KissMeData/083660/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	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	14	2	1.07	37731249	29034	283.48	1330	1330	1273	1695	913	1304	1299.55	0.22	0	-1126	1366	1334	1307	1275	1248	1321	1262	122	391	200	860	1	1	61247181	807	-9.91	3.53	12	0.05	-133.00	373.00	2190	20230526	-39.82	928	20231129	42.03	1465	-10.03	20240112	1071	23.06	20240419	1994	-33.90	20230712	928	42.03	20231129	0.00	N	083660	200	122 억		133496	N	N	0	N	00	N
3	20240531	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	16	2	1.23	36245854	27907	272.48	1330	1330	1273	1695	913	1304	1298.81	0.22	0	-434	1366	1334	1307	1275	1248	1321	1262	122	391	200	860	1	1	61247181	808	-9.92	3.54	12	0.05	-133.00	373.00	2190	20230526	-39.73	928	20231129	42.24	1465	-9.90	20240112	1071	23.25	20240419	1994	-33.80	20230712	928	42.24	20231129	0.00	N	083660	200	122 억		133496	N	N	0	N	00	N
4	20240531	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	0	3	0.00	31396126	24204	236.32	1330	1330	1273	1695	913	1304	1297.15	0.22	0	-1038	1366	1334	1307	1275	1248	1321	1262	122	391	200	860	1	1	61247181	799	-9.80	3.50	12	0.04	-133.00	373.00	2190	20230526	-40.46	928	20231129	40.52	1465	-10.99	20240112	1071	21.76	20240419	1994	-34.60	20230712	928	40.52	20231129	0.00	N	083660	200	122 억		133496	N	N	0	N	00	N
5	20240531	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	0	3	0.00	29526685	22767	222.29	1330	1330	1273	1695	913	1304	1296.91	0.22	0	-1117	1366	1334	1307	1275	1248	1321	1262	122	391	200	860	1	1	61247181	799	-9.80	3.50	12	0.04	-133.00	373.00	2190	20230526	-40.46	928	20231129	40.52	1465	-10.99	20240112	1071	21.76	20240419	1994	-34.60	20230712	928	40.52	20231129	0.00	N	083660	200	122 억		133496	N	N	0	N	00	N
6	20240531	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-4	5	-0.31	27409612	21141	206.41	1330	1330	1273	1695	913	1304	1296.51	0.22	0	-1069	1366	1334	1307	1275	1248	1321	1262	122	391	200	860	1	1	61247181	796	-9.77	3.49	12	0.03	-133.00	373.00	2190	20230526	-40.64	928	20231129	40.09	1465	-11.26	20240112	1071	21.38	20240419	1994	-34.80	20230712	928	40.09	20231129	0.00	N	083660	200	122 억		133496	N	N	0	N	00	N
7	20240531	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1278	-26	5	-1.99	26927927	20770	202.79	1330	1330	1273	1695	913	1304	1296.48	0.22	0	-1068	1366	1334	1307	1275	1248	1321	1262	122	391	200	860	1	1	61247181	783	-9.61	3.43	12	0.03	-133.00	373.00	2190	20230526	-41.64	928	20231129	37.72	1465	-12.76	20240112	1071	19.33	20240419	1994	-35.91	20230712	928	37.72	20231129	0.00	N	083660	200	122 억		133496	N	N	0	N	00	N
8	20240531	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	4	2	0.31	8739239	6648	64.91	1330	1330	1280	1695	913	1304	1314.57	0.22	0	-2285	1366	1334	1307	1275	1248	1321	1262	122	391	200	860	1	1	61247181	801	-9.83	3.51	12	0.01	-133.00	373.00	2190	20230526	-40.27	928	20231129	40.95	1465	-10.72	20240112	1071	22.13	20240419	1994	-34.40	20230712	928	40.95	20231129	0.00	N	083660	200	122 억		133496	N	N	0	N	00	N
9	20240531	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	26	2	1.99	666247	506	4.94	1330	1330	1300	1695	913	1304	1316.69	0.22	0	-51	1366	1334	1307	1275	1248	1321	1262	122	391	200	860	1	1	61247181	815	-10.00	3.57	12	0.00	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	1994	-33.30	20230712	928	43.32	20231129	0.00	N	083660	200	122 억		133496	N	N	0	N	00	N
10	20240530	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-6	5	-0.46	13378406	10242	55.85	1339	1339	1280	1703	917	1310	1306.23	0.22	0	-501	1360	1334	1297	1271	1234	1348	1285	122	393	200	860	1	1	61247181	799	-9.80	3.50	12	0.02	-133.00	373.00	2190	20230526	-40.46	928	20231129	40.52	1465	-10.99	20240112	1071	21.76	20240419	2085	-37.46	20230530	928	40.52	20231129	0.00	N	083660	200	122 억		133997	N	N	0	N	00	N
11	20240530	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-6	5	-0.46	11897275	9106	49.65	1339	1339	1280	1703	917	1310	1306.53	0.22	0	236	1360	1334	1297	1271	1234	1348	1285	122	393	200	860	1	1	61247181	799	-9.80	3.50	12	0.01	-133.00	373.00	2190	20230526	-40.46	928	20231129	40.52	1465	-10.99	20240112	1071	21.76	20240419	2085	-37.46	20230530	928	40.52	20231129	0.00	N	083660	200	122 억		133997	N	N	0	N	00	N
12	20240530	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-2	5	-0.15	10872265	8317	45.35	1339	1339	1280	1703	917	1310	1307.23	0.22	0	140	1360	1334	1297	1271	1234	1348	1285	122	393	200	860	1	1	61247181	801	-9.83	3.51	12	0.01	-133.00	373.00	2190	20230526	-40.27	928	20231129	40.95	1465	-10.72	20240112	1071	22.13	20240419	2085	-37.27	20230530	928	40.95	20231129	0.00	N	083660	200	122 억		133997	N	N	0	N	00	N
13	20240530	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	3	2	0.23	9382361	7175	39.12	1339	1339	1280	1703	917	1310	1307.65	0.22	0	18	1360	1334	1297	1271	1234	1348	1285	122	393	200	860	1	1	61247181	804	-9.87	3.52	12	0.01	-133.00	373.00	2190	20230526	-40.05	928	20231129	41.49	1465	-10.38	20240112	1071	22.60	20240419	2085	-37.03	20230530	928	41.49	20231129	0.00	N	083660	200	122 억		133997	N	N	0	N	00	N
14	20240530	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	3	2	0.23	9382361	7175	39.12	1339	1339	1280	1703	917	1310	1307.65	0.22	0	18	1360	1334	1297	1271	1234	1348	1285	122	393	200	860	1	1	61247181	804	-9.87	3.52	12	0.01	-133.00	373.00	2190	20230526	-40.05	928	20231129	41.49	1465	-10.38	20240112	1071	22.60	20240419	2085	-37.03	20230530	928	41.49	20231129	0.00	N	083660	200	122 억		133997	N	N	0	N	00	N
15	20240530	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-5	5	-0.38	5444334	4160	22.68	1339	1339	1280	1703	917	1310	1308.73	0.22	0	-200	1360	1334	1297	1271	1234	1348	1285	122	393	200	860	1	1	61247181	799	-9.81	3.50	12	0.01	-133.00	373.00	2190	20230526	-40.41	928	20231129	40.62	1465	-10.92	20240112	1071	21.85	20240419	2085	-37.41	20230530	928	40.62	20231129	0.00	N	083660	200	122 억		133997	N	N	0	N	00	N
16	20240530	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-9	5	-0.69	4353367	3323	18.12	1339	1339	1280	1703	917	1310	1310.07	0.22	0	-165	1360	1334	1297	1271	1234	1348	1285	122	393	200	860	1	1	61247181	797	-9.78	3.49	12	0.01	-133.00	373.00	2190	20230526	-40.59	928	20231129	40.19	1465	-11.19	20240112	1071	21.48	20240419	2085	-37.60	20230530	928	40.19	20231129	0.00	N	083660	200	122 억		133997	N	N	0	N	00	N
17	20240530	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	20	2	1.53	1599231	1201	6.55	1339	1339	1330	1703	917	1310	1331.58	0.22	0	-668	1360	1334	1297	1271	1234	1348	1285	122	393	200	860	1	1	61247181	815	-10.00	3.57	12	0.00	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2085	-36.21	20230530	928	43.32	20231129	0.00	N	083660	200	122 억		133997	N	N	0	N	00	N
18	20240529	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	3	2	0.23	23694168	18339	96.64	1300	1323	1260	1699	915	1307	1292.01	0.22	0	-607	1337	1322	1311	1296	1285	1316	1290	122	392	200	860	1	1	61247181	802	-9.85	3.51	12	0.03	-133.00	373.00	2190	20230526	-40.18	928	20231129	41.16	1465	-10.58	20240112	1071	22.32	20240419	2085	-37.17	20230530	928	41.16	20231129	0.00	N	083660	200	122 억		134620	N	N	0	N	00	N
19	20240529	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	3	2	0.23	23388938	18106	95.42	1300	1323	1260	1699	915	1307	1291.78	0.22	0	-615	1337	1322	1311	1296	1285	1316	1290	122	392	200	860	1	1	61247181	802	-9.85	3.51	12	0.03	-133.00	373.00	2190	20230526	-40.18	928	20231129	41.16	1465	-10.58	20240112	1071	22.32	20240419	2085	-37.17	20230530	928	41.16	20231129	0.00	N	083660	200	122 억		134620	N	N	0	N	00	N
