KissMeData/332290/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	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	-2	5	-0.14	72160250	48859	74.22	1489	1493	1460	1918	1034	1476	1476.91	0.21	0	1828	1513	1494	1478	1459	1443	1504	1469	33	442	100	910	1	1	33384803	492	-8.19	2.03	12	0.15	-180.00	727.00	3690	20230526	-60.05	1431	20240529	3.00	2245	-34.34	20240118	1431	3.00	20240529	3390	-56.52	20230717	1431	3.00	20240529	0.44	N	332290	100	33 억		71208	N	N	0	N	00	N
3	20240531	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	-1	5	-0.07	69489305	47047	71.46	1489	1493	1460	1918	1034	1476	1477.02	0.21	0	1867	1513	1494	1478	1459	1443	1504	1469	33	442	100	910	1	1	33384803	492	-8.19	2.03	12	0.14	-180.00	727.00	3690	20230526	-60.03	1431	20240529	3.07	2245	-34.30	20240118	1431	3.07	20240529	3390	-56.49	20230717	1431	3.07	20240529	0.44	N	332290	100	33 억		71208	N	N	0	N	00	N
4	20240531	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1481	5	2	0.34	55507416	37574	57.07	1489	1493	1460	1918	1034	1476	1477.28	0.21	0	1918	1513	1494	1478	1459	1443	1504	1469	33	442	100	910	1	1	33384803	494	-8.23	2.04	12	0.11	-180.00	727.00	3690	20230526	-59.86	1431	20240529	3.49	2245	-34.03	20240118	1431	3.49	20240529	3390	-56.31	20230717	1431	3.49	20240529	0.44	N	332290	100	33 억		71208	N	N	0	N	00	N
5	20240531	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	2	2	0.14	31208412	21077	32.02	1489	1493	1476	1918	1034	1476	1480.69	0.21	0	-2032	1513	1494	1478	1459	1443	1504	1469	33	442	100	910	1	1	33384803	493	-8.21	2.03	12	0.06	-180.00	727.00	3690	20230526	-59.95	1431	20240529	3.28	2245	-34.16	20240118	1431	3.28	20240529	3390	-56.40	20230717	1431	3.28	20240529	0.44	N	332290	100	33 억		71208	N	N	0	N	00	N
6	20240531	121220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1483	7	2	0.47	23357519	15765	23.95	1489	1493	1476	1918	1034	1476	1481.61	0.21	0	-965	1513	1494	1478	1459	1443	1504	1469	33	442	100	910	1	1	33384803	495	-8.24	2.04	12	0.05	-180.00	727.00	3690	20230526	-59.81	1431	20240529	3.63	2245	-33.94	20240118	1431	3.63	20240529	3390	-56.25	20230717	1431	3.63	20240529	0.44	N	332290	100	33 억		71208	N	N	0	N	00	N
7	20240531	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	2	2	0.14	17479689	11798	17.92	1489	1493	1476	1918	1034	1476	1481.58	0.21	0	-930	1513	1494	1478	1459	1443	1504	1469	33	442	100	910	1	1	33384803	493	-8.21	2.03	12	0.04	-180.00	727.00	3690	20230526	-59.95	1431	20240529	3.28	2245	-34.16	20240118	1431	3.28	20240529	3390	-56.40	20230717	1431	3.28	20240529	0.44	N	332290	100	33 억		71208	N	N	0	N	00	N
8	20240531	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1483	7	2	0.47	7552437	5085	7.72	1489	1493	1479	1918	1034	1476	1485.24	0.21	0	-1101	1513	1494	1478	1459	1443	1504	1469	33	442	100	910	1	1	33384803	495	-8.24	2.04	12	0.02	-180.00	727.00	3690	20230526	-59.81	1431	20240529	3.63	2245	-33.94	20240118	1431	3.63	20240529	3390	-56.25	20230717	1431	3.63	20240529	0.44	N	332290	100	33 억		71208	N	N	0	N	00	N
9	20240531	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1483	7	2	0.47	3108597	2088	3.17	1489	1493	1481	1918	1034	1476	1488.79	0.21	0	-1101	1513	1494	1478	1459	1443	1504	1469	33	442	100	910	1	1	33384803	495	-8.24	2.04	12	0.01	-180.00	727.00	3690	20230526	-59.81	1431	20240529	3.63	2245	-33.94	20240118	1431	3.63	20240529	3390	-56.25	20230717	1431	3.63	20240529	0.44	N	332290	100	33 억		71208	N	N	0	N	00	N
10	20240530	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1476	-22	5	-1.47	96170867	65223	59.64	1462	1497	1462	1947	1049	1498	1474.49	0.27	0	-17795	1569	1533	1482	1446	1395	1508	1421	33	449	100	920	1	1	33384803	493	-8.20	2.03	12	0.20	-180.00	727.00	3690	20230526	-60.00	1431	20240529	3.14	2245	-34.25	20240118	1431	3.14	20240529	3390	-56.46	20230717	1431	3.14	20240529	0.44	N	332290	100	33 억		89002	N	N	0	N	00	N
11	20240530	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	-21	5	-1.40	91398050	61987	56.68	1462	1497	1462	1947	1049	1498	1474.47	0.27	0	-17768	1569	1533	1482	1446	1395	1508	1421	33	449	100	920	1	1	33384803	493	-8.21	2.03	12	0.19	-180.00	727.00	3690	20230526	-59.97	1431	20240529	3.21	2245	-34.21	20240118	1431	3.21	20240529	3390	-56.43	20230717	1431	3.21	20240529	0.44	N	332290	100	33 억		89002	N	N	0	N	00	N
12	20240530	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1476	-22	5	-1.47	81808599	55493	50.74	1462	1497	1462	1947	1049	1498	1474.21	0.27	0	-14046	1569	1533	1482	1446	1395	1508	1421	33	449	100	920	1	1	33384803	493	-8.20	2.03	12	0.17	-180.00	727.00	3690	20230526	-60.00	1431	20240529	3.14	2245	-34.25	20240118	1431	3.14	20240529	3390	-56.46	20230717	1431	3.14	20240529	0.44	N	332290	100	33 억		89002	N	N	0	N	00	N
13	20240530	131212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-28	5	-1.87	55311263	37510	34.30	1462	1497	1462	1947	1049	1498	1474.57	0.27	0	-10507	1569	1533	1482	1446	1395	1508	1421	33	449	100	920	1	1	33384803	491	-8.17	2.02	12	0.11	-180.00	727.00	3690	20230526	-60.16	1431	20240529	2.73	2245	-34.52	20240118	1431	2.73	20240529	3390	-56.64	20230717	1431	2.73	20240529	0.44	N	332290	100	33 억		89002	N	N	0	N	00	N
14	20240530	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	-26	5	-1.74	38583235	26120	23.88	1462	1497	1462	1947	1049	1498	1477.15	0.27	0	-6380	1569	1533	1482	1446	1395	1508	1421	33	449	100	920	1	1	33384803	491	-8.18	2.02	12	0.08	-180.00	727.00	3690	20230526	-60.11	1431	20240529	2.87	2245	-34.43	20240118	1431	2.87	20240529	3390	-56.58	20230717	1431	2.87	20240529	0.44	N	332290	100	33 억		89002	N	N	0	N	00	N
15	20240530	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	-23	5	-1.54	24347969	16448	15.04	1462	1497	1462	1947	1049	1498	1480.30	0.27	0	-5033	1569	1533	1482	1446	1395	1508	1421	33	449	100	920	1	1	33384803	492	-8.19	2.03	12	0.05	-180.00	727.00	3690	20230526	-60.03	1431	20240529	3.07	2245	-34.30	20240118	1431	3.07	20240529	3390	-56.49	20230717	1431	3.07	20240529	0.44	N	332290	100	33 억		89002	N	N	0	N	00	N
16	20240530	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-8	5	-0.53	13229567	8932	8.17	1462	1497	1462	1947	1049	1498	1481.14	0.27	0	43	1569	1533	1482	1446	1395	1508	1421	33	449	100	920	1	1	33384803	497	-8.28	2.05	12	0.03	-180.00	727.00	3690	20230526	-59.62	1431	20240529	4.12	2245	-33.63	20240118	1431	4.12	20240529	3390	-56.05	20230717	1431	4.12	20240529	0.44	N	332290	100	33 억		89002	N	N	0	N	00	N
17	20240530	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-28	5	-1.87	4758640	3236	2.96	1462	1497	1462	1947	1049	1498	1470.53	0.27	0	71	1569	1533	1482	1446	1395	1508	1421	33	449	100	920	1	1	33384803	491	-8.17	2.02	12	0.01	-180.00	727.00	3690	20230526	-60.16	1431	20240529	2.73	2245	-34.52	20240118	1431	2.73	20240529	3390	-56.64	20230717	1431	2.73	20240529	0.44	N	332290	100	33 억		89002	N	N	0	N	00	N
18	20240529	161200	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1498	-20	5	-1.32	161752728	107786	157.47	1512	1518	1431	1973	1063	1518	1500.69	0.21	0	18788	1530	1523	1518	1511	1506	1527	1515	33	455	100	940	1	1	33384803	500	-8.32	2.06	12	0.32	-180.00	727.00	3690	20230526	-59.40	1431	20240529	4.68	2245	-33.27	20240118	1431	4.68	20240529	3390	-55.81	20230717	1431	4.68	20240529	0.44	N	332290	100	33 억		70214	N	N	0	N	00	N
19	20240529	151202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1499	-19	5	-1.25	156344199	104167	152.19	1512	1518	1431	1973	1063	1518	1500.90	0.21	0	20117	1530	1523	1518	1511	1506	1527	1515	33	455	100	940	1	1	33384803	500	-8.33	2.06	12	0.31	-180.00	727.00	3690	20230526	-59.38	1431	20240529	4.75	2245	-33.23	20240118	1431	4.75	20240529	3390	-55.78	20230717	1431	4.75	20240529	0.44	N	332290	100	33 억		70214	N	N	0	N	00	N
