KissMeData/251970/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	161056	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	2000	2	6.10	14792084300	435806	127.50	33250	35150	32500	42600	23000	32800	33940.46	5.37	0	-14231	35100	33950	32450	31300	29800	34525	31875	62	9800	500	24270	50	1	12400000	4315	15.99	1.81	12	3.51	2177.00	19205.00	35150	20240531	-1.00	19700	20230524	76.65	35150	-1.00	20240531	21100	64.93	20240327	35150	-1.00	20240531	20200	72.28	20230601	1.30	N	251970	500	62 억		665723	N	N	125	N	00	N
3	20240531	151057	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	2000	2	6.10	14356791150	423271	123.83	33250	35150	32500	42600	23000	32800	33919.03	5.37	0	-11558	35100	33950	32450	31300	29800	34525	31875	62	9800	500	24270	50	1	12400000	4315	15.99	1.81	12	3.41	2177.00	19205.00	35150	20240531	-1.00	19700	20230524	76.65	35150	-1.00	20240531	21100	64.93	20240327	35150	-1.00	20240531	20200	72.28	20230601	1.30	N	251970	500	62 억		665723	N	N	921	N	00	N
4	20240531	141055	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34650	1850	2	5.64	11485372000	339602	99.35	33250	35150	32500	42600	23000	32800	33820.50	5.37	0	1670	35100	33950	32450	31300	29800	34525	31875	62	9800	500	24270	50	1	12400000	4297	15.92	1.80	12	2.74	2177.00	19205.00	35150	20240531	-1.42	19700	20230524	75.89	35150	-1.42	20240531	21100	64.22	20240327	35150	-1.42	20240531	20200	71.53	20230601	1.30	N	251970	500	62 억		665723	N	N	921	N	00	N
5	20240531	131059	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34500	1700	2	5.18	10527196450	311790	91.22	33250	35150	32500	42600	23000	32800	33764.15	5.37	0	1797	35100	33950	32450	31300	29800	34525	31875	62	9800	500	24270	50	1	12400000	4278	15.85	1.80	12	2.51	2177.00	19205.00	35150	20240531	-1.85	19700	20230524	75.13	35150	-1.85	20240531	21100	63.51	20240327	35150	-1.85	20240531	20200	70.79	20230601	1.30	N	251970	500	62 억		665723	N	N	921	N	00	N
6	20240531	121101	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34400	1600	2	4.88	8538786350	254382	74.42	33250	34400	32500	42600	23000	32800	33567.19	5.37	0	6603	35100	33950	32450	31300	29800	34525	31875	62	9800	500	24270	50	1	12400000	4266	15.80	1.79	12	2.05	2177.00	19205.00	34400	20240531	0.00	19700	20230524	74.62	34400	0.00	20240531	21100	63.03	20240327	34400	0.00	20240531	20200	70.30	20230601	1.30	N	251970	500	62 억		665723	N	N	921	N	00	N
7	20240531	111059	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	33700	900	2	2.74	6850702700	204392	59.80	33250	34300	32500	42600	23000	32800	33517.94	5.37	0	8006	35100	33950	32450	31300	29800	34525	31875	62	9800	500	24270	50	1	12400000	4179	15.48	1.75	12	1.65	2177.00	19205.00	34300	20240531	-1.75	19700	20230524	71.07	34300	-1.75	20240531	21100	59.72	20240327	34300	-1.75	20240531	20200	66.83	20230601	1.30	N	251970	500	62 억		665723	N	N	921	N	00	N
8	20240531	101055	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	33450	650	2	1.98	6049421850	180444	52.79	33250	34300	32500	42600	23000	32800	33525.74	5.37	0	10050	35100	33950	32450	31300	29800	34525	31875	62	9800	500	24270	50	1	12400000	4148	15.37	1.74	12	1.46	2177.00	19205.00	34300	20240531	-2.48	19700	20230524	69.80	34300	-2.48	20240531	21100	58.53	20240327	34300	-2.48	20240531	20200	65.59	20230601	1.30	N	251970	500	62 억		665723	N	N	921	N	00	N
9	20240531	091100	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	33600	800	2	2.44	1480461750	44002	12.87	33250	34000	33150	42600	23000	32800	33647.91	5.37	0	-4533	35100	33950	32450	31300	29800	34525	31875	62	9800	500	24270	50	1	12400000	4166	15.43	1.75	12	0.35	2177.00	19205.00	34000	20240531	-1.18	19700	20230524	70.56	34000	-1.18	20240531	21100	59.24	20240327	34000	-1.18	20240531	20200	66.34	20230601	1.30	N	251970	500	62 억		665723	N	N	921	N	00	N
10	20240530	161054	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	32800	1550	2	4.96	11141912500	340413	146.84	31450	33600	30950	40600	21900	31250	32730.89	5.49	0	-11595	33516	32382	31016	29882	28516	32950	30450	62	9350	500	23120	50	1	12400000	4067	15.07	1.71	12	2.75	2177.00	19205.00	33600	20240530	-2.38	19700	20230524	66.50	33600	-2.38	20240530	21100	55.45	20240327	33600	-2.38	20240530	20200	62.38	20230601	1.26	N	251970	500	62 억		680179	N	N	921	N	00	N
11	20240530	151053	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	33250	2000	2	6.40	10634763850	324998	140.19	31450	33600	30950	40600	21900	31250	32723.07	5.49	0	-11464	33516	32382	31016	29882	28516	32950	30450	62	9350	500	23120	50	1	12400000	4123	15.27	1.73	12	2.62	2177.00	19205.00	33600	20240530	-1.04	19700	20230524	68.78	33600	-1.04	20240530	21100	57.58	20240327	33600	-1.04	20240530	20200	64.60	20230601	1.26	N	251970	500	62 억		680179	N	N	404	N	00	N
12	20240530	141052	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	33150	1900	2	6.08	9648540850	295310	127.39	31450	33600	30950	40600	21900	31250	32673.14	5.49	0	-8368	33516	32382	31016	29882	28516	32950	30450	62	9350	500	23120	50	1	12400000	4111	15.23	1.73	12	2.38	2177.00	19205.00	33600	20240530	-1.34	19700	20230524	68.27	33600	-1.34	20240530	21100	57.11	20240327	33600	-1.34	20240530	20200	64.11	20230601	1.26	N	251970	500	62 억		680179	N	N	404	N	00	N
13	20240530	131055	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	33300	2050	2	6.56	7601156400	233894	100.89	31450	33400	30950	40600	21900	31250	32498.91	5.49	0	-6855	33516	32382	31016	29882	28516	32950	30450	62	9350	500	23120	50	1	12400000	4129	15.30	1.73	12	1.89	2177.00	19205.00	33400	20240530	-0.30	19700	20230524	69.04	33400	-0.30	20240530	21100	57.82	20240327	33400	-0.30	20240530	20200	64.85	20230601	1.26	N	251970	500	62 억		680179	N	N	404	N	00	N
14	20240530	121051	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	32850	1600	2	5.12	6668653850	205819	88.78	31450	33200	30950	40600	21900	31250	32401.22	5.49	0	-3122	33516	32382	31016	29882	28516	32950	30450	62	9350	500	23120	50	1	12400000	4073	15.09	1.71	12	1.66	2177.00	19205.00	33200	20240530	-1.05	19700	20230524	66.75	33200	-1.05	20240530	21100	55.69	20240327	33200	-1.05	20240530	20200	62.62	20230601	1.26	N	251970	500	62 억		680179	N	N	404	N	00	N
15	20240530	111053	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	32950	1700	2	5.44	5699706100	176402	76.09	31450	33000	30950	40600	21900	31250	32311.58	5.49	0	-1796	33516	32382	31016	29882	28516	32950	30450	62	9350	500	23120	50	1	12400000	4086	15.14	1.72	12	1.42	2177.00	19205.00	33000	20240530	-0.15	19700	20230524	67.26	33000	-0.15	20240530	21100	56.16	20240327	33000	-0.15	20240530	20200	63.12	20230601	1.26	N	251970	500	62 억		680179	N	N	404	N	00	N
16	20240530	101056	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	32500	1250	2	4.00	4298822950	133561	57.61	31450	32850	30950	40600	21900	31250	32187.02	5.49	0	1815	33516	32382	31016	29882	28516	32950	30450	62	9350	500	23120	50	1	12400000	4030	14.93	1.69	12	1.08	2177.00	19205.00	32850	20240530	-1.07	19700	20230524	64.97	32850	-1.07	20240530	21100	54.03	20240327	32850	-1.07	20240530	20200	60.89	20230601	1.26	N	251970	500	62 억		680179	N	N	404	N	00	N
17	20240530	091053	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31650	400	2	1.28	624720350	19885	8.58	31450	31750	30950	40600	21900	31250	31417.63	5.49	0	-9297	33516	32382	31016	29882	28516	32950	30450	62	9350	500	23120	50	1	12400000	3925	14.54	1.65	12	0.16	2177.00	19205.00	32150	20240529	-1.56	19700	20230524	60.66	32150	-1.56	20240529	21100	50.00	20240327	32150	-1.56	20240529	20200	56.68	20230601	1.26	N	251970	500	62 억		680179	N	N	404	N	00	N
18	20240529	161045	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	31250	1250	2	4.17	7211658100	231498	249.63	30350	32150	29650	39000	21000	30000	31151.82	5.54	0	-7321	31100	30550	29850	29300	28600	30200	28950	62	9000	500	22200	50	1	12400000	3875	14.35	1.63	12	1.87	2177.00	19205.00	32150	20240529	-2.80	19700	20230524	58.63	32150	-2.80	20240529	21100	48.10	20240327	32150	-2.80	20240529	20200	54.70	20230601	1.19	N	251970	500	62 억		687217	N	N	404	N	00	N
19	20240529	151044	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	31100	1100	2	3.67	6664896600	213936	230.69	30350	32150	29650	39000	21000	30000	31153.69	5.54	0	-972	31100	30550	29850	29300	28600	30200	28950	62	9000	500	22200	50	1	12400000	3856	14.29	1.62	12	1.73	2177.00	19205.00	32150	20240529	-3.27	19700	20230524	57.87	32150	-3.27	20240529	21100	47.39	20240327	32150	-3.27	20240529	20200	53.96	20230601	1.19	N	251970	500	62 억		687217	N	N	35	N	00	N
