N	N	0	N	00	N
102	20240513	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	16	2	3.52	824649945	1765986	53.56	459	484	450	591	319	455	466.96	0.63	0	289	511	482	463	434	415	473	425	433	136	500	310	1	1	86620869	408	-6.93	1.18	12	2.04	-68.00	400.00	1840	20230801	-74.40	256	20240412	83.98	620	-24.03	20240502	256	83.98	20240412	1840	-74.40	20230801	256	83.98	20240412	0.00	N	082660	500	433 억		547715	N	N	0	N	00	N
103	20240513	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	11	2	2.42	761867130	1631199	49.47	459	484	450	591	319	455	467.06	0.63	0	-2395	511	482	463	434	415	473	425	433	136	500	310	1	1	86620869	404	-6.85	1.17	12	1.88	-68.00	400.00	1840	20230801	-74.67	256	20240412	82.03	620	-24.84	20240502	256	82.03	20240412	1840	-74.67	20230801	256	82.03	20240412	0.00	N	082660	500	433 억		547715	N	N	0	N	00	N
104	20240513	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	13	2	2.86	514468658	1108129	33.61	459	480	450	591	319	455	464.27	0.63	0	28807	511	482	463	434	415	473	425	433	136	500	310	1	1	86620869	405	-6.88	1.17	12	1.28	-68.00	400.00	1840	20230801	-74.57	256	20240412	82.81	620	-24.52	20240502	256	82.81	20240412	1840	-74.57	20230801	256	82.81	20240412	0.00	N	082660	500	433 억		547715	N	N	0	N	00	N
105	20240513	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	-3	5	-0.66	40863227	89560	2.72	459	461	451	591	319	455	456.27	0.63	0	-42904	511	482	463	434	415	473	425	433	136	500	310	1	1	86620869	392	-6.65	1.13	12	0.10	-68.00	400.00	1840	20230801	-75.43	256	20240412	76.56	620	-27.10	20240502	256	76.56	20240412	1840	-75.43	20230801	256	76.56	20240412	0.00	N	082660	500	433 억		547715	N	N	0	N	00	N
106	20240510	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	455	-26	5	-5.41	1484354273	3240739	160.68	485	492	444	625	337	481	458.03	0.54	0	48946	509	495	478	464	447	502	471	433	144	500	330	1	1	86620869	394	-6.69	1.14	12	3.74	-68.00	400.00	1840	20230801	-75.27	256	20240412	77.73	620	-26.61	20240502	256	77.73	20240412	1840	-75.27	20230801	256	77.73	20240412	0.00	N	082660	500	433 억		470148	N	N	0	N	00	N
107	20240510	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	-27	5	-5.61	1391395650	3036810	150.57	485	492	444	625	337	481	458.18	0.54	0	62764	509	495	478	464	447	502	471	433	144	500	330	1	1	86620869	393	-6.68	1.14	12	3.51	-68.00	400.00	1840	20230801	-75.33	256	20240412	77.34	620	-26.77	20240502	256	77.34	20240412	1840	-75.33	20230801	256	77.34	20240412	0.00	N	082660	500	433 억		470148	N	N	0	N	00	N
108	20240510	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	-34	5	-7.07	1222711029	2662806	132.03	485	492	444	625	337	481	459.18	0.54	0	103550	509	495	478	464	447	502	471	433	144	500	330	1	1	86620869	387	-6.57	1.12	12	3.07	-68.00	400.00	1840	20230801	-75.71	256	20240412	74.61	620	-27.90	20240502	256	74.61	20240412	1840	-75.71	20230801	256	74.61	20240412	0.00	N	082660	500	433 억		470148	N	N	0	N	00	N
