KissMeData/102710/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	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-700	5	-2.27	4713200650	154758	34.43	30550	30900	30050	40100	21600	30850	30458.31	11.80	0	-17782	33016	31932	30566	29482	28116	32475	30025	71	9250	500	22820	50	1	14287836	4308	-24.63	1.20	12	1.08	-1224.00	25207.00	31650	20240530	-4.74	18480	20231031	63.15	31650	-4.74	20240530	21100	42.89	20240227	31650	-4.74	20240530	18480	63.15	20231031	3.03	N	102710	500	71 억		1686433	N	N	413	N	00	N
3	20240531	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	-500	5	-1.62	4378159550	143687	31.97	30550	30900	30050	40100	21600	30850	30470.00	11.80	0	-15224	33016	31932	30566	29482	28116	32475	30025	71	9250	500	22820	50	1	14287836	4336	-24.80	1.20	12	1.01	-1224.00	25207.00	31650	20240530	-4.11	18480	20231031	64.23	31650	-4.11	20240530	21100	43.84	20240227	31650	-4.11	20240530	18480	64.23	20231031	3.03	N	102710	500	71 억		1686433	N	N	413	N	00	N
4	20240531	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30450	-400	5	-1.30	3969553950	130224	28.98	30550	30900	30050	40100	21600	30850	30482.39	11.80	0	-12407	33016	31932	30566	29482	28116	32475	30025	71	9250	500	22820	50	1	14287836	4351	-24.88	1.21	12	0.91	-1224.00	25207.00	31650	20240530	-3.79	18480	20231031	64.77	31650	-3.79	20240530	21100	44.31	20240227	31650	-3.79	20240530	18480	64.77	20231031	3.03	N	102710	500	71 억		1686433	N	N	413	N	00	N
5	20240531	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30500	-350	5	-1.13	3671039200	120467	26.80	30550	30900	30050	40100	21600	30850	30473.27	11.80	0	-9704	33016	31932	30566	29482	28116	32475	30025	71	9250	500	22820	50	1	14287836	4358	-24.92	1.21	12	0.84	-1224.00	25207.00	31650	20240530	-3.63	18480	20231031	65.04	31650	-3.63	20240530	21100	44.55	20240227	31650	-3.63	20240530	18480	65.04	20231031	3.03	N	102710	500	71 억		1686433	N	N	413	N	00	N
6	20240531	120816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30500	-350	5	-1.13	3374254100	110675	24.63	30550	30900	30050	40100	21600	30850	30487.81	11.80	0	-7636	33016	31932	30566	29482	28116	32475	30025	71	9250	500	22820	50	1	14287836	4358	-24.92	1.21	12	0.77	-1224.00	25207.00	31650	20240530	-3.63	18480	20231031	65.04	31650	-3.63	20240530	21100	44.55	20240227	31650	-3.63	20240530	18480	65.04	20231031	3.03	N	102710	500	71 억		1686433	N	N	413	N	00	N
7	20240531	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	-200	5	-0.65	3015317100	98920	22.01	30550	30900	30050	40100	21600	30850	30482.22	11.80	0	-8016	33016	31932	30566	29482	28116	32475	30025	71	9250	500	22820	50	1	14287836	4379	-25.04	1.22	12	0.69	-1224.00	25207.00	31650	20240530	-3.16	18480	20231031	65.85	31650	-3.16	20240530	21100	45.26	20240227	31650	-3.16	20240530	18480	65.85	20231031	3.03	N	102710	500	71 억		1686433	N	N	413	N	00	N
8	20240531	100812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30250	-600	5	-1.94	2174776550	71493	15.91	30550	30850	30050	40100	21600	30850	30419.17	11.80	0	-5308	33016	31932	30566	29482	28116	32475	30025	71	9250	500	22820	50	1	14287836	4322	-24.71	1.20	12	0.50	-1224.00	25207.00	31650	20240530	-4.42	18480	20231031	63.69	31650	-4.42	20240530	21100	43.36	20240227	31650	-4.42	20240530	18480	63.69	20231031	3.03	N	102710	500	71 억		1686433	N	N	413	N	00	N
9	20240531	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	-50	5	-0.16	521280550	17089	3.80	30550	30800	30250	40100	21600	30850	30502.99	11.80	0	-1395	33016	31932	30566	29482	28116	32475	30025	71	9250	500	22820	50	1	14287836	4401	-25.16	1.22	12	0.12	-1224.00	25207.00	31650	20240530	-2.69	18480	20231031	66.67	31650	-2.69	20240530	21100	45.97	20240227	31650	-2.69	20240530	18480	66.67	20231031	3.03	N	102710	500	71 억		1686433	N	N	413	N	00	N
10	20240530	160806	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30850	1050	2	3.52	13696780450	447860	71.97	30000	31650	29200	38700	20900	29800	30582.70	12.05	0	28398	31733	30766	29633	28666	27533	31250	29150	71	8900	500	22050	50	1	14287836	4408	-25.20	1.22	12	3.13	-1224.00	25207.00	31650	20240530	-2.53	18480	20231031	66.94	31650	-2.53	20240530	21100	46.21	20240227	31650	-2.53	20240530	18480	66.94	20231031	2.76	N	102710	500	71 억		1721006	N	N	413	N	00	N
11	20240530	150807	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	31000	1200	2	4.03	13091596500	428269	68.82	30000	31650	29200	38700	20900	29800	30569.36	12.05	0	28912	31733	30766	29633	28666	27533	31250	29150	71	8900	500	22050	50	1	14287836	4429	-25.33	1.23	12	3.00	-1224.00	25207.00	31650	20240530	-2.05	18480	20231031	67.75	31650	-2.05	20240530	21100	46.92	20240227	31650	-2.05	20240530	18480	67.75	20231031	2.76	N	102710	500	71 억		1721006	N	N	0	N	00	N
12	20240530	140806	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	31200	1400	2	4.70	8606565100	284826	45.77	30000	31200	29200	38700	20900	29800	30217.52	12.05	0	32445	31733	30766	29633	28666	27533	31250	29150	71	8900	500	22050	50	1	14287836	4458	-25.49	1.24	12	1.99	-1224.00	25207.00	31200	20240530	0.00	18480	20231031	68.83	31200	0.00	20240530	21100	47.87	20240227	31200	0.00	20240530	18480	68.83	20231031	2.76	N	102710	500	71 억		1721006	N	N	0	N	00	N
13	20240530	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	300	2	1.01	4805486650	161206	25.91	30000	30400	29200	38700	20900	29800	29809.63	12.05	0	-2350	31733	30766	29633	28666	27533	31250	29150	71	8900	500	22050	50	1	14287836	4301	-24.59	1.19	12	1.13	-1224.00	25207.00	30600	20240529	-1.63	18480	20231031	62.88	30600	-1.63	20240529	21100	42.65	20240227	30600	-1.63	20240529	18480	62.88	20231031	2.76	N	102710	500	71 억		1721006	N	N	0	N	00	N
14	20240530	120806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	200	2	0.67	3841799500	129286	20.78	30000	30200	29200	38700	20900	29800	29715.24	12.05	0	3232	31733	30766	29633	28666	27533	31250	29150	71	8900	500	22050	50	1	14287836	4286	-24.51	1.19	12	0.90	-1224.00	25207.00	30600	20240529	-1.96	18480	20231031	62.34	30600	-1.96	20240529	21100	42.18	20240227	30600	-1.96	20240529	18480	62.34	20231031	2.76	N	102710	500	71 억		1721006	N	N	0	N	00	N