20	20240529	141045	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	31200	1200	2	4.00	5788795200	185712	200.25	30350	32150	29650	39000	21000	30000	31170.82	5.54	0	6384	31100	30550	29850	29300	28600	30200	28950	62	9000	500	22200	50	1	12400000	3869	14.33	1.62	12	1.50	2177.00	19205.00	32150	20240529	-2.95	19700	20230524	58.38	32150	-2.95	20240529	21100	47.87	20240327	32150	-2.95	20240529	20200	54.46	20230601	1.19	N	251970	500	62 억		687217	N	N	35	N	00	N
21	20240529	131047	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	31300	1300	2	4.33	5575736100	178882	192.89	30350	32150	29650	39000	21000	30000	31169.91	5.54	0	7511	31100	30550	29850	29300	28600	30200	28950	62	9000	500	22200	50	1	12400000	3881	14.38	1.63	12	1.44	2177.00	19205.00	32150	20240529	-2.64	19700	20230524	58.88	32150	-2.64	20240529	21100	48.34	20240327	32150	-2.64	20240529	20200	54.95	20230601	1.19	N	251970	500	62 억		687217	N	N	35	N	00	N
22	20240529	121045	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	31150	1150	2	3.83	5157584300	165510	178.47	30350	32150	29650	39000	21000	30000	31161.77	5.54	0	9383	31100	30550	29850	29300	28600	30200	28950	62	9000	500	22200	50	1	12400000	3863	14.31	1.62	12	1.33	2177.00	19205.00	32150	20240529	-3.11	19700	20230524	58.12	32150	-3.11	20240529	21100	47.63	20240327	32150	-3.11	20240529	20200	54.21	20230601	1.19	N	251970	500	62 억		687217	N	N	35	N	00	N
23	20240529	111047	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	31400	1400	2	4.67	4651150100	149218	160.90	30350	32150	29650	39000	21000	30000	31170.17	5.54	0	13304	31100	30550	29850	29300	28600	30200	28950	62	9000	500	22200	50	1	12400000	3894	14.42	1.63	12	1.20	2177.00	19205.00	32150	20240529	-2.33	19700	20230524	59.39	32150	-2.33	20240529	21100	48.82	20240327	32150	-2.33	20240529	20200	55.45	20230601	1.19	N	251970	500	62 억		687217	N	N	35	N	00	N
24	20240529	101040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31000	1000	2	3.33	2270684700	73787	79.57	30350	31250	29650	39000	21000	30000	30773.51	5.54	0	17287	31100	30550	29850	29300	28600	30200	28950	62	9000	500	22200	50	1	12400000	3844	14.24	1.61	12	0.60	2177.00	19205.00	31300	20240522	-0.96	19700	20230524	57.36	31300	-0.96	20240522	21100	46.92	20240327	31300	-0.96	20240522	20200	53.47	20230601	1.19	N	251970	500	62 억		687217	N	N	35	N	00	N
25	20240529	091041	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29650	-350	5	-1.17	187166300	6273	6.76	30350	30350	29650	39000	21000	30000	29836.81	5.54	0	-35	31100	30550	29850	29300	28600	30200	28950	62	9000	500	22200	50	1	12400000	3677	13.62	1.54	12	0.05	2177.00	19205.00	31300	20240522	-5.27	19700	20230524	50.51	31300	-5.27	20240522	21100	40.52	20240327	31300	-5.27	20240522	20200	46.78	20230601	1.19	N	251970	500	62 억		687217	N	N	35	N	00	N
26	20240528	161037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30000	0	3	0.00	2693359300	91149	170.31	30150	30400	29150	39000	21000	30000	29548.06	5.42	0	12549	30766	30382	30116	29732	29466	30250	29600	62	9000	500	22200	50	1	12400000	3720	13.78	1.56	12	0.74	2177.00	19205.00	31300	20240522	-4.15	19700	20230524	52.28	31300	-4.15	20240522	21100	42.18	20240327	31300	-4.15	20240522	20200	48.51	20230601	1.13	N	251970	500	62 억		671935	N	N	35	N	00	N
27	20240528	151039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29950	-50	5	-0.17	2468483850	83642	156.29	30150	30400	29150	39000	21000	30000	29512.17	5.42	0	13812	30766	30382	30116	29732	29466	30250	29600	62	9000	500	22200	50	1	12400000	3714	13.76	1.56	12	0.67	2177.00	19205.00	31300	20240522	-4.31	19700	20230524	52.03	31300	-4.31	20240522	21100	41.94	20240327	31300	-4.31	20240522	20200	48.27	20230601	1.13	N	251970	500	62 억		671935	N	N	76	N	00	N
28	20240528	141042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29450	-550	5	-1.83	1960975350	66516	124.29	30150	30400	29150	39000	21000	30000	29480.82	5.42	0	10151	30766	30382	30116	29732	29466	30250	29600	62	9000	500	22200	50	1	12400000	3652	13.53	1.53	12	0.54	2177.00	19205.00	31300	20240522	-5.91	19700	20230524	49.49	31300	-5.91	20240522	21100	39.57	20240327	31300	-5.91	20240522	20200	45.79	20230601	1.13	N	251970	500	62 억		671935	N	N	76	N	00	N
29	20240528	131037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29400	-600	5	-2.00	1916073650	64989	121.43	30150	30400	29150	39000	21000	30000	29482.60	5.42	0	10222	30766	30382	30116	29732	29466	30250	29600	62	9000	500	22200	50	1	12400000	3646	13.50	1.53	12	0.52	2177.00	19205.00	31300	20240522	-6.07	19700	20230524	49.24	31300	-6.07	20240522	21100	39.34	20240327	31300	-6.07	20240522	20200	45.54	20230601	1.13	N	251970	500	62 억		671935	N	N	76	N	00	N
30	20240528	121037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29400	-600	5	-2.00	1625081750	55059	102.88	30150	30400	29150	39000	21000	30000	29514.79	5.42	0	9533	30766	30382	30116	29732	29466	30250	29600	62	9000	500	22200	50	1	12400000	3646	13.50	1.53	12	0.44	2177.00	19205.00	31300	20240522	-6.07	19700	20230524	49.24	31300	-6.07	20240522	21100	39.34	20240327	31300	-6.07	20240522	20200	45.54	20230601	1.13	N	251970	500	62 억		671935	N	N	76	N	00	N
31	20240528	111022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29400	-600	5	-2.00	1418385450	48022	89.73	30150	30400	29150	39000	21000	30000	29535.62	5.42	0	10540	30766	30382	30116	29732	29466	30250	29600	62	9000	500	22200	50	1	12400000	3646	13.50	1.53	12	0.39	2177.00	19205.00	31300	20240522	-6.07	19700	20230524	49.24	31300	-6.07	20240522	21100	39.34	20240327	31300	-6.07	20240522	20200	45.54	20230601	1.13	N	251970	500	62 억		671935	N	N	76	N	00	N
32	20240528	101038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29400	-600	5	-2.00	1157680250	39127	73.11	30150	30400	29150	39000	21000	30000	29587.17	5.42	0	8673	30766	30382	30116	29732	29466	30250	29600	62	9000	500	22200	50	1	12400000	3646	13.50	1.53	12	0.32	2177.00	19205.00	31300	20240522	-6.07	19700	20230524	49.24	31300	-6.07	20240522	21100	39.34	20240327	31300	-6.07	20240522	20200	45.54	20230601	1.13	N	251970	500	62 억		671935	N	N	76	N	00	N
33	20240528	091040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29250	-750	5	-2.50	468006050	15648	29.24	30150	30400	29250	39000	21000	30000	29908.03	5.42	0	2581	30766	30382	30116	29732	29466	30250	29600	62	9000	500	22200	50	1	12400000	3627	13.44	1.52	12	0.13	2177.00	19205.00	31300	20240522	-6.55	19700	20230524	48.48	31300	-6.55	20240522	21100	38.63	20240327	31300	-6.55	20240522	20200	44.80	20230601	1.13	N	251970	500	62 억		671935	N	N	76	N	00	N
34	20240527	161024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30000	-350	5	-1.15	1580624850	52453	78.36	30350	30500	29850	39450	21250	30350	30134.18	5.50	0	-7214	31283	30816	30233	29766	29183	31050	30000	62	9100	500	22450	50	1	12400000	3720	13.78	1.56	12	0.42	2177.00	19205.00	31300	20240522	-4.15	19700	20230524	52.28	31300	-4.15	20240522	21100	42.18	20240327	31300	-4.15	20240522	20200	48.51	20230601	1.18	N	251970	500	62 억		681794	N	N	76	N	00	N
35	20240527	151040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	-300	5	-0.99	1541714600	51157	76.43	30350	30500	29850	39450	21250	30350	30136.91	5.50	0	-6472	31283	30816	30233	29766	29183	31050	30000	62	9100	500	22450	50	1	12400000	3726	13.80	1.56	12	0.41	2177.00	19205.00	31300	20240522	-3.99	19700	20230524	52.54	31300	-3.99	20240522	21100	42.42	20240327	31300	-3.99	20240522	20200	48.76	20230601	1.18	N	251970	500	62 억		681794	N	N	77	N	00	N
36	20240527	141036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	-300	5	-0.99	1234021550	40887	61.08	30350	30500	29900	39450	21250	30350	30181.26	5.50	0	-5195	31283	30816	30233	29766	29183	31050	30000	62	9100	500	22450	50	1	12400000	3726	13.80	1.56	12	0.33	2177.00	19205.00	31300	20240522	-3.99	19700	20230524	52.54	31300	-3.99	20240522	21100	42.42	20240327	31300	-3.99	20240522	20200	48.76	20230601	1.18	N	251970	500	62 억		681794	N	N	77	N	00	N
37	20240527	131037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	-150	5	-0.49	961288550	31826	47.55	30350	30500	29900	39450	21250	30350	30204.49	5.50	0	-4949	31283	30816	30233	29766	29183	31050	30000	62	9100	500	22450	50	1	12400000	3745	13.87	1.57	12	0.26	2177.00	19205.00	31300	20240522	-3.51	19700	20230524	53.30	31300	-3.51	20240522	21100	43.13	20240327	31300	-3.51	20240522	20200	49.50	20230601	1.18	N	251970	500	62 억		681794	N	N	77	N	00	N