109	20240510	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	-30	5	-6.24	1069005553	2321182	115.09	485	492	444	625	337	481	460.54	0.54	0	107474	509	495	478	464	447	502	471	433	144	500	330	1	1	86620869	391	-6.63	1.13	12	2.68	-68.00	400.00	1840	20230801	-75.49	256	20240412	76.17	620	-27.26	20240502	256	76.17	20240412	1840	-75.49	20230801	256	76.17	20240412	0.00	N	082660	500	433 억		470148	N	N	0	N	00	N
110	20240510	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	456	-25	5	-5.20	967764293	2097780	104.01	485	492	444	625	337	481	461.33	0.54	0	153061	509	495	478	464	447	502	471	433	144	500	330	1	1	86620869	395	-6.71	1.14	12	2.42	-68.00	400.00	1840	20230801	-75.22	256	20240412	78.12	620	-26.45	20240502	256	78.12	20240412	1840	-75.22	20230801	256	78.12	20240412	0.00	N	082660	500	433 억		470148	N	N	0	N	00	N
111	20240510	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	456	-25	5	-5.20	473119506	1004573	49.81	485	492	448	625	337	481	470.97	0.54	0	-98921	509	495	478	464	447	502	471	433	144	500	330	1	1	86620869	395	-6.71	1.14	12	1.16	-68.00	400.00	1840	20230801	-75.22	256	20240412	78.12	620	-26.45	20240502	256	78.12	20240412	1840	-75.22	20230801	256	78.12	20240412	0.00	N	082660	500	433 억		470148	N	N	0	N	00	N
112	20240510	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-14	5	-2.91	276432379	577957	28.66	485	492	460	625	337	481	478.29	0.54	0	-52250	509	495	478	464	447	502	471	433	144	500	330	1	1	86620869	405	-6.87	1.17	12	0.67	-68.00	400.00	1840	20230801	-74.62	256	20240412	82.42	620	-24.68	20240502	256	82.42	20240412	1840	-74.62	20230801	256	82.42	20240412	0.00	N	082660	500	433 억		470148	N	N	0	N	00	N
113	20240510	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	3	2	0.62	29066399	60150	2.98	485	489	479	625	337	481	483.23	0.54	0	-15940	509	495	478	464	447	502	471	433	144	500	330	1	1	86620869	419	-7.12	1.21	12	0.07	-68.00	400.00	1840	20230801	-73.70	256	20240412	89.06	620	-21.94	20240502	256	89.06	20240412	1840	-73.70	20230801	256	89.06	20240412	0.00	N	082660	500	433 억		470148	N	N	0	N	00	N
114	20240509	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	5	2	1.05	945068590	1978387	56.99	476	492	461	618	334	476	477.68	0.58	0	-237	519	497	484	462	449	491	456	433	142	500	330	1	1	86620869	417	-7.07	1.20	12	2.28	-68.00	400.00	1840	20230801	-73.86	256	20240412	87.89	620	-22.42	20240502	256	87.89	20240412	1840	-73.86	20230801	256	87.89	20240412	0.00	N	082660	500	433 억		499915	N	N	0	N	00	N
115	20240509	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	4	2	0.84	906463705	1897811	54.67	476	492	461	618	334	476	477.64	0.58	0	-17851	519	497	484	462	449	491	456	433	142	500	330	1	1	86620869	416	-7.06	1.20	12	2.19	-68.00	400.00	1840	20230801	-73.91	256	20240412	87.50	620	-22.58	20240502	256	87.50	20240412	1840	-73.91	20230801	256	87.50	20240412	0.00	N	082660	500	433 억		499915	N	N	0	N	00	N
116	20240509	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	4	2	0.84	798851845	1672602	48.18	476	492	461	618	334	476	477.61	0.58	0	15717	519	497	484	462	449	491	456	433	142	500	330	1	1	86620869	416	-7.06	1.20	12	1.93	-68.00	400.00	1840	20230801	-73.91	256	20240412	87.50	620	-22.58	20240502	256	87.50	20240412	1840	-73.91	20230801	256	87.50	20240412	0.00	N	082660	500	433 억		499915	N	N	0	N	00	N
