KissMeData/136410/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	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	30	2	0.43	51193080	7212	55.33	7030	7160	7000	9130	4930	7030	7098.32	3.97	0	998	7223	7126	7073	6976	6923	7100	6950	57	2100	500	4920	10	1	11019106	778	24.95	1.27	12	0.07	283.00	5543.00	12250	20230525	-42.37	5570	20231024	26.75	9920	-28.83	20240312	6460	9.29	20240117	11790	-40.12	20230616	5570	26.75	20231024	0.93	N	136410	500	56 억		437924	N	N	0	N	00	N
3	20240531	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	70	2	1.00	48624910	6849	52.54	7030	7160	7000	9130	4930	7030	7099.56	3.97	0	851	7223	7126	7073	6976	6923	7100	6950	57	2100	500	4920	10	1	11019106	782	25.09	1.28	12	0.06	283.00	5543.00	12250	20230525	-42.04	5570	20231024	27.47	9920	-28.43	20240312	6460	9.91	20240117	11790	-39.78	20230616	5570	27.47	20231024	0.93	N	136410	500	56 억		437924	N	N	0	N	00	N
4	20240531	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	100	2	1.42	41155540	5798	44.48	7030	7160	7000	9130	4930	7030	7098.23	3.97	0	522	7223	7126	7073	6976	6923	7100	6950	57	2100	500	4920	10	1	11019106	786	25.19	1.29	12	0.05	283.00	5543.00	12250	20230525	-41.80	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	11790	-39.53	20230616	5570	28.01	20231024	0.93	N	136410	500	56 억		437924	N	N	0	N	00	N
5	20240531	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	80	2	1.14	37583470	5297	40.64	7030	7150	7000	9130	4930	7030	7095.24	3.97	0	442	7223	7126	7073	6976	6923	7100	6950	57	2100	500	4920	10	1	11019106	783	25.12	1.28	12	0.05	283.00	5543.00	12250	20230525	-41.96	5570	20231024	27.65	9920	-28.33	20240312	6460	10.06	20240117	11790	-39.69	20230616	5570	27.65	20231024	0.93	N	136410	500	56 억		437924	N	N	0	N	00	N
6	20240531	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	100	2	1.42	14889650	2099	16.10	7030	7150	7000	9130	4930	7030	7093.69	3.97	0	-78	7223	7126	7073	6976	6923	7100	6950	57	2100	500	4920	10	1	11019106	786	25.19	1.29	12	0.02	283.00	5543.00	12250	20230525	-41.80	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	11790	-39.53	20230616	5570	28.01	20231024	0.93	N	136410	500	56 억		437924	N	N	0	N	00	N
7	20240531	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	60	2	0.85	6579660	933	7.16	7030	7100	7000	9130	4930	7030	7052.15	3.97	0	288	7223	7126	7073	6976	6923	7100	6950	57	2100	500	4920	10	1	11019106	781	25.05	1.28	12	0.01	283.00	5543.00	12250	20230525	-42.12	5570	20231024	27.29	9920	-28.53	20240312	6460	9.75	20240117	11790	-39.86	20230616	5570	27.29	20231024	0.93	N	136410	500	56 억		437924	N	N	0	N	00	N
8	20240531	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	50	2	0.71	4463530	634	4.86	7030	7080	7000	9130	4930	7030	7040.27	3.97	0	124	7223	7126	7073	6976	6923	7100	6950	57	2100	500	4920	10	1	11019106	780	25.02	1.28	12	0.01	283.00	5543.00	12250	20230525	-42.20	5570	20231024	27.11	9920	-28.63	20240312	6460	9.60	20240117	11790	-39.95	20230616	5570	27.11	20231024	0.93	N	136410	500	56 억		437924	N	N	0	N	00	N
9	20240531	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	0	3	0.00	2312310	329	2.52	7030	7080	7000	9130	4930	7030	7028.30	3.97	0	226	7223	7126	7073	6976	6923	7100	6950	57	2100	500	4920	10	1	11019106	775	24.84	1.27	12	0.00	283.00	5543.00	12250	20230525	-42.61	5570	20231024	26.21	9920	-29.13	20240312	6460	8.82	20240117	11790	-40.37	20230616	5570	26.21	20231024	0.93	N	136410	500	56 억		437924	N	N	0	N	00	N
10	20240530	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-20	5	-0.28	91923600	13035	39.58	7050	7170	7020	9160	4940	7050	7052.06	4.01	0	276	7503	7276	7163	6936	6823	7220	6880	57	2110	500	4930	10	1	11019106	775	24.84	1.27	12	0.12	283.00	5543.00	12250	20230525	-42.61	5570	20231024	26.21	9920	-29.13	20240312	6460	8.82	20240117	11790	-40.37	20230616	5570	26.21	20231024	0.88	N	136410	500	56 억		441448	N	N	0	N	00	N
11	20240530	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-10	5	-0.14	68308660	9676	29.38	7050	7170	7040	9160	4940	7050	7059.60	4.01	0	460	7503	7276	7163	6936	6823	7220	6880	57	2110	500	4930	10	1	11019106	776	24.88	1.27	12	0.09	283.00	5543.00	12250	20230525	-42.53	5570	20231024	26.39	9920	-29.03	20240312	6460	8.98	20240117	11790	-40.29	20230616	5570	26.39	20231024	0.88	N	136410	500	56 억		441448	N	N	0	N	00	N
12	20240530	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	0	3	0.00	54516140	7718	23.43	7050	7170	7040	9160	4940	7050	7063.51	4.01	0	491	7503	7276	7163	6936	6823	7220	6880	57	2110	500	4930	10	1	11019106	777	24.91	1.27	12	0.07	283.00	5543.00	12250	20230525	-42.45	5570	20231024	26.57	9920	-28.93	20240312	6460	9.13	20240117	11790	-40.20	20230616	5570	26.57	20231024	0.88	N	136410	500	56 억		441448	N	N	0	N	00	N
13	20240530	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	20	2	0.28	46535350	6587	20.00	7050	7170	7040	9160	4940	7050	7064.73	4.01	0	729	7503	7276	7163	6936	6823	7220	6880	57	2110	500	4930	10	1	11019106	779	24.98	1.28	12	0.06	283.00	5543.00	12250	20230525	-42.29	5570	20231024	26.93	9920	-28.73	20240312	6460	9.44	20240117	11790	-40.03	20230616	5570	26.93	20231024	0.88	N	136410	500	56 억		441448	N	N	0	N	00	N
14	20240530	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	10	2	0.14	44748920	6334	19.23	7050	7170	7040	9160	4940	7050	7064.88	4.01	0	729	7503	7276	7163	6936	6823	7220	6880	57	2110	500	4930	10	1	11019106	778	24.95	1.27	12	0.06	283.00	5543.00	12250	20230525	-42.37	5570	20231024	26.75	9920	-28.83	20240312	6460	9.29	20240117	11790	-40.12	20230616	5570	26.75	20231024	0.88	N	136410	500	56 억		441448	N	N	0	N	00	N
15	20240530	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	30	2	0.43	38147070	5399	16.39	7050	7170	7040	9160	4940	7050	7065.58	4.01	0	457	7503	7276	7163	6936	6823	7220	6880	57	2110	500	4930	10	1	11019106	780	25.02	1.28	12	0.05	283.00	5543.00	12250	20230525	-42.20	5570	20231024	27.11	9920	-28.63	20240312	6460	9.60	20240117	11790	-39.95	20230616	5570	27.11	20231024	0.88	N	136410	500	56 억		441448	N	N	0	N	00	N
16	20240530	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	10	2	0.14	24596530	3481	10.57	7050	7170	7040	9160	4940	7050	7065.94	4.01	0	-273	7503	7276	7163	6936	6823	7220	6880	57	2110	500	4930	10	1	11019106	778	24.95	1.27	12	0.03	283.00	5543.00	12250	20230525	-42.37	5570	20231024	26.75	9920	-28.83	20240312	6460	9.29	20240117	11790	-40.12	20230616	5570	26.75	20231024	0.88	N	136410	500	56 억		441448	N	N	0	N	00	N
17	20240530	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	40	2	0.57	3271030	461	1.40	7050	7100	7050	9160	4940	7050	7095.51	4.01	0	-364	7503	7276	7163	6936	6823	7220	6880	57	2110	500	4930	10	1	11019106	781	25.05	1.28	12	0.00	283.00	5543.00	12250	20230525	-42.12	5570	20231024	27.29	9920	-28.53	20240312	6460	9.75	20240117	11790	-39.86	20230616	5570	27.29	20231024	0.88	N	136410	500	56 억		441448	N	N	0	N	00	N
18	20240529	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-300	5	-4.08	229621430	32229	70.99	7390	7390	7050	9550	5150	7350	7124.68	4.14	0	-5259	7616	7482	7326	7192	7036	7405	7115	57	2200	500	5140	10	1	11019106	777	24.91	1.27	12	0.29	283.00	5543.00	12250	20230525	-42.45	5570	20231024	26.57	9920	-28.93	20240312	6460	9.13	20240117	11790	-40.20	20230616	5570	26.57	20231024	0.94	N	136410	500	56 억		456292	N	N	0	N	00	N
19	20240529	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-290	5	-3.95	201052240	28187	62.08	7390	7390	7050	9550	5150	7350	7132.80	4.14	0	-4417	7616	7482	7326	7192	7036	7405	7115	57	2200	500	5140	10	1	11019106	778	24.95	1.27	12	0.26	283.00	5543.00	12250	20230525	-42.37	5570	20231024	26.75	9920	-28.83	20240312	6460	9.29	20240117	11790	-40.12	20230616	5570	26.75	20231024	0.94	N	136410	500	56 억		456292	N	N	0	N	00	N