38	20240527	121036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	-150	5	-0.49	872855650	28902	43.18	30350	30500	29900	39450	21250	30350	30200.51	5.50	0	-5092	31283	30816	30233	29766	29183	31050	30000	62	9100	500	22450	50	1	12400000	3745	13.87	1.57	12	0.23	2177.00	19205.00	31300	20240522	-3.51	19700	20230524	53.30	31300	-3.51	20240522	21100	43.13	20240327	31300	-3.51	20240522	20200	49.50	20230601	1.18	N	251970	500	62 억		681794	N	N	77	N	00	N
39	20240527	111036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30350	0	3	0.00	787878600	26091	38.98	30350	30500	29900	39450	21250	30350	30197.31	5.50	0	-4815	31283	30816	30233	29766	29183	31050	30000	62	9100	500	22450	50	1	12400000	3763	13.94	1.58	12	0.21	2177.00	19205.00	31300	20240522	-3.04	19700	20230524	54.06	31300	-3.04	20240522	21100	43.84	20240327	31300	-3.04	20240522	20200	50.25	20230601	1.18	N	251970	500	62 억		681794	N	N	77	N	00	N
40	20240527	101034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30150	-200	5	-0.66	561772750	18645	27.86	30350	30500	29900	39450	21250	30350	30129.91	5.50	0	-3425	31283	30816	30233	29766	29183	31050	30000	62	9100	500	22450	50	1	12400000	3739	13.85	1.57	12	0.15	2177.00	19205.00	31300	20240522	-3.67	19700	20230524	53.05	31300	-3.67	20240522	21100	42.89	20240327	31300	-3.67	20240522	20200	49.26	20230601	1.18	N	251970	500	62 억		681794	N	N	77	N	00	N
41	20240527	091036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30300	-50	5	-0.16	153234500	5082	7.59	30350	30450	29900	39450	21250	30350	30152.28	5.50	0	-616	31283	30816	30233	29766	29183	31050	30000	62	9100	500	22450	50	1	12400000	3757	13.92	1.58	12	0.04	2177.00	19205.00	31300	20240522	-3.19	19700	20230524	53.81	31300	-3.19	20240522	21100	43.60	20240327	31300	-3.19	20240522	20200	50.00	20230601	1.18	N	251970	500	62 억		681794	N	N	77	N	00	N
42	20240524	160937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30350	250	2	0.83	2018559400	66764	76.87	30000	30700	29650	39100	21100	30100	30234.32	5.60	0	-12585	31066	30582	29716	29232	28366	30825	29475	62	9000	500	22270	50	1	12400000	3763	13.94	1.58	12	0.54	2177.00	19205.00	31300	20240522	-3.04	19700	20230524	54.06	31300	-3.04	20240522	21100	43.84	20240327	31300	-3.04	20240522	19700	54.06	20230524	1.31	N	251970	500	62 억		694227	N	N	77	N	00	N
43	20240524	150939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	100	2	0.33	1945080000	64338	74.07	30000	30700	29650	39100	21100	30100	30232.36	5.60	0	-11545	31066	30582	29716	29232	28366	30825	29475	62	9000	500	22270	50	1	12400000	3745	13.87	1.57	12	0.52	2177.00	19205.00	31300	20240522	-3.51	19700	20230524	53.30	31300	-3.51	20240522	21100	43.13	20240327	31300	-3.51	20240522	19700	53.30	20230524	1.31	N	251970	500	62 억		694227	N	N	285	N	00	N
44	20240524	140944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	100	2	0.33	1762351400	58284	67.10	30000	30700	29650	39100	21100	30100	30237.48	5.60	0	-9097	31066	30582	29716	29232	28366	30825	29475	62	9000	500	22270	50	1	12400000	3745	13.87	1.57	12	0.47	2177.00	19205.00	31300	20240522	-3.51	19700	20230524	53.30	31300	-3.51	20240522	21100	43.13	20240327	31300	-3.51	20240522	19700	53.30	20230524	1.31	N	251970	500	62 억		694227	N	N	285	N	00	N
45	20240524	130940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30300	200	2	0.66	1390841900	45972	52.93	30000	30700	29650	39100	21100	30100	30254.35	5.60	0	-8022	31066	30582	29716	29232	28366	30825	29475	62	9000	500	22270	50	1	12400000	3757	13.92	1.58	12	0.37	2177.00	19205.00	31300	20240522	-3.19	19700	20230524	53.81	31300	-3.19	20240522	21100	43.60	20240327	31300	-3.19	20240522	19700	53.81	20230524	1.31	N	251970	500	62 억		694227	N	N	285	N	00	N
46	20240524	120941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30300	200	2	0.66	1199741300	39666	45.67	30000	30700	29650	39100	21100	30100	30246.35	5.60	0	-4980	31066	30582	29716	29232	28366	30825	29475	62	9000	500	22270	50	1	12400000	3757	13.92	1.58	12	0.32	2177.00	19205.00	31300	20240522	-3.19	19700	20230524	53.81	31300	-3.19	20240522	21100	43.60	20240327	31300	-3.19	20240522	19700	53.81	20230524	1.31	N	251970	500	62 억		694227	N	N	285	N	00	N
47	20240524	110938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	100	2	0.33	1014692150	33558	38.64	30000	30700	29650	39100	21100	30100	30237.26	5.60	0	-3324	31066	30582	29716	29232	28366	30825	29475	62	9000	500	22270	50	1	12400000	3745	13.87	1.57	12	0.27	2177.00	19205.00	31300	20240522	-3.51	19700	20230524	53.30	31300	-3.51	20240522	21100	43.13	20240327	31300	-3.51	20240522	19700	53.30	20230524	1.31	N	251970	500	62 억		694227	N	N	285	N	00	N
48	20240524	100945	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	-50	5	-0.17	832116150	27509	31.67	30000	30700	29650	39100	21100	30100	30249.26	5.60	0	-3389	31066	30582	29716	29232	28366	30825	29475	62	9000	500	22270	50	1	12400000	3726	13.80	1.56	12	0.22	2177.00	19205.00	31300	20240522	-3.99	19700	20230524	52.54	31300	-3.99	20240522	21100	42.42	20240327	31300	-3.99	20240522	19700	52.54	20230524	1.31	N	251970	500	62 억		694227	N	N	285	N	00	N
49	20240524	090940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30350	250	2	0.83	189535500	6281	7.23	30000	30450	29650	39100	21100	30100	30176.89	5.60	0	1899	31066	30582	29716	29232	28366	30825	29475	62	9000	500	22270	50	1	12400000	3763	13.94	1.58	12	0.05	2177.00	19205.00	31300	20240522	-3.04	19700	20230524	54.06	31300	-3.04	20240522	21100	43.84	20240327	31300	-3.04	20240522	19700	54.06	20230524	1.31	N	251970	500	62 억		694227	N	N	285	N	00	N
50	20240523	160937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30100	150	2	0.50	2561198100	86345	55.02	29600	30200	28850	38900	21000	29950	29662.18	5.65	0	-5764	32116	31032	30216	29132	28316	30625	28725	62	8950	500	22160	50	1	12400000	3732	13.83	1.57	12	0.70	2177.00	19205.00	31300	20240522	-3.83	19700	20230524	52.79	31300	-3.83	20240522	21100	42.65	20240327	31300	-3.83	20240522	19700	52.79	20230524	1.31	N	251970	500	62 억		700944	N	N	285	N	00	N
51	20240523	150940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30000	50	2	0.17	2412958400	81423	51.88	29600	30150	28850	38900	21000	29950	29634.85	5.65	0	-5162	32116	31032	30216	29132	28316	30625	28725	62	8950	500	22160	50	1	12400000	3720	13.78	1.56	12	0.66	2177.00	19205.00	31300	20240522	-4.15	19700	20230524	52.28	31300	-4.15	20240522	21100	42.18	20240327	31300	-4.15	20240522	19700	52.28	20230524	1.31	N	251970	500	62 억		700944	N	N	1123	N	00	N
52	20240523	140943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	100	2	0.33	2233596950	75428	48.06	29600	30150	28850	38900	21000	29950	29612.30	5.65	0	-4696	32116	31032	30216	29132	28316	30625	28725	62	8950	500	22160	50	1	12400000	3726	13.80	1.56	12	0.61	2177.00	19205.00	31300	20240522	-3.99	19700	20230524	52.54	31300	-3.99	20240522	21100	42.42	20240327	31300	-3.99	20240522	19700	52.54	20230524	1.31	N	251970	500	62 억		700944	N	N	1123	N	00	N
53	20240523	130942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29900	-50	5	-0.17	2001379850	67701	43.14	29600	30150	28850	38900	21000	29950	29562.04	5.65	0	-4233	32116	31032	30216	29132	28316	30625	28725	62	8950	500	22160	50	1	12400000	3708	13.73	1.56	12	0.55	2177.00	19205.00	31300	20240522	-4.47	19700	20230524	51.78	31300	-4.47	20240522	21100	41.71	20240327	31300	-4.47	20240522	19700	51.78	20230524	1.31	N	251970	500	62 억		700944	N	N	1123	N	00	N
54	20240523	120938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	-250	5	-0.83	1576257400	53501	34.09	29600	30000	28850	38900	21000	29950	29462.20	5.65	0	-798	32116	31032	30216	29132	28316	30625	28725	62	8950	500	22160	50	1	12400000	3683	13.64	1.55	12	0.43	2177.00	19205.00	31300	20240522	-5.11	19700	20230524	50.76	31300	-5.11	20240522	21100	40.76	20240327	31300	-5.11	20240522	19700	50.76	20230524	1.31	N	251970	500	62 억		700944	N	N	1123	N	00	N
55	20240523	110935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29650	-300	5	-1.00	1312409700	44602	28.42	29600	30000	28850	38900	21000	29950	29424.90	5.65	0	659	32116	31032	30216	29132	28316	30625	28725	62	8950	500	22160	50	1	12400000	3677	13.62	1.54	12	0.36	2177.00	19205.00	31300	20240522	-5.27	19700	20230524	50.51	31300	-5.27	20240522	21100	40.52	20240327	31300	-5.27	20240522	19700	50.51	20230524	1.31	N	251970	500	62 억		700944	N	N	1123	N	00	N