117	20240509	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	5	2	1.05	739437353	1548824	44.61	476	492	461	618	334	476	477.42	0.58	0	27108	519	497	484	462	449	491	456	433	142	500	330	1	1	86620869	417	-7.07	1.20	12	1.79	-68.00	400.00	1840	20230801	-73.86	256	20240412	87.89	620	-22.42	20240502	256	87.89	20240412	1840	-73.86	20230801	256	87.89	20240412	0.00	N	082660	500	433 억		499915	N	N	0	N	00	N
118	20240509	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	4	2	0.84	664560003	1392976	40.12	476	492	461	618	334	476	477.08	0.58	0	49871	519	497	484	462	449	491	456	433	142	500	330	1	1	86620869	416	-7.06	1.20	12	1.61	-68.00	400.00	1840	20230801	-73.91	256	20240412	87.50	620	-22.58	20240502	256	87.50	20240412	1840	-73.91	20230801	256	87.50	20240412	0.00	N	082660	500	433 억		499915	N	N	0	N	00	N
119	20240509	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	3	2	0.63	507958458	1069677	30.81	476	490	461	618	334	476	474.87	0.58	0	74025	519	497	484	462	449	491	456	433	142	500	330	1	1	86620869	415	-7.04	1.20	12	1.23	-68.00	400.00	1840	20230801	-73.97	256	20240412	87.11	620	-22.74	20240502	256	87.11	20240412	1840	-73.97	20230801	256	87.11	20240412	0.00	N	082660	500	433 억		499915	N	N	0	N	00	N
120	20240509	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	-3	5	-0.63	341792116	722147	20.80	476	490	461	618	334	476	473.30	0.58	0	70601	519	497	484	462	449	491	456	433	142	500	330	1	1	86620869	410	-6.96	1.18	12	0.83	-68.00	400.00	1840	20230801	-74.29	256	20240412	84.77	620	-23.71	20240502	256	84.77	20240412	1840	-74.29	20230801	256	84.77	20240412	0.00	N	082660	500	433 억		499915	N	N	0	N	00	N
121	20240509	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	10	2	2.10	54502838	112197	3.23	476	490	476	618	334	476	485.80	0.58	0	-31264	519	497	484	462	449	491	456	433	142	500	330	1	1	86620869	421	-7.15	1.22	12	0.13	-68.00	400.00	1840	20230801	-73.59	256	20240412	89.84	620	-21.61	20240502	256	89.84	20240412	1840	-73.59	20230801	256	89.84	20240412	0.00	N	082660	500	433 억		499915	N	N	0	N	00	N
122	20240508	160543	54	100.00	KOSDAQ		화학	N	N	N	N		N	476	-23	5	-4.61	1665766019	3450064	49.00	499	506	471	648	350	499	482.83	0.52	0	47731	573	535	513	475	453	525	465	433	149	500	340	1	1	86620869	412	-7.00	1.19	12	3.98	-68.00	400.00	1840	20230801	-74.13	256	20240412	85.94	620	-23.23	20240502	256	85.94	20240412	1840	-74.13	20230801	256	85.94	20240412	0.00	N	082660	500	433 억		452333	N	N	0	N	01	N
123	20240508	150548	54	100.00	KOSDAQ		화학	N	N	N	N		N	479	-20	5	-4.01	1608696554	3330446	47.30	499	506	471	648	350	499	483.03	0.52	0	54196	573	535	513	475	453	525	465	433	149	500	340	1	1	86620869	415	-7.04	1.20	12	3.84	-68.00	400.00	1840	20230801	-73.97	256	20240412	87.11	620	-22.74	20240502	256	87.11	20240412	1840	-73.97	20230801	256	87.11	20240412	0.00	N	082660	500	433 억		452333	N	N	0	N	01	N