20	20240529	141202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1504	-14	5	-0.92	148481873	98908	144.50	1512	1518	1431	1973	1063	1518	1501.21	0.21	0	20236	1530	1523	1518	1511	1506	1527	1515	33	455	100	940	1	1	33384803	502	-8.36	2.07	12	0.30	-180.00	727.00	3690	20230526	-59.24	1431	20240529	5.10	2245	-33.01	20240118	1431	5.10	20240529	3390	-55.63	20230717	1431	5.10	20240529	0.44	N	332290	100	33 억		70214	N	N	0	N	00	N
21	20240529	131204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1507	-11	5	-0.72	136654888	91008	132.96	1512	1518	1431	1973	1063	1518	1501.57	0.21	0	20236	1530	1523	1518	1511	1506	1527	1515	33	455	100	940	1	1	33384803	503	-8.37	2.07	12	0.27	-180.00	727.00	3690	20230526	-59.16	1431	20240529	5.31	2245	-32.87	20240118	1431	5.31	20240529	3390	-55.55	20230717	1431	5.31	20240529	0.44	N	332290	100	33 억		70214	N	N	0	N	00	N
22	20240529	121203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1498	-20	5	-1.32	129035887	85942	125.56	1512	1518	1431	1973	1063	1518	1501.43	0.21	0	21254	1530	1523	1518	1511	1506	1527	1515	33	455	100	940	1	1	33384803	500	-8.32	2.06	12	0.26	-180.00	727.00	3690	20230526	-59.40	1431	20240529	4.68	2245	-33.27	20240118	1431	4.68	20240529	3390	-55.81	20230717	1431	4.68	20240529	0.44	N	332290	100	33 억		70214	N	N	0	N	00	N
23	20240529	111204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1509	-9	5	-0.59	60592163	40437	59.08	1512	1518	1431	1973	1063	1518	1498.43	0.21	0	9537	1530	1523	1518	1511	1506	1527	1515	33	455	100	940	1	1	33384803	504	-8.38	2.08	12	0.12	-180.00	727.00	3690	20230526	-59.11	1431	20240529	5.45	2245	-32.78	20240118	1431	5.45	20240529	3390	-55.49	20230717	1431	5.45	20240529	0.44	N	332290	100	33 억		70214	N	N	0	N	00	N
24	20240529	101156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1516	-2	5	-0.13	54243739	36237	52.94	1512	1518	1431	1973	1063	1518	1496.92	0.21	0	9598	1530	1523	1518	1511	1506	1527	1515	33	455	100	940	1	1	33384803	506	-8.42	2.09	12	0.11	-180.00	727.00	3690	20230526	-58.92	1431	20240529	5.94	2245	-32.47	20240118	1431	5.94	20240529	3390	-55.28	20230717	1431	5.94	20240529	0.44	N	332290	100	33 억		70214	N	N	0	N	00	N
25	20240529	091158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1497	-21	5	-1.38	31938444	21416	31.29	1512	1513	1431	1973	1063	1518	1491.34	0.21	0	4662	1530	1523	1518	1511	1506	1527	1515	33	455	100	940	1	1	33384803	500	-8.32	2.06	12	0.06	-180.00	727.00	3690	20230526	-59.43	1431	20240529	4.61	2245	-33.32	20240118	1431	4.61	20240529	3390	-55.84	20230717	1431	4.61	20240529	0.44	N	332290	100	33 억		70214	N	N	0	N	00	N
26	20240528	161153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1518	3	2	0.20	100552343	66313	132.59	1515	1525	1513	1969	1061	1515	1516.32	0.20	0	3834	1548	1531	1521	1504	1494	1540	1513	33	454	100	930	1	1	33384803	507	-8.43	2.09	12	0.20	-180.00	727.00	3690	20230526	-58.86	1510	20240524	0.53	2245	-32.38	20240118	1510	0.53	20240524	3390	-55.22	20230717	1510	0.53	20240524	0.44	N	332290	100	33 억		66380	N	N	0	N	00	N
27	20240528	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	2	2	0.13	94774426	62500	124.96	1515	1525	1513	1969	1061	1515	1516.39	0.20	0	3877	1548	1531	1521	1504	1494	1540	1513	33	454	100	930	1	1	33384803	506	-8.43	2.09	12	0.19	-180.00	727.00	3690	20230526	-58.89	1510	20240524	0.46	2245	-32.43	20240118	1510	0.46	20240524	3390	-55.25	20230717	1510	0.46	20240524	0.44	N	332290	100	33 억		66380	N	N	0	N	00	N
28	20240528	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	0	3	0.00	84167818	55499	110.96	1515	1525	1513	1969	1061	1515	1516.56	0.20	0	3877	1548	1531	1521	1504	1494	1540	1513	33	454	100	930	1	1	33384803	506	-8.42	2.08	12	0.17	-180.00	727.00	3690	20230526	-58.94	1510	20240524	0.33	2245	-32.52	20240118	1510	0.33	20240524	3390	-55.31	20230717	1510	0.33	20240524	0.44	N	332290	100	33 억		66380	N	N	0	N	00	N
29	20240528	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	-1	5	-0.07	80664565	53186	106.34	1515	1525	1513	1969	1061	1515	1516.65	0.20	0	3877	1548	1531	1521	1504	1494	1540	1513	33	454	100	930	1	1	33384803	505	-8.41	2.08	12	0.16	-180.00	727.00	3690	20230526	-58.97	1510	20240524	0.26	2245	-32.56	20240118	1510	0.26	20240524	3390	-55.34	20230717	1510	0.26	20240524	0.44	N	332290	100	33 억		66380	N	N	0	N	00	N
30	20240528	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	0	3	0.00	62140172	40954	81.88	1515	1525	1513	1969	1061	1515	1517.32	0.20	0	3877	1548	1531	1521	1504	1494	1540	1513	33	454	100	930	1	1	33384803	506	-8.42	2.08	12	0.12	-180.00	727.00	3690	20230526	-58.94	1510	20240524	0.33	2245	-32.52	20240118	1510	0.33	20240524	3390	-55.31	20230717	1510	0.33	20240524	0.44	N	332290	100	33 억		66380	N	N	0	N	00	N
31	20240528	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	-1	5	-0.07	55892638	36831	73.64	1515	1525	1513	1969	1061	1515	1517.54	0.20	0	4047	1548	1531	1521	1504	1494	1540	1513	33	454	100	930	1	1	33384803	505	-8.41	2.08	12	0.11	-180.00	727.00	3690	20230526	-58.97	1510	20240524	0.26	2245	-32.56	20240118	1510	0.26	20240524	3390	-55.34	20230717	1510	0.26	20240524	0.44	N	332290	100	33 억		66380	N	N	0	N	00	N
32	20240528	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	0	3	0.00	33090072	21766	43.52	1515	1525	1514	1969	1061	1515	1520.26	0.20	0	-69	1548	1531	1521	1504	1494	1540	1513	33	454	100	930	1	1	33384803	506	-8.42	2.08	12	0.07	-180.00	727.00	3690	20230526	-58.94	1510	20240524	0.33	2245	-32.52	20240118	1510	0.33	20240524	3390	-55.31	20230717	1510	0.33	20240524	0.44	N	332290	100	33 억		66380	N	N	0	N	00	N
33	20240528	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1525	10	2	0.66	7661630	5028	10.05	1515	1525	1515	1969	1061	1515	1523.79	0.20	0	-239	1548	1531	1521	1504	1494	1540	1513	33	454	100	930	1	1	33384803	509	-8.47	2.10	12	0.02	-180.00	727.00	3690	20230526	-58.67	1510	20240524	0.99	2245	-32.07	20240118	1510	0.99	20240524	3390	-55.01	20230717	1510	0.99	20240524	0.44	N	332290	100	33 억		66380	N	N	0	N	00	N
34	20240527	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	2	2	0.13	75400982	49814	153.76	1514	1538	1511	1966	1060	1513	1513.65	0.20	0	491	1537	1524	1517	1504	1497	1521	1501	33	453	100	930	1	1	33384803	506	-8.42	2.08	12	0.15	-180.00	727.00	3690	20230526	-58.94	1510	20240524	0.33	2245	-32.52	20240118	1510	0.33	20240524	3390	-55.31	20230717	1510	0.33	20240524	0.44	N	332290	100	33 억		65889	N	N	0	N	00	N
35	20240527	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	0	3	0.00	69548384	45944	141.82	1514	1538	1511	1966	1060	1513	1513.76	0.20	0	444	1537	1524	1517	1504	1497	1521	1501	33	453	100	930	1	1	33384803	505	-8.41	2.08	12	0.14	-180.00	727.00	3690	20230526	-59.00	1510	20240524	0.20	2245	-32.61	20240118	1510	0.20	20240524	3390	-55.37	20230717	1510	0.20	20240524	0.44	N	332290	100	33 억		65889	N	N	0	N	00	N
36	20240527	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	-1	5	-0.07	54534231	36018	111.18	1514	1538	1511	1966	1060	1513	1514.08	0.20	0	-733	1537	1524	1517	1504	1497	1521	1501	33	453	100	930	1	1	33384803	505	-8.40	2.08	12	0.11	-180.00	727.00	3690	20230526	-59.02	1510	20240524	0.13	2245	-32.65	20240118	1510	0.13	20240524	3390	-55.40	20230717	1510	0.13	20240524	0.44	N	332290	100	33 억		65889	N	N	0	N	00	N
37	20240527	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	0	3	0.00	35410047	23366	72.12	1514	1538	1513	1966	1060	1513	1515.45	0.20	0	-617	1537	1524	1517	1504	1497	1521	1501	33	453	100	930	1	1	33384803	505	-8.41	2.08	12	0.07	-180.00	727.00	3690	20230526	-59.00	1510	20240524	0.20	2245	-32.61	20240118	1510	0.20	20240524	3390	-55.37	20230717	1510	0.20	20240524	0.44	N	332290	100	33 억		65889	N	N	0	N	00	N