56	20240523	100939	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29550	-400	5	-1.34	755906200	25867	16.48	29600	29650	28850	38900	21000	29950	29222.77	5.65	0	1842	32116	31032	30216	29132	28316	30625	28725	62	8950	500	22160	50	1	12400000	3664	13.57	1.54	12	0.21	2177.00	19205.00	31300	20240522	-5.59	19700	20230524	50.00	31300	-5.59	20240522	21100	40.05	20240327	31300	-5.59	20240522	19700	50.00	20230524	1.31	N	251970	500	62 억		700944	N	N	1123	N	00	N
57	20240523	090943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28850	-1100	5	-3.67	349485000	12002	7.65	29600	29600	28850	38900	21000	29950	29118.83	5.65	0	-1698	32116	31032	30216	29132	28316	30625	28725	62	8950	500	22160	50	1	12400000	3577	13.25	1.50	12	0.10	2177.00	19205.00	31300	20240522	-7.83	19700	20230524	46.45	31300	-7.83	20240522	21100	36.73	20240327	31300	-7.83	20240522	19700	46.45	20230524	1.31	N	251970	500	62 억		700944	N	N	1123	N	00	N
58	20240522	160928	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	29950	0	3	0.00	4722283000	155884	97.11	30300	31300	29400	38900	21000	29950	30294.56	5.59	0	11045	31016	30482	29716	29182	28416	30750	29450	62	8950	500	22160	50	1	12400000	3714	13.76	1.56	12	1.26	2177.00	19205.00	31300	20240522	-4.31	19700	20230524	52.03	31300	-4.31	20240522	21100	41.94	20240327	31300	-4.31	20240522	19700	52.03	20230524	1.31	N	251970	500	62 억		693054	N	N	162	N	00	N
59	20240522	150935	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	29850	-100	5	-0.33	4604166650	151933	94.65	30300	31300	29400	38900	21000	29950	30303.93	5.59	0	11681	31016	30482	29716	29182	28416	30750	29450	62	8950	500	22160	50	1	12400000	3701	13.71	1.55	12	1.23	2177.00	19205.00	31300	20240522	-4.63	19700	20230524	51.52	31300	-4.63	20240522	21100	41.47	20240327	31300	-4.63	20240522	19700	51.52	20230524	1.31	N	251970	500	62 억		693054	N	N	24	N	00	N
60	20240522	140936	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30350	400	2	1.34	4334234200	142945	89.05	30300	31300	29400	38900	21000	29950	30320.99	5.59	0	15105	31016	30482	29716	29182	28416	30750	29450	62	8950	500	22160	50	1	12400000	3763	13.94	1.58	12	1.15	2177.00	19205.00	31300	20240522	-3.04	19700	20230524	54.06	31300	-3.04	20240522	21100	43.84	20240327	31300	-3.04	20240522	19700	54.06	20230524	1.31	N	251970	500	62 억		693054	N	N	24	N	00	N
61	20240522	130933	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30150	200	2	0.67	4101669450	135268	84.27	30300	31300	29400	38900	21000	29950	30322.54	5.59	0	17999	31016	30482	29716	29182	28416	30750	29450	62	8950	500	22160	50	1	12400000	3739	13.85	1.57	12	1.09	2177.00	19205.00	31300	20240522	-3.67	19700	20230524	53.05	31300	-3.67	20240522	21100	42.89	20240327	31300	-3.67	20240522	19700	53.05	20230524	1.31	N	251970	500	62 억		693054	N	N	24	N	00	N
62	20240522	121048	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30150	200	2	0.67	3822915150	126043	78.52	30300	31300	29400	38900	21000	29950	30330.25	5.59	0	21207	31016	30482	29716	29182	28416	30750	29450	62	8950	500	22160	50	1	12400000	3739	13.85	1.57	12	1.02	2177.00	19205.00	31300	20240522	-3.67	19700	20230524	53.05	31300	-3.67	20240522	21100	42.89	20240327	31300	-3.67	20240522	19700	53.05	20230524	1.31	N	251970	500	62 억		693054	N	N	24	N	00	N
63	20240522	110938	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30300	350	2	1.17	2585674700	84734	52.79	30300	31300	29950	38900	21000	29950	30515.20	5.59	0	3088	31016	30482	29716	29182	28416	30750	29450	62	8950	500	22160	50	1	12400000	3757	13.92	1.58	12	0.68	2177.00	19205.00	31300	20240522	-3.19	19700	20230524	53.81	31300	-3.19	20240522	21100	43.60	20240327	31300	-3.19	20240522	19700	53.81	20230524	1.31	N	251970	500	62 억		693054	N	N	24	N	00	N
64	20240522	100935	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30750	800	2	2.67	1607554700	52585	32.76	30300	31300	29950	38900	21000	29950	30570.59	5.59	0	-1769	31016	30482	29716	29182	28416	30750	29450	62	8950	500	22160	50	1	12400000	3813	14.12	1.60	12	0.42	2177.00	19205.00	31300	20240522	-1.76	19700	20230524	56.09	31300	-1.76	20240522	21100	45.73	20240327	31300	-1.76	20240522	19700	56.09	20230524	1.31	N	251970	500	62 억		693054	N	N	24	N	00	N
65	20240522	090936	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30350	400	2	1.34	849964200	27759	17.29	30300	31300	29950	38900	21000	29950	30619.41	5.59	0	-2260	31016	30482	29716	29182	28416	30750	29450	62	8950	500	22160	50	1	12400000	3763	13.94	1.58	12	0.22	2177.00	19205.00	31300	20240522	-3.04	19700	20230524	54.06	31300	-3.04	20240522	21100	43.84	20240327	31300	-3.04	20240522	19700	54.06	20230524	1.31	N	251970	500	62 억		693054	N	N	24	N	00	N
66	20240521	160921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29950	400	2	1.35	4735569350	160222	301.66	29550	30250	28950	38400	20700	29550	29555.60	5.42	0	18280	30616	30082	29516	28982	28416	30350	29250	62	8850	500	21860	50	1	12400000	3714	13.76	1.56	12	1.29	2177.00	19205.00	31000	20240513	-3.39	18910	20230512	58.38	31000	-3.39	20240513	21100	41.94	20240327	31000	-3.39	20240513	19700	52.03	20230524	1.26	N	251970	500	62 억		671798	N	N	24	N	00	N
67	20240521	150932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29800	250	2	0.85	4626415550	156567	294.78	29550	30250	28950	38400	20700	29550	29549.11	5.42	0	19056	30616	30082	29516	28982	28416	30350	29250	62	8850	500	21860	50	1	12400000	3695	13.69	1.55	12	1.26	2177.00	19205.00	31000	20240513	-3.87	18910	20230512	57.59	31000	-3.87	20240513	21100	41.23	20240327	31000	-3.87	20240513	19700	51.27	20230524	1.26	N	251970	500	62 억		671798	N	N	33	N	00	N
68	20240521	140932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29750	200	2	0.68	3537023250	120178	226.27	29550	29900	28950	38400	20700	29550	29431.51	5.42	0	18271	30616	30082	29516	28982	28416	30350	29250	62	8850	500	21860	50	1	12400000	3689	13.67	1.55	12	0.97	2177.00	19205.00	31000	20240513	-4.03	18910	20230512	57.32	31000	-4.03	20240513	21100	41.00	20240327	31000	-4.03	20240513	19700	51.02	20230524	1.26	N	251970	500	62 억		671798	N	N	33	N	00	N
69	20240521	130930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	150	2	0.51	3131143350	106518	200.55	29550	29900	28950	38400	20700	29550	29395.40	5.42	0	17723	30616	30082	29516	28982	28416	30350	29250	62	8850	500	21860	50	1	12400000	3683	13.64	1.55	12	0.86	2177.00	19205.00	31000	20240513	-4.19	18910	20230512	57.06	31000	-4.19	20240513	21100	40.76	20240327	31000	-4.19	20240513	19700	50.76	20230524	1.26	N	251970	500	62 억		671798	N	N	33	N	00	N
70	20240521	120929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29400	-150	5	-0.51	2693934200	91716	172.68	29550	29900	28950	38400	20700	29550	29372.51	5.42	0	14907	30616	30082	29516	28982	28416	30350	29250	62	8850	500	21860	50	1	12400000	3646	13.50	1.53	12	0.74	2177.00	19205.00	31000	20240513	-5.16	18910	20230512	55.47	31000	-5.16	20240513	21100	39.34	20240327	31000	-5.16	20240513	19700	49.24	20230524	1.26	N	251970	500	62 억		671798	N	N	33	N	00	N
71	20240521	110929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29100	-450	5	-1.52	2324478600	79112	148.95	29550	29900	28950	38400	20700	29550	29382.06	5.42	0	12778	30616	30082	29516	28982	28416	30350	29250	62	8850	500	21860	50	1	12400000	3608	13.37	1.52	12	0.64	2177.00	19205.00	31000	20240513	-6.13	18910	20230512	53.89	31000	-6.13	20240513	21100	37.91	20240327	31000	-6.13	20240513	19700	47.72	20230524	1.26	N	251970	500	62 억		671798	N	N	33	N	00	N
72	20240521	100930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29550	0	3	0.00	1404660800	47605	89.63	29550	29900	29050	38400	20700	29550	29506.55	5.42	0	4484	30616	30082	29516	28982	28416	30350	29250	62	8850	500	21860	50	1	12400000	3664	13.57	1.54	12	0.38	2177.00	19205.00	31000	20240513	-4.68	18910	20230512	56.27	31000	-4.68	20240513	21100	40.05	20240327	31000	-4.68	20240513	19700	50.00	20230524	1.26	N	251970	500	62 억		671798	N	N	33	N	00	N
73	20240521	090926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29200	-350	5	-1.18	180367000	6177	11.63	29550	29550	29050	38400	20700	29550	29198.06	5.42	0	2028	30616	30082	29516	28982	28416	30350	29250	62	8850	500	21860	50	1	12400000	3621	13.41	1.52	12	0.05	2177.00	19205.00	31000	20240513	-5.81	18910	20230512	54.42	31000	-5.81	20240513	21100	38.39	20240327	31000	-5.81	20240513	19700	48.22	20230524	1.26	N	251970	500	62 억		671798	N	N	33	N	00	N