124	20240508	140541	54	100.00	KOSDAQ		화학	N	N	N	N		N	474	-25	5	-5.01	1474793280	3049643	43.31	499	506	471	648	350	499	483.60	0.52	0	50293	573	535	513	475	453	525	465	433	149	500	340	1	1	86620869	411	-6.97	1.19	12	3.52	-68.00	400.00	1840	20230801	-74.24	256	20240412	85.16	620	-23.55	20240502	256	85.16	20240412	1840	-74.24	20230801	256	85.16	20240412	0.00	N	082660	500	433 억		452333	N	N	0	N	01	N
125	20240508	130539	54	100.00	KOSDAQ		화학	N	N	N	N		N	473	-26	5	-5.21	1306402467	2693953	38.26	499	506	471	648	350	499	484.94	0.52	0	64440	573	535	513	475	453	525	465	433	149	500	340	1	1	86620869	410	-6.96	1.18	12	3.11	-68.00	400.00	1840	20230801	-74.29	256	20240412	84.77	620	-23.71	20240502	256	84.77	20240412	1840	-74.29	20230801	256	84.77	20240412	0.00	N	082660	500	433 억		452333	N	N	0	N	01	N
126	20240508	120541	54	100.00	KOSDAQ		화학	N	N	N	N		N	482	-17	5	-3.41	1142007876	2348802	33.36	499	506	471	648	350	499	486.21	0.52	0	73367	573	535	513	475	453	525	465	433	149	500	340	1	1	86620869	418	-7.09	1.21	12	2.71	-68.00	400.00	1840	20230801	-73.80	256	20240412	88.28	620	-22.26	20240502	256	88.28	20240412	1840	-73.80	20230801	256	88.28	20240412	0.00	N	082660	500	433 억		452333	N	N	0	N	01	N
127	20240508	110617	54	100.00	KOSDAQ		화학	N	N	N	N		N	482	-17	5	-3.41	971359685	1995543	28.34	499	506	471	648	350	499	486.76	0.52	0	53518	573	535	513	475	453	525	465	433	149	500	340	1	1	86620869	418	-7.09	1.21	12	2.30	-68.00	400.00	1840	20230801	-73.80	256	20240412	88.28	620	-22.26	20240502	256	88.28	20240412	1840	-73.80	20230801	256	88.28	20240412	0.00	N	082660	500	433 억		452333	N	N	0	N	01	N
128	20240508	100549	54	100.00	KOSDAQ		화학	N	N	N	N		N	502	3	2	0.60	670395338	1377384	19.56	499	506	471	648	350	499	486.72	0.52	0	169294	573	535	513	475	453	525	465	433	149	500	340	1	1	86620869	435	-7.38	1.25	12	1.59	-68.00	400.00	1840	20230801	-72.72	256	20240412	96.09	620	-19.03	20240502	256	96.09	20240412	1840	-72.72	20230801	256	96.09	20240412	0.00	N	082660	500	433 억		452333	N	N	0	N	01	N
129	20240508	090547	54	100.00	KOSDAQ		화학	N	N	N	N		N	475	-24	5	-4.81	80894659	164544	2.34	499	503	475	648	350	499	491.63	0.52	0	-7234	573	535	513	475	453	525	465	433	149	500	340	1	1	86620869	411	-6.99	1.19	12	0.19	-68.00	400.00	1840	20230801	-74.18	256	20240412	85.55	620	-23.39	20240502	256	85.55	20240412	1840	-74.18	20230801	256	85.55	20240412	0.00	N	082660	500	433 억		452333	N	N	0	N	01	N
130	20240503	160558	54	100.00	KOSDAQ		화학	N	N	N	N		N	510	-76	5	-12.97	8025717962	15819286	78.78	590	598	448	761	411	586	507.30	3.25	0	-2156720	678	631	573	526	468	655	550	433	175	500	410	1	1	86620869	442	-7.50	1.27	12	18.26	-68.00	400.00	1889	20230426	-73.00	256	20240412	99.22	620	-17.74	20240502	256	99.22	20240412	1840	-72.28	20230801	256	99.22	20240412	0.00	N	082660	500	433 억		2815003	N	N	0	N	01	N
131	20240503	150558	54	100.00	KOSDAQ		화학	N	N	N	N		N	499	-87	5	-14.85	7561212638	14908479	74.25	590	598	448	761	411	586	507.13	3.25	0	-2129460	678	631	573	526	468	655	550	433	175	500	410	1	1	86620869	432	-7.34	1.25	12	17.21	-68.00	400.00	1889	20230426	-73.58	256	20240412	94.92	620	-19.52	20240502	256	94.92	20240412	1840	-72.88	20230801	256	94.92	20240412	0.00	N	082660	500	433 억		2815003	N	N	0	N	01	N