20	20240529	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-25	5	-1.91	14150534	10998	57.96	1300	1323	1260	1699	915	1307	1286.65	0.22	0	-207	1337	1322	1311	1296	1285	1316	1290	122	392	200	860	1	1	61247181	785	-9.64	3.44	12	0.02	-133.00	373.00	2190	20230526	-41.46	928	20231129	38.15	1465	-12.49	20240112	1071	19.70	20240419	2085	-38.51	20230530	928	38.15	20231129	0.00	N	083660	200	122 억		134620	N	N	0	N	00	N
21	20240529	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-7	5	-0.54	9557315	7389	38.94	1300	1323	1272	1699	915	1307	1293.45	0.22	0	-200	1337	1322	1311	1296	1285	1316	1290	122	392	200	860	1	1	61247181	796	-9.77	3.49	12	0.01	-133.00	373.00	2190	20230526	-40.64	928	20231129	40.09	1465	-11.26	20240112	1071	21.38	20240419	2085	-37.65	20230530	928	40.09	20231129	0.00	N	083660	200	122 억		134620	N	N	0	N	00	N
22	20240529	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-8	5	-0.61	4048803	3112	16.40	1300	1323	1290	1699	915	1307	1301.03	0.22	0	-434	1337	1322	1311	1296	1285	1316	1290	122	392	200	860	1	1	61247181	796	-9.77	3.48	12	0.01	-133.00	373.00	2190	20230526	-40.68	928	20231129	39.98	1465	-11.33	20240112	1071	21.29	20240419	2085	-37.70	20230530	928	39.98	20231129	0.00	N	083660	200	122 억		134620	N	N	0	N	00	N
23	20240529	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	3	2	0.23	3051349	2341	12.34	1300	1323	1290	1699	915	1307	1303.44	0.22	0	-434	1337	1322	1311	1296	1285	1316	1290	122	392	200	860	1	1	61247181	802	-9.85	3.51	12	0.00	-133.00	373.00	2190	20230526	-40.18	928	20231129	41.16	1465	-10.58	20240112	1071	22.32	20240419	2085	-37.17	20230530	928	41.16	20231129	0.00	N	083660	200	122 억		134620	N	N	0	N	00	N
24	20240529	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	1	2	0.08	2753274	2113	11.14	1300	1323	1290	1699	915	1307	1303.02	0.22	0	-403	1337	1322	1311	1296	1285	1316	1290	122	392	200	860	1	1	61247181	801	-9.83	3.51	12	0.00	-133.00	373.00	2190	20230526	-40.27	928	20231129	40.95	1465	-10.72	20240112	1071	22.13	20240419	2085	-37.27	20230530	928	40.95	20231129	0.00	N	083660	200	122 억		134620	N	N	0	N	00	N
25	20240529	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	16	2	1.22	1106703	848	4.47	1300	1323	1300	1699	915	1307	1305.07	0.22	0	-132	1337	1322	1311	1296	1285	1316	1290	122	392	200	860	1	1	61247181	810	-9.95	3.55	12	0.00	-133.00	373.00	2190	20230526	-39.59	928	20231129	42.56	1465	-9.69	20240112	1071	23.53	20240419	2085	-36.55	20230530	928	42.56	20231129	0.00	N	083660	200	122 억		134620	N	N	0	N	00	N
26	20240528	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-19	5	-1.43	24636330	18835	91.79	1315	1326	1300	1723	929	1326	1308.01	0.22	0	220	1344	1334	1320	1310	1296	1340	1316	122	397	200	870	1	1	61247181	801	-9.83	3.50	12	0.03	-133.00	373.00	2190	20230526	-40.32	928	20231129	40.84	1465	-10.78	20240112	1071	22.04	20240419	2085	-37.31	20230530	928	40.84	20231129	0.00	N	083660	200	122 억		134114	N	N	0	N	00	N
27	20240528	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-8	5	-0.60	23466454	17939	87.43	1315	1326	1300	1723	929	1326	1308.12	0.22	0	95	1344	1334	1320	1310	1296	1340	1316	122	397	200	870	1	1	61247181	807	-9.91	3.53	12	0.03	-133.00	373.00	2190	20230526	-39.82	928	20231129	42.03	1465	-10.03	20240112	1071	23.06	20240419	2085	-36.79	20230530	928	42.03	20231129	0.00	N	083660	200	122 억		134114	N	N	0	N	00	N
28	20240528	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-9	5	-0.68	17560658	13433	65.47	1315	1326	1300	1723	929	1326	1307.28	0.22	0	-88	1344	1334	1320	1310	1296	1340	1316	122	397	200	870	1	1	61247181	807	-9.90	3.53	12	0.02	-133.00	373.00	2190	20230526	-39.86	928	20231129	41.92	1465	-10.10	20240112	1071	22.97	20240419	2085	-36.83	20230530	928	41.92	20231129	0.00	N	083660	200	122 억		134114	N	N	0	N	00	N
29	20240528	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-10	5	-0.75	16715365	12789	62.33	1315	1326	1300	1723	929	1326	1307.01	0.22	0	231	1344	1334	1320	1310	1296	1340	1316	122	397	200	870	1	1	61247181	806	-9.89	3.53	12	0.02	-133.00	373.00	2190	20230526	-39.91	928	20231129	41.81	1465	-10.17	20240112	1071	22.88	20240419	2085	-36.88	20230530	928	41.81	20231129	0.00	N	083660	200	122 억		134114	N	N	0	N	00	N
30	20240528	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-9	5	-0.68	16661663	12748	62.13	1315	1326	1300	1723	929	1326	1307.00	0.22	0	231	1344	1334	1320	1310	1296	1340	1316	122	397	200	870	1	1	61247181	807	-9.90	3.53	12	0.02	-133.00	373.00	2190	20230526	-39.86	928	20231129	41.92	1465	-10.10	20240112	1071	22.97	20240419	2085	-36.83	20230530	928	41.92	20231129	0.00	N	083660	200	122 억		134114	N	N	0	N	00	N
31	20240528	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-19	5	-1.43	12849273	9841	47.96	1315	1326	1300	1723	929	1326	1305.69	0.22	0	95	1344	1334	1320	1310	1296	1340	1316	122	397	200	870	1	1	61247181	801	-9.83	3.50	12	0.02	-133.00	373.00	2190	20230526	-40.32	928	20231129	40.84	1465	-10.78	20240112	1071	22.04	20240419	2085	-37.31	20230530	928	40.84	20231129	0.00	N	083660	200	122 억		134114	N	N	0	N	00	N
32	20240528	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-17	5	-1.28	2331585	1765	8.60	1315	1326	1309	1723	929	1326	1321.01	0.22	0	-137	1344	1334	1320	1310	1296	1340	1316	122	397	200	870	1	1	61247181	802	-9.84	3.51	12	0.00	-133.00	373.00	2190	20230526	-40.23	928	20231129	41.06	1465	-10.65	20240112	1071	22.22	20240419	2085	-37.22	20230530	928	41.06	20231129	0.00	N	083660	200	122 억		134114	N	N	0	N	00	N
33	20240528	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	0	3	0.00	1340692	1012	4.93	1315	1326	1315	1723	929	1326	1324.79	0.22	0	-10	1344	1334	1320	1310	1296	1340	1316	122	397	200	870	1	1	61247181	812	-9.97	3.55	12	0.00	-133.00	373.00	2190	20230526	-39.45	928	20231129	42.89	1465	-9.49	20240112	1071	23.81	20240419	2085	-36.40	20230530	928	42.89	20231129	0.00	N	083660	200	122 억		134114	N	N	0	N	00	N
34	20240527	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-4	5	-0.30	26607351	20247	104.99	1313	1330	1306	1729	931	1330	1314.14	0.22	0	425	1370	1350	1330	1310	1290	1350	1310	122	399	200	870	1	1	61247181	812	-9.97	3.55	12	0.03	-133.00	373.00	2190	20230526	-39.45	928	20231129	42.89	1465	-9.49	20240112	1071	23.81	20240419	2085	-36.40	20230530	928	42.89	20231129	0.00	N	083660	200	122 억		133645	N	N	0	N	00	N
35	20240527	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-15	5	-1.13	6833619	5201	26.97	1313	1330	1307	1729	931	1330	1313.90	0.22	0	-42	1370	1350	1330	1310	1290	1350	1310	122	399	200	870	1	1	61247181	805	-9.89	3.53	12	0.01	-133.00	373.00	2190	20230526	-39.95	928	20231129	41.70	1465	-10.24	20240112	1071	22.78	20240419	2085	-36.93	20230530	928	41.70	20231129	0.00	N	083660	200	122 억		133645	N	N	0	N	00	N
36	20240527	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-8	5	-0.60	2342787	1767	9.16	1313	1330	1313	1729	931	1330	1325.86	0.22	0	-118	1370	1350	1330	1310	1290	1350	1310	122	399	200	870	1	1	61247181	810	-9.94	3.54	12	0.00	-133.00	373.00	2190	20230526	-39.63	928	20231129	42.46	1465	-9.76	20240112	1071	23.44	20240419	2085	-36.59	20230530	928	42.46	20231129	0.00	N	083660	200	122 억		133645	N	N	0	N	00	N