74	20240517	160932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	-100	5	-0.34	1845394950	61910	70.39	29850	30350	29350	38700	20900	29800	29807.71	5.39	0	-1173	31266	30532	29966	29232	28666	30250	28950	62	8900	500	22050	50	1	12400000	3683	13.64	1.55	12	0.50	2177.00	19205.00	31000	20240513	-4.19	18220	20230510	63.01	31000	-4.19	20240513	21100	40.76	20240327	31000	-4.19	20240513	19700	50.76	20230524	1.28	N	251970	500	62 억		668298	N	N	1856	N	00	N
75	20240517	150935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29750	-50	5	-0.17	1694454800	56833	64.61	29850	30350	29350	38700	20900	29800	29814.63	5.39	0	-930	31266	30532	29966	29232	28666	30250	28950	62	8900	500	22050	50	1	12400000	3689	13.67	1.55	12	0.46	2177.00	19205.00	31000	20240513	-4.03	18220	20230510	63.28	31000	-4.03	20240513	21100	41.00	20240327	31000	-4.03	20240513	19700	51.02	20230524	1.28	N	251970	500	62 억		668298	N	N	82	N	00	N
76	20240517	140927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29750	-50	5	-0.17	1417712600	47543	54.05	29850	30350	29350	38700	20900	29800	29819.59	5.39	0	738	31266	30532	29966	29232	28666	30250	28950	62	8900	500	22050	50	1	12400000	3689	13.67	1.55	12	0.38	2177.00	19205.00	31000	20240513	-4.03	18220	20230510	63.28	31000	-4.03	20240513	21100	41.00	20240327	31000	-4.03	20240513	19700	51.02	20230524	1.28	N	251970	500	62 억		668298	N	N	82	N	00	N
77	20240517	130920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	-100	5	-0.34	1268541450	42519	48.34	29850	30350	29350	38700	20900	29800	29834.70	5.39	0	2942	31266	30532	29966	29232	28666	30250	28950	62	8900	500	22050	50	1	12400000	3683	13.64	1.55	12	0.34	2177.00	19205.00	31000	20240513	-4.19	18220	20230510	63.01	31000	-4.19	20240513	21100	40.76	20240327	31000	-4.19	20240513	19700	50.76	20230524	1.28	N	251970	500	62 억		668298	N	N	82	N	00	N
78	20240517	120920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29900	100	2	0.34	1078687000	36139	41.09	29850	30350	29350	38700	20900	29800	29848.28	5.39	0	3365	31266	30532	29966	29232	28666	30250	28950	62	8900	500	22050	50	1	12400000	3708	13.73	1.56	12	0.29	2177.00	19205.00	31000	20240513	-3.55	18220	20230510	64.11	31000	-3.55	20240513	21100	41.71	20240327	31000	-3.55	20240513	19700	51.78	20230524	1.28	N	251970	500	62 억		668298	N	N	82	N	00	N
79	20240517	110920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30150	350	2	1.17	955214800	32003	36.38	29850	30350	29350	38700	20900	29800	29847.66	5.39	0	4494	31266	30532	29966	29232	28666	30250	28950	62	8900	500	22050	50	1	12400000	3739	13.85	1.57	12	0.26	2177.00	19205.00	31000	20240513	-2.74	18220	20230510	65.48	31000	-2.74	20240513	21100	42.89	20240327	31000	-2.74	20240513	19700	53.05	20230524	1.28	N	251970	500	62 억		668298	N	N	82	N	00	N
80	20240517	100915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29950	150	2	0.50	674789400	22655	25.76	29850	30350	29350	38700	20900	29800	29785.45	5.39	0	3585	31266	30532	29966	29232	28666	30250	28950	62	8900	500	22050	50	1	12400000	3714	13.76	1.56	12	0.18	2177.00	19205.00	31000	20240513	-3.39	18220	20230510	64.38	31000	-3.39	20240513	21100	41.94	20240327	31000	-3.39	20240513	19700	52.03	20230524	1.28	N	251970	500	62 억		668298	N	N	82	N	00	N
81	20240517	090922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30000	200	2	0.67	156058950	5196	5.91	29850	30350	29700	38700	20900	29800	30034.44	5.39	0	-2592	31266	30532	29966	29232	28666	30250	28950	62	8900	500	22050	50	1	12400000	3720	13.78	1.56	12	0.04	2177.00	19205.00	31000	20240513	-3.23	18220	20230510	64.65	31000	-3.23	20240513	21100	42.18	20240327	31000	-3.23	20240513	19700	52.28	20230524	1.28	N	251970	500	62 억		668298	N	N	82	N	00	N
82	20240516	160913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29800	-400	5	-1.32	2588662750	86675	67.08	30500	30700	29400	39250	21150	30200	29866.31	5.33	0	3800	31500	30850	30050	29400	28600	31175	29725	62	9050	500	22340	50	1	12400000	3695	13.69	1.55	12	0.70	2177.00	19205.00	31000	20240513	-3.87	17660	20230509	68.74	31000	-3.87	20240513	21100	41.23	20240327	31000	-3.87	20240513	19700	51.27	20230524	1.20	N	251970	500	62 억		661153	N	N	82	N	00	N
83	20240516	150911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29800	-400	5	-1.32	2470402950	82714	64.01	30500	30700	29400	39250	21150	30200	29866.81	5.33	0	4518	31500	30850	30050	29400	28600	31175	29725	62	9050	500	22340	50	1	12400000	3695	13.69	1.55	12	0.67	2177.00	19205.00	31000	20240513	-3.87	17660	20230509	68.74	31000	-3.87	20240513	21100	41.23	20240327	31000	-3.87	20240513	19700	51.27	20230524	1.20	N	251970	500	62 억		661153	N	N	985	N	00	N
84	20240516	140918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29600	-600	5	-1.99	1931631800	64478	49.90	30500	30700	29500	39250	21150	30200	29958.00	5.33	0	244	31500	30850	30050	29400	28600	31175	29725	62	9050	500	22340	50	1	12400000	3670	13.60	1.54	12	0.52	2177.00	19205.00	31000	20240513	-4.52	17660	20230509	67.61	31000	-4.52	20240513	21100	40.28	20240327	31000	-4.52	20240513	19700	50.25	20230524	1.20	N	251970	500	62 억		661153	N	N	985	N	00	N
85	20240516	130912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29850	-350	5	-1.16	1536722250	51162	39.59	30500	30700	29600	39250	21150	30200	30036.40	5.33	0	-1134	31500	30850	30050	29400	28600	31175	29725	62	9050	500	22340	50	1	12400000	3701	13.71	1.55	12	0.41	2177.00	19205.00	31000	20240513	-3.71	17660	20230509	69.03	31000	-3.71	20240513	21100	41.47	20240327	31000	-3.71	20240513	19700	51.52	20230524	1.20	N	251970	500	62 억		661153	N	N	985	N	00	N
86	20240516	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29850	-350	5	-1.16	1309616300	43547	33.70	30500	30700	29600	39250	21150	30200	30073.63	5.33	0	397	31500	30850	30050	29400	28600	31175	29725	62	9050	500	22340	50	1	12400000	3701	13.71	1.55	12	0.35	2177.00	19205.00	31000	20240513	-3.71	17660	20230509	69.03	31000	-3.71	20240513	21100	41.47	20240327	31000	-3.71	20240513	19700	51.52	20230524	1.20	N	251970	500	62 억		661153	N	N	985	N	00	N
87	20240516	110908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29800	-400	5	-1.32	1165528700	38722	29.97	30500	30700	29600	39250	21150	30200	30099.91	5.33	0	1322	31500	30850	30050	29400	28600	31175	29725	62	9050	500	22340	50	1	12400000	3695	13.69	1.55	12	0.31	2177.00	19205.00	31000	20240513	-3.87	17660	20230509	68.74	31000	-3.87	20240513	21100	41.23	20240327	31000	-3.87	20240513	19700	51.27	20230524	1.20	N	251970	500	62 억		661153	N	N	985	N	00	N
88	20240516	100912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30000	-200	5	-0.66	810811700	26827	20.76	30500	30700	29900	39250	21150	30200	30223.72	5.33	0	1380	31500	30850	30050	29400	28600	31175	29725	62	9050	500	22340	50	1	12400000	3720	13.78	1.56	12	0.22	2177.00	19205.00	31000	20240513	-3.23	17660	20230509	69.88	31000	-3.23	20240513	21100	42.18	20240327	31000	-3.23	20240513	19700	52.28	20230524	1.20	N	251970	500	62 억		661153	N	N	985	N	00	N
89	20240516	090912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30250	50	2	0.17	268656000	8857	6.85	30500	30700	30050	39250	21150	30200	30332.62	5.33	0	-2722	31500	30850	30050	29400	28600	31175	29725	62	9050	500	22340	50	1	12400000	3751	13.90	1.58	12	0.07	2177.00	19205.00	31000	20240513	-2.42	17660	20230509	71.29	31000	-2.42	20240513	21100	43.36	20240327	31000	-2.42	20240513	19700	53.55	20230524	1.20	N	251970	500	62 억		661153	N	N	985	N	00	N
90	20240514	160922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	0	3	0.00	3879813850	128802	38.38	30000	30700	29250	39250	21150	30200	30121.83	5.40	0	-10248	32333	31266	29933	28866	27533	31800	29400	62	9050	500	22340	50	1	12400000	3745	13.87	1.57	12	1.04	2177.00	19205.00	31000	20240513	-2.58	17660	20230509	71.01	31000	-2.58	20240513	21100	43.13	20240327	31000	-2.58	20240513	19700	53.30	20230524	1.20	N	251970	500	62 억		669148	N	N	985	N	00	N
91	20240514	150925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30250	50	2	0.17	3680120950	122183	36.40	30000	30700	29250	39250	21150	30200	30119.75	5.40	0	-11895	32333	31266	29933	28866	27533	31800	29400	62	9050	500	22340	50	1	12400000	3751	13.90	1.58	12	0.99	2177.00	19205.00	31000	20240513	-2.42	17660	20230509	71.29	31000	-2.42	20240513	21100	43.36	20240327	31000	-2.42	20240513	19700	53.55	20230524	1.20	N	251970	500	62 억		669148	N	N	156	N	00	N