132	20240503	140558	54	100.00	KOSDAQ		화학	N	N	N	N		N	484	-102	5	-17.41	6888919173	13532843	67.39	590	598	448	761	411	586	509.01	3.25	0	-2046950	678	631	573	526	468	655	550	433	175	500	410	1	1	86620869	419	-7.12	1.21	12	15.62	-68.00	400.00	1889	20230426	-74.38	256	20240412	89.06	620	-21.94	20240502	256	89.06	20240412	1840	-73.70	20230801	256	89.06	20240412	0.00	N	082660	500	433 억		2815003	N	N	0	N	01	N
133	20240503	130558	54	100.00	KOSDAQ		화학	N	N	N	N		N	479	-107	5	-18.26	6292360328	12278088	61.15	590	598	448	761	411	586	512.44	3.25	0	-1710636	678	631	573	526	468	655	550	433	175	500	410	1	1	86620869	415	-7.04	1.20	12	14.17	-68.00	400.00	1889	20230426	-74.64	256	20240412	87.11	620	-22.74	20240502	256	87.11	20240412	1840	-73.97	20230801	256	87.11	20240412	0.00	N	082660	500	433 억		2815003	N	N	0	N	01	N
134	20240503	120556	54	100.00	KOSDAQ		화학	N	N	N	N		N	493	-93	5	-15.87	5399513482	10430745	51.95	590	598	448	761	411	586	517.60	3.25	0	-1325379	678	631	573	526	468	655	550	433	175	500	410	1	1	86620869	427	-7.25	1.23	12	12.04	-68.00	400.00	1889	20230426	-73.90	256	20240412	92.58	620	-20.48	20240502	256	92.58	20240412	1840	-73.21	20230801	256	92.58	20240412	0.00	N	082660	500	433 억		2815003	N	N	0	N	01	N
135	20240503	110555	54	100.00	KOSDAQ		화학	N	N	N	N		N	512	-74	5	-12.63	3671854119	6856230	34.14	590	598	507	761	411	586	535.49	3.25	0	-931970	678	631	573	526	468	655	550	433	175	500	410	1	1	86620869	443	-7.53	1.28	12	7.92	-68.00	400.00	1889	20230426	-72.90	256	20240412	100.00	620	-17.42	20240502	256	100.00	20240412	1840	-72.17	20230801	256	100.00	20240412	0.00	N	082660	500	433 억		2815003	N	N	0	N	01	N
136	20240503	100553	54	100.00	KOSDAQ		화학	N	N	N	N		N	536	-50	5	-8.53	2607667721	4804339	23.93	590	598	523	761	411	586	542.70	3.25	0	-596900	678	631	573	526	468	655	550	433	175	500	410	1	1	86620869	464	-7.88	1.34	12	5.55	-68.00	400.00	1889	20230426	-71.63	256	20240412	109.38	620	-13.55	20240502	256	109.38	20240412	1840	-70.87	20230801	256	109.38	20240412	0.00	N	082660	500	433 억		2815003	N	N	0	N	01	N
137	20240503	090552	54	100.00	KOSDAQ		화학	N	N	N	N		N	551	-35	5	-5.97	833410201	1513397	7.54	590	598	526	761	411	586	550.51	3.25	0	-133550	678	631	573	526	468	655	550	433	175	500	410	1	1	86620869	477	-8.10	1.38	12	1.75	-68.00	400.00	1889	20230426	-70.83	256	20240412	115.23	620	-11.13	20240502	256	115.23	20240412	1840	-70.05	20230801	256	115.23	20240412	0.00	N	082660	500	433 억		2815003	N	N	0	N	01	N
138	20240502	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	586	83	2	16.50	11562505055	19890812	217.38	519	620	515	653	353	503	581.30	2.08	0	662069	551	527	506	482	461	539	494	433	150	500	350	1	1	86620869	508	-8.62	1.47	12	22.96	-68.00	400.00	1889	20230426	-68.98	256	20240412	128.91	620	-5.48	20240502	256	128.91	20240412	1840	-68.15	20230801	256	128.91	20240412	0.01	N	082660	500	433 억		1805791	N	N	0	N	00	N
