KissMeData/260930/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	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	240	2	3.49	2785713810	392558	306.59	6920	7280	6830	8930	4810	6870	7096.31	1.71	0	-60080	7116	6992	6846	6722	6576	7055	6785	97	2060	500	4940	10	1	19341591	1375	19.81	0.82	12	2.03	359.00	8657.00	7870	20240524	-9.66	4305	20240416	65.16	7870	-9.66	20240524	4305	65.16	20240416	7870	-9.66	20240524	4305	65.16	20240416	2.48	N	260930	500	96 억		331140	N	N	0	N	00	N
3	20240531	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	240	2	3.49	2730249250	384742	300.49	6920	7280	6830	8930	4810	6870	7096.31	1.71	0	-59956	7116	6992	6846	6722	6576	7055	6785	97	2060	500	4940	10	1	19341591	1375	19.81	0.82	12	1.99	359.00	8657.00	7870	20240524	-9.66	4305	20240416	65.16	7870	-9.66	20240524	4305	65.16	20240416	7870	-9.66	20240524	4305	65.16	20240416	2.48	N	260930	500	96 억		331140	N	N	0	N	00	N
4	20240531	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	290	2	4.22	2329196880	328460	256.53	6920	7280	6830	8930	4810	6870	7091.26	1.71	0	-49943	7116	6992	6846	6722	6576	7055	6785	97	2060	500	4940	10	1	19341591	1385	19.94	0.83	12	1.70	359.00	8657.00	7870	20240524	-9.02	4305	20240416	66.32	7870	-9.02	20240524	4305	66.32	20240416	7870	-9.02	20240524	4305	66.32	20240416	2.48	N	260930	500	96 억		331140	N	N	0	N	00	N
5	20240531	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	120	2	1.75	1857914810	262576	205.08	6920	7280	6830	8930	4810	6870	7075.72	1.71	0	-32077	7116	6992	6846	6722	6576	7055	6785	97	2060	500	4940	10	1	19341591	1352	19.47	0.81	12	1.36	359.00	8657.00	7870	20240524	-11.18	4305	20240416	62.37	7870	-11.18	20240524	4305	62.37	20240416	7870	-11.18	20240524	4305	62.37	20240416	2.48	N	260930	500	96 억		331140	N	N	0	N	00	N
6	20240531	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	100	2	1.46	1740767060	245819	191.99	6920	7280	6830	8930	4810	6870	7081.50	1.71	0	-33468	7116	6992	6846	6722	6576	7055	6785	97	2060	500	4940	10	1	19341591	1348	19.42	0.81	12	1.27	359.00	8657.00	7870	20240524	-11.44	4305	20240416	61.90	7870	-11.44	20240524	4305	61.90	20240416	7870	-11.44	20240524	4305	61.90	20240416	2.48	N	260930	500	96 억		331140	N	N	0	N	00	N
7	20240531	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	80	2	1.16	1655054270	233497	182.36	6920	7280	6830	8930	4810	6870	7088.12	1.71	0	-35014	7116	6992	6846	6722	6576	7055	6785	97	2060	500	4940	10	1	19341591	1344	19.36	0.80	12	1.21	359.00	8657.00	7870	20240524	-11.69	4305	20240416	61.44	7870	-11.69	20240524	4305	61.44	20240416	7870	-11.69	20240524	4305	61.44	20240416	2.48	N	260930	500	96 억		331140	N	N	0	N	00	N
8	20240531	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	60	2	0.87	1436155880	201875	157.67	6920	7280	6830	8930	4810	6870	7114.08	1.71	0	-37024	7116	6992	6846	6722	6576	7055	6785	97	2060	500	4940	10	1	19341591	1340	19.30	0.80	12	1.04	359.00	8657.00	7870	20240524	-11.94	4305	20240416	60.98	7870	-11.94	20240524	4305	60.98	20240416	7870	-11.94	20240524	4305	60.98	20240416	2.48	N	260930	500	96 억		331140	N	N	0	N	00	N
9	20240531	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	320	2	4.66	397573320	56054	43.78	6920	7220	6830	8930	4810	6870	7092.68	1.71	0	-3814	7116	6992	6846	6722	6576	7055	6785	97	2060	500	4940	10	1	19341591	1391	20.03	0.83	12	0.29	359.00	8657.00	7870	20240524	-8.64	4305	20240416	67.02	7870	-8.64	20240524	4305	67.02	20240416	7870	-8.64	20240524	4305	67.02	20240416	2.48	N	260930	500	96 억		331140	N	N	0	N	00	N
10	20240530	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-30	5	-0.43	862940450	126608	60.66	6820	6970	6700	8970	4830	6900	6815.58	1.75	0	-4510	7233	7066	6863	6696	6493	7150	6780	97	2070	500	4960	10	1	19341591	1329	19.14	0.79	12	0.65	359.00	8657.00	7870	20240524	-12.71	4305	20240416	59.58	7870	-12.71	20240524	4305	59.58	20240416	7870	-12.71	20240524	4305	59.58	20240416	2.55	N	260930	500	96 억		338606	N	N	0	N	00	N
11	20240530	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	-50	5	-0.72	836814470	122800	58.84	6820	6970	6700	8970	4830	6900	6814.45	1.75	0	-3762	7233	7066	6863	6696	6493	7150	6780	97	2070	500	4960	10	1	19341591	1325	19.08	0.79	12	0.63	359.00	8657.00	7870	20240524	-12.96	4305	20240416	59.12	7870	-12.96	20240524	4305	59.12	20240416	7870	-12.96	20240524	4305	59.12	20240416	2.55	N	260930	500	96 억		338606	N	N	0	N	00	N
12	20240530	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-110	5	-1.59	762458050	111848	53.59	6820	6970	6700	8970	4830	6900	6816.91	1.75	0	-7150	7233	7066	6863	6696	6493	7150	6780	97	2070	500	4960	10	1	19341591	1313	18.91	0.78	12	0.58	359.00	8657.00	7870	20240524	-13.72	4305	20240416	57.72	7870	-13.72	20240524	4305	57.72	20240416	7870	-13.72	20240524	4305	57.72	20240416	2.55	N	260930	500	96 억		338606	N	N	0	N	00	N
13	20240530	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-100	5	-1.45	698839750	102472	49.10	6820	6970	6700	8970	4830	6900	6819.81	1.75	0	-2442	7233	7066	6863	6696	6493	7150	6780	97	2070	500	4960	10	1	19341591	1315	18.94	0.79	12	0.53	359.00	8657.00	7870	20240524	-13.60	4305	20240416	57.96	7870	-13.60	20240524	4305	57.96	20240416	7870	-13.60	20240524	4305	57.96	20240416	2.55	N	260930	500	96 억		338606	N	N	0	N	00	N
14	20240530	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-140	5	-2.03	689376260	101075	48.43	6820	6970	6700	8970	4830	6900	6820.44	1.75	0	-2506	7233	7066	6863	6696	6493	7150	6780	97	2070	500	4960	10	1	19341591	1307	18.83	0.78	12	0.52	359.00	8657.00	7870	20240524	-14.10	4305	20240416	57.03	7870	-14.10	20240524	4305	57.03	20240416	7870	-14.10	20240524	4305	57.03	20240416	2.55	N	260930	500	96 억		338606	N	N	0	N	00	N
15	20240530	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-110	5	-1.59	595939740	87197	41.78	6820	6970	6730	8970	4830	6900	6834.41	1.75	0	-2589	7233	7066	6863	6696	6493	7150	6780	97	2070	500	4960	10	1	19341591	1313	18.91	0.78	12	0.45	359.00	8657.00	7870	20240524	-13.72	4305	20240416	57.72	7870	-13.72	20240524	4305	57.72	20240416	7870	-13.72	20240524	4305	57.72	20240416	2.55	N	260930	500	96 억		338606	N	N	0	N	00	N
16	20240530	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-110	5	-1.59	467526360	68200	32.68	6820	6970	6730	8970	4830	6900	6855.23	1.75	0	-9333	7233	7066	6863	6696	6493	7150	6780	97	2070	500	4960	10	1	19341591	1313	18.91	0.78	12	0.35	359.00	8657.00	7870	20240524	-13.72	4305	20240416	57.72	7870	-13.72	20240524	4305	57.72	20240416	7870	-13.72	20240524	4305	57.72	20240416	2.55	N	260930	500	96 억		338606	N	N	0	N	00	N
17	20240530	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-110	5	-1.59	43786630	6456	3.09	6820	6820	6730	8970	4830	6900	6782.32	1.75	0	-2821	7233	7066	6863	6696	6493	7150	6780	97	2070	500	4960	10	1	19341591	1313	18.91	0.78	12	0.03	359.00	8657.00	7870	20240524	-13.72	4305	20240416	57.72	7870	-13.72	20240524	4305	57.72	20240416	7870	-13.72	20240524	4305	57.72	20240416	2.55	N	260930	500	96 억		338606	N	N	0	N	00	N
18	20240529	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	20	2	0.29	1367698470	200380	90.88	6880	7030	6660	8940	4820	6880	6825.13	1.82	0	-13420	7380	7130	6950	6700	6520	7040	6610	97	2060	500	4950	10	1	19341591	1335	19.22	0.80	12	1.04	359.00	8657.00	7870	20240524	-12.33	4305	20240416	60.28	7870	-12.33	20240524	4305	60.28	20240416	7870	-12.33	20240524	4305	60.28	20240416	2.89	N	260930	500	96 억		352886	N	N	0	N	00	N
19	20240529	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	10	2	0.15	1289733970	189037	85.74	6880	7030	6660	8940	4820	6880	6822.65	1.82	0	-9384	7380	7130	6950	6700	6520	7040	6610	97	2060	500	4950	10	1	19341591	1333	19.19	0.80	12	0.98	359.00	8657.00	7870	20240524	-12.45	4305	20240416	60.05	7870	-12.45	20240524	4305	60.05	20240416	7870	-12.45	20240524	4305	60.05	20240416	2.89	N	260930	500	96 억		352886	N	N	0	N	00	N