92	20240514	140924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30400	200	2	0.66	3005916250	100028	29.80	30000	30600	29250	39250	21150	30200	30050.75	5.40	0	-7946	32333	31266	29933	28866	27533	31800	29400	62	9050	500	22340	50	1	12400000	3770	13.96	1.58	12	0.81	2177.00	19205.00	31000	20240513	-1.94	17660	20230509	72.14	31000	-1.94	20240513	21100	44.08	20240327	31000	-1.94	20240513	19700	54.31	20230524	1.20	N	251970	500	62 억		669148	N	N	156	N	00	N
93	20240514	130925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30100	-100	5	-0.33	2375021750	79254	23.61	30000	30550	29250	39250	21150	30200	29967.22	5.40	0	-10020	32333	31266	29933	28866	27533	31800	29400	62	9050	500	22340	50	1	12400000	3732	13.83	1.57	12	0.64	2177.00	19205.00	31000	20240513	-2.90	17660	20230509	70.44	31000	-2.90	20240513	21100	42.65	20240327	31000	-2.90	20240513	19700	52.79	20230524	1.20	N	251970	500	62 억		669148	N	N	156	N	00	N
94	20240514	120921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29800	-400	5	-1.32	2308767300	77042	22.95	30000	30550	29250	39250	21150	30200	29967.64	5.40	0	-10120	32333	31266	29933	28866	27533	31800	29400	62	9050	500	22340	50	1	12400000	3695	13.69	1.55	12	0.62	2177.00	19205.00	31000	20240513	-3.87	17660	20230509	68.74	31000	-3.87	20240513	21100	41.23	20240327	31000	-3.87	20240513	19700	51.27	20230524	1.20	N	251970	500	62 억		669148	N	N	156	N	00	N
95	20240514	110922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29950	-250	5	-0.83	1644874500	54596	16.27	30000	30550	29650	39250	21150	30200	30128.11	5.40	0	-14074	32333	31266	29933	28866	27533	31800	29400	62	9050	500	22340	50	1	12400000	3714	13.76	1.56	12	0.44	2177.00	19205.00	31000	20240513	-3.39	17660	20230509	69.59	31000	-3.39	20240513	21100	41.94	20240327	31000	-3.39	20240513	19700	52.03	20230524	1.20	N	251970	500	62 억		669148	N	N	156	N	00	N
96	20240514	100920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30150	-50	5	-0.17	1213241050	40271	12.00	30000	30550	29650	39250	21150	30200	30126.92	5.40	0	-11913	32333	31266	29933	28866	27533	31800	29400	62	9050	500	22340	50	1	12400000	3739	13.85	1.57	12	0.32	2177.00	19205.00	31000	20240513	-2.74	17660	20230509	70.72	31000	-2.74	20240513	21100	42.89	20240327	31000	-2.74	20240513	19700	53.05	20230524	1.20	N	251970	500	62 억		669148	N	N	156	N	00	N
97	20240514	090921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29700	-500	5	-1.66	208739700	7000	2.09	30000	30050	29650	39250	21150	30200	29819.96	5.40	0	-3724	32333	31266	29933	28866	27533	31800	29400	62	9050	500	22340	50	1	12400000	3683	13.64	1.55	12	0.06	2177.00	19205.00	31000	20240513	-4.19	17660	20230509	68.18	31000	-4.19	20240513	21100	40.76	20240327	31000	-4.19	20240513	19700	50.76	20230524	1.20	N	251970	500	62 억		669148	N	N	156	N	00	N
98	20240513	160919	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30200	1300	2	4.50	10053805100	333977	133.72	29500	31000	28600	37550	20250	28900	30103.25	5.58	0	-20715	31066	29982	28866	27782	26666	30525	28325	62	8650	500	21380	50	1	12400000	3745	13.87	1.57	12	2.69	2177.00	19205.00	31000	20240513	-2.58	17650	20230504	71.10	31000	-2.58	20240513	21100	43.13	20240327	31000	-2.58	20240513	19700	53.30	20230524	1.36	N	251970	500	62 억		691754	N	N	156	N	00	N
99	20240513	150922	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30150	1250	2	4.33	9875540300	328063	131.36	29500	31000	28600	37550	20250	28900	30102.57	5.58	0	-20083	31066	29982	28866	27782	26666	30525	28325	62	8650	500	21380	50	1	12400000	3739	13.85	1.57	12	2.65	2177.00	19205.00	31000	20240513	-2.74	17650	20230504	70.82	31000	-2.74	20240513	21100	42.89	20240327	31000	-2.74	20240513	19700	53.05	20230524	1.36	N	251970	500	62 억		691754	N	N	700	N	00	N
100	20240513	140922	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30250	1350	2	4.67	9357206650	310827	124.46	29500	31000	28600	37550	20250	28900	30104.23	5.58	0	-18734	31066	29982	28866	27782	26666	30525	28325	62	8650	500	21380	50	1	12400000	3751	13.90	1.58	12	2.51	2177.00	19205.00	31000	20240513	-2.42	17650	20230504	71.39	31000	-2.42	20240513	21100	43.36	20240327	31000	-2.42	20240513	19700	53.55	20230524	1.36	N	251970	500	62 억		691754	N	N	700	N	00	N
101	20240513	130916	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	29900	1000	2	3.46	8949479550	297292	119.04	29500	31000	28600	37550	20250	28900	30103.33	5.58	0	-16143	31066	29982	28866	27782	26666	30525	28325	62	8650	500	21380	50	1	12400000	3708	13.73	1.56	12	2.40	2177.00	19205.00	31000	20240513	-3.55	17650	20230504	69.41	31000	-3.55	20240513	21100	41.71	20240327	31000	-3.55	20240513	19700	51.78	20230524	1.36	N	251970	500	62 억		691754	N	N	700	N	00	N
102	20240513	120920	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30550	1650	2	5.71	8540739250	283751	113.61	29500	31000	28600	37550	20250	28900	30099.42	5.58	0	-14983	31066	29982	28866	27782	26666	30525	28325	62	8650	500	21380	50	1	12400000	3788	14.03	1.59	12	2.29	2177.00	19205.00	31000	20240513	-1.45	17650	20230504	73.09	31000	-1.45	20240513	21100	44.79	20240327	31000	-1.45	20240513	19700	55.08	20230524	1.36	N	251970	500	62 억		691754	N	N	700	N	00	N
103	20240513	110919	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30250	1350	2	4.67	7823871850	260211	104.19	29500	31000	28600	37550	20250	28900	30067.41	5.58	0	-21927	31066	29982	28866	27782	26666	30525	28325	62	8650	500	21380	50	1	12400000	3751	13.90	1.58	12	2.10	2177.00	19205.00	31000	20240513	-2.42	17650	20230504	71.39	31000	-2.42	20240513	21100	43.36	20240327	31000	-2.42	20240513	19700	53.55	20230524	1.36	N	251970	500	62 억		691754	N	N	700	N	00	N
104	20240513	100918	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30150	1250	2	4.33	6892205950	229050	91.71	29500	31000	28600	37550	20250	28900	30090.40	5.58	0	-25719	31066	29982	28866	27782	26666	30525	28325	62	8650	500	21380	50	1	12400000	3739	13.85	1.57	12	1.85	2177.00	19205.00	31000	20240513	-2.74	17650	20230504	70.82	31000	-2.74	20240513	21100	42.89	20240327	31000	-2.74	20240513	19700	53.05	20230524	1.36	N	251970	500	62 억		691754	N	N	700	N	00	N
105	20240513	090921	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30300	1400	2	4.84	1730349650	57741	23.12	29500	30700	29400	37550	20250	28900	29967.43	5.58	0	-12951	31066	29982	28866	27782	26666	30525	28325	62	8650	500	21380	50	1	12400000	3757	13.92	1.58	12	0.47	2177.00	19205.00	30700	20240513	-1.30	17650	20230504	71.67	30700	-1.30	20240513	21100	43.60	20240327	30700	-1.30	20240513	19700	53.81	20230524	1.36	N	251970	500	62 억		691754	N	N	700	N	00	N
106	20240510	160853	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	28900	1200	2	4.33	7152732000	246659	237.26	28050	29950	27750	36000	19400	27700	28998.50	5.49	0	15086	28966	28332	27716	27082	26466	28650	27400	62	8300	500	20490	50	1	12400000	3584	13.28	1.50	12	1.99	2177.00	19205.00	29950	20240510	-3.51	17650	20230504	63.74	29950	-3.51	20240510	21100	36.97	20240327	29950	-3.51	20240510	18220	58.62	20230510	1.37	N	251970	500	62 억		681171	N	N	700	N	00	N
107	20240510	150901	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	28950	1250	2	4.51	7002375300	241463	232.26	28050	29950	27750	36000	19400	27700	28999.79	5.49	0	14782	28966	28332	27716	27082	26466	28650	27400	62	8300	500	20490	50	1	12400000	3590	13.30	1.51	12	1.95	2177.00	19205.00	29950	20240510	-3.34	17650	20230504	64.02	29950	-3.34	20240510	21100	37.20	20240327	29950	-3.34	20240510	18220	58.89	20230510	1.37	N	251970	500	62 억		681171	N	N	13567	N	00	N
108	20240510	140904	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	29100	1400	2	5.05	6283259850	216713	208.45	28050	29950	27750	36000	19400	27700	28993.46	5.49	0	15212	28966	28332	27716	27082	26466	28650	27400	62	8300	500	20490	50	1	12400000	3608	13.37	1.52	12	1.75	2177.00	19205.00	29950	20240510	-2.84	17650	20230504	64.87	29950	-2.84	20240510	21100	37.91	20240327	29950	-2.84	20240510	18220	59.71	20230510	1.37	N	251970	500	62 억		681171	N	N	13567	N	00	N
109	20240510	130855	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	29650	1950	2	7.04	4887181850	169437	162.98	28050	29950	27750	36000	19400	27700	28843.65	5.49	0	22186	28966	28332	27716	27082	26466	28650	27400	62	8300	500	20490	50	1	12400000	3677	13.62	1.54	12	1.37	2177.00	19205.00	29950	20240510	-1.00	17650	20230504	67.99	29950	-1.00	20240510	21100	40.52	20240327	29950	-1.00	20240510	18220	62.73	20230510	1.37	N	251970	500	62 억		681171	N	N	13567	N	00	N