37	20240527	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-11	5	-0.83	1891515	1425	7.39	1313	1330	1313	1729	931	1330	1327.38	0.22	0	-87	1370	1350	1330	1310	1290	1350	1310	122	399	200	870	1	1	61247181	808	-9.92	3.54	12	0.00	-133.00	373.00	2190	20230526	-39.77	928	20231129	42.13	1465	-9.97	20240112	1071	23.16	20240419	2085	-36.74	20230530	928	42.13	20231129	0.00	N	083660	200	122 억		133645	N	N	0	N	00	N
38	20240527	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	1577266	1187	6.16	1313	1330	1313	1729	931	1330	1328.78	0.22	0	-69	1370	1350	1330	1310	1290	1350	1310	122	399	200	870	1	1	61247181	815	-10.00	3.57	12	0.00	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2085	-36.21	20230530	928	43.32	20231129	0.00	N	083660	200	122 억		133645	N	N	0	N	00	N
39	20240527	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	1577266	1187	6.16	1313	1330	1313	1729	931	1330	1328.78	0.22	0	-69	1370	1350	1330	1310	1290	1350	1310	122	399	200	870	1	1	61247181	815	-10.00	3.57	12	0.00	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2085	-36.21	20230530	928	43.32	20231129	0.00	N	083660	200	122 억		133645	N	N	0	N	00	N
40	20240527	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	1577266	1187	6.16	1313	1330	1313	1729	931	1330	1328.78	0.22	0	-69	1370	1350	1330	1310	1290	1350	1310	122	399	200	870	1	1	61247181	815	-10.00	3.57	12	0.00	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2085	-36.21	20230530	928	43.32	20231129	0.00	N	083660	200	122 억		133645	N	N	0	N	00	N
41	20240527	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	263247	199	1.03	1313	1330	1313	1729	931	1330	1322.85	0.22	0	-48	1370	1350	1330	1310	1290	1350	1310	122	399	200	870	1	1	61247181	815	-10.00	3.57	12	0.00	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2085	-36.21	20230530	928	43.32	20231129	0.00	N	083660	200	122 억		133645	N	N	0	N	00	N
42	20240524	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	25385458	19175	30.04	1330	1350	1310	1729	931	1330	1323.88	0.22	0	1585	1397	1363	1335	1301	1273	1349	1287	122	399	200	870	1	1	61247181	815	-10.00	3.57	12	0.03	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2190	-39.27	20230526	928	43.32	20231129	0.00	N	083660	200	122 억		132104	N	N	0	N	00	N
43	20240524	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	1	2	0.08	24602874	18583	29.12	1330	1350	1310	1729	931	1330	1323.95	0.22	0	1466	1397	1363	1335	1301	1273	1349	1287	122	399	200	870	1	1	61247181	815	-10.01	3.57	12	0.03	-133.00	373.00	2190	20230526	-39.22	928	20231129	43.43	1465	-9.15	20240112	1071	24.28	20240419	2190	-39.22	20230526	928	43.43	20231129	0.00	N	083660	200	122 억		132104	N	N	0	N	00	N
44	20240524	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	1	2	0.08	24602874	18583	29.12	1330	1350	1310	1729	931	1330	1323.95	0.22	0	1466	1397	1363	1335	1301	1273	1349	1287	122	399	200	870	1	1	61247181	815	-10.01	3.57	12	0.03	-133.00	373.00	2190	20230526	-39.22	928	20231129	43.43	1465	-9.15	20240112	1071	24.28	20240419	2190	-39.22	20230526	928	43.43	20231129	0.00	N	083660	200	122 억		132104	N	N	0	N	00	N
45	20240524	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-13	5	-0.98	9397978	7101	11.13	1330	1350	1310	1729	931	1330	1323.47	0.22	0	264	1397	1363	1335	1301	1273	1349	1287	122	399	200	870	1	1	61247181	807	-9.90	3.53	12	0.01	-133.00	373.00	2190	20230526	-39.86	928	20231129	41.92	1465	-10.10	20240112	1071	22.97	20240419	2190	-39.86	20230526	928	41.92	20231129	0.00	N	083660	200	122 억		132104	N	N	0	N	00	N
46	20240524	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-3	5	-0.23	7980882	6025	9.44	1330	1350	1310	1729	931	1330	1324.63	0.22	0	265	1397	1363	1335	1301	1273	1349	1287	122	399	200	870	1	1	61247181	813	-9.98	3.56	12	0.01	-133.00	373.00	2190	20230526	-39.41	928	20231129	43.00	1465	-9.42	20240112	1071	23.90	20240419	2190	-39.41	20230526	928	43.00	20231129	0.00	N	083660	200	122 억		132104	N	N	0	N	00	N
47	20240524	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	6533802	4924	7.71	1330	1350	1310	1729	931	1330	1326.93	0.22	0	107	1397	1363	1335	1301	1273	1349	1287	122	399	200	870	1	1	61247181	815	-10.00	3.57	12	0.01	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2190	-39.27	20230526	928	43.32	20231129	0.00	N	083660	200	122 억		132104	N	N	0	N	00	N
48	20240524	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	6533802	4924	7.71	1330	1350	1310	1729	931	1330	1326.93	0.22	0	107	1397	1363	1335	1301	1273	1349	1287	122	399	200	870	1	1	61247181	815	-10.00	3.57	12	0.01	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2190	-39.27	20230526	928	43.32	20231129	0.00	N	083660	200	122 억		132104	N	N	0	N	00	N
49	20240524	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	5	2	0.38	266170	200	0.31	1330	1335	1330	1729	931	1330	1330.85	0.22	0	0	1397	1363	1335	1301	1273	1349	1287	122	399	200	870	1	1	61247181	818	-10.04	3.58	12	0.00	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		132104	N	N	0	N	00	N
50	20240523	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-8	5	-0.60	84959238	63824	88.67	1369	1369	1307	1739	937	1338	1331.15	0.21	0	1400	1386	1362	1326	1302	1266	1344	1284	122	401	200	880	1	1	61247181	815	-10.00	3.57	12	0.10	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2190	-39.27	20230526	928	43.32	20231129	0.00	N	083660	200	122 억		130704	N	N	0	N	00	N
51	20240523	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	0	3	0.00	84630721	63577	88.32	1369	1369	1307	1739	937	1338	1331.15	0.21	0	1270	1386	1362	1326	1302	1266	1344	1284	122	401	200	880	1	1	61247181	819	-10.06	3.59	12	0.10	-133.00	373.00	2190	20230526	-38.90	928	20231129	44.18	1465	-8.67	20240112	1071	24.93	20240419	2190	-38.90	20230526	928	44.18	20231129	0.00	N	083660	200	122 억		130704	N	N	0	N	00	N
52	20240523	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-1	5	-0.07	83972828	63085	87.64	1369	1369	1307	1739	937	1338	1331.11	0.21	0	979	1386	1362	1326	1302	1266	1344	1284	122	401	200	880	1	1	61247181	819	-10.05	3.58	12	0.10	-133.00	373.00	2190	20230526	-38.95	928	20231129	44.07	1465	-8.74	20240112	1071	24.84	20240419	2190	-38.95	20230526	928	44.07	20231129	0.00	N	083660	200	122 억		130704	N	N	0	N	00	N
53	20240523	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-7	5	-0.52	80972968	60838	84.52	1369	1369	1307	1739	937	1338	1330.96	0.21	0	886	1386	1362	1326	1302	1266	1344	1284	122	401	200	880	1	1	61247181	815	-10.01	3.57	12	0.10	-133.00	373.00	2190	20230526	-39.22	928	20231129	43.43	1465	-9.15	20240112	1071	24.28	20240419	2190	-39.22	20230526	928	43.43	20231129	0.00	N	083660	200	122 억		130704	N	N	0	N	00	N
54	20240523	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-5	5	-0.37	79202304	59498	82.66	1369	1369	1307	1739	937	1338	1331.18	0.21	0	737	1386	1362	1326	1302	1266	1344	1284	122	401	200	880	1	1	61247181	816	-10.02	3.57	12	0.10	-133.00	373.00	2190	20230526	-39.13	928	20231129	43.64	1465	-9.01	20240112	1071	24.46	20240419	2190	-39.13	20230526	928	43.64	20231129	0.00	N	083660	200	122 억		130704	N	N	0	N	00	N
55	20240523	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	0	3	0.00	54348544	40599	56.40	1369	1369	1312	1739	937	1338	1338.67	0.21	0	-632	1386	1362	1326	1302	1266	1344	1284	122	401	200	880	1	1	61247181	819	-10.06	3.59	12	0.07	-133.00	373.00	2190	20230526	-38.90	928	20231129	44.18	1465	-8.67	20240112	1071	24.93	20240419	2190	-38.90	20230526	928	44.18	20231129	0.00	N	083660	200	122 억		130704	N	N	0	N	00	N