20	20240529	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-10	5	-0.15	1197385840	175610	79.65	6880	7030	6660	8940	4820	6880	6818.44	1.82	0	-2350	7380	7130	6950	6700	6520	7040	6610	97	2060	500	4950	10	1	19341591	1329	19.14	0.79	12	0.91	359.00	8657.00	7870	20240524	-12.71	4305	20240416	59.58	7870	-12.71	20240524	4305	59.58	20240416	7870	-12.71	20240524	4305	59.58	20240416	2.89	N	260930	500	96 억		352886	N	N	0	N	00	N
21	20240529	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-10	5	-0.15	953756010	140564	63.75	6880	6920	6660	8940	4820	6880	6785.21	1.82	0	5327	7380	7130	6950	6700	6520	7040	6610	97	2060	500	4950	10	1	19341591	1329	19.14	0.79	12	0.73	359.00	8657.00	7870	20240524	-12.71	4305	20240416	59.58	7870	-12.71	20240524	4305	59.58	20240416	7870	-12.71	20240524	4305	59.58	20240416	2.89	N	260930	500	96 억		352886	N	N	0	N	00	N
22	20240529	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-100	5	-1.45	719997410	106478	48.29	6880	6910	6660	8940	4820	6880	6761.94	1.82	0	7503	7380	7130	6950	6700	6520	7040	6610	97	2060	500	4950	10	1	19341591	1311	18.89	0.78	12	0.55	359.00	8657.00	7870	20240524	-13.85	4305	20240416	57.49	7870	-13.85	20240524	4305	57.49	20240416	7870	-13.85	20240524	4305	57.49	20240416	2.89	N	260930	500	96 억		352886	N	N	0	N	00	N
23	20240529	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-120	5	-1.74	623828120	92190	41.81	6880	6910	6660	8940	4820	6880	6766.77	1.82	0	6062	7380	7130	6950	6700	6520	7040	6610	97	2060	500	4950	10	1	19341591	1307	18.83	0.78	12	0.48	359.00	8657.00	7870	20240524	-14.10	4305	20240416	57.03	7870	-14.10	20240524	4305	57.03	20240416	7870	-14.10	20240524	4305	57.03	20240416	2.89	N	260930	500	96 억		352886	N	N	0	N	00	N
24	20240529	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-160	5	-2.33	529723140	78247	35.49	6880	6910	6660	8940	4820	6880	6769.88	1.82	0	787	7380	7130	6950	6700	6520	7040	6610	97	2060	500	4950	10	1	19341591	1300	18.72	0.78	12	0.40	359.00	8657.00	7870	20240524	-14.61	4305	20240416	56.10	7870	-14.61	20240524	4305	56.10	20240416	7870	-14.61	20240524	4305	56.10	20240416	2.89	N	260930	500	96 억		352886	N	N	0	N	00	N
25	20240529	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-60	5	-0.87	156703650	23055	10.46	6880	6910	6680	8940	4820	6880	6796.95	1.82	0	-3242	7380	7130	6950	6700	6520	7040	6610	97	2060	500	4950	10	1	19341591	1319	19.00	0.79	12	0.12	359.00	8657.00	7870	20240524	-13.34	4305	20240416	58.42	7870	-13.34	20240524	4305	58.42	20240416	7870	-13.34	20240524	4305	58.42	20240416	2.89	N	260930	500	96 억		352886	N	N	0	N	00	N
26	20240528	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-120	5	-1.71	1505686460	215983	59.74	6970	7200	6770	9100	4900	7000	6971.33	1.70	0	25590	7546	7272	7006	6732	6466	7140	6600	97	2100	500	5040	10	1	19341591	1331	19.16	0.79	12	1.12	359.00	8657.00	7870	20240524	-12.58	4305	20240416	59.81	7870	-12.58	20240524	4305	59.81	20240416	7870	-12.58	20240524	4305	59.81	20240416	2.78	N	260930	500	96 억		328491	N	N	0	N	00	N
27	20240528	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-180	5	-2.57	1460137310	209338	57.90	6970	7200	6770	9100	4900	7000	6975.02	1.70	0	25041	7546	7272	7006	6732	6466	7140	6600	97	2100	500	5040	10	1	19341591	1319	19.00	0.79	12	1.08	359.00	8657.00	7870	20240524	-13.34	4305	20240416	58.42	7870	-13.34	20240524	4305	58.42	20240416	7870	-13.34	20240524	4305	58.42	20240416	2.78	N	260930	500	96 억		328491	N	N	0	N	00	N
28	20240528	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	-100	5	-1.43	1213917980	173197	47.91	6970	7200	6800	9100	4900	7000	7008.89	1.70	0	6768	7546	7272	7006	6732	6466	7140	6600	97	2100	500	5040	10	1	19341591	1335	19.22	0.80	12	0.90	359.00	8657.00	7870	20240524	-12.33	4305	20240416	60.28	7870	-12.33	20240524	4305	60.28	20240416	7870	-12.33	20240524	4305	60.28	20240416	2.78	N	260930	500	96 억		328491	N	N	0	N	00	N
29	20240528	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-120	5	-1.71	1147436350	163490	45.22	6970	7200	6840	9100	4900	7000	7018.39	1.70	0	3096	7546	7272	7006	6732	6466	7140	6600	97	2100	500	5040	10	1	19341591	1331	19.16	0.79	12	0.85	359.00	8657.00	7870	20240524	-12.58	4305	20240416	59.81	7870	-12.58	20240524	4305	59.81	20240416	7870	-12.58	20240524	4305	59.81	20240416	2.78	N	260930	500	96 억		328491	N	N	0	N	00	N
30	20240528	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-70	5	-1.00	933720120	132442	36.63	6970	7200	6890	9100	4900	7000	7050.03	1.70	0	512	7546	7272	7006	6732	6466	7140	6600	97	2100	500	5040	10	1	19341591	1340	19.30	0.80	12	0.68	359.00	8657.00	7870	20240524	-11.94	4305	20240416	60.98	7870	-11.94	20240524	4305	60.98	20240416	7870	-11.94	20240524	4305	60.98	20240416	2.78	N	260930	500	96 억		328491	N	N	0	N	00	N
31	20240528	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-10	5	-0.14	857860240	121507	33.61	6970	7200	6890	9100	4900	7000	7060.17	1.70	0	-1325	7546	7272	7006	6732	6466	7140	6600	97	2100	500	5040	10	1	19341591	1352	19.47	0.81	12	0.63	359.00	8657.00	7870	20240524	-11.18	4305	20240416	62.37	7870	-11.18	20240524	4305	62.37	20240416	7870	-11.18	20240524	4305	62.37	20240416	2.78	N	260930	500	96 억		328491	N	N	0	N	00	N
32	20240528	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	40	2	0.57	684765030	96811	26.78	6970	7200	6890	9100	4900	7000	7073.22	1.70	0	7499	7546	7272	7006	6732	6466	7140	6600	97	2100	500	5040	10	1	19341591	1362	19.61	0.81	12	0.50	359.00	8657.00	7870	20240524	-10.55	4305	20240416	63.53	7870	-10.55	20240524	4305	63.53	20240416	7870	-10.55	20240524	4305	63.53	20240416	2.78	N	260930	500	96 억		328491	N	N	0	N	00	N
33	20240528	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	50	2	0.71	124364660	17718	4.90	6970	7100	6890	9100	4900	7000	7019.11	1.70	0	4325	7546	7272	7006	6732	6466	7140	6600	97	2100	500	5040	10	1	19341591	1364	19.64	0.81	12	0.09	359.00	8657.00	7870	20240524	-10.42	4305	20240416	63.76	7870	-10.42	20240524	4305	63.76	20240416	7870	-10.42	20240524	4305	63.76	20240416	2.78	N	260930	500	96 억		328491	N	N	0	N	00	N
34	20240527	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-300	5	-4.11	2520086970	360081	67.69	7250	7280	6740	9490	5110	7300	6998.67	1.72	0	-769	8193	7746	7423	6976	6653	7585	6815	97	2190	500	5250	10	1	19341591	1354	19.50	0.81	12	1.86	359.00	8657.00	7870	20240524	-11.05	4305	20240416	62.60	7870	-11.05	20240524	4305	62.60	20240416	7870	-11.05	20240524	4305	62.60	20240416	1.96	N	260930	500	96 억		332706	N	N	0	N	00	N
35	20240527	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-350	5	-4.79	2327017330	332281	62.46	7250	7280	6740	9490	5110	7300	7003.16	1.72	0	-8271	8193	7746	7423	6976	6653	7585	6815	97	2190	500	5250	10	1	19341591	1344	19.36	0.80	12	1.72	359.00	8657.00	7870	20240524	-11.69	4305	20240416	61.44	7870	-11.69	20240524	4305	61.44	20240416	7870	-11.69	20240524	4305	61.44	20240416	1.96	N	260930	500	96 억		332706	N	N	0	N	00	N
36	20240527	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-280	5	-3.84	2191896900	312980	58.83	7250	7280	6740	9490	5110	7300	7003.31	1.72	0	-1423	8193	7746	7423	6976	6653	7585	6815	97	2190	500	5250	10	1	19341591	1358	19.55	0.81	12	1.62	359.00	8657.00	7870	20240524	-10.80	4305	20240416	63.07	7870	-10.80	20240524	4305	63.07	20240416	7870	-10.80	20240524	4305	63.07	20240416	1.96	N	260930	500	96 억		332706	N	N	0	N	00	N
37	20240527	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-210	5	-2.88	2060441420	294376	55.34	7250	7280	6740	9490	5110	7300	6999.35	1.72	0	7428	8193	7746	7423	6976	6653	7585	6815	97	2190	500	5250	10	1	19341591	1371	19.75	0.82	12	1.52	359.00	8657.00	7870	20240524	-9.91	4305	20240416	64.69	7870	-9.91	20240524	4305	64.69	20240416	7870	-9.91	20240524	4305	64.69	20240416	1.96	N	260930	500	96 억		332706	N	N	0	N	00	N