38	20240527	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	3	2	0.20	23713626	15643	48.29	1514	1538	1514	1966	1060	1513	1515.93	0.20	0	2544	1537	1524	1517	1504	1497	1521	1501	33	453	100	930	1	1	33384803	506	-8.42	2.09	12	0.05	-180.00	727.00	3690	20230526	-58.92	1510	20240524	0.40	2245	-32.47	20240118	1510	0.40	20240524	3390	-55.28	20230717	1510	0.40	20240524	0.44	N	332290	100	33 억		65889	N	N	0	N	00	N
39	20240527	111152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	7	2	0.46	18752033	12371	38.19	1514	1538	1514	1966	1060	1513	1515.81	0.20	0	2769	1537	1524	1517	1504	1497	1521	1501	33	453	100	930	1	1	33384803	507	-8.44	2.09	12	0.04	-180.00	727.00	3690	20230526	-58.81	1510	20240524	0.66	2245	-32.29	20240118	1510	0.66	20240524	3390	-55.16	20230717	1510	0.66	20240524	0.44	N	332290	100	33 억		65889	N	N	0	N	00	N
40	20240527	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	4	2	0.26	16503673	10888	33.61	1514	1538	1514	1966	1060	1513	1515.77	0.20	0	2773	1537	1524	1517	1504	1497	1521	1501	33	453	100	930	1	1	33384803	506	-8.43	2.09	12	0.03	-180.00	727.00	3690	20230526	-58.89	1510	20240524	0.46	2245	-32.43	20240118	1510	0.46	20240524	3390	-55.25	20230717	1510	0.46	20240524	0.44	N	332290	100	33 억		65889	N	N	0	N	00	N
41	20240527	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	2	2	0.13	5095689	3363	10.38	1514	1538	1514	1966	1060	1513	1515.22	0.20	0	2404	1537	1524	1517	1504	1497	1521	1501	33	453	100	930	1	1	33384803	506	-8.42	2.08	12	0.01	-180.00	727.00	3690	20230526	-58.94	1510	20240524	0.33	2245	-32.52	20240118	1510	0.33	20240524	3390	-55.31	20230717	1510	0.33	20240524	0.44	N	332290	100	33 억		65889	N	N	0	N	00	N
42	20240524	161045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1513	0	3	0.00	48882999	32194	123.78	1521	1530	1510	1966	1060	1513	1518.39	0.18	0	4952	1536	1524	1518	1506	1500	1521	1503	33	453	100	930	1	1	33384803	505	-8.41	2.08	12	0.10	-180.00	727.00	3690	20230526	-59.00	1510	20240524	0.20	2245	-32.61	20240118	1510	0.20	20240524	3690	-59.00	20230526	1510	0.20	20240524	0.47	N	332290	100	33 억		60937	N	N	0	N	00	N
43	20240524	151047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1517	4	2	0.26	41459368	27289	104.93	1521	1530	1510	1966	1060	1513	1519.27	0.18	0	4952	1536	1524	1518	1506	1500	1521	1503	33	453	100	930	1	1	33384803	506	-8.43	2.09	12	0.08	-180.00	727.00	3690	20230526	-58.89	1510	20240524	0.46	2245	-32.43	20240118	1510	0.46	20240524	3690	-58.89	20230526	1510	0.46	20240524	0.47	N	332290	100	33 억		60937	N	N	0	N	00	N
44	20240524	141053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1518	5	2	0.33	39857338	26232	100.86	1521	1530	1510	1966	1060	1513	1519.42	0.18	0	4952	1536	1524	1518	1506	1500	1521	1503	33	453	100	930	1	1	33384803	507	-8.43	2.09	12	0.08	-180.00	727.00	3690	20230526	-58.86	1510	20240524	0.53	2245	-32.38	20240118	1510	0.53	20240524	3690	-58.86	20230526	1510	0.53	20240524	0.47	N	332290	100	33 억		60937	N	N	0	N	00	N
45	20240524	131048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1512	-1	5	-0.07	38561961	25375	97.57	1521	1530	1510	1966	1060	1513	1519.68	0.18	0	4952	1536	1524	1518	1506	1500	1521	1503	33	453	100	930	1	1	33384803	505	-8.40	2.08	12	0.08	-180.00	727.00	3690	20230526	-59.02	1510	20240524	0.13	2245	-32.65	20240118	1510	0.13	20240524	3690	-59.02	20230526	1510	0.13	20240524	0.47	N	332290	100	33 억		60937	N	N	0	N	00	N
46	20240524	121049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1520	7	2	0.46	28730464	18878	72.59	1521	1530	1510	1966	1060	1513	1521.90	0.18	0	4952	1536	1524	1518	1506	1500	1521	1503	33	453	100	930	1	1	33384803	507	-8.44	2.09	12	0.06	-180.00	727.00	3690	20230526	-58.81	1510	20240524	0.66	2245	-32.29	20240118	1510	0.66	20240524	3690	-58.81	20230526	1510	0.66	20240524	0.47	N	332290	100	33 억		60937	N	N	0	N	00	N
47	20240524	111048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1520	7	2	0.46	26137318	17169	66.01	1521	1530	1510	1966	1060	1513	1522.36	0.18	0	4952	1536	1524	1518	1506	1500	1521	1503	33	453	100	930	1	1	33384803	507	-8.44	2.09	12	0.05	-180.00	727.00	3690	20230526	-58.81	1510	20240524	0.66	2245	-32.29	20240118	1510	0.66	20240524	3690	-58.81	20230526	1510	0.66	20240524	0.47	N	332290	100	33 억		60937	N	N	0	N	00	N
48	20240524	101055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1515	2	2	0.13	21737339	14271	54.87	1521	1530	1510	1966	1060	1513	1523.18	0.18	0	4952	1536	1524	1518	1506	1500	1521	1503	33	453	100	930	1	1	33384803	506	-8.42	2.08	12	0.04	-180.00	727.00	3690	20230526	-58.94	1510	20240524	0.33	2245	-32.52	20240118	1510	0.33	20240524	3690	-58.94	20230526	1510	0.33	20240524	0.47	N	332290	100	33 억		60937	N	N	0	N	00	N
49	20240524	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1529	16	2	1.06	10185515	6667	25.63	1521	1530	1521	1966	1060	1513	1527.75	0.18	0	3582	1536	1524	1518	1506	1500	1521	1503	33	453	100	930	1	1	33384803	510	-8.49	2.10	12	0.02	-180.00	727.00	3690	20230526	-58.56	1512	20240517	1.12	2245	-31.89	20240118	1512	1.12	20240517	3690	-58.56	20230526	1512	1.12	20240517	0.47	N	332290	100	33 억		60937	N	N	0	N	00	N
50	20240523	161046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1513	-6	5	-0.39	39440581	26008	37.32	1527	1530	1512	1974	1064	1519	1516.48	0.21	0	-10319	1563	1540	1526	1503	1489	1534	1497	33	455	100	940	1	1	33384803	505	-8.41	2.08	12	0.08	-180.00	727.00	3690	20230526	-59.00	1512	20240523	0.07	2245	-32.61	20240118	1512	0.07	20240523	3690	-59.00	20230526	1512	0.07	20240523	0.49	N	332290	100	33 억		71256	N	N	0	N	00	N
51	20240523	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	-5	5	-0.33	33993815	22408	32.15	1527	1530	1514	1974	1064	1519	1517.04	0.21	0	-7686	1563	1540	1526	1503	1489	1534	1497	33	455	100	940	1	1	33384803	505	-8.41	2.08	12	0.07	-180.00	727.00	3690	20230526	-58.97	1512	20240517	0.13	2245	-32.56	20240118	1512	0.13	20240517	3690	-58.97	20230526	1512	0.13	20240517	0.49	N	332290	100	33 억		71256	N	N	0	N	00	N
52	20240523	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	-3	5	-0.20	21257556	13998	20.09	1527	1530	1514	1974	1064	1519	1518.61	0.21	0	-2113	1563	1540	1526	1503	1489	1534	1497	33	455	100	940	1	1	33384803	506	-8.42	2.09	12	0.04	-180.00	727.00	3690	20230526	-58.92	1512	20240517	0.26	2245	-32.47	20240118	1512	0.26	20240517	3690	-58.92	20230526	1512	0.26	20240517	0.49	N	332290	100	33 억		71256	N	N	0	N	00	N
53	20240523	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	-2	5	-0.13	14856055	9773	14.02	1527	1530	1515	1974	1064	1519	1520.11	0.21	0	-2062	1563	1540	1526	1503	1489	1534	1497	33	455	100	940	1	1	33384803	506	-8.43	2.09	12	0.03	-180.00	727.00	3690	20230526	-58.89	1512	20240517	0.33	2245	-32.43	20240118	1512	0.33	20240517	3690	-58.89	20230526	1512	0.33	20240517	0.49	N	332290	100	33 억		71256	N	N	0	N	00	N
54	20240523	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	0	3	0.00	10182686	6693	9.60	1527	1530	1517	1974	1064	1519	1521.39	0.21	0	-2041	1563	1540	1526	1503	1489	1534	1497	33	455	100	940	1	1	33384803	507	-8.44	2.09	12	0.02	-180.00	727.00	3690	20230526	-58.83	1512	20240517	0.46	2245	-32.34	20240118	1512	0.46	20240517	3690	-58.83	20230526	1512	0.46	20240517	0.49	N	332290	100	33 억		71256	N	N	0	N	00	N
55	20240523	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	0	3	0.00	8953710	5884	8.44	1527	1530	1517	1974	1064	1519	1521.70	0.21	0	-2041	1563	1540	1526	1503	1489	1534	1497	33	455	100	940	1	1	33384803	507	-8.44	2.09	12	0.02	-180.00	727.00	3690	20230526	-58.83	1512	20240517	0.46	2245	-32.34	20240118	1512	0.46	20240517	3690	-58.83	20230526	1512	0.46	20240517	0.49	N	332290	100	33 억		71256	N	N	0	N	00	N