56	20240523	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-7	5	-0.52	33228734	24749	34.38	1369	1369	1312	1739	937	1338	1342.63	0.21	0	-1821	1386	1362	1326	1302	1266	1344	1284	122	401	200	880	1	1	61247181	815	-10.01	3.57	12	0.04	-133.00	373.00	2190	20230526	-39.22	928	20231129	43.43	1465	-9.15	20240112	1071	24.28	20240419	2190	-39.22	20230526	928	43.43	20231129	0.00	N	083660	200	122 억		130704	N	N	0	N	00	N
57	20240523	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	2	2	0.15	402254	294	0.41	1369	1369	1340	1739	937	1338	1368.21	0.21	0	-41	1386	1362	1326	1302	1266	1344	1284	122	401	200	880	1	1	61247181	821	-10.08	3.59	12	0.00	-133.00	373.00	2190	20230526	-38.81	928	20231129	44.40	1465	-8.53	20240112	1071	25.12	20240419	2190	-38.81	20230526	928	44.40	20231129	0.00	N	083660	200	122 억		130704	N	N	0	N	00	N
58	20240522	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	16	2	1.21	95066637	71582	159.15	1350	1350	1290	1718	926	1322	1328.08	0.21	0	3813	1367	1344	1327	1304	1287	1336	1296	122	396	200	870	1	1	61247181	819	-10.06	3.59	12	0.12	-133.00	373.00	2190	20230526	-38.90	928	20231129	44.18	1465	-8.67	20240112	1071	24.93	20240419	2190	-38.90	20230526	928	44.18	20231129	0.00	N	083660	200	122 억		126891	N	N	0	N	00	N
59	20240522	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	16	2	1.21	88964740	67004	148.97	1350	1350	1290	1718	926	1322	1327.75	0.21	0	4613	1367	1344	1327	1304	1287	1336	1296	122	396	200	870	1	1	61247181	819	-10.06	3.59	12	0.11	-133.00	373.00	2190	20230526	-38.90	928	20231129	44.18	1465	-8.67	20240112	1071	24.93	20240419	2190	-38.90	20230526	928	44.18	20231129	0.00	N	083660	200	122 억		126891	N	N	0	N	00	N
60	20240522	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	7	2	0.53	80879100	60922	135.45	1350	1350	1290	1718	926	1322	1327.58	0.21	0	2887	1367	1344	1327	1304	1287	1336	1296	122	396	200	870	1	1	61247181	814	-9.99	3.56	12	0.10	-133.00	373.00	2190	20230526	-39.32	928	20231129	43.21	1465	-9.28	20240112	1071	24.09	20240419	2190	-39.32	20230526	928	43.21	20231129	0.00	N	083660	200	122 억		126891	N	N	0	N	00	N
61	20240522	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	3	2	0.23	33111791	24885	55.33	1350	1350	1290	1718	926	1322	1330.59	0.21	0	451	1367	1344	1327	1304	1287	1336	1296	122	396	200	870	1	1	61247181	812	-9.96	3.55	12	0.04	-133.00	373.00	2190	20230526	-39.50	928	20231129	42.78	1465	-9.56	20240112	1071	23.72	20240419	2190	-39.50	20230526	928	42.78	20231129	0.00	N	083660	200	122 억		126891	N	N	0	N	00	N
62	20240522	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	3	2	0.23	27455426	20616	45.84	1350	1350	1290	1718	926	1322	1331.75	0.21	0	436	1367	1344	1327	1304	1287	1336	1296	122	396	200	870	1	1	61247181	812	-9.96	3.55	12	0.03	-133.00	373.00	2190	20230526	-39.50	928	20231129	42.78	1465	-9.56	20240112	1071	23.72	20240419	2190	-39.50	20230526	928	42.78	20231129	0.00	N	083660	200	122 억		126891	N	N	0	N	00	N
63	20240522	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	13	2	0.98	23007922	17272	38.40	1350	1350	1290	1718	926	1322	1332.09	0.21	0	-512	1367	1344	1327	1304	1287	1336	1296	122	396	200	870	1	1	61247181	818	-10.04	3.58	12	0.03	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		126891	N	N	0	N	00	N
64	20240522	100622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	17	2	1.29	21203684	15916	35.39	1350	1350	1290	1718	926	1322	1332.22	0.21	0	-1101	1367	1344	1327	1304	1287	1336	1296	122	396	200	870	1	1	61247181	820	-10.07	3.59	12	0.03	-133.00	373.00	2190	20230526	-38.86	928	20231129	44.29	1465	-8.60	20240112	1071	25.02	20240419	2190	-38.86	20230526	928	44.29	20231129	0.00	N	083660	200	122 억		126891	N	N	0	N	00	N
65	20240522	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	27	2	2.04	2986032	2213	4.92	1350	1350	1348	1718	926	1322	1349.31	0.21	0	-754	1367	1344	1327	1304	1287	1336	1296	122	396	200	870	1	1	61247181	826	-10.14	3.62	12	0.00	-133.00	373.00	2190	20230526	-38.40	928	20231129	45.37	1465	-7.92	20240112	1071	25.96	20240419	2190	-38.40	20230526	928	45.37	20231129	0.00	N	083660	200	122 억		126891	N	N	0	N	00	N
66	20240521	160615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-13	5	-0.97	59437095	44978	98.17	1350	1350	1310	1735	935	1335	1321.47	0.21	0	1058	1376	1355	1339	1318	1302	1366	1329	122	400	200	880	1	1	61247181	810	-9.94	3.54	12	0.07	-133.00	373.00	2190	20230526	-39.63	928	20231129	42.46	1465	-9.76	20240112	1071	23.44	20240419	2190	-39.63	20230526	928	42.46	20231129	0.00	N	083660	200	122 억		125833	N	N	0	N	00	N
67	20240521	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-13	5	-0.97	49931915	37788	82.48	1350	1350	1310	1735	935	1335	1321.37	0.21	0	1058	1376	1355	1339	1318	1302	1366	1329	122	400	200	880	1	1	61247181	810	-9.94	3.54	12	0.06	-133.00	373.00	2190	20230526	-39.63	928	20231129	42.46	1465	-9.76	20240112	1071	23.44	20240419	2190	-39.63	20230526	928	42.46	20231129	0.00	N	083660	200	122 억		125833	N	N	0	N	00	N
68	20240521	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-16	5	-1.20	45716151	34596	75.51	1350	1350	1310	1735	935	1335	1321.43	0.21	0	1057	1376	1355	1339	1318	1302	1366	1329	122	400	200	880	1	1	61247181	808	-9.92	3.54	12	0.06	-133.00	373.00	2190	20230526	-39.77	928	20231129	42.13	1465	-9.97	20240112	1071	23.16	20240419	2190	-39.77	20230526	928	42.13	20231129	0.00	N	083660	200	122 억		125833	N	N	0	N	00	N
69	20240521	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-11	5	-0.82	43296122	32758	71.50	1350	1350	1310	1735	935	1335	1321.70	0.21	0	1022	1376	1355	1339	1318	1302	1366	1329	122	400	200	880	1	1	61247181	811	-9.95	3.55	12	0.05	-133.00	373.00	2190	20230526	-39.54	928	20231129	42.67	1465	-9.62	20240112	1071	23.62	20240419	2190	-39.54	20230526	928	42.67	20231129	0.00	N	083660	200	122 억		125833	N	N	0	N	00	N
70	20240521	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-6	5	-0.45	37555310	28399	61.98	1350	1350	1310	1735	935	1335	1322.42	0.21	0	1732	1376	1355	1339	1318	1302	1366	1329	122	400	200	880	1	1	61247181	814	-9.99	3.56	12	0.05	-133.00	373.00	2190	20230526	-39.32	928	20231129	43.21	1465	-9.28	20240112	1071	24.09	20240419	2190	-39.32	20230526	928	43.21	20231129	0.00	N	083660	200	122 억		125833	N	N	0	N	00	N
71	20240521	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-7	5	-0.52	37313541	28217	61.59	1350	1350	1310	1735	935	1335	1322.38	0.21	0	1799	1376	1355	1339	1318	1302	1366	1329	122	400	200	880	1	1	61247181	813	-9.98	3.56	12	0.05	-133.00	373.00	2190	20230526	-39.36	928	20231129	43.10	1465	-9.35	20240112	1071	24.00	20240419	2190	-39.36	20230526	928	43.10	20231129	0.00	N	083660	200	122 억		125833	N	N	0	N	00	N
72	20240521	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-3	5	-0.22	21430340	16159	35.27	1350	1350	1322	1735	935	1335	1326.22	0.21	0	-14	1376	1355	1339	1318	1302	1366	1329	122	400	200	880	1	1	61247181	816	-10.02	3.57	12	0.03	-133.00	373.00	2190	20230526	-39.18	928	20231129	43.53	1465	-9.08	20240112	1071	24.37	20240419	2190	-39.18	20230526	928	43.53	20231129	0.00	N	083660	200	122 억		125833	N	N	0	N	00	N
73	20240521	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	14	2	1.05	20245	15	0.03	1350	1350	1349	1735	935	1335	1349.67	0.21	0	-5	1376	1355	1339	1318	1302	1366	1329	122	400	200	880	1	1	61247181	826	-10.14	3.62	12	0.00	-133.00	373.00	2190	20230526	-38.40	928	20231129	45.37	1465	-7.92	20240112	1071	25.96	20240419	2190	-38.40	20230526	928	45.37	20231129	0.00	N	083660	200	122 억		125833	N	N	0	N	00	N