15	20240530	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	300	2	1.01	3477871100	117157	18.83	30000	30200	29200	38700	20900	29800	29685.16	12.05	0	5314	31733	30766	29633	28666	27533	31250	29150	71	8900	500	22050	50	1	14287836	4301	-24.59	1.19	12	0.82	-1224.00	25207.00	30600	20240529	-1.63	18480	20231031	62.88	30600	-1.63	20240529	21100	42.65	20240227	30600	-1.63	20240529	18480	62.88	20231031	2.76	N	102710	500	71 억		1721006	N	N	0	N	00	N
16	20240530	100808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29650	-150	5	-0.50	2365906500	79907	12.84	30000	30050	29200	38700	20900	29800	29607.26	12.05	0	-5241	31733	30766	29633	28666	27533	31250	29150	71	8900	500	22050	50	1	14287836	4236	-24.22	1.18	12	0.56	-1224.00	25207.00	30600	20240529	-3.10	18480	20231031	60.44	30600	-3.10	20240529	21100	40.52	20240227	30600	-3.10	20240529	18480	60.44	20231031	2.76	N	102710	500	71 억		1721006	N	N	0	N	00	N
17	20240530	090807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29300	-500	5	-1.68	876462650	29478	4.74	30000	30050	29200	38700	20900	29800	29731.83	12.05	0	-7220	31733	30766	29633	28666	27533	31250	29150	71	8900	500	22050	50	1	14287836	4186	-23.94	1.16	12	0.21	-1224.00	25207.00	30600	20240529	-4.25	18480	20231031	58.55	30600	-4.25	20240529	21100	38.86	20240227	30600	-4.25	20240529	18480	58.55	20231031	2.76	N	102710	500	71 억		1721006	N	N	0	N	00	N
18	20240529	160800	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	29800	1100	2	3.83	18508998550	618730	136.41	28850	30600	28500	37300	20100	28700	29928.92	11.86	0	29125	31900	30300	28400	26800	24900	31100	27600	71	8600	500	21230	50	1	14287836	4258	-24.35	1.18	12	4.33	-1224.00	25207.00	30600	20240529	-2.61	18480	20231031	61.26	30600	-2.61	20240529	21100	41.23	20240227	30600	-2.61	20240529	18480	61.26	20231031	2.78	N	102710	500	71 억		1693890	N	N	0	N	00	N
19	20240529	150759	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30000	1300	2	4.53	17899768000	598324	131.91	28850	30600	28500	37300	20100	28700	29931.26	11.86	0	32579	31900	30300	28400	26800	24900	31100	27600	71	8600	500	21230	50	1	14287836	4286	-24.51	1.19	12	4.19	-1224.00	25207.00	30600	20240529	-1.96	18480	20231031	62.34	30600	-1.96	20240529	21100	42.18	20240227	30600	-1.96	20240529	18480	62.34	20231031	2.78	N	102710	500	71 억		1693890	N	N	0	N	00	N
20	20240529	140800	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30050	1350	2	4.70	16682979200	557666	122.95	28850	30600	28500	37300	20100	28700	29931.55	11.86	0	36525	31900	30300	28400	26800	24900	31100	27600	71	8600	500	21230	50	1	14287836	4293	-24.55	1.19	12	3.90	-1224.00	25207.00	30600	20240529	-1.80	18480	20231031	62.61	30600	-1.80	20240529	21100	42.42	20240227	30600	-1.80	20240529	18480	62.61	20231031	2.78	N	102710	500	71 억		1693890	N	N	0	N	00	N
21	20240529	130802	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30100	1400	2	4.88	15906094750	531747	117.23	28850	30600	28500	37300	20100	28700	29929.47	11.86	0	38132	31900	30300	28400	26800	24900	31100	27600	71	8600	500	21230	50	1	14287836	4301	-24.59	1.19	12	3.72	-1224.00	25207.00	30600	20240529	-1.63	18480	20231031	62.88	30600	-1.63	20240529	21100	42.65	20240227	30600	-1.63	20240529	18480	62.88	20231031	2.78	N	102710	500	71 억		1693890	N	N	0	N	00	N
22	20240529	120805	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30050	1350	2	4.70	14663452150	490450	108.13	28850	30600	28500	37300	20100	28700	29915.72	11.86	0	35650	31900	30300	28400	26800	24900	31100	27600	71	8600	500	21230	50	1	14287836	4293	-24.55	1.19	12	3.43	-1224.00	25207.00	30600	20240529	-1.80	18480	20231031	62.61	30600	-1.80	20240529	21100	42.42	20240227	30600	-1.80	20240529	18480	62.61	20231031	2.78	N	102710	500	71 억		1693890	N	N	0	N	00	N
23	20240529	110802	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30500	1800	2	6.27	13357170050	447296	98.61	28850	30600	28500	37300	20100	28700	29880.96	11.86	0	34819	31900	30300	28400	26800	24900	31100	27600	71	8600	500	21230	50	1	14287836	4358	-24.92	1.21	12	3.13	-1224.00	25207.00	30600	20240529	-0.33	18480	20231031	65.04	30600	-0.33	20240529	21100	44.55	20240227	30600	-0.33	20240529	18480	65.04	20231031	2.78	N	102710	500	71 억		1693890	N	N	0	N	00	N
24	20240529	100800	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	29650	950	2	3.31	10769270300	361640	79.73	28850	30600	28500	37300	20100	28700	29800.80	11.86	0	17794	31900	30300	28400	26800	24900	31100	27600	71	8600	500	21230	50	1	14287836	4236	-24.22	1.18	12	2.53	-1224.00	25207.00	30600	20240529	-3.10	18480	20231031	60.44	30600	-3.10	20240529	21100	40.52	20240227	30600	-3.10	20240529	18480	60.44	20231031	2.78	N	102710	500	71 억		1693890	N	N	0	N	00	N
25	20240529	090757	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	30050	1350	2	4.70	5495443750	185388	40.87	28850	30600	28500	37300	20100	28700	29680.86	11.86	0	12793	31900	30300	28400	26800	24900	31100	27600	71	8600	500	21230	50	1	14287836	4293	-24.55	1.19	12	1.30	-1224.00	25207.00	30600	20240529	-1.80	18480	20231031	62.61	30600	-1.80	20240529	21100	42.42	20240227	30600	-1.80	20240529	18480	62.61	20231031	2.78	N	102710	500	71 억		1693890	N	N	0	N	00	N
26	20240528	160755	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	28700	2050	2	7.69	11775586650	409806	535.84	26600	30000	26500	34600	18700	26650	28735.44	11.93	0	-10483	27583	27116	26533	26066	25483	26825	25775	71	7950	500	19720	50	1	14287836	4101	-23.45	1.14	12	2.87	-1224.00	25207.00	30000	20240507	-4.33	18480	20231031	55.30	30000	0.00	20240507	21100	36.02	20240227	30000	-4.33	20240507	18480	55.30	20231031	2.79	N	102710	500	71 억		1704541	N	N	0	N	00	N