20	20240529	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-280	5	-3.81	132268250	18478	40.70	7390	7390	7070	9550	5150	7350	7158.15	4.14	0	-2060	7616	7482	7326	7192	7036	7405	7115	57	2200	500	5140	10	1	11019106	779	24.98	1.28	12	0.17	283.00	5543.00	12250	20230525	-42.29	5570	20231024	26.93	9920	-28.73	20240312	6460	9.44	20240117	11790	-40.03	20230616	5570	26.93	20231024	0.94	N	136410	500	56 억		456292	N	N	0	N	00	N
21	20240529	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-190	5	-2.59	63646910	8838	19.47	7390	7390	7110	9550	5150	7350	7201.51	4.14	0	-891	7616	7482	7326	7192	7036	7405	7115	57	2200	500	5140	10	1	11019106	789	25.30	1.29	12	0.08	283.00	5543.00	12250	20230525	-41.55	5570	20231024	28.55	9920	-27.82	20240312	6460	10.84	20240117	11790	-39.27	20230616	5570	28.55	20231024	0.94	N	136410	500	56 억		456292	N	N	0	N	00	N
22	20240529	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-140	5	-1.90	53395630	7410	16.32	7390	7390	7110	9550	5150	7350	7205.89	4.14	0	-654	7616	7482	7326	7192	7036	7405	7115	57	2200	500	5140	10	1	11019106	794	25.48	1.30	12	0.07	283.00	5543.00	12250	20230525	-41.14	5570	20231024	29.44	9920	-27.32	20240312	6460	11.61	20240117	11790	-38.85	20230616	5570	29.44	20231024	0.94	N	136410	500	56 억		456292	N	N	0	N	00	N
23	20240529	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-150	5	-2.04	52637690	7305	16.09	7390	7390	7110	9550	5150	7350	7205.71	4.14	0	-636	7616	7482	7326	7192	7036	7405	7115	57	2200	500	5140	10	1	11019106	793	25.44	1.30	12	0.07	283.00	5543.00	12250	20230525	-41.22	5570	20231024	29.26	9920	-27.42	20240312	6460	11.46	20240117	11790	-38.93	20230616	5570	29.26	20231024	0.94	N	136410	500	56 억		456292	N	N	0	N	00	N
24	20240529	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-130	5	-1.77	48524390	6734	14.83	7390	7390	7110	9550	5150	7350	7205.88	4.14	0	-595	7616	7482	7326	7192	7036	7405	7115	57	2200	500	5140	10	1	11019106	796	25.51	1.30	12	0.06	283.00	5543.00	12250	20230525	-41.06	5570	20231024	29.62	9920	-27.22	20240312	6460	11.76	20240117	11790	-38.76	20230616	5570	29.62	20231024	0.94	N	136410	500	56 억		456292	N	N	0	N	00	N
25	20240529	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-70	5	-0.95	11262440	1544	3.40	7390	7390	7180	9550	5150	7350	7294.33	4.14	0	-469	7616	7482	7326	7192	7036	7405	7115	57	2200	500	5140	10	1	11019106	802	25.72	1.31	12	0.01	283.00	5543.00	12250	20230525	-40.57	5570	20231024	30.70	9920	-26.61	20240312	6460	12.69	20240117	11790	-38.25	20230616	5570	30.70	20231024	0.94	N	136410	500	56 억		456292	N	N	0	N	00	N
26	20240528	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-40	5	-0.54	329708050	45401	5.48	7460	7460	7170	9600	5180	7390	7261.86	4.44	0	-16954	7516	7452	7326	7262	7136	7485	7295	57	2210	500	5170	10	1	11019106	810	25.97	1.33	12	0.41	283.00	5543.00	12250	20230525	-40.00	5570	20231024	31.96	9920	-25.91	20240312	6460	13.78	20240117	11790	-37.66	20230616	5570	31.96	20231024	0.92	N	136410	500	56 억		489647	N	N	0	N	00	N
27	20240528	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-70	5	-0.95	313682730	43209	5.21	7460	7460	7170	9600	5180	7390	7259.66	4.44	0	-16453	7516	7452	7326	7262	7136	7485	7295	57	2210	500	5170	10	1	11019106	807	25.87	1.32	12	0.39	283.00	5543.00	12250	20230525	-40.24	5570	20231024	31.42	9920	-26.21	20240312	6460	13.31	20240117	11790	-37.91	20230616	5570	31.42	20231024	0.92	N	136410	500	56 억		489647	N	N	0	N	00	N
28	20240528	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-120	5	-1.62	290293060	39999	4.82	7460	7460	7170	9600	5180	7390	7257.51	4.44	0	-15813	7516	7452	7326	7262	7136	7485	7295	57	2210	500	5170	10	1	11019106	801	25.69	1.31	12	0.36	283.00	5543.00	12250	20230525	-40.65	5570	20231024	30.52	9920	-26.71	20240312	6460	12.54	20240117	11790	-38.34	20230616	5570	30.52	20231024	0.92	N	136410	500	56 억		489647	N	N	0	N	00	N
29	20240528	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-210	5	-2.84	269202680	37087	4.47	7460	7460	7170	9600	5180	7390	7258.68	4.44	0	-14179	7516	7452	7326	7262	7136	7485	7295	57	2210	500	5170	10	1	11019106	791	25.37	1.30	12	0.34	283.00	5543.00	12250	20230525	-41.39	5570	20231024	28.90	9920	-27.62	20240312	6460	11.15	20240117	11790	-39.10	20230616	5570	28.90	20231024	0.92	N	136410	500	56 억		489647	N	N	0	N	00	N
30	20240528	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-170	5	-2.30	234056430	32202	3.88	7460	7460	7190	9600	5180	7390	7268.38	4.44	0	-11448	7516	7452	7326	7262	7136	7485	7295	57	2210	500	5170	10	1	11019106	796	25.51	1.30	12	0.29	283.00	5543.00	12250	20230525	-41.06	5570	20231024	29.62	9920	-27.22	20240312	6460	11.76	20240117	11790	-38.76	20230616	5570	29.62	20231024	0.92	N	136410	500	56 억		489647	N	N	0	N	00	N
31	20240528	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-180	5	-2.44	203620770	27981	3.37	7460	7460	7190	9600	5180	7390	7277.11	4.44	0	-10508	7516	7452	7326	7262	7136	7485	7295	57	2210	500	5170	10	1	11019106	794	25.48	1.30	12	0.25	283.00	5543.00	12250	20230525	-41.14	5570	20231024	29.44	9920	-27.32	20240312	6460	11.61	20240117	11790	-38.85	20230616	5570	29.44	20231024	0.92	N	136410	500	56 억		489647	N	N	0	N	00	N
32	20240528	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-120	5	-1.62	118614180	16233	1.96	7460	7460	7250	9600	5180	7390	7306.98	4.44	0	-4642	7516	7452	7326	7262	7136	7485	7295	57	2210	500	5170	10	1	11019106	801	25.69	1.31	12	0.15	283.00	5543.00	12250	20230525	-40.65	5570	20231024	30.52	9920	-26.71	20240312	6460	12.54	20240117	11790	-38.34	20230616	5570	30.52	20231024	0.92	N	136410	500	56 억		489647	N	N	0	N	00	N
33	20240528	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-20	5	-0.27	11269210	1529	0.18	7460	7460	7310	9600	5180	7390	7370.31	4.44	0	-783	7516	7452	7326	7262	7136	7485	7295	57	2210	500	5170	10	1	11019106	812	26.04	1.33	12	0.01	283.00	5543.00	12250	20230525	-39.84	5570	20231024	32.32	9920	-25.71	20240312	6460	14.09	20240117	11790	-37.49	20230616	5570	32.32	20231024	0.92	N	136410	500	56 억		489647	N	N	0	N	00	N
34	20240527	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	140	2	1.93	213314420	29161	186.18	7260	7390	7200	9420	5080	7250	7314.56	0.79	0	5024	7376	7312	7216	7152	7056	7345	7185	57	2170	500	5070	10	1	11019106	814	26.11	1.33	12	0.26	283.00	5543.00	12250	20230525	-39.67	5570	20231024	32.68	9920	-25.50	20240312	6460	14.40	20240117	11790	-37.32	20230616	5570	32.68	20231024	0.92	N	136410	500	56 억		86973	N	N	0	N	00	N
35	20240527	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	100	2	1.38	201489100	27559	175.95	7260	7390	7200	9420	5080	7250	7311.19	0.79	0	4434	7376	7312	7216	7152	7056	7345	7185	57	2170	500	5070	10	1	11019106	810	25.97	1.33	12	0.25	283.00	5543.00	12250	20230525	-40.00	5570	20231024	31.96	9920	-25.91	20240312	6460	13.78	20240117	11790	-37.66	20230616	5570	31.96	20231024	0.92	N	136410	500	56 억		86973	N	N	0	N	00	N
36	20240527	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	60	2	0.83	198898120	27206	173.70	7260	7390	7200	9420	5080	7250	7310.82	0.79	0	4161	7376	7312	7216	7152	7056	7345	7185	57	2170	500	5070	10	1	11019106	805	25.83	1.32	12	0.25	283.00	5543.00	12250	20230525	-40.33	5570	20231024	31.24	9920	-26.31	20240312	6460	13.16	20240117	11790	-38.00	20230616	5570	31.24	20231024	0.92	N	136410	500	56 억		86973	N	N	0	N	00	N