56	20240523	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	-2	5	-0.13	4444934	2919	4.19	1527	1530	1517	1974	1064	1519	1522.76	0.21	0	-106	1563	1540	1526	1503	1489	1534	1497	33	455	100	940	1	1	33384803	506	-8.43	2.09	12	0.01	-180.00	727.00	3690	20230526	-58.89	1512	20240517	0.33	2245	-32.43	20240118	1512	0.33	20240517	3690	-58.89	20230526	1512	0.33	20240517	0.49	N	332290	100	33 억		71256	N	N	0	N	00	N
57	20240523	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1529	10	2	0.66	1705895	1119	1.61	1527	1530	1522	1974	1064	1519	1524.48	0.21	0	-25	1563	1540	1526	1503	1489	1534	1497	33	455	100	940	1	1	33384803	510	-8.49	2.10	12	0.00	-180.00	727.00	3690	20230526	-58.56	1512	20240517	1.12	2245	-31.89	20240118	1512	1.12	20240517	3690	-58.56	20230526	1512	1.12	20240517	0.49	N	332290	100	33 억		71256	N	N	0	N	00	N
58	20240522	161037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1519	-12	5	-0.78	105816805	69613	104.87	1549	1549	1512	1990	1072	1531	1520.07	0.22	0	-1934	1587	1559	1540	1512	1493	1549	1502	33	459	100	940	1	1	33384803	507	-8.44	2.09	12	0.21	-180.00	727.00	3690	20230526	-58.83	1512	20240522	0.46	2245	-32.34	20240118	1512	0.46	20240522	3690	-58.83	20230526	1512	0.46	20240522	0.49	N	332290	100	33 억		73190	N	N	0	N	00	N
59	20240522	151045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1519	-12	5	-0.78	103763430	68261	102.84	1549	1549	1512	1990	1072	1531	1520.09	0.22	0	-1934	1587	1559	1540	1512	1493	1549	1502	33	459	100	940	1	1	33384803	507	-8.44	2.09	12	0.20	-180.00	727.00	3690	20230526	-58.83	1512	20240522	0.46	2245	-32.34	20240118	1512	0.46	20240522	3690	-58.83	20230526	1512	0.46	20240522	0.49	N	332290	100	33 억		73190	N	N	0	N	00	N
60	20240522	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	-16	5	-1.05	83449057	54855	82.64	1549	1549	1515	1990	1072	1531	1521.26	0.22	0	-2325	1587	1559	1540	1512	1493	1549	1502	33	459	100	940	1	1	33384803	506	-8.42	2.08	12	0.16	-180.00	727.00	3690	20230526	-58.94	1512	20240517	0.20	2245	-32.52	20240118	1512	0.20	20240517	3690	-58.94	20230526	1512	0.20	20240517	0.49	N	332290	100	33 억		73190	N	N	0	N	00	N
61	20240522	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	-9	5	-0.59	67956070	44648	67.26	1549	1549	1515	1990	1072	1531	1522.04	0.22	0	-1877	1587	1559	1540	1512	1493	1549	1502	33	459	100	940	1	1	33384803	508	-8.46	2.09	12	0.13	-180.00	727.00	3690	20230526	-58.75	1512	20240517	0.66	2245	-32.20	20240118	1512	0.66	20240517	3690	-58.75	20230526	1512	0.66	20240517	0.49	N	332290	100	33 억		73190	N	N	0	N	00	N
62	20240522	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	-9	5	-0.59	57861772	37999	57.25	1549	1549	1517	1990	1072	1531	1522.71	0.22	0	-1760	1587	1559	1540	1512	1493	1549	1502	33	459	100	940	1	1	33384803	508	-8.46	2.09	12	0.11	-180.00	727.00	3690	20230526	-58.75	1512	20240517	0.66	2245	-32.20	20240118	1512	0.66	20240517	3690	-58.75	20230526	1512	0.66	20240517	0.49	N	332290	100	33 억		73190	N	N	0	N	00	N
63	20240522	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-11	5	-0.72	50146109	32925	49.60	1549	1549	1517	1990	1072	1531	1523.04	0.22	0	-1508	1587	1559	1540	1512	1493	1549	1502	33	459	100	940	1	1	33384803	507	-8.44	2.09	12	0.10	-180.00	727.00	3690	20230526	-58.81	1512	20240517	0.53	2245	-32.29	20240118	1512	0.53	20240517	3690	-58.81	20230526	1512	0.53	20240517	0.49	N	332290	100	33 억		73190	N	N	0	N	00	N
64	20240522	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	-8	5	-0.52	32360497	21226	31.98	1549	1549	1517	1990	1072	1531	1524.56	0.22	0	620	1587	1559	1540	1512	1493	1549	1502	33	459	100	940	1	1	33384803	508	-8.46	2.09	12	0.06	-180.00	727.00	3690	20230526	-58.73	1512	20240517	0.73	2245	-32.16	20240118	1512	0.73	20240517	3690	-58.73	20230526	1512	0.73	20240517	0.49	N	332290	100	33 억		73190	N	N	0	N	00	N
65	20240522	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1547	16	2	1.05	1098701	712	1.07	1549	1549	1541	1990	1072	1531	1543.49	0.22	0	-70	1587	1559	1540	1512	1493	1549	1502	33	459	100	940	1	1	33384803	516	-8.59	2.13	12	0.00	-180.00	727.00	3690	20230526	-58.08	1512	20240517	2.31	2245	-31.09	20240118	1512	2.31	20240517	3690	-58.08	20230526	1512	2.31	20240517	0.49	N	332290	100	33 억		73190	N	N	0	N	00	N
66	20240521	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	-26	5	-1.67	100526917	65246	111.47	1558	1568	1521	2020	1090	1557	1540.74	0.24	0	-4469	1602	1579	1546	1523	1490	1591	1535	33	463	100	960	1	1	33384803	511	-8.51	2.11	12	0.20	-180.00	727.00	3690	20230526	-58.51	1512	20240517	1.26	2245	-31.80	20240118	1512	1.26	20240517	3690	-58.51	20230526	1512	1.26	20240517	0.49	N	332290	100	33 억		78606	N	N	0	N	00	N
67	20240521	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	-14	5	-0.90	89972203	58352	99.69	1558	1568	1521	2020	1090	1557	1541.89	0.24	0	-4253	1602	1579	1546	1523	1490	1591	1535	33	463	100	960	1	1	33384803	515	-8.57	2.12	12	0.17	-180.00	727.00	3690	20230526	-58.18	1512	20240517	2.05	2245	-31.27	20240118	1512	2.05	20240517	3690	-58.18	20230526	1512	2.05	20240517	0.49	N	332290	100	33 억		78606	N	N	0	N	00	N
68	20240521	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	-14	5	-0.90	82463973	53487	91.38	1558	1568	1521	2020	1090	1557	1541.76	0.24	0	-4253	1602	1579	1546	1523	1490	1591	1535	33	463	100	960	1	1	33384803	515	-8.57	2.12	12	0.16	-180.00	727.00	3690	20230526	-58.18	1512	20240517	2.05	2245	-31.27	20240118	1512	2.05	20240517	3690	-58.18	20230526	1512	2.05	20240517	0.49	N	332290	100	33 억		78606	N	N	0	N	00	N
69	20240521	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	-13	5	-0.83	78383765	50844	86.86	1558	1568	1521	2020	1090	1557	1541.65	0.24	0	-4078	1602	1579	1546	1523	1490	1591	1535	33	463	100	960	1	1	33384803	515	-8.58	2.12	12	0.15	-180.00	727.00	3690	20230526	-58.16	1512	20240517	2.12	2245	-31.22	20240118	1512	2.12	20240517	3690	-58.16	20230526	1512	2.12	20240517	0.49	N	332290	100	33 억		78606	N	N	0	N	00	N
70	20240521	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	-16	5	-1.03	71316175	46251	79.02	1558	1568	1521	2020	1090	1557	1541.94	0.24	0	-3908	1602	1579	1546	1523	1490	1591	1535	33	463	100	960	1	1	33384803	514	-8.56	2.12	12	0.14	-180.00	727.00	3690	20230526	-58.24	1512	20240517	1.92	2245	-31.36	20240118	1512	1.92	20240517	3690	-58.24	20230526	1512	1.92	20240517	0.49	N	332290	100	33 억		78606	N	N	0	N	00	N
71	20240521	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	-11	5	-0.71	68796518	44616	76.22	1558	1568	1521	2020	1090	1557	1541.97	0.24	0	-3593	1602	1579	1546	1523	1490	1591	1535	33	463	100	960	1	1	33384803	516	-8.59	2.13	12	0.13	-180.00	727.00	3690	20230526	-58.10	1512	20240517	2.25	2245	-31.14	20240118	1512	2.25	20240517	3690	-58.10	20230526	1512	2.25	20240517	0.49	N	332290	100	33 억		78606	N	N	0	N	00	N
72	20240521	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1545	-12	5	-0.77	45439637	29403	50.23	1558	1568	1540	2020	1090	1557	1545.41	0.24	0	-1638	1602	1579	1546	1523	1490	1591	1535	33	463	100	960	1	1	33384803	516	-8.58	2.13	12	0.09	-180.00	727.00	3690	20230526	-58.13	1512	20240517	2.18	2245	-31.18	20240118	1512	2.18	20240517	3690	-58.13	20230526	1512	2.18	20240517	0.49	N	332290	100	33 억		78606	N	N	0	N	00	N
73	20240521	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	5	2	0.32	10494303	6747	11.53	1558	1568	1547	2020	1090	1557	1555.40	0.24	0	-203	1602	1579	1546	1523	1490	1591	1535	33	463	100	960	1	1	33384803	521	-8.68	2.15	12	0.02	-180.00	727.00	3690	20230526	-57.67	1512	20240517	3.31	2245	-30.42	20240118	1512	3.31	20240517	3690	-57.67	20230526	1512	3.31	20240517	0.49	N	332290	100	33 억		78606	N	N	0	N	00	N