27	20240528	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	1150	2	4.32	3209562150	115476	150.99	26600	28300	26500	34600	18700	26650	27794.19	11.93	0	21047	27583	27116	26533	26066	25483	26825	25775	71	7950	500	19720	50	1	14287836	3972	-22.71	1.10	12	0.81	-1224.00	25207.00	30000	20240507	-7.33	18480	20231031	50.43	30000	-7.33	20240507	21100	31.75	20240227	30000	-7.33	20240507	18480	50.43	20231031	2.79	N	102710	500	71 억		1704541	N	N	0	N	00	N
28	20240528	140759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	1200	2	4.50	2878408650	103525	135.36	26600	28300	26500	34600	18700	26650	27804.00	11.93	0	22136	27583	27116	26533	26066	25483	26825	25775	71	7950	500	19720	50	1	14287836	3979	-22.75	1.10	12	0.72	-1224.00	25207.00	30000	20240507	-7.17	18480	20231031	50.70	30000	-7.17	20240507	21100	31.99	20240227	30000	-7.17	20240507	18480	50.70	20231031	2.79	N	102710	500	71 억		1704541	N	N	0	N	00	N
29	20240528	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	950	2	3.56	2667847350	95937	125.44	26600	28300	26500	34600	18700	26650	27808.33	11.93	0	21451	27583	27116	26533	26066	25483	26825	25775	71	7950	500	19720	50	1	14287836	3943	-22.55	1.09	12	0.67	-1224.00	25207.00	30000	20240507	-8.00	18480	20231031	49.35	30000	-8.00	20240507	21100	30.81	20240227	30000	-8.00	20240507	18480	49.35	20231031	2.79	N	102710	500	71 억		1704541	N	N	0	N	00	N
30	20240528	120756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	1150	2	4.32	2507125950	90132	117.85	26600	28300	26500	34600	18700	26650	27816.16	11.93	0	22757	27583	27116	26533	26066	25483	26825	25775	71	7950	500	19720	50	1	14287836	3972	-22.71	1.10	12	0.63	-1224.00	25207.00	30000	20240507	-7.33	18480	20231031	50.43	30000	-7.33	20240507	21100	31.75	20240227	30000	-7.33	20240507	18480	50.43	20231031	2.79	N	102710	500	71 억		1704541	N	N	0	N	00	N
31	20240528	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	1300	2	4.88	2344485750	84300	110.23	26600	28300	26500	34600	18700	26650	27811.22	11.93	0	23086	27583	27116	26533	26066	25483	26825	25775	71	7950	500	19720	50	1	14287836	3993	-22.83	1.11	12	0.59	-1224.00	25207.00	30000	20240507	-6.83	18480	20231031	51.24	30000	-6.83	20240507	21100	32.46	20240227	30000	-6.83	20240507	18480	51.24	20231031	2.79	N	102710	500	71 억		1704541	N	N	0	N	00	N
32	20240528	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	1550	2	5.82	2090492900	75224	98.36	26600	28300	26500	34600	18700	26650	27790.24	11.93	0	21241	27583	27116	26533	26066	25483	26825	25775	71	7950	500	19720	50	1	14287836	4029	-23.04	1.12	12	0.53	-1224.00	25207.00	30000	20240507	-6.00	18480	20231031	52.60	30000	-6.00	20240507	21100	33.65	20240227	30000	-6.00	20240507	18480	52.60	20231031	2.79	N	102710	500	71 억		1704541	N	N	0	N	00	N
33	20240528	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	350	2	1.31	287379850	10638	13.91	26600	27350	26500	34600	18700	26650	27014.46	11.93	0	907	27583	27116	26533	26066	25483	26825	25775	71	7950	500	19720	50	1	14287836	3858	-22.06	1.07	12	0.07	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.79	N	102710	500	71 억		1704541	N	N	0	N	00	N
34	20240527	160746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	200	2	0.76	2020288500	76269	157.29	27000	27000	25950	34350	18550	26450	26488.39	11.95	0	-3257	27350	26900	26450	26000	25550	26675	25775	71	7900	500	19570	50	1	14287836	3808	-21.77	1.06	12	0.53	-1224.00	25207.00	30000	20240507	-11.17	18480	20231031	44.21	30000	-11.17	20240507	21100	26.30	20240227	30000	-11.17	20240507	18480	44.21	20231031	2.79	N	102710	500	71 억		1707611	N	N	1	N	00	N
35	20240527	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	150	2	0.57	1898379050	71693	147.85	27000	27000	25950	34350	18550	26450	26479.28	11.95	0	-2763	27350	26900	26450	26000	25550	26675	25775	71	7900	500	19570	50	1	14287836	3801	-21.73	1.06	12	0.50	-1224.00	25207.00	30000	20240507	-11.33	18480	20231031	43.94	30000	-11.33	20240507	21100	26.07	20240227	30000	-11.33	20240507	18480	43.94	20231031	2.79	N	102710	500	71 억		1707611	N	N	1	N	00	N
36	20240527	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	100	2	0.38	1652738700	62416	128.72	27000	27000	25950	34350	18550	26450	26479.41	11.95	0	-365	27350	26900	26450	26000	25550	26675	25775	71	7900	500	19570	50	1	14287836	3793	-21.69	1.05	12	0.44	-1224.00	25207.00	30000	20240507	-11.50	18480	20231031	43.67	30000	-11.50	20240507	21100	25.83	20240227	30000	-11.50	20240507	18480	43.67	20231031	2.79	N	102710	500	71 억		1707611	N	N	1	N	00	N
37	20240527	130754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	150	2	0.57	1543227100	58291	120.21	27000	27000	25950	34350	18550	26450	26474.53	11.95	0	2121	27350	26900	26450	26000	25550	26675	25775	71	7900	500	19570	50	1	14287836	3801	-21.73	1.06	12	0.41	-1224.00	25207.00	30000	20240507	-11.33	18480	20231031	43.94	30000	-11.33	20240507	21100	26.07	20240227	30000	-11.33	20240507	18480	43.94	20231031	2.79	N	102710	500	71 억		1707611	N	N	1	N	00	N
38	20240527	120755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	500	2	1.89	1375026850	52024	107.29	27000	27000	25950	34350	18550	26450	26430.63	11.95	0	3588	27350	26900	26450	26000	25550	26675	25775	71	7900	500	19570	50	1	14287836	3851	-22.02	1.07	12	0.36	-1224.00	25207.00	30000	20240507	-10.17	18480	20231031	45.83	30000	-10.17	20240507	21100	27.73	20240227	30000	-10.17	20240507	18480	45.83	20231031	2.79	N	102710	500	71 억		1707611	N	N	1	N	00	N
39	20240527	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	50	2	0.19	1039141750	39507	81.47	27000	27000	25950	34350	18550	26450	26302.72	11.95	0	3297	27350	26900	26450	26000	25550	26675	25775	71	7900	500	19570	50	1	14287836	3786	-21.65	1.05	12	0.28	-1224.00	25207.00	30000	20240507	-11.67	18480	20231031	43.40	30000	-11.67	20240507	21100	25.59	20240227	30000	-11.67	20240507	18480	43.40	20231031	2.79	N	102710	500	71 억		1707611	N	N	1	N	00	N
40	20240527	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-250	5	-0.95	469039800	17743	36.59	27000	27000	26200	34350	18550	26450	26435.20	11.95	0	-4331	27350	26900	26450	26000	25550	26675	25775	71	7900	500	19570	50	1	14287836	3743	-21.41	1.04	12	0.12	-1224.00	25207.00	30000	20240507	-12.67	18480	20231031	41.77	30000	-12.67	20240507	21100	24.17	20240227	30000	-12.67	20240507	18480	41.77	20231031	2.79	N	102710	500	71 억		1707611	N	N	1	N	00	N