74	20240517	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	0	3	0.00	48853746	36726	168.92	1351	1351	1310	1755	945	1350	1330.17	0.21	0	231	1398	1373	1353	1328	1308	1364	1319	122	405	200	890	1	1	61247181	827	-10.15	3.62	12	0.06	-133.00	373.00	2190	20230526	-38.36	928	20231129	45.47	1465	-7.85	20240112	1071	26.05	20240419	2190	-38.36	20230526	928	45.47	20231129	0.00	N	083660	200	122 억		126365	N	N	0	N	00	N
75	20240517	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-21	5	-1.56	39468014	29758	136.87	1351	1351	1310	1755	945	1350	1326.30	0.21	0	131	1398	1373	1353	1328	1308	1364	1319	122	405	200	890	1	1	61247181	814	-9.99	3.56	12	0.05	-133.00	373.00	2190	20230526	-39.32	928	20231129	43.21	1465	-9.28	20240112	1071	24.09	20240419	2190	-39.32	20230526	928	43.21	20231129	0.00	N	083660	200	122 억		126365	N	N	0	N	00	N
76	20240517	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-5	5	-0.37	37529786	28314	130.23	1351	1351	1310	1755	945	1350	1325.49	0.21	0	146	1398	1373	1353	1328	1308	1364	1319	122	405	200	890	1	1	61247181	824	-10.11	3.61	12	0.05	-133.00	373.00	2190	20230526	-38.58	928	20231129	44.94	1465	-8.19	20240112	1071	25.58	20240419	2190	-38.58	20230526	928	44.94	20231129	0.00	N	083660	200	122 억		126365	N	N	0	N	00	N
77	20240517	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-11	5	-0.81	36619366	27633	127.10	1351	1351	1310	1755	945	1350	1325.20	0.21	0	147	1398	1373	1353	1328	1308	1364	1319	122	405	200	890	1	1	61247181	820	-10.07	3.59	12	0.05	-133.00	373.00	2190	20230526	-38.86	928	20231129	44.29	1465	-8.60	20240112	1071	25.02	20240419	2190	-38.86	20230526	928	44.29	20231129	0.00	N	083660	200	122 억		126365	N	N	0	N	00	N
78	20240517	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-21	5	-1.56	28077464	21169	97.36	1351	1351	1310	1755	945	1350	1326.35	0.21	0	274	1398	1373	1353	1328	1308	1364	1319	122	405	200	890	1	1	61247181	814	-9.99	3.56	12	0.03	-133.00	373.00	2190	20230526	-39.32	928	20231129	43.21	1465	-9.28	20240112	1071	24.09	20240419	2190	-39.32	20230526	928	43.21	20231129	0.00	N	083660	200	122 억		126365	N	N	0	N	00	N
79	20240517	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-12	5	-0.89	24265708	18291	84.13	1351	1351	1310	1755	945	1350	1326.65	0.21	0	66	1398	1373	1353	1328	1308	1364	1319	122	405	200	890	1	1	61247181	819	-10.06	3.59	12	0.03	-133.00	373.00	2190	20230526	-38.90	928	20231129	44.18	1465	-8.67	20240112	1071	24.93	20240419	2190	-38.90	20230526	928	44.18	20231129	0.00	N	083660	200	122 억		126365	N	N	0	N	00	N
80	20240517	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-12	5	-0.89	23583328	17781	81.78	1351	1351	1310	1755	945	1350	1326.32	0.21	0	66	1398	1373	1353	1328	1308	1364	1319	122	405	200	890	1	1	61247181	819	-10.06	3.59	12	0.03	-133.00	373.00	2190	20230526	-38.90	928	20231129	44.18	1465	-8.67	20240112	1071	24.93	20240419	2190	-38.90	20230526	928	44.18	20231129	0.00	N	083660	200	122 억		126365	N	N	0	N	00	N
81	20240517	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-22	5	-1.63	2511931	1896	8.72	1351	1351	1310	1755	945	1350	1324.86	0.21	0	128	1398	1373	1353	1328	1308	1364	1319	122	405	200	890	1	1	61247181	813	-9.98	3.56	12	0.00	-133.00	373.00	2190	20230526	-39.36	928	20231129	43.10	1465	-9.35	20240112	1071	24.00	20240419	2190	-39.36	20230526	928	43.10	20231129	0.00	N	083660	200	122 억		126365	N	N	0	N	00	N
82	20240516	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	7	2	0.52	29270546	21742	92.57	1370	1378	1333	1745	941	1343	1346.27	0.21	0	-1509	1369	1355	1343	1329	1317	1350	1324	122	402	200	880	1	1	61247181	827	-10.15	3.62	12	0.04	-133.00	373.00	2190	20230526	-38.36	928	20231129	45.47	1465	-7.85	20240112	1071	26.05	20240419	2190	-38.36	20230526	928	45.47	20231129	0.00	N	083660	200	122 억		127874	N	N	0	N	00	N
83	20240516	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	7	2	0.52	27190698	20201	86.01	1370	1378	1333	1745	941	1343	1346.01	0.21	0	-1470	1369	1355	1343	1329	1317	1350	1324	122	402	200	880	1	1	61247181	827	-10.15	3.62	12	0.03	-133.00	373.00	2190	20230526	-38.36	928	20231129	45.47	1465	-7.85	20240112	1071	26.05	20240419	2190	-38.36	20230526	928	45.47	20231129	0.00	N	083660	200	122 억		127874	N	N	0	N	00	N
84	20240516	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	7	2	0.52	24658694	18313	77.97	1370	1378	1333	1745	941	1343	1346.51	0.21	0	-2261	1369	1355	1343	1329	1317	1350	1324	122	402	200	880	1	1	61247181	827	-10.15	3.62	12	0.03	-133.00	373.00	2190	20230526	-38.36	928	20231129	45.47	1465	-7.85	20240112	1071	26.05	20240419	2190	-38.36	20230526	928	45.47	20231129	0.00	N	083660	200	122 억		127874	N	N	0	N	00	N
85	20240516	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	9	2	0.67	23723086	17616	75.01	1370	1378	1333	1745	941	1343	1346.68	0.21	0	-2595	1369	1355	1343	1329	1317	1350	1324	122	402	200	880	1	1	61247181	828	-10.17	3.62	12	0.03	-133.00	373.00	2190	20230526	-38.26	928	20231129	45.69	1465	-7.71	20240112	1071	26.24	20240419	2190	-38.26	20230526	928	45.69	20231129	0.00	N	083660	200	122 억		127874	N	N	0	N	00	N
86	20240516	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	12	2	0.89	23436798	17404	74.10	1370	1378	1333	1745	941	1343	1346.63	0.21	0	-2462	1369	1355	1343	1329	1317	1350	1324	122	402	200	880	1	1	61247181	830	-10.19	3.63	12	0.03	-133.00	373.00	2190	20230526	-38.13	928	20231129	46.01	1465	-7.51	20240112	1071	26.52	20240419	2190	-38.13	20230526	928	46.01	20231129	0.00	N	083660	200	122 억		127874	N	N	0	N	00	N
87	20240516	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	5	2	0.37	13916269	10378	44.19	1370	1378	1333	1745	941	1343	1340.94	0.21	0	-342	1369	1355	1343	1329	1317	1350	1324	122	402	200	880	1	1	61247181	826	-10.14	3.61	12	0.02	-133.00	373.00	2190	20230526	-38.45	928	20231129	45.26	1465	-7.99	20240112	1071	25.86	20240419	2190	-38.45	20230526	928	45.26	20231129	0.00	N	083660	200	122 억		127874	N	N	0	N	00	N
88	20240516	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	4	2	0.30	2135042	1562	6.65	1370	1378	1338	1745	941	1343	1366.86	0.21	0	-342	1369	1355	1343	1329	1317	1350	1324	122	402	200	880	1	1	61247181	825	-10.13	3.61	12	0.00	-133.00	373.00	2190	20230526	-38.49	928	20231129	45.15	1465	-8.05	20240112	1071	25.77	20240419	2190	-38.49	20230526	928	45.15	20231129	0.00	N	083660	200	122 억		127874	N	N	0	N	00	N
89	20240516	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	31	2	2.31	1260467	920	3.92	1370	1378	1343	1745	941	1343	1370.07	0.21	0	-188	1369	1355	1343	1329	1317	1350	1324	122	402	200	880	1	1	61247181	842	-10.33	3.68	12	0.00	-133.00	373.00	2190	20230526	-37.26	928	20231129	48.06	1465	-6.21	20240112	1071	28.29	20240419	2190	-37.26	20230526	928	48.06	20231129	0.00	N	083660	200	122 억		127874	N	N	0	N	00	N
90	20240514	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-3	5	-0.22	31341670	23486	38.35	1346	1357	1331	1749	943	1346	1334.48	0.21	0	589	1395	1370	1350	1325	1305	1360	1315	122	403	200	880	1	1	61247181	823	-10.10	3.60	12	0.04	-133.00	373.00	2190	20230526	-38.68	928	20231129	44.72	1465	-8.33	20240112	1071	25.40	20240419	2190	-38.68	20230526	928	44.72	20231129	0.00	N	083660	200	122 억		127285	N	N	0	N	00	N
91	20240514	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-2	5	-0.15	31023822	23249	37.96	1346	1357	1331	1749	943	1346	1334.42	0.21	0	593	1395	1370	1350	1325	1305	1360	1315	122	403	200	880	1	1	61247181	823	-10.11	3.60	12	0.04	-133.00	373.00	2190	20230526	-38.63	928	20231129	44.83	1465	-8.26	20240112	1071	25.49	20240419	2190	-38.63	20230526	928	44.83	20231129	0.00	N	083660	200	122 억		127285	N	N	0	N	00	N