37	20240527	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	130	2	1.79	158094160	21644	138.19	7260	7390	7200	9420	5080	7250	7304.29	0.79	0	4002	7376	7312	7216	7152	7056	7345	7185	57	2170	500	5070	10	1	11019106	813	26.08	1.33	12	0.20	283.00	5543.00	12250	20230525	-39.76	5570	20231024	32.50	9920	-25.60	20240312	6460	14.24	20240117	11790	-37.40	20230616	5570	32.50	20231024	0.92	N	136410	500	56 억		86973	N	N	0	N	00	N
38	20240527	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	110	2	1.52	151979120	20815	132.89	7260	7390	7200	9420	5080	7250	7301.42	0.79	0	3822	7376	7312	7216	7152	7056	7345	7185	57	2170	500	5070	10	1	11019106	811	26.01	1.33	12	0.19	283.00	5543.00	12250	20230525	-39.92	5570	20231024	32.14	9920	-25.81	20240312	6460	13.93	20240117	11790	-37.57	20230616	5570	32.14	20231024	0.92	N	136410	500	56 억		86973	N	N	0	N	00	N
39	20240527	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	60	2	0.83	108938910	14944	95.41	7260	7390	7200	9420	5080	7250	7289.81	0.79	0	1918	7376	7312	7216	7152	7056	7345	7185	57	2170	500	5070	10	1	11019106	805	25.83	1.32	12	0.14	283.00	5543.00	12250	20230525	-40.33	5570	20231024	31.24	9920	-26.31	20240312	6460	13.16	20240117	11790	-38.00	20230616	5570	31.24	20231024	0.92	N	136410	500	56 억		86973	N	N	0	N	00	N
40	20240527	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	70	2	0.97	87215740	11986	76.52	7260	7390	7200	9420	5080	7250	7276.47	0.79	0	1829	7376	7312	7216	7152	7056	7345	7185	57	2170	500	5070	10	1	11019106	807	25.87	1.32	12	0.11	283.00	5543.00	12250	20230525	-40.24	5570	20231024	31.42	9920	-26.21	20240312	6460	13.31	20240117	11790	-37.91	20230616	5570	31.42	20231024	0.92	N	136410	500	56 억		86973	N	N	0	N	00	N
41	20240527	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	20	2	0.28	25004000	3471	22.16	7260	7270	7200	9420	5080	7250	7203.69	0.79	0	7	7376	7312	7216	7152	7056	7345	7185	57	2170	500	5070	10	1	11019106	801	25.69	1.31	12	0.03	283.00	5543.00	12250	20230525	-40.65	5570	20231024	30.52	9920	-26.71	20240312	6460	12.54	20240117	11790	-38.34	20230616	5570	30.52	20231024	0.92	N	136410	500	56 억		86973	N	N	0	N	00	N
42	20240524	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	10	2	0.14	112646930	15656	75.70	7170	7280	7120	9410	5070	7240	7194.60	0.80	0	576	7426	7332	7146	7052	6866	7380	7100	57	2170	500	5060	10	1	11019106	799	25.62	1.31	12	0.14	283.00	5543.00	12250	20230525	-40.82	5570	20231024	30.16	9920	-26.92	20240312	6460	12.23	20240117	12250	-40.82	20230525	5570	30.16	20231024	0.90	N	136410	500	56 억		87645	N	N	0	N	00	N
43	20240524	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	0	3	0.00	103149980	14342	69.35	7170	7280	7120	9410	5070	7240	7192.16	0.80	0	572	7426	7332	7146	7052	6866	7380	7100	57	2170	500	5060	10	1	11019106	798	25.58	1.31	12	0.13	283.00	5543.00	12250	20230525	-40.90	5570	20231024	29.98	9920	-27.02	20240312	6460	12.07	20240117	12250	-40.90	20230525	5570	29.98	20231024	0.90	N	136410	500	56 억		87645	N	N	0	N	00	N
44	20240524	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	20	2	0.28	96957810	13483	65.19	7170	7280	7120	9410	5070	7240	7191.12	0.80	0	713	7426	7332	7146	7052	6866	7380	7100	57	2170	500	5060	10	1	11019106	800	25.65	1.31	12	0.12	283.00	5543.00	12250	20230525	-40.73	5570	20231024	30.34	9920	-26.81	20240312	6460	12.38	20240117	12250	-40.73	20230525	5570	30.34	20231024	0.90	N	136410	500	56 억		87645	N	N	0	N	00	N
45	20240524	130754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	20	2	0.28	87951920	12240	59.18	7170	7260	7120	9410	5070	7240	7185.61	0.80	0	815	7426	7332	7146	7052	6866	7380	7100	57	2170	500	5060	10	1	11019106	800	25.65	1.31	12	0.11	283.00	5543.00	12250	20230525	-40.73	5570	20231024	30.34	9920	-26.81	20240312	6460	12.38	20240117	12250	-40.73	20230525	5570	30.34	20231024	0.90	N	136410	500	56 억		87645	N	N	0	N	00	N
46	20240524	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-20	5	-0.28	68635170	9572	46.28	7170	7220	7120	9410	5070	7240	7170.41	0.80	0	1133	7426	7332	7146	7052	6866	7380	7100	57	2170	500	5060	10	1	11019106	796	25.51	1.30	12	0.09	283.00	5543.00	12250	20230525	-41.06	5570	20231024	29.62	9920	-27.22	20240312	6460	11.76	20240117	12250	-41.06	20230525	5570	29.62	20231024	0.90	N	136410	500	56 억		87645	N	N	0	N	00	N
47	20240524	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-60	5	-0.83	52210960	7282	35.21	7170	7220	7120	9410	5070	7240	7169.87	0.80	0	639	7426	7332	7146	7052	6866	7380	7100	57	2170	500	5060	10	1	11019106	791	25.37	1.30	12	0.07	283.00	5543.00	12250	20230525	-41.39	5570	20231024	28.90	9920	-27.62	20240312	6460	11.15	20240117	12250	-41.39	20230525	5570	28.90	20231024	0.90	N	136410	500	56 억		87645	N	N	0	N	00	N
48	20240524	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-40	5	-0.55	33744370	4710	22.77	7170	7220	7120	9410	5070	7240	7164.41	0.80	0	542	7426	7332	7146	7052	6866	7380	7100	57	2170	500	5060	10	1	11019106	793	25.44	1.30	12	0.04	283.00	5543.00	12250	20230525	-41.22	5570	20231024	29.26	9920	-27.42	20240312	6460	11.46	20240117	12250	-41.22	20230525	5570	29.26	20231024	0.90	N	136410	500	56 억		87645	N	N	0	N	00	N
49	20240524	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-120	5	-1.66	6432910	901	4.36	7170	7170	7120	9410	5070	7240	7139.74	0.80	0	27	7426	7332	7146	7052	6866	7380	7100	57	2170	500	5060	10	1	11019106	785	25.16	1.28	12	0.01	283.00	5543.00	12250	20230525	-41.88	5570	20231024	27.83	9920	-28.23	20240312	6460	10.22	20240117	12250	-41.88	20230525	5570	27.83	20231024	0.90	N	136410	500	56 억		87645	N	N	0	N	00	N
50	20240523	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	90	2	1.26	146965750	20681	64.82	7150	7240	6960	9290	5010	7150	7106.32	0.82	0	-494	7483	7316	7213	7046	6943	7265	6995	57	2140	500	5000	10	1	11019106	798	25.58	1.31	12	0.19	283.00	5543.00	12250	20230525	-40.90	5570	20231024	29.98	9920	-27.02	20240312	6460	12.07	20240117	12250	-40.90	20230525	5570	29.98	20231024	0.93	N	136410	500	56 억		90461	N	N	0	N	00	N
51	20240523	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	20	2	0.28	130893070	18451	57.83	7150	7240	6960	9290	5010	7150	7094.09	0.82	0	-772	7483	7316	7213	7046	6943	7265	6995	57	2140	500	5000	10	1	11019106	790	25.34	1.29	12	0.17	283.00	5543.00	12250	20230525	-41.47	5570	20231024	28.73	9920	-27.72	20240312	6460	10.99	20240117	12250	-41.47	20230525	5570	28.73	20231024	0.93	N	136410	500	56 억		90461	N	N	0	N	00	N
52	20240523	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-40	5	-0.56	86215530	12177	38.16	7150	7240	6960	9290	5010	7150	7080.19	0.82	0	-797	7483	7316	7213	7046	6943	7265	6995	57	2140	500	5000	10	1	11019106	783	25.12	1.28	12	0.11	283.00	5543.00	12250	20230525	-41.96	5570	20231024	27.65	9920	-28.33	20240312	6460	10.06	20240117	12250	-41.96	20230525	5570	27.65	20231024	0.93	N	136410	500	56 억		90461	N	N	0	N	00	N
53	20240523	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-20	5	-0.28	67613270	9561	29.97	7150	7240	6960	9290	5010	7150	7071.78	0.82	0	-1683	7483	7316	7213	7046	6943	7265	6995	57	2140	500	5000	10	1	11019106	786	25.19	1.29	12	0.09	283.00	5543.00	12250	20230525	-41.80	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	12250	-41.80	20230525	5570	28.01	20231024	0.93	N	136410	500	56 억		90461	N	N	0	N	00	N
54	20240523	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-20	5	-0.28	54755790	7753	24.30	7150	7240	6960	9290	5010	7150	7062.53	0.82	0	-1768	7483	7316	7213	7046	6943	7265	6995	57	2140	500	5000	10	1	11019106	786	25.19	1.29	12	0.07	283.00	5543.00	12250	20230525	-41.80	5570	20231024	28.01	9920	-28.12	20240312	6460	10.37	20240117	12250	-41.80	20230525	5570	28.01	20231024	0.93	N	136410	500	56 억		90461	N	N	0	N	00	N