41	20240527	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	50	2	0.19	72147850	2707	5.58	27000	27000	26400	34350	18550	26450	26652.33	11.95	0	-927	27350	26900	26450	26000	25550	26675	25775	71	7900	500	19570	50	1	14287836	3786	-21.65	1.05	12	0.02	-1224.00	25207.00	30000	20240507	-11.67	18480	20231031	43.40	30000	-11.67	20240507	21100	25.59	20240227	30000	-11.67	20240507	18480	43.40	20231031	2.79	N	102710	500	71 억		1707611	N	N	1	N	00	N
42	20240524	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-550	5	-2.04	1271989650	48270	154.07	26750	26900	26000	35100	18900	27000	26351.37	11.93	0	3779	27666	27332	27066	26732	26466	27200	26600	71	8100	500	19980	50	1	14287836	3779	-21.61	1.05	12	0.34	-1224.00	25207.00	30000	20240507	-11.83	18480	20231031	43.13	30000	-11.83	20240507	21100	25.36	20240227	30000	-11.83	20240507	18480	43.13	20231031	2.74	N	102710	500	71 억		1704389	N	N	1	N	00	N
43	20240524	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-600	5	-2.22	1175272500	44609	142.38	26750	26900	26000	35100	18900	27000	26346.03	11.93	0	4653	27666	27332	27066	26732	26466	27200	26600	71	8100	500	19980	50	1	14287836	3772	-21.57	1.05	12	0.31	-1224.00	25207.00	30000	20240507	-12.00	18480	20231031	42.86	30000	-12.00	20240507	21100	25.12	20240227	30000	-12.00	20240507	18480	42.86	20231031	2.74	N	102710	500	71 억		1704389	N	N	0	N	00	N
44	20240524	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-500	5	-1.85	931908350	35370	112.89	26750	26900	26000	35100	18900	27000	26347.35	11.93	0	3412	27666	27332	27066	26732	26466	27200	26600	71	8100	500	19980	50	1	14287836	3786	-21.65	1.05	12	0.25	-1224.00	25207.00	30000	20240507	-11.67	18480	20231031	43.40	30000	-11.67	20240507	21100	25.59	20240227	30000	-11.67	20240507	18480	43.40	20231031	2.74	N	102710	500	71 억		1704389	N	N	0	N	00	N
45	20240524	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-500	5	-1.85	887388400	33689	107.53	26750	26900	26000	35100	18900	27000	26340.52	11.93	0	3265	27666	27332	27066	26732	26466	27200	26600	71	8100	500	19980	50	1	14287836	3786	-21.65	1.05	12	0.24	-1224.00	25207.00	30000	20240507	-11.67	18480	20231031	43.40	30000	-11.67	20240507	21100	25.59	20240227	30000	-11.67	20240507	18480	43.40	20231031	2.74	N	102710	500	71 억		1704389	N	N	0	N	00	N
46	20240524	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-450	5	-1.67	785013850	29823	95.19	26750	26900	26000	35100	18900	27000	26322.34	11.93	0	3613	27666	27332	27066	26732	26466	27200	26600	71	8100	500	19980	50	1	14287836	3793	-21.69	1.05	12	0.21	-1224.00	25207.00	30000	20240507	-11.50	18480	20231031	43.67	30000	-11.50	20240507	21100	25.83	20240227	30000	-11.50	20240507	18480	43.67	20231031	2.74	N	102710	500	71 억		1704389	N	N	0	N	00	N
47	20240524	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-500	5	-1.85	709048700	26958	86.05	26750	26900	26000	35100	18900	27000	26301.87	11.93	0	3808	27666	27332	27066	26732	26466	27200	26600	71	8100	500	19980	50	1	14287836	3786	-21.65	1.05	12	0.19	-1224.00	25207.00	30000	20240507	-11.67	18480	20231031	43.40	30000	-11.67	20240507	21100	25.59	20240227	30000	-11.67	20240507	18480	43.40	20231031	2.74	N	102710	500	71 억		1704389	N	N	0	N	00	N
48	20240524	100719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-400	5	-1.48	614542050	23381	74.63	26750	26900	26000	35100	18900	27000	26283.70	11.93	0	4362	27666	27332	27066	26732	26466	27200	26600	71	8100	500	19980	50	1	14287836	3801	-21.73	1.06	12	0.16	-1224.00	25207.00	30000	20240507	-11.33	18480	20231031	43.94	30000	-11.33	20240507	21100	26.07	20240227	30000	-11.33	20240507	18480	43.94	20231031	2.74	N	102710	500	71 억		1704389	N	N	0	N	00	N
49	20240524	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-550	5	-2.04	116881600	4399	14.04	26750	26900	26450	35100	18900	27000	26569.65	11.93	0	537	27666	27332	27066	26732	26466	27200	26600	71	8100	500	19980	50	1	14287836	3779	-21.61	1.05	12	0.03	-1224.00	25207.00	30000	20240507	-11.83	18480	20231031	43.13	30000	-11.83	20240507	21100	25.36	20240227	30000	-11.83	20240507	18480	43.13	20231031	2.74	N	102710	500	71 억		1704389	N	N	0	N	00	N
50	20240523	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	0	3	0.00	844646200	31254	58.38	27400	27400	26800	35100	18900	27000	27025.27	11.99	0	-8774	28200	27600	27250	26650	26300	27425	26475	71	8100	500	19980	50	1	14287836	3858	-22.06	1.07	12	0.22	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.74	N	102710	500	71 억		1713175	N	N	1	N	00	N
51	20240523	150716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	0	3	0.00	777703000	28763	53.73	27400	27400	26800	35100	18900	27000	27038.31	11.99	0	-8842	28200	27600	27250	26650	26300	27425	26475	71	8100	500	19980	50	1	14287836	3858	-22.06	1.07	12	0.20	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.74	N	102710	500	71 억		1713175	N	N	1	N	00	N
52	20240523	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	50	2	0.19	695073850	25700	48.01	27400	27400	26800	35100	18900	27000	27045.68	11.99	0	-7707	28200	27600	27250	26650	26300	27425	26475	71	8100	500	19980	50	1	14287836	3865	-22.10	1.07	12	0.18	-1224.00	25207.00	30000	20240507	-9.83	18480	20231031	46.37	30000	-9.83	20240507	21100	28.20	20240227	30000	-9.83	20240507	18480	46.37	20231031	2.74	N	102710	500	71 억		1713175	N	N	1	N	00	N
53	20240523	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	50	2	0.19	580132300	21469	40.11	27400	27400	26800	35100	18900	27000	27021.86	11.99	0	-5773	28200	27600	27250	26650	26300	27425	26475	71	8100	500	19980	50	1	14287836	3865	-22.10	1.07	12	0.15	-1224.00	25207.00	30000	20240507	-9.83	18480	20231031	46.37	30000	-9.83	20240507	21100	28.20	20240227	30000	-9.83	20240507	18480	46.37	20231031	2.74	N	102710	500	71 억		1713175	N	N	1	N	00	N