38	20240527	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	-360	5	-4.93	1764995650	252080	47.39	7250	7280	6740	9490	5110	7300	7001.73	1.72	0	5579	8193	7746	7423	6976	6653	7585	6815	97	2190	500	5250	10	1	19341591	1342	19.33	0.80	12	1.30	359.00	8657.00	7870	20240524	-11.82	4305	20240416	61.21	7870	-11.82	20240524	4305	61.21	20240416	7870	-11.82	20240524	4305	61.21	20240416	1.96	N	260930	500	96 억		332706	N	N	0	N	00	N
39	20240527	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	-410	5	-5.62	1363042410	194807	36.62	7250	7280	6740	9490	5110	7300	6996.89	1.72	0	15129	8193	7746	7423	6976	6653	7585	6815	97	2190	500	5250	10	1	19341591	1333	19.19	0.80	12	1.01	359.00	8657.00	7870	20240524	-12.45	4305	20240416	60.05	7870	-12.45	20240524	4305	60.05	20240416	7870	-12.45	20240524	4305	60.05	20240416	1.96	N	260930	500	96 억		332706	N	N	0	N	00	N
40	20240527	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-380	5	-5.21	986048650	139893	26.30	7250	7280	6880	9490	5110	7300	7048.59	1.72	0	12842	8193	7746	7423	6976	6653	7585	6815	97	2190	500	5250	10	1	19341591	1338	19.28	0.80	12	0.72	359.00	8657.00	7870	20240524	-12.07	4305	20240416	60.74	7870	-12.07	20240524	4305	60.74	20240416	7870	-12.07	20240524	4305	60.74	20240416	1.96	N	260930	500	96 억		332706	N	N	0	N	00	N
41	20240527	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-190	5	-2.60	123352250	17139	3.22	7250	7280	7100	9490	5110	7300	7197.17	1.72	0	-4396	8193	7746	7423	6976	6653	7585	6815	97	2190	500	5250	10	1	19341591	1375	19.81	0.82	12	0.09	359.00	8657.00	7870	20240524	-9.66	4305	20240416	65.16	7870	-9.66	20240524	4305	65.16	20240416	7870	-9.66	20240524	4305	65.16	20240416	1.96	N	260930	500	96 억		332706	N	N	0	N	00	N
42	20240524	160944	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7300	-230	5	-3.05	3907767100	525491	47.18	7430	7870	7100	9780	5280	7530	7436.61	1.52	0	32722	8263	7896	7233	6866	6203	8080	7050	97	2250	500	5420	10	1	19341591	1412	20.33	0.84	12	2.72	359.00	8657.00	7870	20240524	-7.24	4305	20240416	69.57	7870	-7.24	20240524	4305	69.57	20240416	7870	-7.24	20240524	4305	69.57	20240416	1.62	N	260930	500	96 억		294077	N	N	0	N	00	N
43	20240524	150946	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7230	-300	5	-3.98	3767377280	506156	45.45	7430	7870	7100	9780	5280	7530	7442.94	1.52	0	35042	8263	7896	7233	6866	6203	8080	7050	97	2250	500	5420	10	1	19341591	1398	20.14	0.84	12	2.62	359.00	8657.00	7870	20240524	-8.13	4305	20240416	67.94	7870	-8.13	20240524	4305	67.94	20240416	7870	-8.13	20240524	4305	67.94	20240416	1.62	N	260930	500	96 억		294077	N	N	0	N	00	N
44	20240524	140951	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7150	-380	5	-5.05	3462535550	464134	41.67	7430	7870	7100	9780	5280	7530	7460.05	1.52	0	35292	8263	7896	7233	6866	6203	8080	7050	97	2250	500	5420	10	1	19341591	1383	19.92	0.83	12	2.40	359.00	8657.00	7870	20240524	-9.15	4305	20240416	66.09	7870	-9.15	20240524	4305	66.09	20240416	7870	-9.15	20240524	4305	66.09	20240416	1.62	N	260930	500	96 억		294077	N	N	0	N	00	N
45	20240524	130947	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7180	-350	5	-4.65	3220526870	430276	38.63	7430	7870	7100	9780	5280	7530	7484.68	1.52	0	32671	8263	7896	7233	6866	6203	8080	7050	97	2250	500	5420	10	1	19341591	1389	20.00	0.83	12	2.22	359.00	8657.00	7870	20240524	-8.77	4305	20240416	66.78	7870	-8.77	20240524	4305	66.78	20240416	7870	-8.77	20240524	4305	66.78	20240416	1.62	N	260930	500	96 억		294077	N	N	0	N	00	N
46	20240524	120949	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7150	-380	5	-5.05	3020689040	402326	36.13	7430	7870	7100	9780	5280	7530	7508.01	1.52	0	29785	8263	7896	7233	6866	6203	8080	7050	97	2250	500	5420	10	1	19341591	1383	19.92	0.83	12	2.08	359.00	8657.00	7870	20240524	-9.15	4305	20240416	66.09	7870	-9.15	20240524	4305	66.09	20240416	7870	-9.15	20240524	4305	66.09	20240416	1.62	N	260930	500	96 억		294077	N	N	0	N	00	N
47	20240524	110945	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7340	-190	5	-2.52	2504846180	330681	29.69	7430	7870	7280	9780	5280	7530	7574.95	1.52	0	15513	8263	7896	7233	6866	6203	8080	7050	97	2250	500	5420	10	1	19341591	1420	20.45	0.85	12	1.71	359.00	8657.00	7870	20240524	-6.73	4305	20240416	70.50	7870	-6.73	20240524	4305	70.50	20240416	7870	-6.73	20240524	4305	70.50	20240416	1.62	N	260930	500	96 억		294077	N	N	0	N	00	N
48	20240524	100953	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7540	10	2	0.13	1968039970	257796	23.15	7430	7870	7410	9780	5280	7530	7634.52	1.52	0	14399	8263	7896	7233	6866	6203	8080	7050	97	2250	500	5420	10	1	19341591	1458	21.00	0.87	12	1.33	359.00	8657.00	7870	20240524	-4.19	4305	20240416	75.15	7870	-4.19	20240524	4305	75.15	20240416	7870	-4.19	20240524	4305	75.15	20240416	1.62	N	260930	500	96 억		294077	N	N	0	N	00	N
49	20240524	090947	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7860	330	2	4.38	942855830	122394	10.99	7430	7870	7420	9780	5280	7530	7704.93	1.52	0	16960	8263	7896	7233	6866	6203	8080	7050	97	2250	500	5420	10	1	19341591	1520	21.89	0.91	12	0.63	359.00	8657.00	7870	20240524	-0.13	4305	20240416	82.58	7870	-0.13	20240524	4305	82.58	20240416	7870	-0.13	20240524	4305	82.58	20240416	1.62	N	260930	500	96 억		294077	N	N	0	N	00	N
50	20240523	160944	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7530	640	2	9.29	8004559640	1109344	30.75	6770	7600	6570	8950	4830	6890	7215.48	1.16	0	68899	8310	7600	6730	6020	5150	7955	6375	97	2060	500	4960	10	1	19341591	1456	20.97	0.87	12	5.74	359.00	8657.00	7600	20240523	-0.92	4305	20240416	74.91	7600	-0.92	20240523	4305	74.91	20240416	7600	-0.92	20240523	4305	74.91	20240416	1.62	N	260930	500	96 억		224373	N	N	0	N	00	N
51	20240523	150947	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7480	590	2	8.56	7775672390	1078883	29.91	6770	7600	6570	8950	4830	6890	7207.21	1.16	0	72408	8310	7600	6730	6020	5150	7955	6375	97	2060	500	4960	10	1	19341591	1447	20.84	0.86	12	5.58	359.00	8657.00	7600	20240523	-1.58	4305	20240416	73.75	7600	-1.58	20240523	4305	73.75	20240416	7600	-1.58	20240523	4305	73.75	20240416	1.62	N	260930	500	96 억		224373	N	N	0	N	00	N
52	20240523	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	520	2	7.55	4786922060	680277	18.86	6770	7410	6570	8950	4830	6890	7036.77	1.16	0	101689	8310	7600	6730	6020	5150	7955	6375	97	2060	500	4960	10	1	19341591	1433	20.64	0.86	12	3.52	359.00	8657.00	7440	20240522	-0.40	4305	20240416	72.13	7440	-0.40	20240522	4305	72.13	20240416	7440	-0.40	20240522	4305	72.13	20240416	1.62	N	260930	500	96 억		224373	N	N	0	N	00	N
53	20240523	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	190	2	2.76	4138831000	591453	16.39	6770	7350	6570	8950	4830	6890	6997.77	1.16	0	104231	8310	7600	6730	6020	5150	7955	6375	97	2060	500	4960	10	1	19341591	1369	19.72	0.82	12	3.06	359.00	8657.00	7440	20240522	-4.84	4305	20240416	64.46	7440	-4.84	20240522	4305	64.46	20240416	7440	-4.84	20240522	4305	64.46	20240416	1.62	N	260930	500	96 억		224373	N	N	0	N	00	N
54	20240523	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	360	2	5.22	3833614600	548697	15.21	6770	7350	6570	8950	4830	6890	6986.80	1.16	0	105882	8310	7600	6730	6020	5150	7955	6375	97	2060	500	4960	10	1	19341591	1402	20.19	0.84	12	2.84	359.00	8657.00	7440	20240522	-2.55	4305	20240416	68.41	7440	-2.55	20240522	4305	68.41	20240416	7440	-2.55	20240522	4305	68.41	20240416	1.62	N	260930	500	96 억		224373	N	N	0	N	00	N
55	20240523	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	350	2	5.08	3082023720	444948	12.33	6770	7250	6570	8950	4830	6890	6926.72	1.16	0	90356	8310	7600	6730	6020	5150	7955	6375	97	2060	500	4960	10	1	19341591	1400	20.17	0.84	12	2.30	359.00	8657.00	7440	20240522	-2.69	4305	20240416	68.18	7440	-2.69	20240522	4305	68.18	20240416	7440	-2.69	20240522	4305	68.18	20240416	1.62	N	260930	500	96 억		224373	N	N	0	N	00	N