92	20240514	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-1	5	-0.07	30104763	22565	36.85	1346	1357	1331	1749	943	1346	1334.14	0.21	0	608	1395	1370	1350	1325	1305	1360	1315	122	403	200	880	1	1	61247181	824	-10.11	3.61	12	0.04	-133.00	373.00	2190	20230526	-38.58	928	20231129	44.94	1465	-8.19	20240112	1071	25.58	20240419	2190	-38.58	20230526	928	44.94	20231129	0.00	N	083660	200	122 억		127285	N	N	0	N	00	N
93	20240514	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-1	5	-0.07	28986480	21730	35.48	1346	1357	1331	1749	943	1346	1333.94	0.21	0	724	1395	1370	1350	1325	1305	1360	1315	122	403	200	880	1	1	61247181	824	-10.11	3.61	12	0.04	-133.00	373.00	2190	20230526	-38.58	928	20231129	44.94	1465	-8.19	20240112	1071	25.58	20240419	2190	-38.58	20230526	928	44.94	20231129	0.00	N	083660	200	122 억		127285	N	N	0	N	00	N
94	20240514	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-4	5	-0.30	22769139	17066	27.87	1346	1357	1331	1749	943	1346	1334.18	0.21	0	270	1395	1370	1350	1325	1305	1360	1315	122	403	200	880	1	1	61247181	822	-10.09	3.60	12	0.03	-133.00	373.00	2190	20230526	-38.72	928	20231129	44.61	1465	-8.40	20240112	1071	25.30	20240419	2190	-38.72	20230526	928	44.61	20231129	0.00	N	083660	200	122 억		127285	N	N	0	N	00	N
95	20240514	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-4	5	-0.30	19380266	14527	23.72	1346	1357	1331	1749	943	1346	1334.09	0.21	0	-521	1395	1370	1350	1325	1305	1360	1315	122	403	200	880	1	1	61247181	822	-10.09	3.60	12	0.02	-133.00	373.00	2190	20230526	-38.72	928	20231129	44.61	1465	-8.40	20240112	1071	25.30	20240419	2190	-38.72	20230526	928	44.61	20231129	0.00	N	083660	200	122 억		127285	N	N	0	N	00	N
96	20240514	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-4	5	-0.30	11594992	8694	14.20	1346	1357	1331	1749	943	1346	1333.68	0.21	0	-524	1395	1370	1350	1325	1305	1360	1315	122	403	200	880	1	1	61247181	822	-10.09	3.60	12	0.01	-133.00	373.00	2190	20230526	-38.72	928	20231129	44.61	1465	-8.40	20240112	1071	25.30	20240419	2190	-38.72	20230526	928	44.61	20231129	0.00	N	083660	200	122 억		127285	N	N	0	N	00	N
97	20240514	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-9	5	-0.67	2702394	2021	3.30	1346	1357	1336	1749	943	1346	1337.16	0.21	0	-23	1395	1370	1350	1325	1305	1360	1315	122	403	200	880	1	1	61247181	819	-10.05	3.58	12	0.00	-133.00	373.00	2190	20230526	-38.95	928	20231129	44.07	1465	-8.74	20240112	1071	24.84	20240419	2190	-38.95	20230526	928	44.07	20231129	0.00	N	083660	200	122 억		127285	N	N	0	N	00	N
98	20240513	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	1	2	0.07	82750660	61240	48.44	1347	1375	1330	1748	942	1345	1351.25	0.20	0	3918	1408	1376	1348	1316	1288	1392	1332	122	403	200	880	1	1	61247181	824	-10.12	3.61	12	0.10	-133.00	373.00	2190	20230526	-38.54	928	20231129	45.04	1465	-8.12	20240112	1071	25.68	20240419	2190	-38.54	20230526	928	45.04	20231129	0.00	N	083660	200	122 억		123046	N	N	0	N	00	N
99	20240513	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	2	2	0.15	81756444	60501	47.85	1347	1375	1330	1748	942	1345	1351.32	0.20	0	4356	1408	1376	1348	1316	1288	1392	1332	122	403	200	880	1	1	61247181	825	-10.13	3.61	12	0.10	-133.00	373.00	2190	20230526	-38.49	928	20231129	45.15	1465	-8.05	20240112	1071	25.77	20240419	2190	-38.49	20230526	928	45.15	20231129	0.00	N	083660	200	122 억		123046	N	N	0	N	00	N
100	20240513	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	2	2	0.15	79027027	58471	46.25	1347	1375	1330	1748	942	1345	1351.56	0.20	0	4404	1408	1376	1348	1316	1288	1392	1332	122	403	200	880	1	1	61247181	825	-10.13	3.61	12	0.10	-133.00	373.00	2190	20230526	-38.49	928	20231129	45.15	1465	-8.05	20240112	1071	25.77	20240419	2190	-38.49	20230526	928	45.15	20231129	0.00	N	083660	200	122 억		123046	N	N	0	N	00	N
101	20240513	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	3	2	0.22	76167711	56345	44.57	1347	1375	1330	1748	942	1345	1351.81	0.20	0	4404	1408	1376	1348	1316	1288	1392	1332	122	403	200	880	1	1	61247181	826	-10.14	3.61	12	0.09	-133.00	373.00	2190	20230526	-38.45	928	20231129	45.26	1465	-7.99	20240112	1071	25.86	20240419	2190	-38.45	20230526	928	45.26	20231129	0.00	N	083660	200	122 억		123046	N	N	0	N	00	N
102	20240513	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	3	2	0.22	75462535	55820	44.15	1347	1375	1330	1748	942	1345	1351.89	0.20	0	4404	1408	1376	1348	1316	1288	1392	1332	122	403	200	880	1	1	61247181	826	-10.14	3.61	12	0.09	-133.00	373.00	2190	20230526	-38.45	928	20231129	45.26	1465	-7.99	20240112	1071	25.86	20240419	2190	-38.45	20230526	928	45.26	20231129	0.00	N	083660	200	122 억		123046	N	N	0	N	00	N
103	20240513	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	4	2	0.30	75246880	55660	44.03	1347	1375	1330	1748	942	1345	1351.90	0.20	0	4404	1408	1376	1348	1316	1288	1392	1332	122	403	200	880	1	1	61247181	826	-10.14	3.62	12	0.09	-133.00	373.00	2190	20230526	-38.40	928	20231129	45.37	1465	-7.92	20240112	1071	25.96	20240419	2190	-38.40	20230526	928	45.37	20231129	0.00	N	083660	200	122 억		123046	N	N	0	N	00	N
104	20240513	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	5	2	0.37	66741827	49333	39.02	1347	1375	1330	1748	942	1345	1352.88	0.20	0	4722	1408	1376	1348	1316	1288	1392	1332	122	403	200	880	1	1	61247181	827	-10.15	3.62	12	0.08	-133.00	373.00	2190	20230526	-38.36	928	20231129	45.47	1465	-7.85	20240112	1071	26.05	20240419	2190	-38.36	20230526	928	45.47	20231129	0.00	N	083660	200	122 억		123046	N	N	0	N	00	N
105	20240513	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	6	2	0.45	3727233	2761	2.18	1347	1351	1347	1748	942	1345	1349.96	0.20	0	-681	1408	1376	1348	1316	1288	1392	1332	122	403	200	880	1	1	61247181	827	-10.16	3.62	12	0.00	-133.00	373.00	2190	20230526	-38.31	928	20231129	45.58	1465	-7.78	20240112	1071	26.14	20240419	2190	-38.31	20230526	928	45.58	20231129	0.00	N	083660	200	122 억		123046	N	N	0	N	00	N
106	20240510	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	9	2	0.67	170138758	126415	429.02	1330	1380	1320	1736	936	1336	1345.87	0.20	0	2588	1366	1351	1330	1315	1294	1340	1304	122	400	200	880	1	1	61247181	824	-10.11	3.61	12	0.21	-133.00	373.00	2190	20230526	-38.58	928	20231129	44.94	1465	-8.19	20240112	1071	25.58	20240419	2190	-38.58	20230526	928	44.94	20231129	0.00	N	083660	200	122 억		120749	N	N	0	N	00	N
107	20240510	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	8	2	0.60	156377882	116161	394.22	1330	1380	1320	1736	936	1336	1346.22	0.20	0	2373	1366	1351	1330	1315	1294	1340	1304	122	400	200	880	1	1	61247181	823	-10.11	3.60	12	0.19	-133.00	373.00	2190	20230526	-38.63	928	20231129	44.83	1465	-8.26	20240112	1071	25.49	20240419	2190	-38.63	20230526	928	44.83	20231129	0.00	N	083660	200	122 억		120749	N	N	0	N	00	N
108	20240510	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	11	2	0.82	129798833	96309	326.85	1330	1380	1320	1736	936	1336	1347.73	0.20	0	2088	1366	1351	1330	1315	1294	1340	1304	122	400	200	880	1	1	61247181	825	-10.13	3.61	12	0.16	-133.00	373.00	2190	20230526	-38.49	928	20231129	45.15	1465	-8.05	20240112	1071	25.77	20240419	2190	-38.49	20230526	928	45.15	20231129	0.00	N	083660	200	122 억		120749	N	N	0	N	00	N