54	20240523	120712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	0	3	0.00	523203250	19366	36.18	27400	27400	26800	35100	18900	27000	27016.59	11.99	0	-4967	28200	27600	27250	26650	26300	27425	26475	71	8100	500	19980	50	1	14287836	3858	-22.06	1.07	12	0.14	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.74	N	102710	500	71 억		1713175	N	N	1	N	00	N
55	20240523	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	0	3	0.00	465968700	17244	32.21	27400	27400	26800	35100	18900	27000	27022.08	11.99	0	-4640	28200	27600	27250	26650	26300	27425	26475	71	8100	500	19980	50	1	14287836	3858	-22.06	1.07	12	0.12	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.74	N	102710	500	71 억		1713175	N	N	1	N	00	N
56	20240523	100713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	0	3	0.00	358685800	13251	24.75	27400	27400	26850	35100	18900	27000	27068.58	11.99	0	-3024	28200	27600	27250	26650	26300	27425	26475	71	8100	500	19980	50	1	14287836	3858	-22.06	1.07	12	0.09	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.74	N	102710	500	71 억		1713175	N	N	1	N	00	N
57	20240523	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-50	5	-0.19	103700650	3825	7.15	27400	27400	26950	35100	18900	27000	27111.28	11.99	0	-2339	28200	27600	27250	26650	26300	27425	26475	71	8100	500	19980	50	1	14287836	3851	-22.02	1.07	12	0.03	-1224.00	25207.00	30000	20240507	-10.17	18480	20231031	45.83	30000	-10.17	20240507	21100	27.73	20240227	30000	-10.17	20240507	18480	45.83	20231031	2.74	N	102710	500	71 억		1713175	N	N	1	N	00	N
58	20240522	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-700	5	-2.53	1440358350	52978	51.67	27700	27850	26900	36000	19400	27700	27188.03	12.06	0	-10413	28333	28016	27583	27266	26833	28175	27425	71	8300	500	20490	50	1	14287836	3858	-22.06	1.07	12	0.37	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.77	N	102710	500	71 억		1723456	N	N	1	N	00	N
59	20240522	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-650	5	-2.35	1292696000	47514	46.34	27700	27850	26900	36000	19400	27700	27205.07	12.06	0	-8030	28333	28016	27583	27266	26833	28175	27425	71	8300	500	20490	50	1	14287836	3865	-22.10	1.07	12	0.33	-1224.00	25207.00	30000	20240507	-9.83	18480	20231031	46.37	30000	-9.83	20240507	21100	28.20	20240227	30000	-9.83	20240507	18480	46.37	20231031	2.77	N	102710	500	71 억		1723456	N	N	1	N	00	N
60	20240522	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-650	5	-2.35	1127829450	41418	40.40	27700	27850	26900	36000	19400	27700	27228.71	12.06	0	-6591	28333	28016	27583	27266	26833	28175	27425	71	8300	500	20490	50	1	14287836	3865	-22.10	1.07	12	0.29	-1224.00	25207.00	30000	20240507	-9.83	18480	20231031	46.37	30000	-9.83	20240507	21100	28.20	20240227	30000	-9.83	20240507	18480	46.37	20231031	2.77	N	102710	500	71 억		1723456	N	N	1	N	00	N
61	20240522	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-650	5	-2.35	988309600	36271	35.38	27700	27850	26900	36000	19400	27700	27246.05	12.06	0	-5962	28333	28016	27583	27266	26833	28175	27425	71	8300	500	20490	50	1	14287836	3865	-22.10	1.07	12	0.25	-1224.00	25207.00	30000	20240507	-9.83	18480	20231031	46.37	30000	-9.83	20240507	21100	28.20	20240227	30000	-9.83	20240507	18480	46.37	20231031	2.77	N	102710	500	71 억		1723456	N	N	1	N	00	N
62	20240522	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-700	5	-2.53	758712950	27809	27.12	27700	27850	26900	36000	19400	27700	27280.74	12.06	0	-7461	28333	28016	27583	27266	26833	28175	27425	71	8300	500	20490	50	1	14287836	3858	-22.06	1.07	12	0.19	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.77	N	102710	500	71 억		1723456	N	N	1	N	00	N
63	20240522	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	-400	5	-1.44	517113800	18886	18.42	27700	27850	27000	36000	19400	27700	27378.25	12.06	0	-6594	28333	28016	27583	27266	26833	28175	27425	71	8300	500	20490	50	1	14287836	3901	-22.30	1.08	12	0.13	-1224.00	25207.00	30000	20240507	-9.00	18480	20231031	47.73	30000	-9.00	20240507	21100	29.38	20240227	30000	-9.00	20240507	18480	47.73	20231031	2.77	N	102710	500	71 억		1723456	N	N	1	N	00	N
64	20240522	100711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	-400	5	-1.44	424110950	15480	15.10	27700	27850	27000	36000	19400	27700	27394.39	12.06	0	-6031	28333	28016	27583	27266	26833	28175	27425	71	8300	500	20490	50	1	14287836	3901	-22.30	1.08	12	0.11	-1224.00	25207.00	30000	20240507	-9.00	18480	20231031	47.73	30000	-9.00	20240507	21100	29.38	20240227	30000	-9.00	20240507	18480	47.73	20231031	2.77	N	102710	500	71 억		1723456	N	N	1	N	00	N
65	20240522	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	-250	5	-0.90	59157100	2144	2.09	27700	27700	27400	36000	19400	27700	27583.80	12.06	0	-1052	28333	28016	27583	27266	26833	28175	27425	71	8300	500	20490	50	1	14287836	3922	-22.43	1.09	12	0.02	-1224.00	25207.00	30000	20240507	-8.50	18480	20231031	48.54	30000	-8.50	20240507	21100	30.09	20240227	30000	-8.50	20240507	18480	48.54	20231031	2.77	N	102710	500	71 억		1723456	N	N	1	N	00	N
66	20240521	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	1000	2	3.75	2815348550	102185	120.78	27350	27900	27150	34700	18700	26700	27551.40	11.99	0	9293	27733	27216	26883	26366	26033	27050	26200	71	8000	500	19750	50	1	14287836	3958	-22.63	1.10	12	0.72	-1224.00	25207.00	30000	20240507	-7.67	18480	20231031	49.89	30000	-7.67	20240507	21100	31.28	20240227	30000	-7.67	20240507	18480	49.89	20231031	2.86	N	102710	500	71 억		1713057	N	N	1	N	00	N
67	20240521	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	1050	2	3.93	2678262500	97249	114.95	27350	27900	27150	34700	18700	26700	27540.26	11.99	0	11636	27733	27216	26883	26366	26033	27050	26200	71	8000	500	19750	50	1	14287836	3965	-22.67	1.10	12	0.68	-1224.00	25207.00	30000	20240507	-7.50	18480	20231031	50.16	30000	-7.50	20240507	21100	31.52	20240227	30000	-7.50	20240507	18480	50.16	20231031	2.86	N	102710	500	71 억		1713057	N	N	0	N	00	N