74	20240517	161040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1560	3	2	0.19	114973073	73642	56.64	1561	1582	1512	2020	1090	1557	1561.24	0.21	0	9254	1598	1577	1563	1542	1528	1570	1535	33	463	100	960	1	1	33384803	521	-8.67	2.15	12	0.22	-180.00	727.00	3690	20230526	-57.72	1512	20240517	3.17	2245	-30.51	20240118	1512	3.17	20240517	3690	-57.72	20230526	1512	3.17	20240517	0.49	N	332290	100	33 억		69253	N	N	0	N	00	N
75	20240517	151043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1561	4	2	0.26	113871713	72936	56.10	1561	1582	1512	2020	1090	1557	1561.26	0.21	0	8940	1598	1577	1563	1542	1528	1570	1535	33	463	100	960	1	1	33384803	521	-8.67	2.15	12	0.22	-180.00	727.00	3690	20230526	-57.70	1512	20240517	3.24	2245	-30.47	20240118	1512	3.24	20240517	3690	-57.70	20230526	1512	3.24	20240517	0.49	N	332290	100	33 억		69253	N	N	0	N	00	N
76	20240517	141033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1558	1	2	0.06	101102323	64770	49.82	1561	1582	1512	2020	1090	1557	1560.94	0.21	0	8940	1598	1577	1563	1542	1528	1570	1535	33	463	100	960	1	1	33384803	520	-8.66	2.14	12	0.19	-180.00	727.00	3690	20230526	-57.78	1512	20240517	3.04	2245	-30.60	20240118	1512	3.04	20240517	3690	-57.78	20230526	1512	3.04	20240517	0.49	N	332290	100	33 억		69253	N	N	0	N	00	N
77	20240517	131026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1566	9	2	0.58	98428600	63059	48.50	1561	1582	1512	2020	1090	1557	1560.90	0.21	0	9142	1598	1577	1563	1542	1528	1570	1535	33	463	100	960	1	1	33384803	523	-8.70	2.15	12	0.19	-180.00	727.00	3690	20230526	-57.56	1512	20240517	3.57	2245	-30.24	20240118	1512	3.57	20240517	3690	-57.56	20230526	1512	3.57	20240517	0.49	N	332290	100	33 억		69253	N	N	0	N	00	N
78	20240517	121026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1558	1	2	0.06	87259785	55893	42.99	1561	1582	1512	2020	1090	1557	1561.19	0.21	0	9160	1598	1577	1563	1542	1528	1570	1535	33	463	100	960	1	1	33384803	520	-8.66	2.14	12	0.17	-180.00	727.00	3690	20230526	-57.78	1512	20240517	3.04	2245	-30.60	20240118	1512	3.04	20240517	3690	-57.78	20230526	1512	3.04	20240517	0.49	N	332290	100	33 억		69253	N	N	0	N	00	N
79	20240517	111026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1580	23	2	1.48	79262585	50775	39.06	1561	1582	1512	2020	1090	1557	1561.06	0.21	0	9141	1598	1577	1563	1542	1528	1570	1535	33	463	100	960	1	1	33384803	527	-8.78	2.17	12	0.15	-180.00	727.00	3690	20230526	-57.18	1512	20240517	4.50	2245	-29.62	20240118	1512	4.50	20240517	3690	-57.18	20230526	1512	4.50	20240517	0.49	N	332290	100	33 억		69253	N	N	0	N	00	N
80	20240517	101021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1567	10	2	0.64	51298895	32948	25.34	1561	1574	1512	2020	1090	1557	1556.97	0.21	0	10706	1598	1577	1563	1542	1528	1570	1535	33	463	100	960	1	1	33384803	523	-8.71	2.16	12	0.10	-180.00	727.00	3690	20230526	-57.53	1512	20240517	3.64	2245	-30.20	20240118	1512	3.64	20240517	3690	-57.53	20230526	1512	3.64	20240517	0.49	N	332290	100	33 억		69253	N	N	0	N	00	N
81	20240517	091028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1553	-4	5	-0.26	14704654	9536	7.33	1561	1567	1512	2020	1090	1557	1542.01	0.21	0	1070	1598	1577	1563	1542	1528	1570	1535	33	463	100	960	1	1	33384803	518	-8.63	2.14	12	0.03	-180.00	727.00	3690	20230526	-57.91	1512	20240517	2.71	2245	-30.82	20240118	1512	2.71	20240517	3690	-57.91	20230526	1512	2.71	20240517	0.49	N	332290	100	33 억		69253	N	N	0	N	00	N
82	20240516	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1557	-11	5	-0.70	198207803	127518	294.35	1568	1584	1549	2035	1098	1568	1554.30	0.22	0	-1962	1587	1577	1571	1561	1555	1574	1558	33	467	100	970	1	1	33384803	520	-8.65	2.14	12	0.38	-180.00	727.00	3690	20230526	-57.80	1547	20240502	0.65	2245	-30.65	20240118	1547	0.65	20240502	3690	-57.80	20230526	1547	0.65	20240502	0.50	N	332290	100	33 억		72547	N	N	0	N	00	N
83	20240516	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1557	-11	5	-0.70	190833593	122781	283.41	1568	1584	1549	2035	1098	1568	1554.26	0.22	0	-1440	1587	1577	1571	1561	1555	1574	1558	33	467	100	970	1	1	33384803	520	-8.65	2.14	12	0.37	-180.00	727.00	3690	20230526	-57.80	1547	20240502	0.65	2245	-30.65	20240118	1547	0.65	20240502	3690	-57.80	20230526	1547	0.65	20240502	0.50	N	332290	100	33 억		72547	N	N	0	N	00	N
84	20240516	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	-15	5	-0.96	181268563	116619	269.19	1568	1584	1549	2035	1098	1568	1554.36	0.22	0	-1440	1587	1577	1571	1561	1555	1574	1558	33	467	100	970	1	1	33384803	518	-8.63	2.14	12	0.35	-180.00	727.00	3690	20230526	-57.91	1547	20240502	0.39	2245	-30.82	20240118	1547	0.39	20240502	3690	-57.91	20230526	1547	0.39	20240502	0.50	N	332290	100	33 억		72547	N	N	0	N	00	N
85	20240516	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	-12	5	-0.77	162617242	104622	241.50	1568	1584	1549	2035	1098	1568	1554.33	0.22	0	-895	1587	1577	1571	1561	1555	1574	1558	33	467	100	970	1	1	33384803	519	-8.64	2.14	12	0.31	-180.00	727.00	3690	20230526	-57.83	1547	20240502	0.58	2245	-30.69	20240118	1547	0.58	20240502	3690	-57.83	20230526	1547	0.58	20240502	0.50	N	332290	100	33 억		72547	N	N	0	N	00	N
86	20240516	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-16	5	-1.02	108554329	69758	161.02	1568	1584	1550	2035	1098	1568	1556.15	0.22	0	-2450	1587	1577	1571	1561	1555	1574	1558	33	467	100	970	1	1	33384803	518	-8.62	2.13	12	0.21	-180.00	727.00	3690	20230526	-57.94	1547	20240502	0.32	2245	-30.87	20240118	1547	0.32	20240502	3690	-57.94	20230526	1547	0.32	20240502	0.50	N	332290	100	33 억		72547	N	N	0	N	00	N
87	20240516	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	-12	5	-0.77	69182911	44404	102.50	1568	1584	1550	2035	1098	1568	1558.03	0.22	0	-2700	1587	1577	1571	1561	1555	1574	1558	33	467	100	970	1	1	33384803	519	-8.64	2.14	12	0.13	-180.00	727.00	3690	20230526	-57.83	1547	20240502	0.58	2245	-30.69	20240118	1547	0.58	20240502	3690	-57.83	20230526	1547	0.58	20240502	0.50	N	332290	100	33 억		72547	N	N	0	N	00	N
88	20240516	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	-5	5	-0.32	19542755	12476	28.80	1568	1584	1560	2035	1098	1568	1566.43	0.22	0	-2654	1587	1577	1571	1561	1555	1574	1558	33	467	100	970	1	1	33384803	522	-8.68	2.15	12	0.04	-180.00	727.00	3690	20230526	-57.64	1547	20240502	1.03	2245	-30.38	20240118	1547	1.03	20240502	3690	-57.64	20230526	1547	1.03	20240502	0.50	N	332290	100	33 억		72547	N	N	0	N	00	N
89	20240516	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	0	3	0.00	2780748	1773	4.09	1568	1584	1568	2035	1098	1568	1568.39	0.22	0	-279	1587	1577	1571	1561	1555	1574	1558	33	467	100	970	1	1	33384803	523	-8.71	2.16	12	0.01	-180.00	727.00	3690	20230526	-57.51	1547	20240502	1.36	2245	-30.16	20240118	1547	1.36	20240502	3690	-57.51	20230526	1547	1.36	20240502	0.50	N	332290	100	33 억		72547	N	N	0	N	00	N
90	20240514	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	-1	5	-0.06	64820450	41160	99.90	1581	1581	1565	2035	1099	1569	1574.84	0.25	0	-9786	1589	1578	1570	1559	1551	1575	1556	33	466	100	970	1	1	33384803	523	-8.71	2.16	12	0.12	-180.00	727.00	3690	20230526	-57.51	1547	20240502	1.36	2245	-30.16	20240118	1547	1.36	20240502	3690	-57.51	20230526	1547	1.36	20240502	0.51	N	332290	100	33 억		82428	N	N	0	N	00	N
91	20240514	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1573	4	2	0.25	56251441	35708	86.67	1581	1581	1565	2035	1099	1569	1575.32	0.25	0	-7880	1589	1578	1570	1559	1551	1575	1556	33	466	100	970	1	1	33384803	525	-8.74	2.16	12	0.11	-180.00	727.00	3690	20230526	-57.37	1547	20240502	1.68	2245	-29.93	20240118	1547	1.68	20240502	3690	-57.37	20230526	1547	1.68	20240502	0.51	N	332290	100	33 억		82428	N	N	0	N	00	N