55	20240523	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	10	2	0.14	52137360	7385	23.15	7150	7240	6960	9290	5010	7150	7059.90	0.82	0	-1818	7483	7316	7213	7046	6943	7265	6995	57	2140	500	5000	10	1	11019106	789	25.30	1.29	12	0.07	283.00	5543.00	12250	20230525	-41.55	5570	20231024	28.55	9920	-27.82	20240312	6460	10.84	20240117	12250	-41.55	20230525	5570	28.55	20231024	0.93	N	136410	500	56 억		90461	N	N	0	N	00	N
56	20240523	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	49564870	7024	22.01	7150	7240	6960	9290	5010	7150	7056.50	0.82	0	-1828	7483	7316	7213	7046	6943	7265	6995	57	2140	500	5000	10	1	11019106	788	25.27	1.29	12	0.06	283.00	5543.00	12250	20230525	-41.63	5570	20231024	28.37	9920	-27.92	20240312	6460	10.68	20240117	12250	-41.63	20230525	5570	28.37	20231024	0.93	N	136410	500	56 억		90461	N	N	0	N	00	N
57	20240523	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-50	5	-0.70	1906720	268	0.84	7150	7150	7100	9290	5010	7150	7114.63	0.82	0	-222	7483	7316	7213	7046	6943	7265	6995	57	2140	500	5000	10	1	11019106	782	25.09	1.28	12	0.00	283.00	5543.00	12250	20230525	-42.04	5570	20231024	27.47	9920	-28.43	20240312	6460	9.91	20240117	12250	-42.04	20230525	5570	27.47	20231024	0.93	N	136410	500	56 억		90461	N	N	0	N	00	N
58	20240522	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-140	5	-1.92	226104700	31382	56.98	7240	7380	7110	9470	5110	7290	7203.55	0.91	0	-7144	7676	7482	7256	7062	6836	7580	7160	57	2180	500	5100	10	1	11019106	788	25.27	1.29	12	0.28	283.00	5543.00	12250	20230525	-41.63	5570	20231024	28.37	9920	-27.92	20240312	6460	10.68	20240117	12250	-41.63	20230525	5570	28.37	20231024	1.00	N	136410	500	56 억		100018	N	N	0	N	00	N
59	20240522	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-110	5	-1.51	211540800	29343	53.28	7240	7380	7110	9470	5110	7290	7207.23	0.91	0	-6653	7676	7482	7256	7062	6836	7580	7160	57	2180	500	5100	10	1	11019106	791	25.37	1.30	12	0.27	283.00	5543.00	12250	20230525	-41.39	5570	20231024	28.90	9920	-27.62	20240312	6460	11.15	20240117	12250	-41.39	20230525	5570	28.90	20231024	1.00	N	136410	500	56 억		100018	N	N	0	N	00	N
60	20240522	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-130	5	-1.78	160990300	22267	40.43	7240	7380	7140	9470	5110	7290	7228.01	0.91	0	-3368	7676	7482	7256	7062	6836	7580	7160	57	2180	500	5100	10	1	11019106	789	25.30	1.29	12	0.20	283.00	5543.00	12250	20230525	-41.55	5570	20231024	28.55	9920	-27.82	20240312	6460	10.84	20240117	12250	-41.55	20230525	5570	28.55	20231024	1.00	N	136410	500	56 억		100018	N	N	0	N	00	N
61	20240522	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-90	5	-1.23	151500900	20943	38.02	7240	7380	7140	9470	5110	7290	7231.99	0.91	0	-3525	7676	7482	7256	7062	6836	7580	7160	57	2180	500	5100	10	1	11019106	793	25.44	1.30	12	0.19	283.00	5543.00	12250	20230525	-41.22	5570	20231024	29.26	9920	-27.42	20240312	6460	11.46	20240117	12250	-41.22	20230525	5570	29.26	20231024	1.00	N	136410	500	56 억		100018	N	N	0	N	00	N
62	20240522	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-80	5	-1.10	128562080	17737	32.20	7240	7380	7140	9470	5110	7290	7246.49	0.91	0	-3803	7676	7482	7256	7062	6836	7580	7160	57	2180	500	5100	10	1	11019106	794	25.48	1.30	12	0.16	283.00	5543.00	12250	20230525	-41.14	5570	20231024	29.44	9920	-27.32	20240312	6460	11.61	20240117	12250	-41.14	20230525	5570	29.44	20231024	1.00	N	136410	500	56 억		100018	N	N	0	N	00	N
63	20240522	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-80	5	-1.10	93856660	12905	23.43	7240	7380	7210	9470	5110	7290	7271.89	0.91	0	-3418	7676	7482	7256	7062	6836	7580	7160	57	2180	500	5100	10	1	11019106	794	25.48	1.30	12	0.12	283.00	5543.00	12250	20230525	-41.14	5570	20231024	29.44	9920	-27.32	20240312	6460	11.61	20240117	12250	-41.14	20230525	5570	29.44	20231024	1.00	N	136410	500	56 억		100018	N	N	0	N	00	N
64	20240522	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	40	2	0.55	51249030	7033	12.77	7240	7380	7220	9470	5110	7290	7286.59	0.91	0	479	7676	7482	7256	7062	6836	7580	7160	57	2180	500	5100	10	1	11019106	808	25.90	1.32	12	0.06	283.00	5543.00	12250	20230525	-40.16	5570	20231024	31.60	9920	-26.11	20240312	6460	13.47	20240117	12250	-40.16	20230525	5570	31.60	20231024	1.00	N	136410	500	56 억		100018	N	N	0	N	00	N
65	20240522	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	90	2	1.23	22215970	3058	5.55	7240	7380	7220	9470	5110	7290	7257.23	0.91	0	1093	7676	7482	7256	7062	6836	7580	7160	57	2180	500	5100	10	1	11019106	813	26.08	1.33	12	0.03	283.00	5543.00	12250	20230525	-39.76	5570	20231024	32.50	9920	-25.60	20240312	6460	14.24	20240117	12250	-39.76	20230525	5570	32.50	20231024	1.00	N	136410	500	56 억		100018	N	N	0	N	00	N
66	20240521	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	190	2	2.68	392404360	53805	43.90	7100	7450	7030	9230	4970	7100	7293.08	0.82	0	13234	7540	7320	7130	6910	6720	7225	6815	57	2130	500	4970	10	1	11019106	803	25.76	1.32	12	0.49	283.00	5543.00	12250	20230525	-40.49	5570	20231024	30.88	9920	-26.51	20240312	6460	12.85	20240117	12250	-40.49	20230525	5570	30.88	20231024	0.62	N	136410	500	56 억		90651	N	N	0	N	00	N
67	20240521	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	240	2	3.38	369909040	50727	41.38	7100	7450	7030	9230	4970	7100	7292.15	0.82	0	14582	7540	7320	7130	6910	6720	7225	6815	57	2130	500	4970	10	1	11019106	809	25.94	1.32	12	0.46	283.00	5543.00	12250	20230525	-40.08	5570	20231024	31.78	9920	-26.01	20240312	6460	13.62	20240117	12250	-40.08	20230525	5570	31.78	20231024	0.62	N	136410	500	56 억		90651	N	N	0	N	00	N
68	20240521	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	260	2	3.66	340833050	46767	38.15	7100	7450	7030	9230	4970	7100	7287.90	0.82	0	14860	7540	7320	7130	6910	6720	7225	6815	57	2130	500	4970	10	1	11019106	811	26.01	1.33	12	0.42	283.00	5543.00	12250	20230525	-39.92	5570	20231024	32.14	9920	-25.81	20240312	6460	13.93	20240117	12250	-39.92	20230525	5570	32.14	20231024	0.62	N	136410	500	56 억		90651	N	N	0	N	00	N
69	20240521	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	270	2	3.80	314947910	43259	35.29	7100	7450	7030	9230	4970	7100	7280.52	0.82	0	15277	7540	7320	7130	6910	6720	7225	6815	57	2130	500	4970	10	1	11019106	812	26.04	1.33	12	0.39	283.00	5543.00	12250	20230525	-39.84	5570	20231024	32.32	9920	-25.71	20240312	6460	14.09	20240117	12250	-39.84	20230525	5570	32.32	20231024	0.62	N	136410	500	56 억		90651	N	N	0	N	00	N
70	20240521	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	280	2	3.94	275038830	37867	30.89	7100	7410	7030	9230	4970	7100	7263.29	0.82	0	16268	7540	7320	7130	6910	6720	7225	6815	57	2130	500	4970	10	1	11019106	813	26.08	1.33	12	0.34	283.00	5543.00	12250	20230525	-39.76	5570	20231024	32.50	9920	-25.60	20240312	6460	14.24	20240117	12250	-39.76	20230525	5570	32.50	20231024	0.62	N	136410	500	56 억		90651	N	N	0	N	00	N
71	20240521	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	270	2	3.80	249949710	34469	28.12	7100	7410	7030	9230	4970	7100	7251.43	0.82	0	15930	7540	7320	7130	6910	6720	7225	6815	57	2130	500	4970	10	1	11019106	812	26.04	1.33	12	0.31	283.00	5543.00	12250	20230525	-39.84	5570	20231024	32.32	9920	-25.71	20240312	6460	14.09	20240117	12250	-39.84	20230525	5570	32.32	20231024	0.62	N	136410	500	56 억		90651	N	N	0	N	00	N
72	20240521	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	180	2	2.54	155815800	21631	17.65	7100	7300	7030	9230	4970	7100	7203.36	0.82	0	10152	7540	7320	7130	6910	6720	7225	6815	57	2130	500	4970	10	1	11019106	802	25.72	1.31	12	0.20	283.00	5543.00	12250	20230525	-40.57	5570	20231024	30.70	9920	-26.61	20240312	6460	12.69	20240117	12250	-40.57	20230525	5570	30.70	20231024	0.62	N	136410	500	56 억		90651	N	N	0	N	00	N