109	20240510	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	1	2	0.07	117009004	86769	294.47	1330	1380	1320	1736	936	1336	1348.51	0.20	0	1366	1366	1351	1330	1315	1294	1340	1304	122	400	200	880	1	1	61247181	819	-10.05	3.58	12	0.14	-133.00	373.00	2190	20230526	-38.95	928	20231129	44.07	1465	-8.74	20240112	1071	24.84	20240419	2190	-38.95	20230526	928	44.07	20231129	0.00	N	083660	200	122 억		120749	N	N	0	N	00	N
110	20240510	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	9	2	0.67	91793081	67957	230.63	1330	1380	1320	1736	936	1336	1350.75	0.20	0	593	1366	1351	1330	1315	1294	1340	1304	122	400	200	880	1	1	61247181	824	-10.11	3.61	12	0.11	-133.00	373.00	2190	20230526	-38.58	928	20231129	44.94	1465	-8.19	20240112	1071	25.58	20240419	2190	-38.58	20230526	928	44.94	20231129	0.00	N	083660	200	122 억		120749	N	N	0	N	00	N
111	20240510	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	14	2	1.05	81023691	59929	203.38	1330	1380	1320	1736	936	1336	1351.99	0.20	0	168	1366	1351	1330	1315	1294	1340	1304	122	400	200	880	1	1	61247181	827	-10.15	3.62	12	0.10	-133.00	373.00	2190	20230526	-38.36	928	20231129	45.47	1465	-7.85	20240112	1071	26.05	20240419	2190	-38.36	20230526	928	45.47	20231129	0.00	N	083660	200	122 억		120749	N	N	0	N	00	N
112	20240510	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	18	2	1.35	62465887	46088	156.41	1330	1380	1320	1736	936	1336	1355.36	0.20	0	94	1366	1351	1330	1315	1294	1340	1304	122	400	200	880	1	1	61247181	829	-10.18	3.63	12	0.08	-133.00	373.00	2190	20230526	-38.17	928	20231129	45.91	1465	-7.58	20240112	1071	26.42	20240419	2190	-38.17	20230526	928	45.91	20231129	0.00	N	083660	200	122 억		120749	N	N	0	N	00	N
113	20240510	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	15	2	1.12	16149944	11938	40.51	1330	1360	1329	1736	936	1336	1352.82	0.20	0	-1636	1366	1351	1330	1315	1294	1340	1304	122	400	200	880	1	1	61247181	827	-10.16	3.62	12	0.02	-133.00	373.00	2190	20230526	-38.31	928	20231129	45.58	1465	-7.78	20240112	1071	26.14	20240419	2190	-38.31	20230526	928	45.58	20231129	0.00	N	083660	200	122 억		120749	N	N	0	N	00	N
114	20240509	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	1	2	0.07	39295469	29463	40.15	1345	1345	1309	1735	935	1335	1333.72	0.19	0	2762	1382	1358	1326	1302	1270	1370	1314	122	400	200	880	1	1	61247181	818	-10.05	3.58	12	0.05	-133.00	373.00	2190	20230526	-39.00	928	20231129	43.97	1465	-8.81	20240112	1071	24.74	20240419	2190	-39.00	20230526	928	43.97	20231129	0.00	N	083660	200	122 억		117987	N	N	0	N	00	N
115	20240509	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-2	5	-0.15	34880759	26153	35.64	1345	1345	1309	1735	935	1335	1333.72	0.19	0	2789	1382	1358	1326	1302	1270	1370	1314	122	400	200	880	1	1	61247181	816	-10.02	3.57	12	0.04	-133.00	373.00	2190	20230526	-39.13	928	20231129	43.64	1465	-9.01	20240112	1071	24.46	20240419	2190	-39.13	20230526	928	43.64	20231129	0.00	N	083660	200	122 억		117987	N	N	0	N	00	N
116	20240509	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	0	3	0.00	24996091	18750	25.55	1345	1345	1309	1735	935	1335	1333.12	0.19	0	1693	1382	1358	1326	1302	1270	1370	1314	122	400	200	880	1	1	61247181	818	-10.04	3.58	12	0.03	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		117987	N	N	0	N	00	N
117	20240509	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-2	5	-0.15	21220875	15921	21.70	1345	1345	1309	1735	935	1335	1332.89	0.19	0	1793	1382	1358	1326	1302	1270	1370	1314	122	400	200	880	1	1	61247181	816	-10.02	3.57	12	0.03	-133.00	373.00	2190	20230526	-39.13	928	20231129	43.64	1465	-9.01	20240112	1071	24.46	20240419	2190	-39.13	20230526	928	43.64	20231129	0.00	N	083660	200	122 억		117987	N	N	0	N	00	N
118	20240509	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-5	5	-0.37	18774837	14080	19.19	1345	1345	1309	1735	935	1335	1333.44	0.19	0	1733	1382	1358	1326	1302	1270	1370	1314	122	400	200	880	1	1	61247181	815	-10.00	3.57	12	0.02	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2190	-39.27	20230526	928	43.32	20231129	0.00	N	083660	200	122 억		117987	N	N	0	N	00	N
119	20240509	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	0	3	0.00	14782078	11064	15.08	1345	1345	1309	1735	935	1335	1336.05	0.19	0	1497	1382	1358	1326	1302	1270	1370	1314	122	400	200	880	1	1	61247181	818	-10.04	3.58	12	0.02	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		117987	N	N	0	N	00	N
120	20240509	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	5	2	0.37	11141832	8338	11.36	1345	1345	1309	1735	935	1335	1336.27	0.19	0	1482	1382	1358	1326	1302	1270	1370	1314	122	400	200	880	1	1	61247181	821	-10.08	3.59	12	0.01	-133.00	373.00	2190	20230526	-38.81	928	20231129	44.40	1465	-8.53	20240112	1071	25.12	20240419	2190	-38.81	20230526	928	44.40	20231129	0.00	N	083660	200	122 억		117987	N	N	0	N	00	N
121	20240509	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	9	2	0.67	1171491	871	1.19	1345	1345	1344	1735	935	1335	1345.00	0.19	0	-74	1382	1358	1326	1302	1270	1370	1314	122	400	200	880	1	1	61247181	823	-10.11	3.60	12	0.00	-133.00	373.00	2190	20230526	-38.63	928	20231129	44.83	1465	-8.26	20240112	1071	25.49	20240419	2190	-38.63	20230526	928	44.83	20231129	0.00	N	083660	200	122 억		117987	N	N	0	N	00	N
122	20240508	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	15	2	1.14	97705462	73382	113.12	1296	1350	1294	1716	924	1320	1331.46	0.20	0	-5189	1393	1356	1303	1266	1213	1330	1240	122	396	200	870	1	1	61247181	818	-10.04	3.58	12	0.12	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		123071	N	N	0	N	00	N
123	20240508	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	15	2	1.14	92374557	69390	106.97	1296	1350	1294	1716	924	1320	1331.24	0.20	0	-5694	1393	1356	1303	1266	1213	1330	1240	122	396	200	870	1	1	61247181	818	-10.04	3.58	12	0.11	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		123071	N	N	0	N	00	N
124	20240508	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	15	2	1.14	39335801	29604	45.64	1296	1350	1294	1716	924	1320	1328.73	0.20	0	756	1393	1356	1303	1266	1213	1330	1240	122	396	200	870	1	1	61247181	818	-10.04	3.58	12	0.05	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		123071	N	N	0	N	00	N
125	20240508	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	15	2	1.14	37798033	28452	43.86	1296	1350	1294	1716	924	1320	1328.48	0.20	0	813	1393	1356	1303	1266	1213	1330	1240	122	396	200	870	1	1	61247181	818	-10.04	3.58	12	0.05	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		123071	N	N	0	N	00	N
126	20240508	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	15	2	1.14	28270852	21269	32.79	1296	1350	1294	1716	924	1320	1329.20	0.20	0	170	1393	1356	1303	1266	1213	1330	1240	122	396	200	870	1	1	61247181	818	-10.04	3.58	12	0.03	-133.00	373.00	2190	20230526	-39.04	928	20231129	43.86	1465	-8.87	20240112	1071	24.65	20240419	2190	-39.04	20230526	928	43.86	20231129	0.00	N	083660	200	122 억		123071	N	N	0	N	00	N
127	20240508	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	10	2	0.76	22613441	17010	26.22	1296	1350	1294	1716	924	1320	1329.42	0.20	0	4	1393	1356	1303	1266	1213	1330	1240	122	396	200	870	1	1	61247181	815	-10.00	3.57	12	0.03	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2190	-39.27	20230526	928	43.32	20231129	0.00	N	083660	200	122 억		123071	N	N	0	N	00	N