56	20240523	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	180	2	2.61	2317215440	338212	9.38	6770	7130	6570	8950	4830	6890	6851.35	1.16	0	62352	8310	7600	6730	6020	5150	7955	6375	97	2060	500	4960	10	1	19341591	1367	19.69	0.82	12	1.75	359.00	8657.00	7440	20240522	-4.97	4305	20240416	64.23	7440	-4.97	20240522	4305	64.23	20240416	7440	-4.97	20240522	4305	64.23	20240416	1.62	N	260930	500	96 억		224373	N	N	0	N	00	N
57	20240523	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-310	5	-4.50	790037090	118286	3.28	6770	6850	6570	8950	4830	6890	6678.67	1.16	0	26763	8310	7600	6730	6020	5150	7955	6375	97	2060	500	4960	10	1	19341591	1273	18.33	0.76	12	0.61	359.00	8657.00	7440	20240522	-11.56	4305	20240416	52.85	7440	-11.56	20240522	4305	52.85	20240416	7440	-11.56	20240522	4305	52.85	20240416	1.62	N	260930	500	96 억		224373	N	N	0	N	00	N
58	20240522	160935	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6890	1040	2	17.78	25146859780	3577314	1883.63	6060	7440	5860	7600	4100	5850	7029.69	1.31	0	-13508	6183	6016	5803	5636	5423	6100	5720	97	1750	500	4210	10	1	19341591	1333	19.19	0.80	12	18.50	359.00	8657.00	7440	20240522	-7.39	4305	20240416	60.05	7440	-7.39	20240522	4305	60.05	20240416	7440	-7.39	20240522	4305	60.05	20240416	1.68	N	260930	500	96 억		254005	N	N	0	N	00	N
59	20240522	150943	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6960	1110	2	18.97	24191380110	3437871	1810.21	6060	7440	5860	7600	4100	5850	7036.73	1.31	0	-13696	6183	6016	5803	5636	5423	6100	5720	97	1750	500	4210	10	1	19341591	1346	19.39	0.80	12	17.77	359.00	8657.00	7440	20240522	-6.45	4305	20240416	61.67	7440	-6.45	20240522	4305	61.67	20240416	7440	-6.45	20240522	4305	61.67	20240416	1.68	N	260930	500	96 억		254005	N	N	0	N	00	N
60	20240522	140943	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7040	1190	2	20.34	21242495680	3014010	1587.02	6060	7440	5860	7600	4100	5850	7047.92	1.31	0	-17669	6183	6016	5803	5636	5423	6100	5720	97	1750	500	4210	10	1	19341591	1362	19.61	0.81	12	15.58	359.00	8657.00	7440	20240522	-5.38	4305	20240416	63.53	7440	-5.38	20240522	4305	63.53	20240416	7440	-5.38	20240522	4305	63.53	20240416	1.68	N	260930	500	96 억		254005	N	N	0	N	00	N
61	20240522	130941	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6950	1100	2	18.80	20156440300	2859026	1505.42	6060	7440	5860	7600	4100	5850	7050.11	1.31	0	1208	6183	6016	5803	5636	5423	6100	5720	97	1750	500	4210	10	1	19341591	1344	19.36	0.80	12	14.78	359.00	8657.00	7440	20240522	-6.59	4305	20240416	61.44	7440	-6.59	20240522	4305	61.44	20240416	7440	-6.59	20240522	4305	61.44	20240416	1.68	N	260930	500	96 억		254005	N	N	0	N	00	N
62	20240522	121057	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7110	1260	2	21.54	18546323470	2629423	1384.52	6060	7440	5860	7600	4100	5850	7053.38	1.31	0	3472	6183	6016	5803	5636	5423	6100	5720	97	1750	500	4210	10	1	19341591	1375	19.81	0.82	12	13.59	359.00	8657.00	7440	20240522	-4.44	4305	20240416	65.16	7440	-4.44	20240522	4305	65.16	20240416	7440	-4.44	20240522	4305	65.16	20240416	1.68	N	260930	500	96 억		254005	N	N	0	N	00	N
63	20240522	110945	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7170	1320	2	22.56	15082631880	2153638	1134.00	6060	7400	5860	7600	4100	5850	7003.33	1.31	0	-13209	6183	6016	5803	5636	5423	6100	5720	97	1750	500	4210	10	1	19341591	1387	19.97	0.83	12	11.13	359.00	8657.00	7400	20240522	-3.11	4305	20240416	66.55	7400	-3.11	20240522	4305	66.55	20240416	7400	-3.11	20240522	4305	66.55	20240416	1.68	N	260930	500	96 억		254005	N	N	0	N	00	N
64	20240522	100942	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7150	1300	2	22.22	12213986280	1748455	920.65	6060	7400	5860	7600	4100	5850	6985.59	1.31	0	-26221	6183	6016	5803	5636	5423	6100	5720	97	1750	500	4210	10	1	19341591	1383	19.92	0.83	12	9.04	359.00	8657.00	7400	20240522	-3.38	4305	20240416	66.09	7400	-3.38	20240522	4305	66.09	20240416	7400	-3.38	20240522	4305	66.09	20240416	1.68	N	260930	500	96 억		254005	N	N	0	N	00	N
65	20240522	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	750	2	12.82	888859770	140589	74.03	6060	6610	5860	7600	4100	5850	6322.40	1.31	0	-23469	6183	6016	5803	5636	5423	6100	5720	97	1750	500	4210	10	1	19341591	1277	18.38	0.76	12	0.73	359.00	8657.00	7230	20230724	-8.71	4305	20240416	53.31	6610	-0.15	20240522	4305	53.31	20240416	7230	-8.71	20230724	4305	53.31	20240416	1.68	N	260930	500	96 억		254005	N	N	0	N	00	N
66	20240521	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	210	2	3.72	1109049510	189666	250.56	5650	5970	5590	7330	3950	5640	5847.38	1.18	0	24988	5946	5792	5626	5472	5306	5870	5550	97	1690	500	4060	10	1	19341591	1131	16.30	0.68	12	0.98	359.00	8657.00	7230	20230724	-19.09	4305	20240416	35.89	6370	-8.16	20240516	4305	35.89	20240416	7230	-19.09	20230724	4305	35.89	20240416	1.59	N	260930	500	96 억		228999	N	N	0	N	00	N
67	20240521	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	210	2	3.72	1092144890	186773	246.74	5650	5970	5590	7330	3950	5640	5847.45	1.18	0	25260	5946	5792	5626	5472	5306	5870	5550	97	1690	500	4060	10	1	19341591	1131	16.30	0.68	12	0.97	359.00	8657.00	7230	20230724	-19.09	4305	20240416	35.89	6370	-8.16	20240516	4305	35.89	20240416	7230	-19.09	20230724	4305	35.89	20240416	1.59	N	260930	500	96 억		228999	N	N	0	N	00	N
68	20240521	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	270	2	4.79	1040299750	177948	235.08	5650	5970	5590	7330	3950	5640	5846.09	1.18	0	27945	5946	5792	5626	5472	5306	5870	5550	97	1690	500	4060	10	1	19341591	1143	16.46	0.68	12	0.92	359.00	8657.00	7230	20230724	-18.26	4305	20240416	37.28	6370	-7.22	20240516	4305	37.28	20240416	7230	-18.26	20230724	4305	37.28	20240416	1.59	N	260930	500	96 억		228999	N	N	0	N	00	N
69	20240521	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	280	2	4.96	963721920	164990	217.96	5650	5970	5590	7330	3950	5640	5841.09	1.18	0	30255	5946	5792	5626	5472	5306	5870	5550	97	1690	500	4060	10	1	19341591	1145	16.49	0.68	12	0.85	359.00	8657.00	7230	20230724	-18.12	4305	20240416	37.51	6370	-7.06	20240516	4305	37.51	20240416	7230	-18.12	20230724	4305	37.51	20240416	1.59	N	260930	500	96 억		228999	N	N	0	N	00	N
70	20240521	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	230	2	4.08	872463020	149549	197.57	5650	5970	5590	7330	3950	5640	5833.96	1.18	0	33237	5946	5792	5626	5472	5306	5870	5550	97	1690	500	4060	10	1	19341591	1135	16.35	0.68	12	0.77	359.00	8657.00	7230	20230724	-18.81	4305	20240416	36.35	6370	-7.85	20240516	4305	36.35	20240416	7230	-18.81	20230724	4305	36.35	20240416	1.59	N	260930	500	96 억		228999	N	N	0	N	00	N
71	20240521	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	120	2	2.13	782632880	134096	177.15	5650	5970	5590	7330	3950	5640	5836.36	1.18	0	31907	5946	5792	5626	5472	5306	5870	5550	97	1690	500	4060	10	1	19341591	1114	16.04	0.67	12	0.69	359.00	8657.00	7230	20230724	-20.33	4305	20240416	33.80	6370	-9.58	20240516	4305	33.80	20240416	7230	-20.33	20230724	4305	33.80	20240416	1.59	N	260930	500	96 억		228999	N	N	0	N	00	N
72	20240521	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	220	2	3.90	572856750	98134	129.64	5650	5970	5590	7330	3950	5640	5837.50	1.18	0	25194	5946	5792	5626	5472	5306	5870	5550	97	1690	500	4060	10	1	19341591	1133	16.32	0.68	12	0.51	359.00	8657.00	7230	20230724	-18.95	4305	20240416	36.12	6370	-8.01	20240516	4305	36.12	20240416	7230	-18.95	20230724	4305	36.12	20240416	1.59	N	260930	500	96 억		228999	N	N	0	N	00	N
73	20240521	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	160	2	2.84	37531520	6501	8.59	5650	5840	5590	7330	3950	5640	5773.19	1.18	0	779	5946	5792	5626	5472	5306	5870	5550	97	1690	500	4060	10	1	19341591	1122	16.16	0.67	12	0.03	359.00	8657.00	7230	20230724	-19.78	4305	20240416	34.73	6370	-8.95	20240516	4305	34.73	20240416	7230	-19.78	20230724	4305	34.73	20240416	1.59	N	260930	500	96 억		228999	N	N	0	N	00	N