110	20240510	120850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29150	1450	2	5.23	3457397400	120816	116.21	28050	29200	27750	36000	19400	27700	28617.05	5.49	0	9991	28966	28332	27716	27082	26466	28650	27400	62	8300	500	20490	50	1	12400000	3615	13.39	1.52	12	0.97	2177.00	19205.00	29700	20230809	-1.85	17650	20230504	65.16	29200	-0.17	20240510	21100	38.15	20240327	29700	-1.85	20230809	18220	59.99	20230510	1.37	N	251970	500	62 억		681171	N	N	13567	N	00	N
111	20240510	110855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28700	1000	2	3.61	2342156950	82321	79.18	28050	28850	27750	36000	19400	27700	28451.51	5.49	0	2486	28966	28332	27716	27082	26466	28650	27400	62	8300	500	20490	50	1	12400000	3559	13.18	1.49	12	0.66	2177.00	19205.00	29700	20230809	-3.37	17650	20230504	62.61	28850	-0.52	20240510	21100	36.02	20240327	29700	-3.37	20230809	18220	57.52	20230510	1.37	N	251970	500	62 억		681171	N	N	13567	N	00	N
112	20240510	100854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28450	750	2	2.71	1689128750	59441	57.18	28050	28850	27750	36000	19400	27700	28416.90	5.49	0	824	28966	28332	27716	27082	26466	28650	27400	62	8300	500	20490	50	1	12400000	3528	13.07	1.48	12	0.48	2177.00	19205.00	29700	20230809	-4.21	17650	20230504	61.19	28850	-1.39	20240510	21100	34.83	20240327	29700	-4.21	20230809	18220	56.15	20230510	1.37	N	251970	500	62 억		681171	N	N	13567	N	00	N
113	20240510	090856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28200	500	2	1.81	212142750	7538	7.25	28050	28450	27750	36000	19400	27700	28143.11	5.49	0	-3251	28966	28332	27716	27082	26466	28650	27400	62	8300	500	20490	50	1	12400000	3497	12.95	1.47	12	0.06	2177.00	19205.00	29700	20230809	-5.05	17650	20230504	59.77	28700	-1.74	20240422	21100	33.65	20240327	29700	-5.05	20230809	18220	54.77	20230510	1.37	N	251970	500	62 억		681171	N	N	13567	N	00	N
114	20240509	160913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	600	2	2.21	2886965450	103918	102.83	27250	28350	27100	35200	19000	27100	27781.34	5.39	0	10161	28666	27882	27466	26682	26266	27675	26475	62	8100	500	20050	50	1	12400000	3435	12.72	1.44	12	0.84	2177.00	19205.00	29700	20230809	-6.73	17650	20230504	56.94	28700	-3.48	20240422	21100	31.28	20240327	29700	-6.73	20230809	17660	56.85	20230509	1.34	N	251970	500	62 억		668659	N	N	13567	N	00	N
115	20240509	150912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27550	450	2	1.66	2709829450	97511	96.49	27250	28350	27100	35200	19000	27100	27790.06	5.39	0	10988	28666	27882	27466	26682	26266	27675	26475	62	8100	500	20050	50	1	12400000	3416	12.66	1.43	12	0.79	2177.00	19205.00	29700	20230809	-7.24	17650	20230504	56.09	28700	-4.01	20240422	21100	30.57	20240327	29700	-7.24	20230809	17660	56.00	20230509	1.34	N	251970	500	62 억		668659	N	N	3148	N	00	N
116	20240509	140814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27800	700	2	2.58	2236312300	80414	79.57	27250	28350	27100	35200	19000	27100	27810.08	5.39	0	12462	28666	27882	27466	26682	26266	27675	26475	62	8100	500	20050	50	1	12400000	3447	12.77	1.45	12	0.65	2177.00	19205.00	29700	20230809	-6.40	17650	20230504	57.51	28700	-3.14	20240422	21100	31.75	20240327	29700	-6.40	20230809	17660	57.42	20230509	1.34	N	251970	500	62 억		668659	N	N	3148	N	00	N
117	20240509	130857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27950	850	2	3.14	2031588900	73060	72.29	27250	28350	27100	35200	19000	27100	27807.23	5.39	0	13913	28666	27882	27466	26682	26266	27675	26475	62	8100	500	20050	50	1	12400000	3466	12.84	1.46	12	0.59	2177.00	19205.00	29700	20230809	-5.89	17650	20230504	58.36	28700	-2.61	20240422	21100	32.46	20240327	29700	-5.89	20230809	17660	58.27	20230509	1.34	N	251970	500	62 억		668659	N	N	3148	N	00	N
118	20240509	120853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27850	750	2	2.77	1262696250	45632	45.15	27250	28000	27100	35200	19000	27100	27671.41	5.39	0	7612	28666	27882	27466	26682	26266	27675	26475	62	8100	500	20050	50	1	12400000	3453	12.79	1.45	12	0.37	2177.00	19205.00	29700	20230809	-6.23	17650	20230504	57.79	28700	-2.96	20240422	21100	31.99	20240327	29700	-6.23	20230809	17660	57.70	20230509	1.34	N	251970	500	62 억		668659	N	N	3148	N	00	N
119	20240509	110842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27800	700	2	2.58	775714600	28130	27.83	27250	27850	27100	35200	19000	27100	27576.23	5.39	0	-54	28666	27882	27466	26682	26266	27675	26475	62	8100	500	20050	50	1	12400000	3447	12.77	1.45	12	0.23	2177.00	19205.00	29700	20230809	-6.40	17650	20230504	57.51	28700	-3.14	20240422	21100	31.75	20240327	29700	-6.40	20230809	17660	57.42	20230509	1.34	N	251970	500	62 억		668659	N	N	3148	N	00	N
120	20240509	100845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27550	450	2	1.66	324885050	11859	11.73	27250	27650	27100	35200	19000	27100	27395.90	5.39	0	-506	28666	27882	27466	26682	26266	27675	26475	62	8100	500	20050	50	1	12400000	3416	12.66	1.43	12	0.10	2177.00	19205.00	29700	20230809	-7.24	17650	20230504	56.09	28700	-4.01	20240422	21100	30.57	20240327	29700	-7.24	20230809	17660	56.00	20230509	1.34	N	251970	500	62 억		668659	N	N	3148	N	00	N
121	20240509	090842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27600	500	2	1.85	86062200	3141	3.11	27250	27650	27100	35200	19000	27100	27400.57	5.39	0	-155	28666	27882	27466	26682	26266	27675	26475	62	8100	500	20050	50	1	12400000	3422	12.68	1.44	12	0.03	2177.00	19205.00	29700	20230809	-7.07	17650	20230504	56.37	28700	-3.83	20240422	21100	30.81	20240327	29700	-7.07	20230809	17660	56.29	20230509	1.34	N	251970	500	62 억		668659	N	N	3148	N	00	N
122	20240508	160835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	-250	5	-0.91	2785413250	100862	106.79	27950	28250	27050	35550	19150	27350	27620.04	5.29	0	10807	28550	27950	27400	26800	26250	28250	27100	62	8200	500	20230	50	1	12400000	3360	12.45	1.41	12	0.81	2177.00	19205.00	29700	20230809	-8.75	17650	20230504	53.54	28700	-5.57	20240422	21100	28.44	20240327	29700	-8.75	20230809	17660	53.45	20230509	1.35	N	251970	500	62 억		656050	N	N	3148	N	00	N
123	20240508	150841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-50	5	-0.18	2680368850	96998	102.70	27950	28250	27050	35550	19150	27350	27634.18	5.29	0	10873	28550	27950	27400	26800	26250	28250	27100	62	8200	500	20230	50	1	12400000	3385	12.54	1.42	12	0.78	2177.00	19205.00	29700	20230809	-8.08	17650	20230504	54.67	28700	-4.88	20240422	21100	29.38	20240327	29700	-8.08	20230809	17660	54.59	20230509	1.35	N	251970	500	62 억		656050	N	N	859	N	00	N
124	20240508	140835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	50	2	0.18	2441502150	88260	93.45	27950	28250	27050	35550	19150	27350	27663.75	5.29	0	11892	28550	27950	27400	26800	26250	28250	27100	62	8200	500	20230	50	1	12400000	3398	12.59	1.43	12	0.71	2177.00	19205.00	29700	20230809	-7.74	17650	20230504	55.24	28700	-4.53	20240422	21100	29.86	20240327	29700	-7.74	20230809	17660	55.15	20230509	1.35	N	251970	500	62 억		656050	N	N	859	N	00	N
125	20240508	130833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27250	-100	5	-0.37	2026851050	73027	77.32	27950	28250	27200	35550	19150	27350	27756.60	5.29	0	7633	28550	27950	27400	26800	26250	28250	27100	62	8200	500	20230	50	1	12400000	3379	12.52	1.42	12	0.59	2177.00	19205.00	29700	20230809	-8.25	17650	20230504	54.39	28700	-5.05	20240422	21100	29.15	20240327	29700	-8.25	20230809	17660	54.30	20230509	1.35	N	251970	500	62 억		656050	N	N	859	N	00	N
126	20240508	120832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	50	2	0.18	1852444350	66645	70.56	27950	28250	27350	35550	19150	27350	27797.85	5.29	0	7325	28550	27950	27400	26800	26250	28250	27100	62	8200	500	20230	50	1	12400000	3398	12.59	1.43	12	0.54	2177.00	19205.00	29700	20230809	-7.74	17650	20230504	55.24	28700	-4.53	20240422	21100	29.86	20240327	29700	-7.74	20230809	17660	55.15	20230509	1.35	N	251970	500	62 억		656050	N	N	859	N	00	N
127	20240508	110912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27500	150	2	0.55	1716851400	61705	65.33	27950	28250	27400	35550	19150	27350	27826.01	5.29	0	8754	28550	27950	27400	26800	26250	28250	27100	62	8200	500	20230	50	1	12400000	3410	12.63	1.43	12	0.50	2177.00	19205.00	29700	20230809	-7.41	17650	20230504	55.81	28700	-4.18	20240422	21100	30.33	20240327	29700	-7.41	20230809	17660	55.72	20230509	1.35	N	251970	500	62 억		656050	N	N	859	N	00	N