68	20240521	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	1100	2	4.12	2465609650	89573	105.88	27350	27900	27150	34700	18700	26700	27526.26	11.99	0	15364	27733	27216	26883	26366	26033	27050	26200	71	8000	500	19750	50	1	14287836	3972	-22.71	1.10	12	0.63	-1224.00	25207.00	30000	20240507	-7.33	18480	20231031	50.43	30000	-7.33	20240507	21100	31.75	20240227	30000	-7.33	20240507	18480	50.43	20231031	2.86	N	102710	500	71 억		1713057	N	N	0	N	00	N
69	20240521	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	1050	2	3.93	2124145750	77308	91.38	27350	27800	27150	34700	18700	26700	27476.40	11.99	0	16547	27733	27216	26883	26366	26033	27050	26200	71	8000	500	19750	50	1	14287836	3965	-22.67	1.10	12	0.54	-1224.00	25207.00	30000	20240507	-7.50	18480	20231031	50.16	30000	-7.50	20240507	21100	31.52	20240227	30000	-7.50	20240507	18480	50.16	20231031	2.86	N	102710	500	71 억		1713057	N	N	0	N	00	N
70	20240521	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	550	2	2.06	1681290300	61267	72.42	27350	27750	27150	34700	18700	26700	27442.02	11.99	0	11212	27733	27216	26883	26366	26033	27050	26200	71	8000	500	19750	50	1	14287836	3893	-22.26	1.08	12	0.43	-1224.00	25207.00	30000	20240507	-9.17	18480	20231031	47.46	30000	-9.17	20240507	21100	29.15	20240227	30000	-9.17	20240507	18480	47.46	20231031	2.86	N	102710	500	71 억		1713057	N	N	0	N	00	N
71	20240521	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	650	2	2.43	1510265050	54995	65.01	27350	27750	27250	34700	18700	26700	27461.86	11.99	0	12311	27733	27216	26883	26366	26033	27050	26200	71	8000	500	19750	50	1	14287836	3908	-22.34	1.09	12	0.38	-1224.00	25207.00	30000	20240507	-8.83	18480	20231031	48.00	30000	-8.83	20240507	21100	29.62	20240227	30000	-8.83	20240507	18480	48.00	20231031	2.86	N	102710	500	71 억		1713057	N	N	0	N	00	N
72	20240521	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	700	2	2.62	1305684600	47522	56.17	27350	27750	27250	34700	18700	26700	27475.37	11.99	0	14704	27733	27216	26883	26366	26033	27050	26200	71	8000	500	19750	50	1	14287836	3915	-22.39	1.09	12	0.33	-1224.00	25207.00	30000	20240507	-8.67	18480	20231031	48.27	30000	-8.67	20240507	21100	29.86	20240227	30000	-8.67	20240507	18480	48.27	20231031	2.86	N	102710	500	71 억		1713057	N	N	0	N	00	N
73	20240521	090704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	850	2	3.18	285183700	10347	12.23	27350	27750	27300	34700	18700	26700	27561.97	11.99	0	296	27733	27216	26883	26366	26033	27050	26200	71	8000	500	19750	50	1	14287836	3936	-22.51	1.09	12	0.07	-1224.00	25207.00	30000	20240507	-8.17	18480	20231031	49.08	30000	-8.17	20240507	21100	30.57	20240227	30000	-8.17	20240507	18480	49.08	20231031	2.86	N	102710	500	71 억		1713057	N	N	0	N	00	N
74	20240517	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-1300	5	-4.59	2446192550	89650	56.55	28300	28300	26900	36750	19850	28300	27286.28	11.76	0	-10136	29366	28832	28066	27532	26766	29100	27800	71	8450	500	20940	50	1	14287836	3858	-22.06	1.07	12	0.63	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.94	N	102710	500	71 억		1680608	N	N	0	N	00	N
75	20240517	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-1300	5	-4.59	2273960200	83259	52.52	28300	28300	26900	36750	19850	28300	27311.71	11.76	0	-9720	29366	28832	28066	27532	26766	29100	27800	71	8450	500	20940	50	1	14287836	3858	-22.06	1.07	12	0.58	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.94	N	102710	500	71 억		1680608	N	N	0	N	00	N
76	20240517	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	-950	5	-3.36	1854101500	67813	42.78	28300	28300	26900	36750	19850	28300	27341.18	11.76	0	-8473	29366	28832	28066	27532	26766	29100	27800	71	8450	500	20940	50	1	14287836	3908	-22.34	1.09	12	0.47	-1224.00	25207.00	30000	20240507	-8.83	18480	20231031	48.00	30000	-8.83	20240507	21100	29.62	20240227	30000	-8.83	20240507	18480	48.00	20231031	2.94	N	102710	500	71 억		1680608	N	N	0	N	00	N
77	20240517	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-1250	5	-4.42	1539014750	56217	35.46	28300	28300	26900	36750	19850	28300	27376.08	11.76	0	-9656	29366	28832	28066	27532	26766	29100	27800	71	8450	500	20940	50	1	14287836	3865	-22.10	1.07	12	0.39	-1224.00	25207.00	30000	20240507	-9.83	18480	20231031	46.37	30000	-9.83	20240507	21100	28.20	20240227	30000	-9.83	20240507	18480	46.37	20231031	2.94	N	102710	500	71 억		1680608	N	N	0	N	00	N
78	20240517	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-1250	5	-4.42	1442825900	52660	33.22	28300	28300	26900	36750	19850	28300	27398.64	11.76	0	-8421	29366	28832	28066	27532	26766	29100	27800	71	8450	500	20940	50	1	14287836	3865	-22.10	1.07	12	0.37	-1224.00	25207.00	30000	20240507	-9.83	18480	20231031	46.37	30000	-9.83	20240507	21100	28.20	20240227	30000	-9.83	20240507	18480	46.37	20231031	2.94	N	102710	500	71 억		1680608	N	N	0	N	00	N
79	20240517	110700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	-1000	5	-3.53	965816100	35036	22.10	28300	28300	27300	36750	19850	28300	27566.08	11.76	0	-10132	29366	28832	28066	27532	26766	29100	27800	71	8450	500	20940	50	1	14287836	3901	-22.30	1.08	12	0.25	-1224.00	25207.00	30000	20240507	-9.00	18480	20231031	47.73	30000	-9.00	20240507	21100	29.38	20240227	30000	-9.00	20240507	18480	47.73	20231031	2.94	N	102710	500	71 억		1680608	N	N	0	N	00	N
80	20240517	100656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	-650	5	-2.30	598727550	21654	13.66	28300	28300	27400	36750	19850	28300	27649.29	11.76	0	-2730	29366	28832	28066	27532	26766	29100	27800	71	8450	500	20940	50	1	14287836	3951	-22.59	1.10	12	0.15	-1224.00	25207.00	30000	20240507	-7.83	18480	20231031	49.62	30000	-7.83	20240507	21100	31.04	20240227	30000	-7.83	20240507	18480	49.62	20231031	2.94	N	102710	500	71 억		1680608	N	N	0	N	00	N
81	20240517	090700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-300	5	-1.06	58233150	2071	1.31	28300	28300	27900	36750	19850	28300	28117.05	11.76	0	101	29366	28832	28066	27532	26766	29100	27800	71	8450	500	20940	50	1	14287836	4001	-22.88	1.11	12	0.01	-1224.00	25207.00	30000	20240507	-6.67	18480	20231031	51.52	30000	-6.67	20240507	21100	32.70	20240227	30000	-6.67	20240507	18480	51.52	20231031	2.94	N	102710	500	71 억		1680608	N	N	0	N	00	N