73	20240521	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-20	5	-0.28	13076290	1844	1.50	7100	7150	7030	9230	4970	7100	7091.26	0.82	0	-431	7540	7320	7130	6910	6720	7225	6815	57	2130	500	4970	10	1	11019106	780	25.02	1.28	12	0.02	283.00	5543.00	12250	20230525	-42.20	5570	20231024	27.11	9920	-28.63	20240312	6460	9.60	20240117	12250	-42.20	20230525	5570	27.11	20231024	0.62	N	136410	500	56 억		90651	N	N	0	N	00	N
74	20240517	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7380	-260	5	-3.40	8837997190	1058573	6009.50	7720	9410	7320	9930	5350	7640	8349.14	2.35	0	-56116	7840	7740	7660	7560	7480	7700	7520	57	2290	500	5340	10	1	11019106	813	26.08	1.33	12	9.61	283.00	5543.00	12250	20230525	-39.76	5570	20231024	32.50	9920	-25.60	20240312	6460	14.24	20240117	12250	-39.76	20230525	5570	32.50	20231024	0.63	N	136410	500	56 억		259047	N	N	0	N	00	N
75	20240517	150751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7410	-230	5	-3.01	8718263510	1042374	5917.54	7720	9410	7320	9930	5350	7640	8363.85	2.35	0	-54158	7840	7740	7660	7560	7480	7700	7520	57	2290	500	5340	10	1	11019106	817	26.18	1.34	12	9.46	283.00	5543.00	12250	20230525	-39.51	5570	20231024	33.03	9920	-25.30	20240312	6460	14.71	20240117	12250	-39.51	20230525	5570	33.03	20231024	0.63	N	136410	500	56 억		259047	N	N	0	N	00	N
76	20240517	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7560	-80	5	-1.05	8170414800	968772	5499.70	7720	9410	7530	9930	5350	7640	8433.79	2.35	0	-45043	7840	7740	7660	7560	7480	7700	7520	57	2290	500	5340	10	1	11019106	833	26.71	1.36	12	8.79	283.00	5543.00	12250	20230525	-38.29	5570	20231024	35.73	9920	-23.79	20240312	6460	17.03	20240117	12250	-38.29	20230525	5570	35.73	20231024	0.63	N	136410	500	56 억		259047	N	N	0	N	00	N
77	20240517	130738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	490	2	6.41	4437933310	511671	2904.75	7720	9410	7620	9930	5350	7640	8673.41	2.35	0	-37507	7840	7740	7660	7560	7480	7700	7520	57	2290	500	5340	10	1	11019106	896	28.73	1.47	12	4.64	283.00	5543.00	12250	20230525	-33.63	5570	20231024	45.96	9920	-18.04	20240312	6460	25.85	20240117	12250	-33.63	20230525	5570	45.96	20231024	0.63	N	136410	500	56 억		259047	N	N	0	N	00	N
78	20240517	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-10	5	-0.13	58071260	7552	42.87	7720	7790	7620	9930	5350	7640	7689.52	2.35	0	-4726	7840	7740	7660	7560	7480	7700	7520	57	2290	500	5340	10	1	11019106	841	26.96	1.38	12	0.07	283.00	5543.00	12250	20230525	-37.71	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.63	N	136410	500	56 억		259047	N	N	0	N	00	N
79	20240517	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	10	2	0.13	55303500	7190	40.82	7720	7790	7620	9930	5350	7640	7691.72	2.35	0	-4462	7840	7740	7660	7560	7480	7700	7520	57	2290	500	5340	10	1	11019106	843	27.03	1.38	12	0.07	283.00	5543.00	12250	20230525	-37.55	5570	20231024	37.34	9920	-22.88	20240312	6460	18.42	20240117	12250	-37.55	20230525	5570	37.34	20231024	0.63	N	136410	500	56 억		259047	N	N	0	N	00	N
80	20240517	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7660	20	2	0.26	52462490	6819	38.71	7720	7790	7620	9930	5350	7640	7693.58	2.35	0	-4637	7840	7740	7660	7560	7480	7700	7520	57	2290	500	5340	10	1	11019106	844	27.07	1.38	12	0.06	283.00	5543.00	12250	20230525	-37.47	5570	20231024	37.52	9920	-22.78	20240312	6460	18.58	20240117	12250	-37.47	20230525	5570	37.52	20231024	0.63	N	136410	500	56 억		259047	N	N	0	N	00	N
81	20240517	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-10	5	-0.13	6533730	848	4.81	7720	7790	7620	9930	5350	7640	7704.87	2.35	0	-552	7840	7740	7660	7560	7480	7700	7520	57	2290	500	5340	10	1	11019106	841	26.96	1.38	12	0.01	283.00	5543.00	12250	20230525	-37.71	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.63	N	136410	500	56 억		259047	N	N	0	N	00	N
82	20240516	160733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	40	2	0.53	134728380	17615	119.78	7760	7760	7580	9880	5320	7600	7648.50	2.34	0	2972	7693	7646	7583	7536	7473	7670	7560	57	2280	500	5320	10	1	11019106	842	27.00	1.38	12	0.16	283.00	5543.00	12250	20230525	-37.63	5570	20231024	37.16	9920	-22.98	20240312	6460	18.27	20240117	12250	-37.63	20230525	5570	37.16	20231024	0.63	N	136410	500	56 억		257449	N	N	0	N	00	N
83	20240516	150732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	130	2	1.71	128200350	16761	113.97	7760	7760	7580	9880	5320	7600	7648.73	2.34	0	2877	7693	7646	7583	7536	7473	7670	7560	57	2280	500	5320	10	1	11019106	852	27.31	1.39	12	0.15	283.00	5543.00	12250	20230525	-36.90	5570	20231024	38.78	9920	-22.08	20240312	6460	19.66	20240117	12250	-36.90	20230525	5570	38.78	20231024	0.63	N	136410	500	56 억		257449	N	N	0	N	00	N
84	20240516	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	30	2	0.39	124093330	16226	110.34	7760	7760	7580	9880	5320	7600	7647.81	2.34	0	2636	7693	7646	7583	7536	7473	7670	7560	57	2280	500	5320	10	1	11019106	841	26.96	1.38	12	0.15	283.00	5543.00	12250	20230525	-37.71	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.63	N	136410	500	56 억		257449	N	N	0	N	00	N
85	20240516	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	50	2	0.66	80698180	10553	71.76	7760	7760	7580	9880	5320	7600	7646.94	2.34	0	-1805	7693	7646	7583	7536	7473	7670	7560	57	2280	500	5320	10	1	11019106	843	27.03	1.38	12	0.10	283.00	5543.00	12250	20230525	-37.55	5570	20231024	37.34	9920	-22.88	20240312	6460	18.42	20240117	12250	-37.55	20230525	5570	37.34	20231024	0.63	N	136410	500	56 억		257449	N	N	0	N	00	N
86	20240516	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7620	20	2	0.26	78205160	10226	69.54	7760	7760	7580	9880	5320	7600	7647.68	2.34	0	-1915	7693	7646	7583	7536	7473	7670	7560	57	2280	500	5320	10	1	11019106	840	26.93	1.37	12	0.09	283.00	5543.00	12250	20230525	-37.80	5570	20231024	36.80	9920	-23.19	20240312	6460	17.96	20240117	12250	-37.80	20230525	5570	36.80	20231024	0.63	N	136410	500	56 억		257449	N	N	0	N	00	N
87	20240516	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	30	2	0.39	72331370	9456	64.30	7760	7760	7580	9880	5320	7600	7649.26	2.34	0	-2245	7693	7646	7583	7536	7473	7670	7560	57	2280	500	5320	10	1	11019106	841	26.96	1.38	12	0.09	283.00	5543.00	12250	20230525	-37.71	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.63	N	136410	500	56 억		257449	N	N	0	N	00	N
88	20240516	100733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	100	2	1.32	36896400	4803	32.66	7760	7760	7600	9880	5320	7600	7681.95	2.34	0	-2917	7693	7646	7583	7536	7473	7670	7560	57	2280	500	5320	10	1	11019106	848	27.21	1.39	12	0.04	283.00	5543.00	12250	20230525	-37.14	5570	20231024	38.24	9920	-22.38	20240312	6460	19.20	20240117	12250	-37.14	20230525	5570	38.24	20231024	0.63	N	136410	500	56 억		257449	N	N	0	N	00	N
89	20240516	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	140	2	1.84	1480210	191	1.30	7760	7760	7610	9880	5320	7600	7749.79	2.34	0	-91	7693	7646	7583	7536	7473	7670	7560	57	2280	500	5320	10	1	11019106	853	27.35	1.40	12	0.00	283.00	5543.00	12250	20230525	-36.82	5570	20231024	38.96	9920	-21.98	20240312	6460	19.81	20240117	12250	-36.82	20230525	5570	38.96	20231024	0.63	N	136410	500	56 억		257449	N	N	0	N	00	N
90	20240514	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	0	3	0.00	111291610	14704	262.90	7590	7630	7520	9880	5320	7600	7567.70	2.35	0	-377	7753	7676	7613	7536	7473	7645	7505	57	2280	500	5320	10	1	11019106	837	26.86	1.37	12	0.13	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.62	N	136410	500	56 억		258617	N	N	0	N	00	N