92	20240514	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1574	5	2	0.32	48468108	30755	74.64	1581	1581	1565	2035	1099	1569	1575.94	0.25	0	-7156	1589	1578	1570	1559	1551	1575	1556	33	466	100	970	1	1	33384803	525	-8.74	2.17	12	0.09	-180.00	727.00	3690	20230526	-57.34	1547	20240502	1.75	2245	-29.89	20240118	1547	1.75	20240502	3690	-57.34	20230526	1547	1.75	20240502	0.51	N	332290	100	33 억		82428	N	N	0	N	00	N
93	20240514	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	7	2	0.45	44430364	28183	68.40	1581	1581	1565	2035	1099	1569	1576.50	0.25	0	-6141	1589	1578	1570	1559	1551	1575	1556	33	466	100	970	1	1	33384803	526	-8.76	2.17	12	0.08	-180.00	727.00	3690	20230526	-57.29	1547	20240502	1.87	2245	-29.80	20240118	1547	1.87	20240502	3690	-57.29	20230526	1547	1.87	20240502	0.51	N	332290	100	33 억		82428	N	N	0	N	00	N
94	20240514	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	9	2	0.57	38437308	24367	59.14	1581	1581	1565	2035	1099	1569	1577.43	0.25	0	-6173	1589	1578	1570	1559	1551	1575	1556	33	466	100	970	1	1	33384803	527	-8.77	2.17	12	0.07	-180.00	727.00	3690	20230526	-57.24	1547	20240502	2.00	2245	-29.71	20240118	1547	2.00	20240502	3690	-57.24	20230526	1547	2.00	20240502	0.51	N	332290	100	33 억		82428	N	N	0	N	00	N
95	20240514	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	9	2	0.57	35732363	22647	54.97	1581	1581	1565	2035	1099	1569	1577.80	0.25	0	-6122	1589	1578	1570	1559	1551	1575	1556	33	466	100	970	1	1	33384803	527	-8.77	2.17	12	0.07	-180.00	727.00	3690	20230526	-57.24	1547	20240502	2.00	2245	-29.71	20240118	1547	2.00	20240502	3690	-57.24	20230526	1547	2.00	20240502	0.51	N	332290	100	33 억		82428	N	N	0	N	00	N
96	20240514	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1579	10	2	0.64	31162301	19744	47.92	1581	1581	1565	2035	1099	1569	1578.32	0.25	0	-5627	1589	1578	1570	1559	1551	1575	1556	33	466	100	970	1	1	33384803	527	-8.77	2.17	12	0.06	-180.00	727.00	3690	20230526	-57.21	1547	20240502	2.07	2245	-29.67	20240118	1547	2.07	20240502	3690	-57.21	20230526	1547	2.07	20240502	0.51	N	332290	100	33 억		82428	N	N	0	N	00	N
97	20240514	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	11	2	0.70	7919226	5009	12.16	1581	1581	1580	2035	1099	1569	1581.00	0.25	0	-749	1589	1578	1570	1559	1551	1575	1556	33	466	100	970	1	1	33384803	527	-8.78	2.17	12	0.02	-180.00	727.00	3690	20230526	-57.18	1547	20240502	2.13	2245	-29.62	20240118	1547	2.13	20240502	3690	-57.18	20230526	1547	2.13	20240502	0.51	N	332290	100	33 억		82428	N	N	0	N	00	N
98	20240513	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1569	-5	5	-0.32	64675677	41200	27.68	1574	1581	1562	2045	1102	1574	1569.80	0.28	0	-10956	1642	1608	1586	1552	1530	1597	1541	33	471	100	970	1	1	33384803	524	-8.72	2.16	12	0.12	-180.00	727.00	3690	20230526	-57.48	1547	20240502	1.42	2245	-30.11	20240118	1547	1.42	20240502	3690	-57.48	20230526	1547	1.42	20240502	0.51	N	332290	100	33 억		94884	N	N	0	N	00	N
99	20240513	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	-2	5	-0.13	62453756	39783	26.73	1574	1581	1562	2045	1102	1574	1569.86	0.28	0	-10782	1642	1608	1586	1552	1530	1597	1541	33	471	100	970	1	1	33384803	525	-8.73	2.16	12	0.12	-180.00	727.00	3690	20230526	-57.40	1547	20240502	1.62	2245	-29.98	20240118	1547	1.62	20240502	3690	-57.40	20230526	1547	1.62	20240502	0.51	N	332290	100	33 억		94884	N	N	0	N	00	N
100	20240513	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	-4	5	-0.25	53724487	34215	22.98	1574	1581	1562	2045	1102	1574	1570.20	0.28	0	-12808	1642	1608	1586	1552	1530	1597	1541	33	471	100	970	1	1	33384803	524	-8.72	2.16	12	0.10	-180.00	727.00	3690	20230526	-57.45	1547	20240502	1.49	2245	-30.07	20240118	1547	1.49	20240502	3690	-57.45	20230526	1547	1.49	20240502	0.51	N	332290	100	33 억		94884	N	N	0	N	00	N
101	20240513	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	-2	5	-0.13	40085169	25514	17.14	1574	1581	1563	2045	1102	1574	1571.10	0.28	0	-10430	1642	1608	1586	1552	1530	1597	1541	33	471	100	970	1	1	33384803	525	-8.73	2.16	12	0.08	-180.00	727.00	3690	20230526	-57.40	1547	20240502	1.62	2245	-29.98	20240118	1547	1.62	20240502	3690	-57.40	20230526	1547	1.62	20240502	0.51	N	332290	100	33 억		94884	N	N	0	N	00	N
102	20240513	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1566	-8	5	-0.51	38856970	24732	16.61	1574	1581	1563	2045	1102	1574	1571.12	0.28	0	-9861	1642	1608	1586	1552	1530	1597	1541	33	471	100	970	1	1	33384803	523	-8.70	2.15	12	0.07	-180.00	727.00	3690	20230526	-57.56	1547	20240502	1.23	2245	-30.24	20240118	1547	1.23	20240502	3690	-57.56	20230526	1547	1.23	20240502	0.51	N	332290	100	33 억		94884	N	N	0	N	00	N
103	20240513	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1575	1	2	0.06	34504044	21951	14.75	1574	1581	1565	2045	1102	1574	1571.87	0.28	0	-8725	1642	1608	1586	1552	1530	1597	1541	33	471	100	970	1	1	33384803	526	-8.75	2.17	12	0.07	-180.00	727.00	3690	20230526	-57.32	1547	20240502	1.81	2245	-29.84	20240118	1547	1.81	20240502	3690	-57.32	20230526	1547	1.81	20240502	0.51	N	332290	100	33 억		94884	N	N	0	N	00	N
104	20240513	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	4	2	0.25	19321928	12278	8.25	1574	1581	1570	2045	1102	1574	1573.70	0.28	0	-784	1642	1608	1586	1552	1530	1597	1541	33	471	100	970	1	1	33384803	527	-8.77	2.17	12	0.04	-180.00	727.00	3690	20230526	-57.24	1547	20240502	2.00	2245	-29.71	20240118	1547	2.00	20240502	3690	-57.24	20230526	1547	2.00	20240502	0.51	N	332290	100	33 억		94884	N	N	0	N	00	N
105	20240513	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1571	-3	5	-0.19	10432870	6635	4.46	1574	1574	1570	2045	1102	1574	1572.40	0.28	0	1796	1642	1608	1586	1552	1530	1597	1541	33	471	100	970	1	1	33384803	524	-8.73	2.16	12	0.02	-180.00	727.00	3690	20230526	-57.43	1547	20240502	1.55	2245	-30.02	20240118	1547	1.55	20240502	3690	-57.43	20230526	1547	1.55	20240502	0.51	N	332290	100	33 억		94884	N	N	0	N	00	N
106	20240510	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1574	9	2	0.58	234339541	147912	112.77	1605	1620	1564	2030	1096	1565	1584.32	0.31	0	-6890	1586	1575	1567	1556	1548	1571	1552	33	465	100	970	1	1	33384803	525	-8.74	2.17	12	0.44	-180.00	727.00	3690	20230526	-57.34	1547	20240502	1.75	2245	-29.89	20240118	1547	1.75	20240502	3690	-57.34	20230526	1547	1.75	20240502	0.49	N	332290	100	33 억		101875	N	N	0	N	00	N
107	20240510	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1582	17	2	1.09	216837793	136806	104.30	1605	1620	1564	2030	1096	1565	1585.00	0.31	0	-3756	1586	1575	1567	1556	1548	1571	1552	33	465	100	970	1	1	33384803	528	-8.79	2.18	12	0.41	-180.00	727.00	3690	20230526	-57.13	1547	20240502	2.26	2245	-29.53	20240118	1547	2.26	20240502	3690	-57.13	20230526	1547	2.26	20240502	0.49	N	332290	100	33 억		101875	N	N	0	N	00	N
108	20240510	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1577	12	2	0.77	201785164	127261	97.03	1605	1620	1564	2030	1096	1565	1585.60	0.31	0	1614	1586	1575	1567	1556	1548	1571	1552	33	465	100	970	1	1	33384803	526	-8.76	2.17	12	0.38	-180.00	727.00	3690	20230526	-57.26	1547	20240502	1.94	2245	-29.76	20240118	1547	1.94	20240502	3690	-57.26	20230526	1547	1.94	20240502	0.49	N	332290	100	33 억		101875	N	N	0	N	00	N
109	20240510	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1566	1	2	0.06	194254405	122458	93.36	1605	1620	1564	2030	1096	1565	1586.29	0.31	0	1778	1586	1575	1567	1556	1548	1571	1552	33	465	100	970	1	1	33384803	523	-8.70	2.15	12	0.37	-180.00	727.00	3690	20230526	-57.56	1547	20240502	1.23	2245	-30.24	20240118	1547	1.23	20240502	3690	-57.56	20230526	1547	1.23	20240502	0.49	N	332290	100	33 억		101875	N	N	0	N	00	N