82	20240516	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	800	2	2.91	4425872200	157702	288.85	28250	28600	27300	35750	19250	27500	28064.18	11.75	0	1850	28266	27882	27366	26982	26466	27625	26725	71	8250	500	20350	50	1	14287836	4043	-23.12	1.12	12	1.10	-1224.00	25207.00	30000	20240507	-5.67	18480	20231031	53.14	30000	-5.67	20240507	21100	34.12	20240227	30000	-5.67	20240507	18480	53.14	20231031	2.89	N	102710	500	71 억		1678305	N	N	0	N	00	N
83	20240516	150654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	500	2	1.82	4312026650	153658	281.44	28250	28600	27300	35750	19250	27500	28062.49	11.75	0	2142	28266	27882	27366	26982	26466	27625	26725	71	8250	500	20350	50	1	14287836	4001	-22.88	1.11	12	1.08	-1224.00	25207.00	30000	20240507	-6.67	18480	20231031	51.52	30000	-6.67	20240507	21100	32.70	20240227	30000	-6.67	20240507	18480	51.52	20231031	2.89	N	102710	500	71 억		1678305	N	N	0	N	00	N
84	20240516	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	700	2	2.55	3331107650	119049	218.05	28250	28600	27300	35750	19250	27500	27980.98	11.75	0	9076	28266	27882	27366	26982	26466	27625	26725	71	8250	500	20350	50	1	14287836	4029	-23.04	1.12	12	0.83	-1224.00	25207.00	30000	20240507	-6.00	18480	20231031	52.60	30000	-6.00	20240507	21100	33.65	20240227	30000	-6.00	20240507	18480	52.60	20231031	2.89	N	102710	500	71 억		1678305	N	N	0	N	00	N
85	20240516	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	550	2	2.00	2925402000	104563	191.52	28250	28600	27300	35750	19250	27500	27977.41	11.75	0	7412	28266	27882	27366	26982	26466	27625	26725	71	8250	500	20350	50	1	14287836	4008	-22.92	1.11	12	0.73	-1224.00	25207.00	30000	20240507	-6.50	18480	20231031	51.79	30000	-6.50	20240507	21100	32.94	20240227	30000	-6.50	20240507	18480	51.79	20231031	2.89	N	102710	500	71 억		1678305	N	N	0	N	00	N
86	20240516	120653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	1000	2	3.64	2414885850	86401	158.25	28250	28600	27300	35750	19250	27500	27949.74	11.75	0	4918	28266	27882	27366	26982	26466	27625	26725	71	8250	500	20350	50	1	14287836	4072	-23.28	1.13	12	0.60	-1224.00	25207.00	30000	20240507	-5.00	18480	20231031	54.22	30000	-5.00	20240507	21100	35.07	20240227	30000	-5.00	20240507	18480	54.22	20231031	2.89	N	102710	500	71 억		1678305	N	N	0	N	00	N
87	20240516	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	550	2	2.00	1474510100	53208	97.46	28250	28250	27300	35750	19250	27500	27712.19	11.75	0	250	28266	27882	27366	26982	26466	27625	26725	71	8250	500	20350	50	1	14287836	4008	-22.92	1.11	12	0.37	-1224.00	25207.00	30000	20240507	-6.50	18480	20231031	51.79	30000	-6.50	20240507	21100	32.94	20240227	30000	-6.50	20240507	18480	51.79	20231031	2.89	N	102710	500	71 억		1678305	N	N	0	N	00	N
88	20240516	100653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	100	2	0.36	781427650	28139	51.54	28250	28250	27600	35750	19250	27500	27770.27	11.75	0	-5583	28266	27882	27366	26982	26466	27625	26725	71	8250	500	20350	50	1	14287836	3943	-22.55	1.09	12	0.20	-1224.00	25207.00	30000	20240507	-8.00	18480	20231031	49.35	30000	-8.00	20240507	21100	30.81	20240227	30000	-8.00	20240507	18480	49.35	20231031	2.89	N	102710	500	71 억		1678305	N	N	0	N	00	N
89	20240516	090655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	400	2	1.45	143120900	5088	9.32	28250	28250	27900	35750	19250	27500	28129.11	11.75	0	-423	28266	27882	27366	26982	26466	27625	26725	71	8250	500	20350	50	1	14287836	3986	-22.79	1.11	12	0.04	-1224.00	25207.00	30000	20240507	-7.00	18480	20231031	50.97	30000	-7.00	20240507	21100	32.23	20240227	30000	-7.00	20240507	18480	50.97	20231031	2.89	N	102710	500	71 억		1678305	N	N	0	N	00	N
90	20240514	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	100	2	0.36	1482766100	54345	63.22	27550	27750	26850	35600	19200	27400	27284.12	11.88	0	-19567	28266	27832	27216	26782	26166	28050	27000	71	8200	500	20270	50	1	14287836	3929	-22.47	1.09	12	0.38	-1224.00	25207.00	30000	20240507	-8.33	18480	20231031	48.81	30000	-8.33	20240507	21100	30.33	20240227	30000	-8.33	20240507	18480	48.81	20231031	2.88	N	102710	500	71 억		1697302	N	N	0	N	00	N
91	20240514	150705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	150	2	0.55	1367067550	50143	58.33	27550	27750	26850	35600	19200	27400	27263.38	11.88	0	-17074	28266	27832	27216	26782	26166	28050	27000	71	8200	500	20270	50	1	14287836	3936	-22.51	1.09	12	0.35	-1224.00	25207.00	30000	20240507	-8.17	18480	20231031	49.08	30000	-8.17	20240507	21100	30.57	20240227	30000	-8.17	20240507	18480	49.08	20231031	2.88	N	102710	500	71 억		1697302	N	N	0	N	00	N
92	20240514	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	-200	5	-0.73	793521050	29304	34.09	27550	27650	26850	35600	19200	27400	27078.93	11.88	0	-7491	28266	27832	27216	26782	26166	28050	27000	71	8200	500	20270	50	1	14287836	3886	-22.22	1.08	12	0.21	-1224.00	25207.00	30000	20240507	-9.33	18480	20231031	47.19	30000	-9.33	20240507	21100	28.91	20240227	30000	-9.33	20240507	18480	47.19	20231031	2.88	N	102710	500	71 억		1697302	N	N	0	N	00	N
93	20240514	130704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	-300	5	-1.09	687279450	25395	29.54	27550	27650	26850	35600	19200	27400	27063.57	11.88	0	-6083	28266	27832	27216	26782	26166	28050	27000	71	8200	500	20270	50	1	14287836	3872	-22.14	1.08	12	0.18	-1224.00	25207.00	30000	20240507	-9.67	18480	20231031	46.65	30000	-9.67	20240507	21100	28.44	20240227	30000	-9.67	20240507	18480	46.65	20231031	2.88	N	102710	500	71 억		1697302	N	N	0	N	00	N
94	20240514	120701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-400	5	-1.46	596392300	22037	25.63	27550	27650	26850	35600	19200	27400	27063.23	11.88	0	-4616	28266	27832	27216	26782	26166	28050	27000	71	8200	500	20270	50	1	14287836	3858	-22.06	1.07	12	0.15	-1224.00	25207.00	30000	20240507	-10.00	18480	20231031	46.10	30000	-10.00	20240507	21100	27.96	20240227	30000	-10.00	20240507	18480	46.10	20231031	2.88	N	102710	500	71 억		1697302	N	N	0	N	00	N