91	20240514	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7590	-10	5	-0.13	105647690	13961	249.62	7590	7630	7520	9880	5320	7600	7567.34	2.35	0	-367	7753	7676	7613	7536	7473	7645	7505	57	2280	500	5320	10	1	11019106	836	26.82	1.37	12	0.13	283.00	5543.00	12250	20230525	-38.04	5570	20231024	36.27	9920	-23.49	20240312	6460	17.49	20240117	12250	-38.04	20230525	5570	36.27	20231024	0.62	N	136410	500	56 억		258617	N	N	0	N	00	N
92	20240514	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7560	-40	5	-0.53	81357360	10768	192.53	7590	7630	7520	9880	5320	7600	7555.48	2.35	0	-431	7753	7676	7613	7536	7473	7645	7505	57	2280	500	5320	10	1	11019106	833	26.71	1.36	12	0.10	283.00	5543.00	12250	20230525	-38.29	5570	20231024	35.73	9920	-23.79	20240312	6460	17.03	20240117	12250	-38.29	20230525	5570	35.73	20231024	0.62	N	136410	500	56 억		258617	N	N	0	N	00	N
93	20240514	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7530	-70	5	-0.92	55274500	7307	130.65	7590	7630	7530	9880	5320	7600	7564.60	2.35	0	-734	7753	7676	7613	7536	7473	7645	7505	57	2280	500	5320	10	1	11019106	830	26.61	1.36	12	0.07	283.00	5543.00	12250	20230525	-38.53	5570	20231024	35.19	9920	-24.09	20240312	6460	16.56	20240117	12250	-38.53	20230525	5570	35.19	20231024	0.62	N	136410	500	56 억		258617	N	N	0	N	00	N
94	20240514	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7570	-30	5	-0.39	48308350	6385	114.16	7590	7630	7530	9880	5320	7600	7565.91	2.35	0	-495	7753	7676	7613	7536	7473	7645	7505	57	2280	500	5320	10	1	11019106	834	26.75	1.37	12	0.06	283.00	5543.00	12250	20230525	-38.20	5570	20231024	35.91	9920	-23.69	20240312	6460	17.18	20240117	12250	-38.20	20230525	5570	35.91	20231024	0.62	N	136410	500	56 억		258617	N	N	0	N	00	N
95	20240514	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7540	-60	5	-0.79	18313130	2424	43.34	7590	7630	7530	9880	5320	7600	7554.92	2.35	0	-506	7753	7676	7613	7536	7473	7645	7505	57	2280	500	5320	10	1	11019106	831	26.64	1.36	12	0.02	283.00	5543.00	12250	20230525	-38.45	5570	20231024	35.37	9920	-23.99	20240312	6460	16.72	20240117	12250	-38.45	20230525	5570	35.37	20231024	0.62	N	136410	500	56 억		258617	N	N	0	N	00	N
96	20240514	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7590	-10	5	-0.13	7187230	949	16.97	7590	7630	7540	9880	5320	7600	7573.48	2.35	0	-156	7753	7676	7613	7536	7473	7645	7505	57	2280	500	5320	10	1	11019106	836	26.82	1.37	12	0.01	283.00	5543.00	12250	20230525	-38.04	5570	20231024	36.27	9920	-23.49	20240312	6460	17.49	20240117	12250	-38.04	20230525	5570	36.27	20231024	0.62	N	136410	500	56 억		258617	N	N	0	N	00	N
97	20240514	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7550	-50	5	-0.66	1790850	237	4.24	7590	7590	7550	9880	5320	7600	7556.33	2.35	0	-18	7753	7676	7613	7536	7473	7645	7505	57	2280	500	5320	10	1	11019106	832	26.68	1.36	12	0.00	283.00	5543.00	12250	20230525	-38.37	5570	20231024	35.55	9920	-23.89	20240312	6460	16.87	20240117	12250	-38.37	20230525	5570	35.55	20231024	0.62	N	136410	500	56 억		258617	N	N	0	N	00	N
98	20240513	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-110	5	-1.43	40312970	5299	33.52	7640	7690	7550	10020	5400	7710	7607.66	2.37	0	-1730	7910	7810	7680	7580	7450	7860	7630	57	2310	500	5390	10	1	11019106	837	26.86	1.37	12	0.05	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.62	N	136410	500	56 억		260919	N	N	0	N	00	N
99	20240513	150741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7560	-150	5	-1.95	31727500	4169	26.37	7640	7690	7550	10020	5400	7710	7610.34	2.37	0	-1453	7910	7810	7680	7580	7450	7860	7630	57	2310	500	5390	10	1	11019106	833	26.71	1.36	12	0.04	283.00	5543.00	12250	20230525	-38.29	5570	20231024	35.73	9920	-23.79	20240312	6460	17.03	20240117	12250	-38.29	20230525	5570	35.73	20231024	0.62	N	136410	500	56 억		260919	N	N	0	N	00	N
100	20240513	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-80	5	-1.04	22225410	2915	18.44	7640	7690	7590	10020	5400	7710	7624.50	2.37	0	-748	7910	7810	7680	7580	7450	7860	7630	57	2310	500	5390	10	1	11019106	841	26.96	1.38	12	0.03	283.00	5543.00	12250	20230525	-37.71	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.62	N	136410	500	56 억		260919	N	N	0	N	00	N
101	20240513	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7590	-120	5	-1.56	19367220	2540	16.07	7640	7690	7590	10020	5400	7710	7624.89	2.37	0	-635	7910	7810	7680	7580	7450	7860	7630	57	2310	500	5390	10	1	11019106	836	26.82	1.37	12	0.02	283.00	5543.00	12250	20230525	-38.04	5570	20231024	36.27	9920	-23.49	20240312	6460	17.49	20240117	12250	-38.04	20230525	5570	36.27	20231024	0.62	N	136410	500	56 억		260919	N	N	0	N	00	N
102	20240513	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7620	-90	5	-1.17	14849880	1946	12.31	7640	7690	7600	10020	5400	7710	7630.98	2.37	0	-395	7910	7810	7680	7580	7450	7860	7630	57	2310	500	5390	10	1	11019106	840	26.93	1.37	12	0.02	283.00	5543.00	12250	20230525	-37.80	5570	20231024	36.80	9920	-23.19	20240312	6460	17.96	20240117	12250	-37.80	20230525	5570	36.80	20231024	0.62	N	136410	500	56 억		260919	N	N	0	N	00	N
103	20240513	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	-60	5	-0.78	13759210	1803	11.41	7640	7690	7600	10020	5400	7710	7631.29	2.37	0	-395	7910	7810	7680	7580	7450	7860	7630	57	2310	500	5390	10	1	11019106	843	27.03	1.38	12	0.02	283.00	5543.00	12250	20230525	-37.55	5570	20231024	37.34	9920	-22.88	20240312	6460	18.42	20240117	12250	-37.55	20230525	5570	37.34	20231024	0.62	N	136410	500	56 억		260919	N	N	0	N	00	N
104	20240513	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-80	5	-1.04	10907140	1429	9.04	7640	7690	7600	10020	5400	7710	7632.71	2.37	0	-136	7910	7810	7680	7580	7450	7860	7630	57	2310	500	5390	10	1	11019106	841	26.96	1.38	12	0.01	283.00	5543.00	12250	20230525	-37.71	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.62	N	136410	500	56 억		260919	N	N	0	N	00	N
105	20240513	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-70	5	-0.91	259760	34	0.22	7640	7640	7640	10020	5400	7710	7640.00	2.37	0	-1	7910	7810	7680	7580	7450	7860	7630	57	2310	500	5390	10	1	11019106	842	27.00	1.38	12	0.00	283.00	5543.00	12250	20230525	-37.63	5570	20231024	37.16	9920	-22.98	20240312	6460	18.27	20240117	12250	-37.63	20230525	5570	37.16	20231024	0.62	N	136410	500	56 억		260919	N	N	0	N	00	N
106	20240510	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7710	10	2	0.13	120848210	15807	39.13	7700	7780	7550	10010	5390	7700	7645.19	2.44	0	-6455	8420	8060	7830	7470	7240	8240	7650	57	2310	500	5390	10	1	11019106	850	27.24	1.39	12	0.14	283.00	5543.00	12250	20230525	-37.06	5570	20231024	38.42	9920	-22.28	20240312	6460	19.35	20240117	12250	-37.06	20230525	5570	38.42	20231024	0.62	N	136410	500	56 억		268717	N	N	0	N	00	N
107	20240510	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	0	3	0.00	111477540	14591	36.12	7700	7780	7550	10010	5390	7700	7640.16	2.44	0	-6121	8420	8060	7830	7470	7240	8240	7650	57	2310	500	5390	10	1	11019106	848	27.21	1.39	12	0.13	283.00	5543.00	12250	20230525	-37.14	5570	20231024	38.24	9920	-22.38	20240312	6460	19.20	20240117	12250	-37.14	20230525	5570	38.24	20231024	0.62	N	136410	500	56 억		268717	N	N	0	N	00	N
108	20240510	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7580	-120	5	-1.56	66657140	8752	21.67	7700	7710	7550	10010	5390	7700	7616.22	2.44	0	-3450	8420	8060	7830	7470	7240	8240	7650	57	2310	500	5390	10	1	11019106	835	26.78	1.37	12	0.08	283.00	5543.00	12250	20230525	-38.12	5570	20231024	36.09	9920	-23.59	20240312	6460	17.34	20240117	12250	-38.12	20230525	5570	36.09	20231024	0.62	N	136410	500	56 억		268717	N	N	0	N	00	N