110	20240510	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	5	2	0.32	185325316	116769	89.03	1605	1620	1564	2030	1096	1565	1587.11	0.31	0	1536	1586	1575	1567	1556	1548	1571	1552	33	465	100	970	1	1	33384803	524	-8.72	2.16	12	0.35	-180.00	727.00	3690	20230526	-57.45	1547	20240502	1.49	2245	-30.07	20240118	1547	1.49	20240502	3690	-57.45	20230526	1547	1.49	20240502	0.49	N	332290	100	33 억		101875	N	N	0	N	00	N
111	20240510	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	0	3	0.00	175380195	110429	84.19	1605	1620	1565	2030	1096	1565	1588.17	0.31	0	2314	1586	1575	1567	1556	1548	1571	1552	33	465	100	970	1	1	33384803	522	-8.69	2.15	12	0.33	-180.00	727.00	3690	20230526	-57.59	1547	20240502	1.16	2245	-30.29	20240118	1547	1.16	20240502	3690	-57.59	20230526	1547	1.16	20240502	0.49	N	332290	100	33 억		101875	N	N	0	N	00	N
112	20240510	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	3	2	0.19	165894191	104370	79.57	1605	1620	1567	2030	1096	1565	1589.48	0.31	0	2855	1586	1575	1567	1556	1548	1571	1552	33	465	100	970	1	1	33384803	523	-8.71	2.16	12	0.31	-180.00	727.00	3690	20230526	-57.51	1547	20240502	1.36	2245	-30.16	20240118	1547	1.36	20240502	3690	-57.51	20230526	1547	1.36	20240502	0.49	N	332290	100	33 억		101875	N	N	0	N	00	N
113	20240510	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1588	23	2	1.47	75041340	46937	35.79	1605	1620	1587	2030	1096	1565	1598.77	0.31	0	-720	1586	1575	1567	1556	1548	1571	1552	33	465	100	970	1	1	33384803	530	-8.82	2.18	12	0.14	-180.00	727.00	3690	20230526	-56.96	1547	20240502	2.65	2245	-29.27	20240118	1547	2.65	20240502	3690	-56.96	20230526	1547	2.65	20240502	0.49	N	332290	100	33 억		101875	N	N	0	N	00	N
114	20240509	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-4	5	-0.25	160124954	102366	40.63	1569	1578	1559	2035	1099	1569	1564.24	0.35	0	-15260	1654	1611	1590	1547	1526	1601	1537	33	466	100	970	1	1	33384803	522	-8.69	2.15	12	0.31	-180.00	727.00	3690	20230526	-57.59	1547	20240502	1.16	2245	-30.29	20240118	1547	1.16	20240502	3690	-57.59	20230526	1547	1.16	20240502	0.49	N	332290	100	33 억		117932	N	N	0	N	00	N
115	20240509	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1561	-8	5	-0.51	148067501	94656	37.57	1569	1578	1559	2035	1099	1569	1564.27	0.35	0	-13587	1654	1611	1590	1547	1526	1601	1537	33	466	100	970	1	1	33384803	521	-8.67	2.15	12	0.28	-180.00	727.00	3690	20230526	-57.70	1547	20240502	0.90	2245	-30.47	20240118	1547	0.90	20240502	3690	-57.70	20230526	1547	0.90	20240502	0.49	N	332290	100	33 억		117932	N	N	0	N	00	N
116	20240509	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	-6	5	-0.38	125528566	80204	31.83	1569	1578	1559	2035	1099	1569	1565.12	0.35	0	-9663	1654	1611	1590	1547	1526	1601	1537	33	466	100	970	1	1	33384803	522	-8.68	2.15	12	0.24	-180.00	727.00	3690	20230526	-57.64	1547	20240502	1.03	2245	-30.38	20240118	1547	1.03	20240502	3690	-57.64	20230526	1547	1.03	20240502	0.49	N	332290	100	33 억		117932	N	N	0	N	00	N
117	20240509	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-4	5	-0.25	93775105	59861	23.76	1569	1578	1559	2035	1099	1569	1566.55	0.35	0	-6934	1654	1611	1590	1547	1526	1601	1537	33	466	100	970	1	1	33384803	522	-8.69	2.15	12	0.18	-180.00	727.00	3690	20230526	-57.59	1547	20240502	1.16	2245	-30.29	20240118	1547	1.16	20240502	3690	-57.59	20230526	1547	1.16	20240502	0.49	N	332290	100	33 억		117932	N	N	0	N	00	N
118	20240509	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	1	2	0.06	89890678	57380	22.78	1569	1578	1559	2035	1099	1569	1566.58	0.35	0	-6547	1654	1611	1590	1547	1526	1601	1537	33	466	100	970	1	1	33384803	524	-8.72	2.16	12	0.17	-180.00	727.00	3690	20230526	-57.45	1547	20240502	1.49	2245	-30.07	20240118	1547	1.49	20240502	3690	-57.45	20230526	1547	1.49	20240502	0.49	N	332290	100	33 억		117932	N	N	0	N	00	N
119	20240509	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1571	2	2	0.13	81209064	51835	20.57	1569	1578	1559	2035	1099	1569	1566.68	0.35	0	-4931	1654	1611	1590	1547	1526	1601	1537	33	466	100	970	1	1	33384803	524	-8.73	2.16	12	0.16	-180.00	727.00	3690	20230526	-57.43	1547	20240502	1.55	2245	-30.02	20240118	1547	1.55	20240502	3690	-57.43	20230526	1547	1.55	20240502	0.49	N	332290	100	33 억		117932	N	N	0	N	00	N
120	20240509	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1566	-3	5	-0.19	38296663	24472	9.71	1569	1578	1559	2035	1099	1569	1564.92	0.35	0	1851	1654	1611	1590	1547	1526	1601	1537	33	466	100	970	1	1	33384803	523	-8.70	2.15	12	0.07	-180.00	727.00	3690	20230526	-57.56	1547	20240502	1.23	2245	-30.24	20240118	1547	1.23	20240502	3690	-57.56	20230526	1547	1.23	20240502	0.49	N	332290	100	33 억		117932	N	N	0	N	00	N
121	20240509	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	-2	5	-0.13	11284835	7189	2.85	1569	1577	1567	2035	1099	1569	1569.74	0.35	0	1424	1654	1611	1590	1547	1526	1601	1537	33	466	100	970	1	1	33384803	523	-8.71	2.16	12	0.02	-180.00	727.00	3690	20230526	-57.53	1547	20240502	1.29	2245	-30.20	20240118	1547	1.29	20240502	3690	-57.53	20230526	1547	1.29	20240502	0.49	N	332290	100	33 억		117932	N	N	0	N	00	N
122	20240508	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1569	3	2	0.19	399454304	250896	252.44	1633	1633	1569	2035	1097	1566	1592.11	0.41	0	-16354	1576	1571	1563	1558	1550	1573	1560	33	469	100	970	1	1	33384803	524	-8.72	2.16	12	0.75	-180.00	727.00	3690	20230526	-57.48	1547	20240502	1.42	2245	-30.11	20240118	1547	1.42	20240502	3690	-57.48	20230526	1547	1.42	20240502	0.49	N	332290	100	33 억		135637	N	N	0	N	00	N
123	20240508	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1573	7	2	0.45	382395376	240037	241.51	1633	1633	1570	2035	1097	1566	1593.07	0.41	0	-12417	1576	1571	1563	1558	1550	1573	1560	33	469	100	970	1	1	33384803	525	-8.74	2.16	12	0.72	-180.00	727.00	3690	20230526	-57.37	1547	20240502	1.68	2245	-29.93	20240118	1547	1.68	20240502	3690	-57.37	20230526	1547	1.68	20240502	0.49	N	332290	100	33 억		135637	N	N	0	N	00	N
124	20240508	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1577	11	2	0.70	358129024	224607	225.99	1633	1633	1570	2035	1097	1566	1594.47	0.41	0	-12021	1576	1571	1563	1558	1550	1573	1560	33	469	100	970	1	1	33384803	526	-8.76	2.17	12	0.67	-180.00	727.00	3690	20230526	-57.26	1547	20240502	1.94	2245	-29.76	20240118	1547	1.94	20240502	3690	-57.26	20230526	1547	1.94	20240502	0.49	N	332290	100	33 억		135637	N	N	0	N	00	N
125	20240508	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1579	13	2	0.83	338397036	212089	213.39	1633	1633	1570	2035	1097	1566	1595.54	0.41	0	-10435	1576	1571	1563	1558	1550	1573	1560	33	469	100	970	1	1	33384803	527	-8.77	2.17	12	0.64	-180.00	727.00	3690	20230526	-57.21	1547	20240502	2.07	2245	-29.67	20240118	1547	2.07	20240502	3690	-57.21	20230526	1547	2.07	20240502	0.49	N	332290	100	33 억		135637	N	N	0	N	00	N
126	20240508	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1579	13	2	0.83	323944501	202911	204.16	1633	1633	1570	2035	1097	1566	1596.49	0.41	0	-10089	1576	1571	1563	1558	1550	1573	1560	33	469	100	970	1	1	33384803	527	-8.77	2.17	12	0.61	-180.00	727.00	3690	20230526	-57.21	1547	20240502	2.07	2245	-29.67	20240118	1547	2.07	20240502	3690	-57.21	20230526	1547	2.07	20240502	0.49	N	332290	100	33 억		135637	N	N	0	N	00	N
127	20240508	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1584	18	2	1.15	313491056	196275	197.48	1633	1633	1570	2035	1097	1566	1597.20	0.41	0	-9740	1576	1571	1563	1558	1550	1573	1560	33	469	100	970	1	1	33384803	529	-8.80	2.18	12	0.59	-180.00	727.00	3690	20230526	-57.07	1547	20240502	2.39	2245	-29.44	20240118	1547	2.39	20240502	3690	-57.07	20230526	1547	2.39	20240502	0.49	N	332290	100	33 억		135637	N	N	0	N	00	N