128	20240508	100842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	300	2	1.10	1553502700	55770	59.05	27950	28250	27450	35550	19150	27350	27858.44	5.29	0	9258	28550	27950	27400	26800	26250	28250	27100	62	8200	500	20230	50	1	12400000	3429	12.70	1.44	12	0.45	2177.00	19205.00	29700	20230809	-6.90	17650	20230504	56.66	28700	-3.66	20240422	21100	31.04	20240327	29700	-6.90	20230809	17660	56.57	20230509	1.35	N	251970	500	62 억		656050	N	N	859	N	00	N
129	20240508	090846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28050	700	2	2.56	603636900	21632	22.90	27950	28250	27600	35550	19150	27350	27913.14	5.29	0	3746	28550	27950	27400	26800	26250	28250	27100	62	8200	500	20230	50	1	12400000	3478	12.88	1.46	12	0.17	2177.00	19205.00	29700	20230809	-5.56	17650	20230504	58.92	28700	-2.26	20240422	21100	32.94	20240327	29700	-5.56	20230809	17660	58.83	20230509	1.35	N	251970	500	62 억		656050	N	N	859	N	00	N
130	20240503	160900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	200	2	0.76	1185245200	44752	54.67	26600	26850	25900	34350	18550	26450	26483.61	5.24	0	1837	27916	27182	26666	25932	25416	26925	25675	62	7900	500	19570	50	1	12400000	3305	12.24	1.39	12	0.36	2177.00	19205.00	29700	20230809	-10.27	17300	20230426	54.05	28700	-7.14	20240422	21100	26.30	20240327	29700	-10.27	20230809	17650	50.99	20230504	1.54	N	251970	500	62 억		649436	N	N	760	N	00	N
131	20240503	150900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	300	2	1.13	1103648700	41702	50.94	26600	26850	25900	34350	18550	26450	26465.13	5.24	0	1136	27916	27182	26666	25932	25416	26925	25675	62	7900	500	19570	50	1	12400000	3317	12.29	1.39	12	0.34	2177.00	19205.00	29700	20230809	-9.93	17300	20230426	54.62	28700	-6.79	20240422	21100	26.78	20240327	29700	-9.93	20230809	17650	51.56	20230504	1.54	N	251970	500	62 억		649436	N	N	5167	N	00	N
132	20240503	140902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	150	2	0.57	904720850	34248	41.84	26600	26800	25900	34350	18550	26450	26416.75	5.24	0	2521	27916	27182	26666	25932	25416	26925	25675	62	7900	500	19570	50	1	12400000	3298	12.22	1.39	12	0.28	2177.00	19205.00	29700	20230809	-10.44	17300	20230426	53.76	28700	-7.32	20240422	21100	26.07	20240327	29700	-10.44	20230809	17650	50.71	20230504	1.54	N	251970	500	62 억		649436	N	N	5167	N	00	N
133	20240503	130902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	50	2	0.19	740982700	28102	34.33	26600	26800	25900	34350	18550	26450	26367.61	5.24	0	2385	27916	27182	26666	25932	25416	26925	25675	62	7900	500	19570	50	1	12400000	3286	12.17	1.38	12	0.23	2177.00	19205.00	29700	20230809	-10.77	17300	20230426	53.18	28700	-7.67	20240422	21100	25.59	20240327	29700	-10.77	20230809	17650	50.14	20230504	1.54	N	251970	500	62 억		649436	N	N	5167	N	00	N
134	20240503	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	0	3	0.00	542472300	20566	25.12	26600	26800	25900	34350	18550	26450	26377.14	5.24	0	1122	27916	27182	26666	25932	25416	26925	25675	62	7900	500	19570	50	1	12400000	3280	12.15	1.38	12	0.17	2177.00	19205.00	29700	20230809	-10.94	17300	20230426	52.89	28700	-7.84	20240422	21100	25.36	20240327	29700	-10.94	20230809	17650	49.86	20230504	1.54	N	251970	500	62 억		649436	N	N	5167	N	00	N
135	20240503	110857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	150	2	0.57	442750650	16797	20.52	26600	26800	25900	34350	18550	26450	26358.91	5.24	0	605	27916	27182	26666	25932	25416	26925	25675	62	7900	500	19570	50	1	12400000	3298	12.22	1.39	12	0.14	2177.00	19205.00	29700	20230809	-10.44	17300	20230426	53.76	28700	-7.32	20240422	21100	26.07	20240327	29700	-10.44	20230809	17650	50.71	20230504	1.54	N	251970	500	62 억		649436	N	N	5167	N	00	N
136	20240503	100855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	50	2	0.19	244491900	9350	11.42	26600	26600	25900	34350	18550	26450	26148.87	5.24	0	1481	27916	27182	26666	25932	25416	26925	25675	62	7900	500	19570	50	1	12400000	3286	12.17	1.38	12	0.08	2177.00	19205.00	29700	20230809	-10.77	17300	20230426	53.18	28700	-7.67	20240422	21100	25.59	20240327	29700	-10.77	20230809	17650	50.14	20230504	1.54	N	251970	500	62 억		649436	N	N	5167	N	00	N
137	20240503	090852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-100	5	-0.38	26743250	1014	1.24	26600	26600	26200	34350	18550	26450	26374.01	5.24	0	-104	27916	27182	26666	25932	25416	26925	25675	62	7900	500	19570	50	1	12400000	3267	12.10	1.37	12	0.01	2177.00	19205.00	29700	20230809	-11.28	17300	20230426	52.31	28700	-8.19	20240422	21100	24.88	20240327	29700	-11.28	20230809	17650	49.29	20230504	1.54	N	251970	500	62 억		649436	N	N	5167	N	00	N
138	20240502	160846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-350	5	-1.31	2180943550	81814	101.01	26850	27400	26150	34800	18800	26800	26657.47	5.25	0	-5543	28033	27416	26533	25916	25033	27725	26225	62	8000	500	19830	50	1	12400000	3280	12.15	1.38	12	0.66	2177.00	19205.00	29700	20230809	-10.94	17300	20230426	52.89	28700	-7.84	20240422	21100	25.36	20240327	29700	-10.94	20230809	17650	49.86	20230504	1.50	N	251970	500	62 억		651611	N	N	5167	N	00	N
139	20240502	150852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-450	5	-1.68	2097737250	78666	97.13	26850	27400	26150	34800	18800	26800	26666.38	5.25	0	-6444	28033	27416	26533	25916	25033	27725	26225	62	8000	500	19830	50	1	12400000	3267	12.10	1.37	12	0.63	2177.00	19205.00	29700	20230809	-11.28	17300	20230426	52.31	28700	-8.19	20240422	21100	24.88	20240327	29700	-11.28	20230809	17650	49.29	20230504	1.50	N	251970	500	62 억		651611	N	N	342	N	00	N
140	20240502	140847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	100	2	0.37	1427283900	53349	65.87	26850	27400	26300	34800	18800	26800	26753.71	5.25	0	-1205	28033	27416	26533	25916	25033	27725	26225	62	8000	500	19830	50	1	12400000	3336	12.36	1.40	12	0.43	2177.00	19205.00	29700	20230809	-9.43	17300	20230426	55.49	28700	-6.27	20240422	21100	27.49	20240327	29700	-9.43	20230809	17650	52.41	20230504	1.50	N	251970	500	62 억		651611	N	N	342	N	00	N
141	20240502	130844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	0	3	0.00	1155504300	43221	53.36	26850	27400	26300	34800	18800	26800	26734.79	5.25	0	-930	28033	27416	26533	25916	25033	27725	26225	62	8000	500	19830	50	1	12400000	3323	12.31	1.40	12	0.35	2177.00	19205.00	29700	20230809	-9.76	17300	20230426	54.91	28700	-6.62	20240422	21100	27.01	20240327	29700	-9.76	20230809	17650	51.84	20230504	1.50	N	251970	500	62 억		651611	N	N	342	N	00	N
142	20240502	120842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	-100	5	-0.37	983833150	36794	45.43	26850	27400	26300	34800	18800	26800	26738.96	5.25	0	-919	28033	27416	26533	25916	25033	27725	26225	62	8000	500	19830	50	1	12400000	3311	12.26	1.39	12	0.30	2177.00	19205.00	29700	20230809	-10.10	17300	20230426	54.34	28700	-6.97	20240422	21100	26.54	20240327	29700	-10.10	20230809	17650	51.27	20230504	1.50	N	251970	500	62 억		651611	N	N	342	N	00	N
143	20240502	110841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	50	2	0.19	839905650	31411	38.78	26850	27400	26300	34800	18800	26800	26739.22	5.25	0	-549	28033	27416	26533	25916	25033	27725	26225	62	8000	500	19830	50	1	12400000	3329	12.33	1.40	12	0.25	2177.00	19205.00	29700	20230809	-9.60	17300	20230426	55.20	28700	-6.45	20240422	21100	27.25	20240327	29700	-9.60	20230809	17650	52.12	20230504	1.50	N	251970	500	62 억		651611	N	N	342	N	00	N
144	20240502	100840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	-150	5	-0.56	602950450	22599	27.90	26850	27400	26300	34800	18800	26800	26680.40	5.25	0	-895	28033	27416	26533	25916	25033	27725	26225	62	8000	500	19830	50	1	12400000	3305	12.24	1.39	12	0.18	2177.00	19205.00	29700	20230809	-10.27	17300	20230426	54.05	28700	-7.14	20240422	21100	26.30	20240327	29700	-10.27	20230809	17650	50.99	20230504	1.50	N	251970	500	62 억		651611	N	N	342	N	00	N
145	20240502	090839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	150	2	0.56	108828150	4039	4.99	26850	27400	26800	34800	18800	26800	26944.33	5.25	0	-731	28033	27416	26533	25916	25033	27725	26225	62	8000	500	19830	50	1	12400000	3342	12.38	1.40	12	0.03	2177.00	19205.00	29700	20230809	-9.26	17300	20230426	55.78	28700	-6.10	20240422	21100	27.73	20240327	29700	-9.26	20230809	17650	52.69	20230504	1.50	N	251970	500	62 억		651611	N	N	342	N	00	N