128	20240508	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	10	2	0.76	13366440	10066	15.52	1296	1350	1294	1716	924	1320	1327.88	0.20	0	-949	1393	1356	1303	1266	1213	1330	1240	122	396	200	870	1	1	61247181	815	-10.00	3.57	12	0.02	-133.00	373.00	2190	20230526	-39.27	928	20231129	43.32	1465	-9.22	20240112	1071	24.18	20240419	2190	-39.27	20230526	928	43.32	20231129	0.00	N	083660	200	122 억		123071	N	N	0	N	00	N
129	20240508	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-18	5	-1.36	499230	384	0.59	1296	1302	1294	1716	924	1320	1300.08	0.20	0	-260	1393	1356	1303	1266	1213	1330	1240	122	396	200	870	1	1	61247181	797	-9.79	3.49	12	0.00	-133.00	373.00	2190	20230526	-40.55	928	20231129	40.30	1465	-11.13	20240112	1071	21.57	20240419	2190	-40.55	20230526	928	40.30	20231129	0.00	N	083660	200	122 억		123071	N	N	0	N	00	N
130	20240503	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	15	2	1.16	78664795	60507	109.81	1300	1315	1284	1683	907	1295	1300.09	0.19	0	1692	1333	1314	1281	1262	1229	1323	1271	122	388	200	850	1	1	61247181	802	-9.85	3.51	12	0.10	-133.00	373.00	2190	20230526	-40.18	928	20231129	41.16	1465	-10.58	20240112	1071	22.32	20240419	2190	-40.18	20230526	928	41.16	20231129	0.00	N	083660	200	122 억		116877	N	N	0	N	00	N
131	20240503	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	5	2	0.39	71984920	55404	100.55	1300	1315	1284	1683	907	1295	1299.27	0.19	0	1905	1333	1314	1281	1262	1229	1323	1271	122	388	200	850	1	1	61247181	796	-9.77	3.49	12	0.09	-133.00	373.00	2190	20230526	-40.64	928	20231129	40.09	1465	-11.26	20240112	1071	21.38	20240419	2190	-40.64	20230526	928	40.09	20231129	0.00	N	083660	200	122 억		116877	N	N	0	N	00	N
132	20240503	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	13	2	1.00	63253067	48699	88.38	1300	1315	1284	1683	907	1295	1298.86	0.19	0	805	1333	1314	1281	1262	1229	1323	1271	122	388	200	850	1	1	61247181	801	-9.83	3.51	12	0.08	-133.00	373.00	2190	20230526	-40.27	928	20231129	40.95	1465	-10.72	20240112	1071	22.13	20240419	2190	-40.27	20230526	928	40.95	20231129	0.00	N	083660	200	122 억		116877	N	N	0	N	00	N
133	20240503	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	2	2	0.15	52845479	40700	73.87	1300	1315	1284	1683	907	1295	1298.41	0.19	0	805	1333	1314	1281	1262	1229	1323	1271	122	388	200	850	1	1	61247181	794	-9.75	3.48	12	0.07	-133.00	373.00	2190	20230526	-40.78	928	20231129	39.76	1465	-11.47	20240112	1071	21.10	20240419	2190	-40.78	20230526	928	39.76	20231129	0.00	N	083660	200	122 억		116877	N	N	0	N	00	N
134	20240503	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	5	2	0.39	46353069	35666	64.73	1300	1315	1284	1683	907	1295	1299.64	0.19	0	154	1333	1314	1281	1262	1229	1323	1271	122	388	200	850	1	1	61247181	796	-9.77	3.49	12	0.06	-133.00	373.00	2190	20230526	-40.64	928	20231129	40.09	1465	-11.26	20240112	1071	21.38	20240419	2190	-40.64	20230526	928	40.09	20231129	0.00	N	083660	200	122 억		116877	N	N	0	N	00	N
135	20240503	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1285	-10	5	-0.77	35212841	27056	49.10	1300	1315	1284	1683	907	1295	1301.48	0.19	0	458	1333	1314	1281	1262	1229	1323	1271	122	388	200	850	1	1	61247181	787	-9.66	3.45	12	0.04	-133.00	373.00	2190	20230526	-41.32	928	20231129	38.47	1465	-12.29	20240112	1071	19.98	20240419	2190	-41.32	20230526	928	38.47	20231129	0.00	N	083660	200	122 억		116877	N	N	0	N	00	N
136	20240503	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	8	2	0.62	29177289	22362	40.58	1300	1315	1295	1683	907	1295	1304.77	0.19	0	200	1333	1314	1281	1262	1229	1323	1271	122	388	200	850	1	1	61247181	798	-9.80	3.49	12	0.04	-133.00	373.00	2190	20230526	-40.50	928	20231129	40.41	1465	-11.06	20240112	1071	21.66	20240419	2190	-40.50	20230526	928	40.41	20231129	0.00	N	083660	200	122 억		116877	N	N	0	N	00	N
137	20240503	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	19	2	1.47	2257902	1730	3.14	1300	1315	1299	1683	907	1295	1305.15	0.19	0	-620	1333	1314	1281	1262	1229	1323	1271	122	388	200	850	1	1	61247181	805	-9.88	3.52	12	0.00	-133.00	373.00	2190	20230526	-40.00	928	20231129	41.59	1465	-10.31	20240112	1071	22.69	20240419	2190	-40.00	20230526	928	41.59	20231129	0.00	N	083660	200	122 억		116877	N	N	0	N	00	N
138	20240502	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	23	2	1.81	70705528	55100	68.53	1260	1300	1248	1653	891	1272	1283.22	0.18	0	4769	1295	1283	1262	1250	1229	1273	1240	122	381	200	830	1	1	61247181	793	-9.74	3.47	12	0.09	-133.00	373.00	2190	20230526	-40.87	928	20231129	39.55	1465	-11.60	20240112	1071	20.92	20240419	2190	-40.87	20230526	928	39.55	20231129	0.00	N	083660	200	122 억		112108	N	N	0	N	00	N
139	20240502	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	16	2	1.26	68634946	53497	66.54	1260	1300	1248	1653	891	1272	1282.97	0.18	0	4516	1295	1283	1262	1250	1229	1273	1240	122	381	200	830	1	1	61247181	789	-9.68	3.45	12	0.09	-133.00	373.00	2190	20230526	-41.19	928	20231129	38.79	1465	-12.08	20240112	1071	20.26	20240419	2190	-41.19	20230526	928	38.79	20231129	0.00	N	083660	200	122 억		112108	N	N	0	N	00	N
140	20240502	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	25	2	1.97	65393158	50982	63.41	1260	1300	1248	1653	891	1272	1282.67	0.18	0	3894	1295	1283	1262	1250	1229	1273	1240	122	381	200	830	1	1	61247181	794	-9.75	3.48	12	0.08	-133.00	373.00	2190	20230526	-40.78	928	20231129	39.76	1465	-11.47	20240112	1071	21.10	20240419	2190	-40.78	20230526	928	39.76	20231129	0.00	N	083660	200	122 억		112108	N	N	0	N	00	N
141	20240502	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	25	2	1.97	61373984	47878	59.55	1260	1300	1248	1653	891	1272	1281.88	0.18	0	2894	1295	1283	1262	1250	1229	1273	1240	122	381	200	830	1	1	61247181	794	-9.75	3.48	12	0.08	-133.00	373.00	2190	20230526	-40.78	928	20231129	39.76	1465	-11.47	20240112	1071	21.10	20240419	2190	-40.78	20230526	928	39.76	20231129	0.00	N	083660	200	122 억		112108	N	N	0	N	00	N
142	20240502	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	28	2	2.20	46716892	36533	45.44	1260	1300	1248	1653	891	1272	1278.76	0.18	0	2100	1295	1283	1262	1250	1229	1273	1240	122	381	200	830	1	1	61247181	796	-9.77	3.49	12	0.06	-133.00	373.00	2190	20230526	-40.64	928	20231129	40.09	1465	-11.26	20240112	1071	21.38	20240419	2190	-40.64	20230526	928	40.09	20231129	0.00	N	083660	200	122 억		112108	N	N	0	N	00	N
143	20240502	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1273	1	2	0.08	13897557	10985	13.66	1260	1275	1248	1653	891	1272	1265.14	0.18	0	302	1295	1283	1262	1250	1229	1273	1240	122	381	200	830	1	1	61247181	780	-9.57	3.41	12	0.02	-133.00	373.00	2190	20230526	-41.87	928	20231129	37.18	1465	-13.11	20240112	1071	18.86	20240419	2190	-41.87	20230526	928	37.18	20231129	0.00	N	083660	200	122 억		112108	N	N	0	N	00	N
144	20240502	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-5	5	-0.39	3362515	2679	3.33	1260	1268	1248	1653	891	1272	1255.14	0.18	0	9	1295	1283	1262	1250	1229	1273	1240	122	381	200	830	1	1	61247181	776	-9.53	3.40	12	0.00	-133.00	373.00	2190	20230526	-42.15	928	20231129	36.53	1465	-13.52	20240112	1071	18.30	20240419	2190	-42.15	20230526	928	36.53	20231129	0.00	N	083660	200	122 억		112108	N	N	0	N	00	N
145	20240502	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1272	0	3	0.00	0	0	0.00	0	0	0	1653	891	1272	0.00	0.18	0	0	1295	1283	1262	1250	1229	1273	1240	122	381	200	830	1	1	61247181	779	-9.56	3.41	12	0.00	-133.00	373.00	2190	20230526	-41.92	928	20231129	37.07	1465	-13.17	20240112	1071	18.77	20240419	2190	-41.92	20230526	928	37.07	20231129	0.00	N	083660	200	122 억		112108	N	N	0	N	00	N