128	20240508	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1581	15	2	0.96	259313506	161922	162.92	1633	1633	1571	2035	1097	1566	1601.47	0.41	0	-10684	1576	1571	1563	1558	1550	1573	1560	33	469	100	970	1	1	33384803	528	-8.78	2.17	12	0.49	-180.00	727.00	3690	20230526	-57.15	1547	20240502	2.20	2245	-29.58	20240118	1547	2.20	20240502	3690	-57.15	20230526	1547	2.20	20240502	0.49	N	332290	100	33 억		135637	N	N	0	N	00	N
129	20240508	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	35	2	2.23	93414965	57819	58.17	1633	1633	1600	2035	1097	1566	1615.64	0.41	0	-16614	1576	1571	1563	1558	1550	1573	1560	33	469	100	970	1	1	33384803	534	-8.89	2.20	12	0.17	-180.00	727.00	3690	20230526	-56.61	1547	20240502	3.49	2245	-28.69	20240118	1547	3.49	20240502	3690	-56.61	20230526	1547	3.49	20240502	0.49	N	332290	100	33 억		135637	N	N	0	N	00	N
130	20240503	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	2	2	0.13	90093201	57694	94.48	1561	1568	1554	2025	1092	1560	1561.57	0.42	0	-4763	1575	1567	1557	1549	1539	1571	1553	33	465	100	960	1	1	33384803	521	-8.68	2.15	12	0.17	-180.00	727.00	3690	20230526	-57.67	1547	20240502	0.97	2245	-30.42	20240118	1547	0.97	20240502	3690	-57.67	20230526	1547	0.97	20240502	0.49	N	332290	100	33 억		139355	N	N	0	N	00	N
131	20240503	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	3	2	0.19	88080783	56406	92.37	1561	1568	1554	2025	1092	1560	1561.55	0.42	0	-4711	1575	1567	1557	1549	1539	1571	1553	33	465	100	960	1	1	33384803	522	-8.68	2.15	12	0.17	-180.00	727.00	3690	20230526	-57.64	1547	20240502	1.03	2245	-30.38	20240118	1547	1.03	20240502	3690	-57.64	20230526	1547	1.03	20240502	0.49	N	332290	100	33 억		139355	N	N	0	N	00	N
132	20240503	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1561	1	2	0.06	85862253	54984	90.04	1561	1568	1554	2025	1092	1560	1561.59	0.42	0	-4698	1575	1567	1557	1549	1539	1571	1553	33	465	100	960	1	1	33384803	521	-8.67	2.15	12	0.16	-180.00	727.00	3690	20230526	-57.70	1547	20240502	0.90	2245	-30.47	20240118	1547	0.90	20240502	3690	-57.70	20230526	1547	0.90	20240502	0.49	N	332290	100	33 억		139355	N	N	0	N	00	N
133	20240503	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	5	2	0.32	82661953	52934	86.68	1561	1568	1554	2025	1092	1560	1561.60	0.42	0	-3897	1575	1567	1557	1549	1539	1571	1553	33	465	100	960	1	1	33384803	522	-8.69	2.15	12	0.16	-180.00	727.00	3690	20230526	-57.59	1547	20240502	1.16	2245	-30.29	20240118	1547	1.16	20240502	3690	-57.59	20230526	1547	1.16	20240502	0.49	N	332290	100	33 억		139355	N	N	0	N	00	N
134	20240503	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	5	2	0.32	36393840	23285	38.13	1561	1568	1554	2025	1092	1560	1562.97	0.42	0	-4515	1575	1567	1557	1549	1539	1571	1553	33	465	100	960	1	1	33384803	522	-8.69	2.15	12	0.07	-180.00	727.00	3690	20230526	-57.59	1547	20240502	1.16	2245	-30.29	20240118	1547	1.16	20240502	3690	-57.59	20230526	1547	1.16	20240502	0.49	N	332290	100	33 억		139355	N	N	0	N	00	N
135	20240503	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	7	2	0.45	35486350	22705	37.18	1561	1568	1554	2025	1092	1560	1562.93	0.42	0	-4533	1575	1567	1557	1549	1539	1571	1553	33	465	100	960	1	1	33384803	523	-8.71	2.16	12	0.07	-180.00	727.00	3690	20230526	-57.53	1547	20240502	1.29	2245	-30.20	20240118	1547	1.29	20240502	3690	-57.53	20230526	1547	1.29	20240502	0.49	N	332290	100	33 억		139355	N	N	0	N	00	N
136	20240503	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	3	2	0.19	21069587	13493	22.10	1561	1568	1554	2025	1092	1560	1561.52	0.42	0	-1860	1575	1567	1557	1549	1539	1571	1553	33	465	100	960	1	1	33384803	522	-8.68	2.15	12	0.04	-180.00	727.00	3690	20230526	-57.64	1547	20240502	1.03	2245	-30.38	20240118	1547	1.03	20240502	3690	-57.64	20230526	1547	1.03	20240502	0.49	N	332290	100	33 억		139355	N	N	0	N	00	N
137	20240503	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	3	2	0.19	6686022	4269	6.99	1561	1568	1561	2025	1092	1560	1566.18	0.42	0	-53	1575	1567	1557	1549	1539	1571	1553	33	465	100	960	1	1	33384803	522	-8.68	2.15	12	0.01	-180.00	727.00	3690	20230526	-57.64	1547	20240502	1.03	2245	-30.38	20240118	1547	1.03	20240502	3690	-57.64	20230526	1547	1.03	20240502	0.49	N	332290	100	33 억		139355	N	N	0	N	00	N
138	20240502	160947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1560	7	2	0.45	90759371	58417	55.28	1553	1565	1547	2015	1088	1553	1553.65	0.44	0	-5433	1600	1576	1563	1539	1526	1570	1533	33	462	100	960	1	1	33384803	521	-8.67	2.15	12	0.17	-180.00	727.00	3690	20230526	-57.72	1547	20240502	0.84	2245	-30.51	20240118	1547	0.84	20240502	3690	-57.72	20230526	1547	0.84	20240502	0.70	N	332290	100	33 억		147793	N	N	0	N	00	N
139	20240502	150955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1564	11	2	0.71	87623763	56407	53.38	1553	1565	1547	2015	1088	1553	1553.42	0.44	0	-5457	1600	1576	1563	1539	1526	1570	1533	33	462	100	960	1	1	33384803	522	-8.69	2.15	12	0.17	-180.00	727.00	3690	20230526	-57.62	1547	20240502	1.10	2245	-30.33	20240118	1547	1.10	20240502	3690	-57.62	20230526	1547	1.10	20240502	0.70	N	332290	100	33 억		147793	N	N	0	N	00	N
140	20240502	140949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1552	-1	5	-0.06	75625176	48717	46.10	1553	1565	1547	2015	1088	1553	1552.34	0.44	0	-6377	1600	1576	1563	1539	1526	1570	1533	33	462	100	960	1	1	33384803	518	-8.62	2.13	12	0.15	-180.00	727.00	3690	20230526	-57.94	1547	20240502	0.32	2245	-30.87	20240118	1547	0.32	20240502	3690	-57.94	20230526	1547	0.32	20240502	0.70	N	332290	100	33 억		147793	N	N	0	N	00	N
141	20240502	130945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1555	2	2	0.13	70045090	45131	42.71	1553	1565	1547	2015	1088	1553	1552.04	0.44	0	-6377	1600	1576	1563	1539	1526	1570	1533	33	462	100	960	1	1	33384803	519	-8.64	2.14	12	0.14	-180.00	727.00	3690	20230526	-57.86	1547	20240502	0.52	2245	-30.73	20240118	1547	0.52	20240502	3690	-57.86	20230526	1547	0.52	20240502	0.70	N	332290	100	33 억		147793	N	N	0	N	00	N
142	20240502	120944	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1551	-2	5	-0.13	60817197	39182	37.08	1553	1565	1547	2015	1088	1553	1552.17	0.44	0	-6566	1600	1576	1563	1539	1526	1570	1533	33	462	100	960	1	1	33384803	518	-8.62	2.13	12	0.12	-180.00	727.00	3690	20230526	-57.97	1547	20240502	0.26	2245	-30.91	20240118	1547	0.26	20240502	3690	-57.97	20230526	1547	0.26	20240502	0.70	N	332290	100	33 억		147793	N	N	0	N	00	N
143	20240502	110942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1552	-1	5	-0.06	46756846	30128	28.51	1553	1565	1547	2015	1088	1553	1551.94	0.44	0	-6566	1600	1576	1563	1539	1526	1570	1533	33	462	100	960	1	1	33384803	518	-8.62	2.13	12	0.09	-180.00	727.00	3690	20230526	-57.94	1547	20240502	0.32	2245	-30.87	20240118	1547	0.32	20240502	3690	-57.94	20230526	1547	0.32	20240502	0.70	N	332290	100	33 억		147793	N	N	0	N	00	N
144	20240502	100941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1555	2	2	0.13	31373496	20226	19.14	1553	1565	1547	2015	1088	1553	1551.15	0.44	0	-5044	1600	1576	1563	1539	1526	1570	1533	33	462	100	960	1	1	33384803	519	-8.64	2.14	12	0.06	-180.00	727.00	3690	20230526	-57.86	1547	20240502	0.52	2245	-30.73	20240118	1547	0.52	20240502	3690	-57.86	20230526	1547	0.52	20240502	0.70	N	332290	100	33 억		147793	N	N	0	N	00	N
145	20240502	090939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1551	-2	5	-0.13	5222179	3362	3.18	1553	1565	1550	2015	1088	1553	1553.30	0.44	0	-65	1600	1576	1563	1539	1526	1570	1533	33	462	100	960	1	1	33384803	518	-8.62	2.13	12	0.01	-180.00	727.00	3690	20230526	-57.97	1550	20240502	0.06	2245	-30.91	20240118	1550	0.06	20240502	3690	-57.97	20230526	1550	0.06	20240502	0.70	N	332290	100	33 억		147793	N	N	0	N	00	N