74	20240517	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-640	5	-10.39	1082344230	194187	280.35	5810	5830	5410	8000	4320	6160	5573.87	1.14	0	2518	6486	6322	6206	6042	5926	6405	6125	97	1840	500	4430	10	1	19341591	1068	15.38	0.64	12	1.00	359.00	8657.00	7230	20230724	-23.65	4305	20240416	28.22	6370	-13.34	20240516	4305	28.22	20240416	7230	-23.65	20230724	4305	28.22	20240416	1.56	N	260930	500	96 억		219901	N	N	0	N	00	N
75	20240517	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-600	5	-9.74	1018302660	182685	263.75	5810	5830	5410	8000	4320	6160	5574.09	1.14	0	3672	6486	6322	6206	6042	5926	6405	6125	97	1840	500	4430	10	1	19341591	1075	15.49	0.64	12	0.94	359.00	8657.00	7230	20230724	-23.10	4305	20240416	29.15	6370	-12.72	20240516	4305	29.15	20240416	7230	-23.10	20230724	4305	29.15	20240416	1.56	N	260930	500	96 억		219901	N	N	0	N	00	N
76	20240517	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-500	5	-8.12	932663000	167314	241.56	5810	5830	5410	8000	4320	6160	5574.33	1.14	0	2438	6486	6322	6206	6042	5926	6405	6125	97	1840	500	4430	10	1	19341591	1095	15.77	0.65	12	0.87	359.00	8657.00	7230	20230724	-21.72	4305	20240416	31.48	6370	-11.15	20240516	4305	31.48	20240416	7230	-21.72	20230724	4305	31.48	20240416	1.56	N	260930	500	96 억		219901	N	N	0	N	00	N
77	20240517	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-590	5	-9.58	894675020	160551	231.79	5810	5830	5410	8000	4320	6160	5572.53	1.14	0	3770	6486	6322	6206	6042	5926	6405	6125	97	1840	500	4430	10	1	19341591	1077	15.52	0.64	12	0.83	359.00	8657.00	7230	20230724	-22.96	4305	20240416	29.38	6370	-12.56	20240516	4305	29.38	20240416	7230	-22.96	20230724	4305	29.38	20240416	1.56	N	260930	500	96 억		219901	N	N	0	N	00	N
78	20240517	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-660	5	-10.71	864947040	155190	224.05	5810	5830	5410	8000	4320	6160	5573.47	1.14	0	3955	6486	6322	6206	6042	5926	6405	6125	97	1840	500	4430	10	1	19341591	1064	15.32	0.64	12	0.80	359.00	8657.00	7230	20230724	-23.93	4305	20240416	27.76	6370	-13.66	20240516	4305	27.76	20240416	7230	-23.93	20230724	4305	27.76	20240416	1.56	N	260930	500	96 억		219901	N	N	0	N	00	N
79	20240517	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-580	5	-9.42	795689600	142621	205.91	5810	5830	5410	8000	4320	6160	5579.05	1.14	0	4005	6486	6322	6206	6042	5926	6405	6125	97	1840	500	4430	10	1	19341591	1079	15.54	0.64	12	0.74	359.00	8657.00	7230	20230724	-22.82	4305	20240416	29.62	6370	-12.40	20240516	4305	29.62	20240416	7230	-22.82	20230724	4305	29.62	20240416	1.56	N	260930	500	96 억		219901	N	N	0	N	00	N
80	20240517	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-550	5	-8.93	729495530	130665	188.65	5810	5830	5410	8000	4320	6160	5582.95	1.14	0	2113	6486	6322	6206	6042	5926	6405	6125	97	1840	500	4430	10	1	19341591	1085	15.63	0.65	12	0.68	359.00	8657.00	7230	20230724	-22.41	4305	20240416	30.31	6370	-11.93	20240516	4305	30.31	20240416	7230	-22.41	20230724	4305	30.31	20240416	1.56	N	260930	500	96 억		219901	N	N	0	N	00	N
81	20240517	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-540	5	-8.77	370444650	65693	94.84	5810	5830	5410	8000	4320	6160	5639.03	1.14	0	9370	6486	6322	6206	6042	5926	6405	6125	97	1840	500	4430	10	1	19341591	1087	15.65	0.65	12	0.34	359.00	8657.00	7230	20230724	-22.27	4305	20240416	30.55	6370	-11.77	20240516	4305	30.55	20240416	7230	-22.27	20230724	4305	30.55	20240416	1.56	N	260930	500	96 억		219901	N	N	0	N	00	N
82	20240516	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	40	2	0.65	329738360	53328	112.26	6120	6370	6090	7950	4290	6120	6183.21	1.15	0	-769	6266	6192	6096	6022	5926	6230	6060	97	1830	500	4400	10	1	19341591	1191	17.16	0.71	12	0.28	359.00	8657.00	7230	20230724	-14.80	4305	20240416	43.09	6370	-3.30	20240516	4305	43.09	20240416	7230	-14.80	20230724	4305	43.09	20240416	1.54	N	260930	500	96 억		221838	N	N	0	N	00	N
83	20240516	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	0	3	0.00	322562000	52163	109.81	6120	6370	6090	7950	4290	6120	6183.73	1.15	0	-569	6266	6192	6096	6022	5926	6230	6060	97	1830	500	4400	10	1	19341591	1184	17.05	0.71	12	0.27	359.00	8657.00	7230	20230724	-15.35	4305	20240416	42.16	6370	-3.92	20240516	4305	42.16	20240416	7230	-15.35	20230724	4305	42.16	20240416	1.54	N	260930	500	96 억		221838	N	N	0	N	00	N
84	20240516	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-30	5	-0.49	286124000	46230	97.32	6120	6370	6090	7950	4290	6120	6189.14	1.15	0	-8	6266	6192	6096	6022	5926	6230	6060	97	1830	500	4400	10	1	19341591	1178	16.96	0.70	12	0.24	359.00	8657.00	7230	20230724	-15.77	4305	20240416	41.46	6370	-4.40	20240516	4305	41.46	20240416	7230	-15.77	20230724	4305	41.46	20240416	1.54	N	260930	500	96 억		221838	N	N	0	N	00	N
85	20240516	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	10	2	0.16	244144480	39365	82.87	6120	6370	6090	7950	4290	6120	6202.07	1.15	0	645	6266	6192	6096	6022	5926	6230	6060	97	1830	500	4400	10	1	19341591	1186	17.08	0.71	12	0.20	359.00	8657.00	7230	20230724	-15.21	4305	20240416	42.39	6370	-3.77	20240516	4305	42.39	20240416	7230	-15.21	20230724	4305	42.39	20240416	1.54	N	260930	500	96 억		221838	N	N	0	N	00	N
86	20240516	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	40	2	0.65	203718600	32779	69.00	6120	6370	6090	7950	4290	6120	6214.91	1.15	0	800	6266	6192	6096	6022	5926	6230	6060	97	1830	500	4400	10	1	19341591	1191	17.16	0.71	12	0.17	359.00	8657.00	7230	20230724	-14.80	4305	20240416	43.09	6370	-3.30	20240516	4305	43.09	20240416	7230	-14.80	20230724	4305	43.09	20240416	1.54	N	260930	500	96 억		221838	N	N	0	N	00	N
87	20240516	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	120	2	1.96	164913380	26512	55.81	6120	6370	6090	7950	4290	6120	6220.33	1.15	0	809	6266	6192	6096	6022	5926	6230	6060	97	1830	500	4400	10	1	19341591	1207	17.38	0.72	12	0.14	359.00	8657.00	7230	20230724	-13.69	4305	20240416	44.95	6370	-2.04	20240516	4305	44.95	20240416	7230	-13.69	20230724	4305	44.95	20240416	1.54	N	260930	500	96 억		221838	N	N	0	N	00	N
88	20240516	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	30	2	0.49	55672390	9063	19.08	6120	6200	6090	7950	4290	6120	6142.82	1.15	0	772	6266	6192	6096	6022	5926	6230	6060	97	1830	500	4400	10	1	19341591	1190	17.13	0.71	12	0.05	359.00	8657.00	7230	20230724	-14.94	4305	20240416	42.86	6360	-3.30	20240510	4305	42.86	20240416	7230	-14.94	20230724	4305	42.86	20240416	1.54	N	260930	500	96 억		221838	N	N	0	N	00	N
89	20240516	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	40	2	0.65	7170010	1165	2.45	6120	6180	6120	7950	4290	6120	6154.52	1.15	0	122	6266	6192	6096	6022	5926	6230	6060	97	1830	500	4400	10	1	19341591	1191	17.16	0.71	12	0.01	359.00	8657.00	7230	20230724	-14.80	4305	20240416	43.09	6360	-3.14	20240510	4305	43.09	20240416	7230	-14.80	20230724	4305	43.09	20240416	1.54	N	260930	500	96 억		221838	N	N	0	N	00	N
90	20240514	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	80	2	1.32	286631300	47100	28.21	6040	6170	6000	7850	4230	6040	6085.59	1.17	0	-4191	6440	6240	6090	5890	5740	6165	5815	97	1810	500	4340	10	1	19341591	1184	17.05	0.71	12	0.24	359.00	8657.00	7230	20230724	-15.35	4305	20240416	42.16	6360	-3.77	20240510	4305	42.16	20240416	7230	-15.35	20230724	4305	42.16	20240416	1.54	N	260930	500	96 억		225951	N	N	0	N	00	N
91	20240514	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	50	2	0.83	265688690	43672	26.16	6040	6170	6000	7850	4230	6040	6083.73	1.17	0	-2721	6440	6240	6090	5890	5740	6165	5815	97	1810	500	4340	10	1	19341591	1178	16.96	0.70	12	0.23	359.00	8657.00	7230	20230724	-15.77	4305	20240416	41.46	6360	-4.25	20240510	4305	41.46	20240416	7230	-15.77	20230724	4305	41.46	20240416	1.54	N	260930	500	96 억		225951	N	N	0	N	00	N