109	20240510	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7610	-90	5	-1.17	49909450	6551	16.22	7700	7710	7550	10010	5390	7700	7618.60	2.44	0	-3024	8420	8060	7830	7470	7240	8240	7650	57	2310	500	5390	10	1	11019106	839	26.89	1.37	12	0.06	283.00	5543.00	12250	20230525	-37.88	5570	20231024	36.62	9920	-23.29	20240312	6460	17.80	20240117	12250	-37.88	20230525	5570	36.62	20231024	0.62	N	136410	500	56 억		268717	N	N	0	N	00	N
110	20240510	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-100	5	-1.30	48297450	6339	15.69	7700	7710	7550	10010	5390	7700	7619.10	2.44	0	-2851	8420	8060	7830	7470	7240	8240	7650	57	2310	500	5390	10	1	11019106	837	26.86	1.37	12	0.06	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.62	N	136410	500	56 억		268717	N	N	0	N	00	N
111	20240510	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-100	5	-1.30	36334630	4759	11.78	7700	7710	7560	10010	5390	7700	7634.93	2.44	0	-2464	8420	8060	7830	7470	7240	8240	7650	57	2310	500	5390	10	1	11019106	837	26.86	1.37	12	0.04	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.62	N	136410	500	56 억		268717	N	N	0	N	00	N
112	20240510	100719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-100	5	-1.30	33346550	4366	10.81	7700	7710	7560	10010	5390	7700	7637.78	2.44	0	-2107	8420	8060	7830	7470	7240	8240	7650	57	2310	500	5390	10	1	11019106	837	26.86	1.37	12	0.04	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.62	N	136410	500	56 억		268717	N	N	0	N	00	N
113	20240510	090719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	0	3	0.00	677600	88	0.22	7700	7700	7700	10010	5390	7700	7700.00	2.44	0	-68	8420	8060	7830	7470	7240	8240	7650	57	2310	500	5390	10	1	11019106	848	27.21	1.39	12	0.00	283.00	5543.00	12250	20230525	-37.14	5570	20231024	38.24	9920	-22.38	20240312	6460	19.20	20240117	12250	-37.14	20230525	5570	38.24	20231024	0.62	N	136410	500	56 억		268717	N	N	0	N	00	N
114	20240509	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	80	2	1.05	315367070	40256	779.40	7620	8190	7600	9900	5340	7620	7834.21	2.41	0	6543	7740	7680	7610	7550	7480	7645	7515	57	2280	500	5330	10	1	11019106	848	27.21	1.39	12	0.37	283.00	5543.00	12250	20230525	-37.14	5570	20231024	38.24	9920	-22.38	20240312	6460	19.20	20240117	12250	-37.14	20230525	5570	38.24	20231024	0.62	N	136410	500	56 억		265567	N	N	0	N	00	N
115	20240509	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	30	2	0.39	304707280	38866	752.49	7620	8190	7600	9900	5340	7620	7839.94	2.41	0	7221	7740	7680	7610	7550	7480	7645	7515	57	2280	500	5330	10	1	11019106	843	27.03	1.38	12	0.35	283.00	5543.00	12250	20230525	-37.55	5570	20231024	37.34	9920	-22.88	20240312	6460	18.42	20240117	12250	-37.55	20230525	5570	37.34	20231024	0.62	N	136410	500	56 억		265567	N	N	0	N	00	N
116	20240509	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7720	100	2	1.31	266658050	33909	656.52	7620	8190	7600	9900	5340	7620	7863.93	2.41	0	7735	7740	7680	7610	7550	7480	7645	7515	57	2280	500	5330	10	1	11019106	851	27.28	1.39	12	0.31	283.00	5543.00	12250	20230525	-36.98	5570	20231024	38.60	9920	-22.18	20240312	6460	19.50	20240117	12250	-36.98	20230525	5570	38.60	20231024	0.62	N	136410	500	56 억		265567	N	N	0	N	00	N
117	20240509	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	110	2	1.44	264903910	33682	652.12	7620	8190	7600	9900	5340	7620	7864.85	2.41	0	7744	7740	7680	7610	7550	7480	7645	7515	57	2280	500	5330	10	1	11019106	852	27.31	1.39	12	0.31	283.00	5543.00	12250	20230525	-36.90	5570	20231024	38.78	9920	-22.08	20240312	6460	19.66	20240117	12250	-36.90	20230525	5570	38.78	20231024	0.62	N	136410	500	56 억		265567	N	N	0	N	00	N
118	20240509	120721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	170	2	2.23	253813930	32248	624.36	7620	8190	7600	9900	5340	7620	7870.69	2.41	0	7723	7740	7680	7610	7550	7480	7645	7515	57	2280	500	5330	10	1	11019106	858	27.53	1.41	12	0.29	283.00	5543.00	12250	20230525	-36.41	5570	20231024	39.86	9920	-21.47	20240312	6460	20.59	20240117	12250	-36.41	20230525	5570	39.86	20231024	0.62	N	136410	500	56 억		265567	N	N	0	N	00	N
119	20240509	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7760	140	2	1.84	253013790	32145	622.36	7620	8190	7600	9900	5340	7620	7871.02	2.41	0	7666	7740	7680	7610	7550	7480	7645	7515	57	2280	500	5330	10	1	11019106	855	27.42	1.40	12	0.29	283.00	5543.00	12250	20230525	-36.65	5570	20231024	39.32	9920	-21.77	20240312	6460	20.12	20240117	12250	-36.65	20230525	5570	39.32	20231024	0.62	N	136410	500	56 억		265567	N	N	0	N	00	N
120	20240509	100712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	150	2	1.97	236123480	29967	580.19	7620	8190	7600	9900	5340	7620	7879.45	2.41	0	7579	7740	7680	7610	7550	7480	7645	7515	57	2280	500	5330	10	1	11019106	856	27.46	1.40	12	0.27	283.00	5543.00	12250	20230525	-36.57	5570	20231024	39.50	9920	-21.67	20240312	6460	20.28	20240117	12250	-36.57	20230525	5570	39.50	20231024	0.62	N	136410	500	56 억		265567	N	N	0	N	00	N
121	20240509	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-20	5	-0.26	26370600	3461	67.01	7620	7630	7600	9900	5340	7620	7619.36	2.41	0	50	7740	7680	7610	7550	7480	7645	7515	57	2280	500	5330	10	1	11019106	837	26.86	1.37	12	0.03	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.62	N	136410	500	56 억		265567	N	N	0	N	00	N
122	20240508	160704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7620	20	2	0.26	39117300	5150	71.26	7650	7670	7540	9880	5320	7600	7595.59	2.42	0	-360	7720	7660	7580	7520	7440	7670	7530	57	2280	500	5320	10	1	11019106	840	26.93	1.37	12	0.05	283.00	5543.00	12250	20230525	-37.80	5570	20231024	36.80	9920	-23.19	20240312	6460	17.96	20240117	12250	-37.80	20230525	5570	36.80	20231024	0.63	N	136410	500	56 억		266320	N	N	0	N	00	N
123	20240508	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7580	-20	5	-0.26	32367340	4262	58.97	7650	7670	7540	9880	5320	7600	7594.40	2.42	0	-254	7720	7660	7580	7520	7440	7670	7530	57	2280	500	5320	10	1	11019106	835	26.78	1.37	12	0.04	283.00	5543.00	12250	20230525	-38.12	5570	20231024	36.09	9920	-23.59	20240312	6460	17.34	20240117	12250	-38.12	20230525	5570	36.09	20231024	0.63	N	136410	500	56 억		266320	N	N	0	N	00	N
124	20240508	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	0	3	0.00	26630420	3506	48.51	7650	7670	7540	9880	5320	7600	7595.67	2.42	0	-404	7720	7660	7580	7520	7440	7670	7530	57	2280	500	5320	10	1	11019106	837	26.86	1.37	12	0.03	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.63	N	136410	500	56 억		266320	N	N	0	N	00	N
125	20240508	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	50	2	0.66	18419640	2431	33.64	7650	7670	7540	9880	5320	7600	7576.98	2.42	0	-157	7720	7660	7580	7520	7440	7670	7530	57	2280	500	5320	10	1	11019106	843	27.03	1.38	12	0.02	283.00	5543.00	12250	20230525	-37.55	5570	20231024	37.34	9920	-22.88	20240312	6460	18.42	20240117	12250	-37.55	20230525	5570	37.34	20231024	0.63	N	136410	500	56 억		266320	N	N	0	N	00	N
126	20240508	120702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7560	-40	5	-0.53	16205750	2139	29.60	7650	7650	7540	9880	5320	7600	7576.32	2.42	0	-160	7720	7660	7580	7520	7440	7670	7530	57	2280	500	5320	10	1	11019106	833	26.71	1.36	12	0.02	283.00	5543.00	12250	20230525	-38.29	5570	20231024	35.73	9920	-23.79	20240312	6460	17.03	20240117	12250	-38.29	20230525	5570	35.73	20231024	0.63	N	136410	500	56 억		266320	N	N	0	N	00	N
127	20240508	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7550	-50	5	-0.66	15888570	2097	29.02	7650	7650	7540	9880	5320	7600	7576.81	2.42	0	-169	7720	7660	7580	7520	7440	7670	7530	57	2280	500	5320	10	1	11019106	832	26.68	1.36	12	0.02	283.00	5543.00	12250	20230525	-38.37	5570	20231024	35.55	9920	-23.89	20240312	6460	16.87	20240117	12250	-38.37	20230525	5570	35.55	20231024	0.63	N	136410	500	56 억		266320	N	N	0	N	00	N