139	20240502	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	81	2	16.10	11236087561	19332368	211.27	519	620	515	653	353	503	581.21	2.08	0	718556	551	527	506	482	461	539	494	433	150	500	350	1	1	86620869	506	-8.59	1.46	12	22.32	-68.00	400.00	1889	20230426	-69.08	256	20240412	128.12	620	-5.81	20240502	256	128.12	20240412	1840	-68.26	20230801	256	128.12	20240412	0.01	N	082660	500	433 억		1805791	N	N	0	N	00	N
140	20240502	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	591	88	2	17.50	10625673281	18289667	199.88	519	620	515	653	353	503	580.97	2.08	0	714154	551	527	506	482	461	539	494	433	150	500	350	1	1	86620869	512	-8.69	1.48	12	21.11	-68.00	400.00	1889	20230426	-68.71	256	20240412	130.86	620	-4.68	20240502	256	130.86	20240412	1840	-67.88	20230801	256	130.86	20240412	0.01	N	082660	500	433 억		1805791	N	N	0	N	00	N
141	20240502	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	587	84	2	16.70	10008117965	17247439	188.49	519	620	515	653	353	503	580.27	2.08	0	713269	551	527	506	482	461	539	494	433	150	500	350	1	1	86620869	508	-8.63	1.47	12	19.91	-68.00	400.00	1889	20230426	-68.93	256	20240412	129.30	620	-5.32	20240502	256	129.30	20240412	1840	-68.10	20230801	256	129.30	20240412	0.01	N	082660	500	433 억		1805791	N	N	0	N	00	N
142	20240502	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	603	100	2	19.88	8324284687	14387878	157.24	519	620	515	653	353	503	578.56	2.08	0	375376	551	527	506	482	461	539	494	433	150	500	350	1	1	86620869	522	-8.87	1.51	12	16.61	-68.00	400.00	1889	20230426	-68.08	256	20240412	135.55	620	-2.74	20240502	256	135.55	20240412	1840	-67.23	20230801	256	135.55	20240412	0.01	N	082660	500	433 억		1805791	N	N	0	N	00	N
143	20240502	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	590	87	2	17.30	5517120814	9745860	106.51	519	600	515	653	353	503	566.10	2.08	0	290212	551	527	506	482	461	539	494	433	150	500	350	1	1	86620869	511	-8.68	1.48	12	11.25	-68.00	400.00	1889	20230426	-68.77	256	20240412	130.47	600	-1.67	20240502	256	130.47	20240412	1840	-67.93	20230801	256	130.47	20240412	0.01	N	082660	500	433 억		1805791	N	N	0	N	00	N
144	20240502	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	567	64	2	12.72	4621053597	8194559	89.55	519	600	515	653	353	503	563.92	2.08	0	-109858	551	527	506	482	461	539	494	433	150	500	350	1	1	86620869	491	-8.34	1.42	12	9.46	-68.00	400.00	1889	20230426	-69.98	256	20240412	121.48	600	-5.50	20240502	256	121.48	20240412	1840	-69.18	20230801	256	121.48	20240412	0.01	N	082660	500	433 억		1805791	N	N	0	N	00	N
145	20240502	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	524	21	2	4.17	411268850	791644	8.65	519	524	515	653	353	503	519.51	2.08	0	-216480	551	527	506	482	461	539	494	433	150	500	350	1	1	86620869	454	-7.71	1.31	12	0.91	-68.00	400.00	1889	20230426	-72.26	256	20240412	104.69	530	-1.13	20240430	256	104.69	20240412	1840	-71.52	20230801	256	104.69	20240412	0.01	N	082660	500	433 억		1805791	N	N	0	N	00	N