92	20240514	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	90	2	1.49	238629430	39215	23.49	6040	6170	6000	7850	4230	6040	6085.16	1.17	0	-2794	6440	6240	6090	5890	5740	6165	5815	97	1810	500	4340	10	1	19341591	1186	17.08	0.71	12	0.20	359.00	8657.00	7230	20230724	-15.21	4305	20240416	42.39	6360	-3.62	20240510	4305	42.39	20240416	7230	-15.21	20230724	4305	42.39	20240416	1.54	N	260930	500	96 억		225951	N	N	0	N	00	N
93	20240514	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	60	2	0.99	197791190	32554	19.50	6040	6170	6000	7850	4230	6040	6075.79	1.17	0	-1573	6440	6240	6090	5890	5740	6165	5815	97	1810	500	4340	10	1	19341591	1180	16.99	0.70	12	0.17	359.00	8657.00	7230	20230724	-15.63	4305	20240416	41.70	6360	-4.09	20240510	4305	41.70	20240416	7230	-15.63	20230724	4305	41.70	20240416	1.54	N	260930	500	96 억		225951	N	N	0	N	00	N
94	20240514	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	80	2	1.32	178276060	29349	17.58	6040	6170	6000	7850	4230	6040	6074.35	1.17	0	-1078	6440	6240	6090	5890	5740	6165	5815	97	1810	500	4340	10	1	19341591	1184	17.05	0.71	12	0.15	359.00	8657.00	7230	20230724	-15.35	4305	20240416	42.16	6360	-3.77	20240510	4305	42.16	20240416	7230	-15.35	20230724	4305	42.16	20240416	1.54	N	260930	500	96 억		225951	N	N	0	N	00	N
95	20240514	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	70	2	1.16	159689490	26316	15.76	6040	6130	6000	7850	4230	6040	6068.15	1.17	0	310	6440	6240	6090	5890	5740	6165	5815	97	1810	500	4340	10	1	19341591	1182	17.02	0.71	12	0.14	359.00	8657.00	7230	20230724	-15.49	4305	20240416	41.93	6360	-3.93	20240510	4305	41.93	20240416	7230	-15.49	20230724	4305	41.93	20240416	1.54	N	260930	500	96 억		225951	N	N	0	N	00	N
96	20240514	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	10	2	0.17	126023470	20781	12.45	6040	6130	6000	7850	4230	6040	6064.36	1.17	0	193	6440	6240	6090	5890	5740	6165	5815	97	1810	500	4340	10	1	19341591	1170	16.85	0.70	12	0.11	359.00	8657.00	7230	20230724	-16.32	4305	20240416	40.53	6360	-4.87	20240510	4305	40.53	20240416	7230	-16.32	20230724	4305	40.53	20240416	1.54	N	260930	500	96 억		225951	N	N	0	N	00	N
97	20240514	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	50	2	0.83	53348780	8749	5.24	6040	6130	6040	7850	4230	6040	6097.70	1.17	0	-2822	6440	6240	6090	5890	5740	6165	5815	97	1810	500	4340	10	1	19341591	1178	16.96	0.70	12	0.05	359.00	8657.00	7230	20230724	-15.77	4305	20240416	41.46	6360	-4.25	20240510	4305	41.46	20240416	7230	-15.77	20230724	4305	41.46	20240416	1.54	N	260930	500	96 억		225951	N	N	0	N	00	N
98	20240513	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-90	5	-1.47	1018851270	166705	61.51	6130	6290	5940	7960	4300	6130	6111.80	1.27	0	-18771	6650	6390	6100	5840	5550	6520	5970	97	1830	500	4410	10	1	19341591	1168	16.82	0.70	12	0.86	359.00	8657.00	7230	20230724	-16.46	4305	20240416	40.30	6360	-5.03	20240510	4305	40.30	20240416	7230	-16.46	20230724	4305	40.30	20240416	1.53	N	260930	500	96 억		245413	N	N	0	N	00	N
99	20240513	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	40	2	0.65	967457050	158287	58.41	6130	6290	5940	7960	4300	6130	6112.04	1.27	0	-15523	6650	6390	6100	5840	5550	6520	5970	97	1830	500	4410	10	1	19341591	1193	17.19	0.71	12	0.82	359.00	8657.00	7230	20230724	-14.66	4305	20240416	43.32	6360	-2.99	20240510	4305	43.32	20240416	7230	-14.66	20230724	4305	43.32	20240416	1.53	N	260930	500	96 억		245413	N	N	0	N	00	N
100	20240513	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	40	2	0.65	834233020	136523	50.37	6130	6290	5940	7960	4300	6130	6110.57	1.27	0	-14383	6650	6390	6100	5840	5550	6520	5970	97	1830	500	4410	10	1	19341591	1193	17.19	0.71	12	0.71	359.00	8657.00	7230	20230724	-14.66	4305	20240416	43.32	6360	-2.99	20240510	4305	43.32	20240416	7230	-14.66	20230724	4305	43.32	20240416	1.53	N	260930	500	96 억		245413	N	N	0	N	00	N
101	20240513	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	150	2	2.45	739891460	121221	44.73	6130	6290	5940	7960	4300	6130	6103.66	1.27	0	-10018	6650	6390	6100	5840	5550	6520	5970	97	1830	500	4410	10	1	19341591	1215	17.49	0.73	12	0.63	359.00	8657.00	7230	20230724	-13.14	4305	20240416	45.88	6360	-1.26	20240510	4305	45.88	20240416	7230	-13.14	20230724	4305	45.88	20240416	1.53	N	260930	500	96 억		245413	N	N	0	N	00	N
102	20240513	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	-50	5	-0.82	557697040	91763	33.86	6130	6260	5940	7960	4300	6130	6077.58	1.27	0	-6843	6650	6390	6100	5840	5550	6520	5970	97	1830	500	4410	10	1	19341591	1176	16.94	0.70	12	0.47	359.00	8657.00	7230	20230724	-15.91	4305	20240416	41.23	6360	-4.40	20240510	4305	41.23	20240416	7230	-15.91	20230724	4305	41.23	20240416	1.53	N	260930	500	96 억		245413	N	N	0	N	00	N
103	20240513	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-40	5	-0.65	502253280	82649	30.50	6130	6260	5940	7960	4300	6130	6076.94	1.27	0	-4966	6650	6390	6100	5840	5550	6520	5970	97	1830	500	4410	10	1	19341591	1178	16.96	0.70	12	0.43	359.00	8657.00	7230	20230724	-15.77	4305	20240416	41.46	6360	-4.25	20240510	4305	41.46	20240416	7230	-15.77	20230724	4305	41.46	20240416	1.53	N	260930	500	96 억		245413	N	N	0	N	00	N
104	20240513	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	-80	5	-1.31	375740570	61607	22.73	6130	6260	6000	7960	4300	6130	6098.99	1.27	0	-2386	6650	6390	6100	5840	5550	6520	5970	97	1830	500	4410	10	1	19341591	1170	16.85	0.70	12	0.32	359.00	8657.00	7230	20230724	-16.32	4305	20240416	40.53	6360	-4.87	20240510	4305	40.53	20240416	7230	-16.32	20230724	4305	40.53	20240416	1.53	N	260930	500	96 억		245413	N	N	0	N	00	N
105	20240513	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-70	5	-1.14	144244800	23786	8.78	6130	6140	6000	7960	4300	6130	6064.27	1.27	0	7642	6650	6390	6100	5840	5550	6520	5970	97	1830	500	4410	10	1	19341591	1172	16.88	0.70	12	0.12	359.00	8657.00	7230	20230724	-16.18	4305	20240416	40.77	6360	-4.72	20240510	4305	40.77	20240416	7230	-16.18	20230724	4305	40.77	20240416	1.53	N	260930	500	96 억		245413	N	N	0	N	00	N
106	20240510	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	180	2	3.03	1609518200	262441	206.09	6020	6360	5810	7730	4170	5950	6132.88	1.26	0	-846	6203	6076	5913	5786	5623	6140	5850	97	1780	500	4280	10	1	19341591	1186	17.08	0.71	12	1.36	359.00	8657.00	7230	20230724	-15.21	4305	20240416	42.39	6360	-3.62	20240510	4305	42.39	20240416	7230	-15.21	20230724	4305	42.39	20240416	1.52	N	260930	500	96 억		243740	N	N	0	N	00	N
107	20240510	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	220	2	3.70	1569793890	255973	201.01	6020	6360	5810	7730	4170	5950	6132.65	1.26	0	-1346	6203	6076	5913	5786	5623	6140	5850	97	1780	500	4280	10	1	19341591	1193	17.19	0.71	12	1.32	359.00	8657.00	7230	20230724	-14.66	4305	20240416	43.32	6360	-2.99	20240510	4305	43.32	20240416	7230	-14.66	20230724	4305	43.32	20240416	1.52	N	260930	500	96 억		243740	N	N	0	N	00	N
108	20240510	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	160	2	2.69	1322739270	215666	169.36	6020	6360	5810	7730	4170	5950	6133.28	1.26	0	134	6203	6076	5913	5786	5623	6140	5850	97	1780	500	4280	10	1	19341591	1182	17.02	0.71	12	1.12	359.00	8657.00	7230	20230724	-15.49	4305	20240416	41.93	6360	-3.93	20240510	4305	41.93	20240416	7230	-15.49	20230724	4305	41.93	20240416	1.52	N	260930	500	96 억		243740	N	N	0	N	00	N
109	20240510	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	190	2	3.19	1238196890	201923	158.57	6020	6360	5810	7730	4170	5950	6132.03	1.26	0	-511	6203	6076	5913	5786	5623	6140	5850	97	1780	500	4280	10	1	19341591	1188	17.10	0.71	12	1.04	359.00	8657.00	7230	20230724	-15.08	4305	20240416	42.62	6360	-3.46	20240510	4305	42.62	20240416	7230	-15.08	20230724	4305	42.62	20240416	1.52	N	260930	500	96 억		243740	N	N	0	N	00	N