128	20240508	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7560	-40	5	-0.53	14218820	1876	25.96	7650	7650	7540	9880	5320	7600	7579.33	2.42	0	-215	7720	7660	7580	7520	7440	7670	7530	57	2280	500	5320	10	1	11019106	833	26.71	1.36	12	0.02	283.00	5543.00	12250	20230525	-38.29	5570	20231024	35.73	9920	-23.79	20240312	6460	17.03	20240117	12250	-38.29	20230525	5570	35.73	20231024	0.63	N	136410	500	56 억		266320	N	N	0	N	00	N
129	20240508	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	50	2	0.66	7650	1	0.01	7650	7650	7650	9880	5320	7600	7650.00	2.42	0	0	7720	7660	7580	7520	7440	7670	7530	57	2280	500	5320	10	1	11019106	843	27.03	1.38	12	0.00	283.00	5543.00	12250	20230525	-37.55	5570	20231024	37.34	9920	-22.88	20240312	6460	18.42	20240117	12250	-37.55	20230525	5570	37.34	20231024	0.63	N	136410	500	56 억		266320	N	N	0	N	00	N
130	20240503	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-70	5	-0.91	46856210	6155	35.17	7660	7700	7550	9970	5370	7670	7612.71	2.46	0	-2201	7890	7780	7560	7450	7230	7835	7505	57	2300	500	5360	10	1	11019106	837	26.86	1.37	12	0.06	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.65	N	136410	500	56 억		270673	N	N	0	N	00	N
131	20240503	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-70	5	-0.91	44340730	5824	33.28	7660	7700	7550	9970	5370	7670	7613.45	2.46	0	-2156	7890	7780	7560	7450	7230	7835	7505	57	2300	500	5360	10	1	11019106	837	26.86	1.37	12	0.05	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.65	N	136410	500	56 억		270673	N	N	0	N	00	N
132	20240503	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	-20	5	-0.26	36617480	4806	27.46	7660	7700	7550	9970	5370	7670	7619.12	2.46	0	-1574	7890	7780	7560	7450	7230	7835	7505	57	2300	500	5360	10	1	11019106	843	27.03	1.38	12	0.04	283.00	5543.00	12250	20230525	-37.55	5570	20231024	37.34	9920	-22.88	20240312	6460	18.42	20240117	12250	-37.55	20230525	5570	37.34	20231024	0.65	N	136410	500	56 억		270673	N	N	0	N	00	N
133	20240503	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7610	-60	5	-0.78	32389380	4250	24.28	7660	7700	7550	9970	5370	7670	7621.03	2.46	0	-1201	7890	7780	7560	7450	7230	7835	7505	57	2300	500	5360	10	1	11019106	839	26.89	1.37	12	0.04	283.00	5543.00	12250	20230525	-37.88	5570	20231024	36.62	9920	-23.29	20240312	6460	17.80	20240117	12250	-37.88	20230525	5570	36.62	20231024	0.65	N	136410	500	56 억		270673	N	N	0	N	00	N
134	20240503	120721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-70	5	-0.91	29079040	3815	21.80	7660	7700	7550	9970	5370	7670	7622.29	2.46	0	-1064	7890	7780	7560	7450	7230	7835	7505	57	2300	500	5360	10	1	11019106	837	26.86	1.37	12	0.03	283.00	5543.00	12250	20230525	-37.96	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.65	N	136410	500	56 억		270673	N	N	0	N	00	N
135	20240503	110721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-30	5	-0.39	16416660	2156	12.32	7660	7700	7550	9970	5370	7670	7614.41	2.46	0	-513	7890	7780	7560	7450	7230	7835	7505	57	2300	500	5360	10	1	11019106	842	27.00	1.38	12	0.02	283.00	5543.00	12250	20230525	-37.63	5570	20231024	37.16	9920	-22.98	20240312	6460	18.27	20240117	12250	-37.63	20230525	5570	37.16	20231024	0.65	N	136410	500	56 억		270673	N	N	0	N	00	N
136	20240503	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7670	0	3	0.00	9820160	1291	7.38	7660	7700	7550	9970	5370	7670	7606.63	2.46	0	-23	7890	7780	7560	7450	7230	7835	7505	57	2300	500	5360	10	1	11019106	845	27.10	1.38	12	0.01	283.00	5543.00	12250	20230525	-37.39	5570	20231024	37.70	9920	-22.68	20240312	6460	18.73	20240117	12250	-37.39	20230525	5570	37.70	20231024	0.65	N	136410	500	56 억		270673	N	N	0	N	00	N
137	20240503	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	30	2	0.39	5181640	680	3.89	7660	7700	7610	9970	5370	7670	7620.06	2.46	0	70	7890	7780	7560	7450	7230	7835	7505	57	2300	500	5360	10	1	11019106	848	27.21	1.39	12	0.01	283.00	5543.00	12250	20230525	-37.14	5570	20231024	38.24	9920	-22.38	20240312	6460	19.20	20240117	12250	-37.14	20230525	5570	38.24	20231024	0.65	N	136410	500	56 억		270673	N	N	0	N	00	N
138	20240502	160712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7670	220	2	2.95	131139930	17495	105.68	7450	7670	7340	9680	5220	7450	7495.88	2.52	0	-4137	7810	7630	7540	7360	7270	7585	7315	57	2230	500	5210	10	1	11019106	845	27.10	1.38	12	0.16	283.00	5543.00	12250	20230525	-37.39	5570	20231024	37.70	9920	-22.68	20240312	6460	18.73	20240117	12250	-37.39	20230525	5570	37.70	20231024	0.64	N	136410	500	56 억		277892	N	N	0	N	00	N
139	20240502	150717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7590	140	2	1.88	111561690	14933	90.21	7450	7640	7340	9680	5220	7450	7470.83	2.52	0	-3712	7810	7630	7540	7360	7270	7585	7315	57	2230	500	5210	10	1	11019106	836	26.82	1.37	12	0.14	283.00	5543.00	12250	20230525	-38.04	5570	20231024	36.27	9920	-23.49	20240312	6460	17.49	20240117	12250	-38.04	20230525	5570	36.27	20231024	0.64	N	136410	500	56 억		277892	N	N	0	N	00	N
140	20240502	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7540	90	2	1.21	89512190	12034	72.70	7450	7560	7340	9680	5220	7450	7438.26	2.52	0	-3605	7810	7630	7540	7360	7270	7585	7315	57	2230	500	5210	10	1	11019106	831	26.64	1.36	12	0.11	283.00	5543.00	12250	20230525	-38.45	5570	20231024	35.37	9920	-23.99	20240312	6460	16.72	20240117	12250	-38.45	20230525	5570	35.37	20231024	0.64	N	136410	500	56 억		277892	N	N	0	N	00	N
141	20240502	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7460	10	2	0.13	61128110	8259	49.89	7450	7510	7340	9680	5220	7450	7401.33	2.52	0	-3783	7810	7630	7540	7360	7270	7585	7315	57	2230	500	5210	10	1	11019106	822	26.36	1.35	12	0.07	283.00	5543.00	12250	20230525	-39.10	5570	20231024	33.93	9920	-24.80	20240312	6460	15.48	20240117	12250	-39.10	20230525	5570	33.93	20231024	0.64	N	136410	500	56 억		277892	N	N	0	N	00	N
142	20240502	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7370	-80	5	-1.07	59613450	8055	48.66	7450	7510	7340	9680	5220	7450	7400.73	2.52	0	-3706	7810	7630	7540	7360	7270	7585	7315	57	2230	500	5210	10	1	11019106	812	26.04	1.33	12	0.07	283.00	5543.00	12250	20230525	-39.84	5570	20231024	32.32	9920	-25.71	20240312	6460	14.09	20240117	12250	-39.84	20230525	5570	32.32	20231024	0.64	N	136410	500	56 억		277892	N	N	0	N	00	N
143	20240502	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7360	-90	5	-1.21	52664060	7112	42.96	7450	7510	7340	9680	5220	7450	7404.89	2.52	0	-3464	7810	7630	7540	7360	7270	7585	7315	57	2230	500	5210	10	1	11019106	811	26.01	1.33	12	0.06	283.00	5543.00	12250	20230525	-39.92	5570	20231024	32.14	9920	-25.81	20240312	6460	13.93	20240117	12250	-39.92	20230525	5570	32.14	20231024	0.64	N	136410	500	56 억		277892	N	N	0	N	00	N
144	20240502	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7420	-30	5	-0.40	20721310	2789	16.85	7450	7510	7400	9680	5220	7450	7429.58	2.52	0	-962	7810	7630	7540	7360	7270	7585	7315	57	2230	500	5210	10	1	11019106	818	26.22	1.34	12	0.03	283.00	5543.00	12250	20230525	-39.43	5570	20231024	33.21	9920	-25.20	20240312	6460	14.86	20240117	12250	-39.43	20230525	5570	33.21	20231024	0.64	N	136410	500	56 억		277892	N	N	0	N	00	N
145	20240502	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7500	50	2	0.67	2207720	296	1.79	7450	7510	7450	9680	5220	7450	7458.84	2.52	0	-180	7810	7630	7540	7360	7270	7585	7315	57	2230	500	5210	10	1	11019106	826	26.50	1.35	12	0.00	283.00	5543.00	12250	20230525	-38.78	5570	20231024	34.65	9920	-24.40	20240312	6460	16.10	20240117	12250	-38.78	20230525	5570	34.65	20231024	0.64	N	136410	500	56 억		277892	N	N	0	N	00	N