110	20240510	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	230	2	3.87	597817870	99339	78.01	6020	6180	5810	7730	4170	5950	6017.96	1.26	0	3926	6203	6076	5913	5786	5623	6140	5850	97	1780	500	4280	10	1	19341591	1195	17.21	0.71	12	0.51	359.00	8657.00	7230	20230724	-14.52	4305	20240416	43.55	6180	0.00	20240510	4305	43.55	20240416	7230	-14.52	20230724	4305	43.55	20240416	1.52	N	260930	500	96 억		243740	N	N	0	N	00	N
111	20240510	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	140	2	2.35	378792200	63627	49.97	6020	6090	5810	7730	4170	5950	5953.32	1.26	0	-1488	6203	6076	5913	5786	5623	6140	5850	97	1780	500	4280	10	1	19341591	1178	16.96	0.70	12	0.33	359.00	8657.00	7230	20230724	-15.77	4305	20240416	41.46	6090	0.00	20240510	4305	41.46	20240416	7230	-15.77	20230724	4305	41.46	20240416	1.52	N	260930	500	96 억		243740	N	N	0	N	00	N
112	20240510	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-50	5	-0.84	145054560	24625	19.34	6020	6040	5810	7730	4170	5950	5890.54	1.26	0	-563	6203	6076	5913	5786	5623	6140	5850	97	1780	500	4280	10	1	19341591	1141	16.43	0.68	12	0.13	359.00	8657.00	7230	20230724	-18.40	4305	20240416	37.05	6050	-2.48	20240502	4305	37.05	20240416	7230	-18.40	20230724	4305	37.05	20240416	1.52	N	260930	500	96 억		243740	N	N	0	N	00	N
113	20240510	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	20	2	0.34	12674210	2118	1.66	6020	6040	5910	7730	4170	5950	5984.05	1.26	0	-1143	6203	6076	5913	5786	5623	6140	5850	97	1780	500	4280	10	1	19341591	1155	16.63	0.69	12	0.01	359.00	8657.00	7230	20230724	-17.43	4305	20240416	38.68	6050	-1.32	20240502	4305	38.68	20240416	7230	-17.43	20230724	4305	38.68	20240416	1.52	N	260930	500	96 억		243740	N	N	0	N	00	N
114	20240509	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	120	2	2.06	741562600	125523	113.84	5830	6040	5750	7570	4090	5830	5907.56	1.27	0	-15956	6156	5992	5806	5642	5456	6075	5725	97	1740	500	4190	10	1	19341591	1151	16.57	0.69	12	0.65	359.00	8657.00	7230	20230724	-17.70	4305	20240416	38.21	6050	-1.65	20240502	4305	38.21	20240416	7230	-17.70	20230724	4305	38.21	20240416	1.37	N	260930	500	96 억		245842	N	N	0	N	00	N
115	20240509	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	160	2	2.74	710993370	120398	109.19	5830	6040	5750	7570	4090	5830	5905.36	1.27	0	-15550	6156	5992	5806	5642	5456	6075	5725	97	1740	500	4190	10	1	19341591	1159	16.69	0.69	12	0.62	359.00	8657.00	7230	20230724	-17.15	4305	20240416	39.14	6050	-0.99	20240502	4305	39.14	20240416	7230	-17.15	20230724	4305	39.14	20240416	1.37	N	260930	500	96 억		245842	N	N	0	N	00	N
116	20240509	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	110	2	1.89	477133870	81241	73.68	5830	5980	5750	7570	4090	5830	5873.07	1.27	0	-11214	6156	5992	5806	5642	5456	6075	5725	97	1740	500	4190	10	1	19341591	1149	16.55	0.69	12	0.42	359.00	8657.00	7230	20230724	-17.84	4305	20240416	37.98	6050	-1.82	20240502	4305	37.98	20240416	7230	-17.84	20230724	4305	37.98	20240416	1.37	N	260930	500	96 억		245842	N	N	0	N	00	N
117	20240509	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	70	2	1.20	391587350	66785	60.57	5830	5980	5750	7570	4090	5830	5863.40	1.27	0	-12145	6156	5992	5806	5642	5456	6075	5725	97	1740	500	4190	10	1	19341591	1141	16.43	0.68	12	0.35	359.00	8657.00	7230	20230724	-18.40	4305	20240416	37.05	6050	-2.48	20240502	4305	37.05	20240416	7230	-18.40	20230724	4305	37.05	20240416	1.37	N	260930	500	96 억		245842	N	N	0	N	00	N
118	20240509	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	80	2	1.37	299947710	51143	46.38	5830	5980	5750	7570	4090	5830	5864.88	1.27	0	-10008	6156	5992	5806	5642	5456	6075	5725	97	1740	500	4190	10	1	19341591	1143	16.46	0.68	12	0.26	359.00	8657.00	7230	20230724	-18.26	4305	20240416	37.28	6050	-2.31	20240502	4305	37.28	20240416	7230	-18.26	20230724	4305	37.28	20240416	1.37	N	260930	500	96 억		245842	N	N	0	N	00	N
119	20240509	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-10	5	-0.17	271620150	46306	42.00	5830	5980	5750	7570	4090	5830	5865.77	1.27	0	-9610	6156	5992	5806	5642	5456	6075	5725	97	1740	500	4190	10	1	19341591	1126	16.21	0.67	12	0.24	359.00	8657.00	7230	20230724	-19.50	4305	20240416	35.19	6050	-3.80	20240502	4305	35.19	20240416	7230	-19.50	20230724	4305	35.19	20240416	1.37	N	260930	500	96 억		245842	N	N	0	N	00	N
120	20240509	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	10	2	0.17	189400120	32138	29.15	5830	5980	5830	7570	4090	5830	5893.34	1.27	0	-8044	6156	5992	5806	5642	5456	6075	5725	97	1740	500	4190	10	1	19341591	1130	16.27	0.67	12	0.17	359.00	8657.00	7230	20230724	-19.23	4305	20240416	35.66	6050	-3.47	20240502	4305	35.66	20240416	7230	-19.23	20230724	4305	35.66	20240416	1.37	N	260930	500	96 억		245842	N	N	0	N	00	N
121	20240509	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	50	2	0.86	69343260	11712	10.62	5830	5980	5830	7570	4090	5830	5920.70	1.27	0	-5387	6156	5992	5806	5642	5456	6075	5725	97	1740	500	4190	10	1	19341591	1137	16.38	0.68	12	0.06	359.00	8657.00	7230	20230724	-18.67	4305	20240416	36.59	6050	-2.81	20240502	4305	36.59	20240416	7230	-18.67	20230724	4305	36.59	20240416	1.37	N	260930	500	96 억		245842	N	N	0	N	00	N
122	20240508	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	160	2	2.82	643651970	109948	99.54	5680	5970	5620	7370	3970	5670	5854.21	1.25	0	-5093	5903	5786	5693	5576	5483	5740	5530	97	1700	500	4080	10	1	19341591	1128	16.24	0.67	12	0.57	359.00	8657.00	7230	20230724	-19.36	4305	20240416	35.42	6050	-3.64	20240502	4305	35.42	20240416	7230	-19.36	20230724	4305	35.42	20240416	1.31	N	260930	500	96 억		242523	N	N	0	N	00	N
123	20240508	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	170	2	3.00	618061260	105576	95.58	5680	5970	5620	7370	3970	5670	5854.24	1.25	0	-4630	5903	5786	5693	5576	5483	5740	5530	97	1700	500	4080	10	1	19341591	1130	16.27	0.67	12	0.55	359.00	8657.00	7230	20230724	-19.23	4305	20240416	35.66	6050	-3.47	20240502	4305	35.66	20240416	7230	-19.23	20230724	4305	35.66	20240416	1.31	N	260930	500	96 억		242523	N	N	0	N	00	N
124	20240508	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	170	2	3.00	558533140	95401	86.37	5680	5970	5620	7370	3970	5670	5854.65	1.25	0	1095	5903	5786	5693	5576	5483	5740	5530	97	1700	500	4080	10	1	19341591	1130	16.27	0.67	12	0.49	359.00	8657.00	7230	20230724	-19.23	4305	20240416	35.66	6050	-3.47	20240502	4305	35.66	20240416	7230	-19.23	20230724	4305	35.66	20240416	1.31	N	260930	500	96 억		242523	N	N	0	N	00	N
125	20240508	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	200	2	3.53	521408220	89027	80.60	5680	5970	5620	7370	3970	5670	5856.81	1.25	0	629	5903	5786	5693	5576	5483	5740	5530	97	1700	500	4080	10	1	19341591	1135	16.35	0.68	12	0.46	359.00	8657.00	7230	20230724	-18.81	4305	20240416	36.35	6050	-2.98	20240502	4305	36.35	20240416	7230	-18.81	20230724	4305	36.35	20240416	1.31	N	260930	500	96 억		242523	N	N	0	N	00	N
126	20240508	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	250	2	4.41	488467030	83439	75.54	5680	5970	5620	7370	3970	5670	5854.25	1.25	0	100	5903	5786	5693	5576	5483	5740	5530	97	1700	500	4080	10	1	19341591	1145	16.49	0.68	12	0.43	359.00	8657.00	7230	20230724	-18.12	4305	20240416	37.51	6050	-2.15	20240502	4305	37.51	20240416	7230	-18.12	20230724	4305	37.51	20240416	1.31	N	260930	500	96 억		242523	N	N	0	N	00	N
127	20240508	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	190	2	3.35	435191000	74424	67.38	5680	5970	5620	7370	3970	5670	5847.53	1.25	0	-92	5903	5786	5693	5576	5483	5740	5530	97	1700	500	4080	10	1	19341591	1133	16.32	0.68	12	0.38	359.00	8657.00	7230	20230724	-18.95	4305	20240416	36.12	6050	-3.14	20240502	4305	36.12	20240416	7230	-18.95	20230724	4305	36.12	20240416	1.31	N	260930	500	96 억		242523	N	N	0	N	00	N
128	20240508	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	160	2	2.82	243125510	41840	37.88	5680	5910	5620	7370	3970	5670	5810.95	1.25	0	-2454	5903	5786	5693	5576	5483	5740	5530	97	1700	500	4080	10	1	19341591	1128	16.24	0.67	12	0.22	359.00	8657.00	7230	20230724	-19.36	4305	20240416	35.42	6050	-3.64	20240502	4305	35.42	20240416	7230	-19.36	20230724	4305	35.42	20240416	1.31	N	260930	500	96 억		242523	N	N	0	N	00	N
129	20240508	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	0	3	0.00	13038210	2301	2.08	5680	5700	5620	7370	3970	5670	5666.27	1.25	0	460	5903	5786	5693	5576	5483	5740	5530	97	1700	500	4080	10	1	19341591	1097	15.79	0.65	12	0.01	359.00	8657.00	7230	20230724	-21.58	4305	20240416	31.71	6050	-6.28	20240502	4305	31.71	20240416	7230	-21.58	20230724	4305	31.71	20240416	1.31	N	260930	500	96 억		242523	N	N	0	N	00	N
130	20240503	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-220	5	-3.73	847382260	147045	25.83	5960	6010	5670	7670	4130	5900	5762.79	1.26	0	-5682	6393	6146	5803	5556	5213	6270	5680	97	1770	500	4240	10	1	19341591	1099	15.82	0.66	12	0.76	359.00	8657.00	7230	20230724	-21.44	4305	20240416	31.94	6050	-6.12	20240502	4305	31.94	20240416	7230	-21.44	20230724	4305	31.94	20240416	1.18	N	260930	500	96 억		242979	N	N	0	N	00	N
131	20240503	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-70	5	-1.19	761688230	132105	23.20	5960	6010	5670	7670	4130	5900	5765.78	1.26	0	-4914	6393	6146	5803	5556	5213	6270	5680	97	1770	500	4240	10	1	19341591	1128	16.24	0.67	12	0.68	359.00	8657.00	7230	20230724	-19.36	4305	20240416	35.42	6050	-3.64	20240502	4305	35.42	20240416	7230	-19.36	20230724	4305	35.42	20240416	1.18	N	260930	500	96 억		242979	N	N	0	N	00	N
132	20240503	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-180	5	-3.05	633270630	109640	19.26	5960	6010	5670	7670	4130	5900	5775.91	1.26	0	-7422	6393	6146	5803	5556	5213	6270	5680	97	1770	500	4240	10	1	19341591	1106	15.93	0.66	12	0.57	359.00	8657.00	7230	20230724	-20.89	4305	20240416	32.87	6050	-5.45	20240502	4305	32.87	20240416	7230	-20.89	20230724	4305	32.87	20240416	1.18	N	260930	500	96 억		242979	N	N	0	N	00	N
133	20240503	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-180	5	-3.05	571058060	98822	17.36	5960	6010	5670	7670	4130	5900	5778.65	1.26	0	-6272	6393	6146	5803	5556	5213	6270	5680	97	1770	500	4240	10	1	19341591	1106	15.93	0.66	12	0.51	359.00	8657.00	7230	20230724	-20.89	4305	20240416	32.87	6050	-5.45	20240502	4305	32.87	20240416	7230	-20.89	20230724	4305	32.87	20240416	1.18	N	260930	500	96 억		242979	N	N	0	N	00	N
134	20240503	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-120	5	-2.03	527399000	91232	16.02	5960	6010	5670	7670	4130	5900	5780.86	1.26	0	-2872	6393	6146	5803	5556	5213	6270	5680	97	1770	500	4240	10	1	19341591	1118	16.10	0.67	12	0.47	359.00	8657.00	7230	20230724	-20.06	4305	20240416	34.26	6050	-4.46	20240502	4305	34.26	20240416	7230	-20.06	20230724	4305	34.26	20240416	1.18	N	260930	500	96 억		242979	N	N	0	N	00	N
135	20240503	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-160	5	-2.71	477919230	82582	14.50	5960	6010	5670	7670	4130	5900	5787.21	1.26	0	387	6393	6146	5803	5556	5213	6270	5680	97	1770	500	4240	10	1	19341591	1110	15.99	0.66	12	0.43	359.00	8657.00	7230	20230724	-20.61	4305	20240416	33.33	6050	-5.12	20240502	4305	33.33	20240416	7230	-20.61	20230724	4305	33.33	20240416	1.18	N	260930	500	96 억		242979	N	N	0	N	00	N
136	20240503	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-130	5	-2.20	418832180	72365	12.71	5960	6010	5670	7670	4130	5900	5787.77	1.26	0	2081	6393	6146	5803	5556	5213	6270	5680	97	1770	500	4240	10	1	19341591	1116	16.07	0.67	12	0.37	359.00	8657.00	7230	20230724	-20.19	4305	20240416	34.03	6050	-4.63	20240502	4305	34.03	20240416	7230	-20.19	20230724	4305	34.03	20240416	1.18	N	260930	500	96 억		242979	N	N	0	N	00	N
137	20240503	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-150	5	-2.54	213436550	36495	6.41	5960	6010	5750	7670	4130	5900	5848.38	1.26	0	-3477	6393	6146	5803	5556	5213	6270	5680	97	1770	500	4240	10	1	19341591	1112	16.02	0.66	12	0.19	359.00	8657.00	7230	20230724	-20.47	4305	20240416	33.57	6050	-4.96	20240502	4305	33.57	20240416	7230	-20.47	20230724	4305	33.57	20240416	1.18	N	260930	500	96 억		242979	N	N	0	N	00	N
138	20240502	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	450	2	8.26	3318648410	567293	151.66	5500	6050	5460	7080	3820	5450	5849.86	1.17	0	15251	5963	5706	5313	5056	4663	5835	5185	97	1630	500	3920	10	1	19341591	1141	16.43	0.68	12	2.93	359.00	8657.00	7230	20230724	-18.40	4305	20240416	37.05	6050	-2.48	20240502	4305	37.05	20240416	7230	-18.40	20230724	4305	37.05	20240416	1.17	N	260930	500	96 억		226133	N	N	0	N	00	N
139	20240502	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	390	2	7.16	3180048010	543747	145.37	5500	6050	5460	7080	3820	5450	5848.40	1.17	0	22667	5963	5706	5313	5056	4663	5835	5185	97	1630	500	3920	10	1	19341591	1130	16.27	0.67	12	2.81	359.00	8657.00	7230	20230724	-19.23	4305	20240416	35.66	6050	-3.47	20240502	4305	35.66	20240416	7230	-19.23	20230724	4305	35.66	20240416	1.17	N	260930	500	96 억		226133	N	N	0	N	00	N
140	20240502	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	520	2	9.54	2905477030	496906	132.84	5500	6050	5460	7080	3820	5450	5847.14	1.17	0	19513	5963	5706	5313	5056	4663	5835	5185	97	1630	500	3920	10	1	19341591	1155	16.63	0.69	12	2.57	359.00	8657.00	7230	20230724	-17.43	4305	20240416	38.68	6050	-1.32	20240502	4305	38.68	20240416	7230	-17.43	20230724	4305	38.68	20240416	1.17	N	260930	500	96 억		226133	N	N	0	N	00	N
141	20240502	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	540	2	9.91	2719838820	465791	124.53	5500	6050	5460	7080	3820	5450	5839.18	1.17	0	24100	5963	5706	5313	5056	4663	5835	5185	97	1630	500	3920	10	1	19341591	1159	16.69	0.69	12	2.41	359.00	8657.00	7230	20230724	-17.15	4305	20240416	39.14	6050	-0.99	20240502	4305	39.14	20240416	7230	-17.15	20230724	4305	39.14	20240416	1.17	N	260930	500	96 억		226133	N	N	0	N	00	N
142	20240502	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	360	2	6.61	2247423350	386817	103.41	5500	6030	5460	7080	3820	5450	5810.04	1.17	0	15426	5963	5706	5313	5056	4663	5835	5185	97	1630	500	3920	10	1	19341591	1124	16.18	0.67	12	2.00	359.00	8657.00	7230	20230724	-19.64	4305	20240416	34.96	6030	-3.65	20240502	4305	34.96	20240416	7230	-19.64	20230724	4305	34.96	20240416	1.17	N	260930	500	96 억		226133	N	N	0	N	00	N
143	20240502	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	490	2	8.99	1675880020	290941	77.78	5500	5960	5460	7080	3820	5450	5760.21	1.17	0	5266	5963	5706	5313	5056	4663	5835	5185	97	1630	500	3920	10	1	19341591	1149	16.55	0.69	12	1.50	359.00	8657.00	7230	20230724	-17.84	4305	20240416	37.98	5960	-0.34	20240502	4305	37.98	20240416	7230	-17.84	20230724	4305	37.98	20240416	1.17	N	260930	500	96 억		226133	N	N	0	N	00	N
144	20240502	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	360	2	6.61	1304662540	227901	60.93	5500	5910	5460	7080	3820	5450	5724.69	1.17	0	10524	5963	5706	5313	5056	4663	5835	5185	97	1630	500	3920	10	1	19341591	1124	16.18	0.67	12	1.18	359.00	8657.00	7230	20230724	-19.64	4305	20240416	34.96	5910	-1.69	20240502	4305	34.96	20240416	7230	-19.64	20230724	4305	34.96	20240416	1.17	N	260930	500	96 억		226133	N	N	0	N	00	N
145	20240502	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	130	2	2.39	330586110	58822	15.73	5500	5710	5460	7080	3820	5450	5620.11	1.17	0	-10493	5963	5706	5313	5056	4663	5835	5185	97	1630	500	3920	10	1	19341591	1079	15.54	0.64	12	0.30	359.00	8657.00	7230	20230724	-22.82	4305	20240416	29.62	5890	-5.26	20240103	4305	29.62	20240416	7230	-22.82	20230724	4305	29.62	20240416	1.17	N	260930	500	96 억		226133	N	N	0	N	00	N