95	20240514	110702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	-350	5	-1.28	452437550	16704	19.43	27550	27650	26850	35600	19200	27400	27085.58	11.88	0	-3933	28266	27832	27216	26782	26166	28050	27000	71	8200	500	20270	50	1	14287836	3865	-22.10	1.07	12	0.12	-1224.00	25207.00	30000	20240507	-9.83	18480	20231031	46.37	30000	-9.83	20240507	21100	28.20	20240227	30000	-9.83	20240507	18480	46.37	20231031	2.88	N	102710	500	71 억		1697302	N	N	0	N	00	N
96	20240514	100700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-450	5	-1.64	359937950	13268	15.43	27550	27650	26850	35600	19200	27400	27128.27	11.88	0	-3673	28266	27832	27216	26782	26166	28050	27000	71	8200	500	20270	50	1	14287836	3851	-22.02	1.07	12	0.09	-1224.00	25207.00	30000	20240507	-10.17	18480	20231031	45.83	30000	-10.17	20240507	21100	27.73	20240227	30000	-10.17	20240507	18480	45.83	20231031	2.88	N	102710	500	71 억		1697302	N	N	0	N	00	N
97	20240514	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	0	3	0.00	40939550	1492	1.74	27550	27650	27250	35600	19200	27400	27439.38	11.88	0	-756	28266	27832	27216	26782	26166	28050	27000	71	8200	500	20270	50	1	14287836	3915	-22.39	1.09	12	0.01	-1224.00	25207.00	30000	20240507	-8.67	18480	20231031	48.27	30000	-8.67	20240507	21100	29.86	20240227	30000	-8.67	20240507	18480	48.27	20231031	2.88	N	102710	500	71 억		1697302	N	N	0	N	00	N
98	20240513	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	0	3	0.00	2318198600	85893	88.93	27200	27650	26600	35600	19200	27400	26989.08	11.80	0	10903	29166	28282	27816	26932	26466	28050	26700	71	8200	500	20270	50	1	14287836	3915	-22.39	1.09	12	0.60	-1224.00	25207.00	30000	20240507	-8.67	18480	20231031	48.27	30000	-8.67	20240507	21100	29.86	20240227	30000	-8.67	20240507	18480	48.27	20231031	2.82	N	102710	500	71 억		1686197	N	N	0	N	00	N
99	20240513	150702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	-150	5	-0.55	2168614850	80420	83.26	27200	27650	26600	35600	19200	27400	26965.92	11.80	0	13726	29166	28282	27816	26932	26466	28050	26700	71	8200	500	20270	50	1	14287836	3893	-22.26	1.08	12	0.56	-1224.00	25207.00	30000	20240507	-9.17	18480	20231031	47.46	30000	-9.17	20240507	21100	29.15	20240227	30000	-9.17	20240507	18480	47.46	20231031	2.82	N	102710	500	71 억		1686197	N	N	0	N	00	N
100	20240513	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	-550	5	-2.01	1760740150	65355	67.67	27200	27650	26600	35600	19200	27400	26940.92	11.80	0	15692	29166	28282	27816	26932	26466	28050	26700	71	8200	500	20270	50	1	14287836	3836	-21.94	1.07	12	0.46	-1224.00	25207.00	30000	20240507	-10.50	18480	20231031	45.29	30000	-10.50	20240507	21100	27.25	20240227	30000	-10.50	20240507	18480	45.29	20231031	2.82	N	102710	500	71 억		1686197	N	N	0	N	00	N
101	20240513	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	-550	5	-2.01	1623471250	60226	62.36	27200	27650	26600	35600	19200	27400	26956.05	11.80	0	15353	29166	28282	27816	26932	26466	28050	26700	71	8200	500	20270	50	1	14287836	3836	-21.94	1.07	12	0.42	-1224.00	25207.00	30000	20240507	-10.50	18480	20231031	45.29	30000	-10.50	20240507	21100	27.25	20240227	30000	-10.50	20240507	18480	45.29	20231031	2.82	N	102710	500	71 억		1686197	N	N	0	N	00	N
102	20240513	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-450	5	-1.64	1481735200	54951	56.89	27200	27650	26600	35600	19200	27400	26964.38	11.80	0	13034	29166	28282	27816	26932	26466	28050	26700	71	8200	500	20270	50	1	14287836	3851	-22.02	1.07	12	0.38	-1224.00	25207.00	30000	20240507	-10.17	18480	20231031	45.83	30000	-10.17	20240507	21100	27.73	20240227	30000	-10.17	20240507	18480	45.83	20231031	2.82	N	102710	500	71 억		1686197	N	N	0	N	00	N
103	20240513	110659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-450	5	-1.64	1376842500	51062	52.87	27200	27650	26600	35600	19200	27400	26963.82	11.80	0	10556	29166	28282	27816	26932	26466	28050	26700	71	8200	500	20270	50	1	14287836	3851	-22.02	1.07	12	0.36	-1224.00	25207.00	30000	20240507	-10.17	18480	20231031	45.83	30000	-10.17	20240507	21100	27.73	20240227	30000	-10.17	20240507	18480	45.83	20231031	2.82	N	102710	500	71 억		1686197	N	N	0	N	00	N
104	20240513	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-450	5	-1.64	1063018150	39334	40.72	27200	27650	26600	35600	19200	27400	27025.08	11.80	0	7150	29166	28282	27816	26932	26466	28050	26700	71	8200	500	20270	50	1	14287836	3851	-22.02	1.07	12	0.28	-1224.00	25207.00	30000	20240507	-10.17	18480	20231031	45.83	30000	-10.17	20240507	21100	27.73	20240227	30000	-10.17	20240507	18480	45.83	20231031	2.82	N	102710	500	71 억		1686197	N	N	0	N	00	N
105	20240513	090702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	250	2	0.91	169493700	6191	6.41	27200	27650	27200	35600	19200	27400	27377.30	11.80	0	726	29166	28282	27816	26932	26466	28050	26700	71	8200	500	20270	50	1	14287836	3951	-22.59	1.10	12	0.04	-1224.00	25207.00	30000	20240507	-7.83	18480	20231031	49.62	30000	-7.83	20240507	21100	31.04	20240227	30000	-7.83	20240507	18480	49.62	20231031	2.82	N	102710	500	71 억		1686197	N	N	0	N	00	N
106	20240510	160639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	-1350	5	-4.70	2675575350	96414	112.16	28650	28700	27350	37350	20150	28750	27751.59	11.78	0	3613	29683	29216	28833	28366	27983	29025	28175	71	8600	500	21270	50	1	14287836	3915	-22.39	1.09	12	0.67	-1224.00	25207.00	30000	20240507	-8.67	18480	20231031	48.27	30000	-8.67	20240507	21100	29.86	20240227	30000	-8.67	20240507	18480	48.27	20231031	2.87	N	102710	500	71 억		1683291	N	N	1	N	00	N
107	20240510	150646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-1250	5	-4.35	2513290600	90499	105.28	28650	28700	27350	37350	20150	28750	27771.47	11.78	0	3336	29683	29216	28833	28366	27983	29025	28175	71	8600	500	21270	50	1	14287836	3929	-22.47	1.09	12	0.63	-1224.00	25207.00	30000	20240507	-8.33	18480	20231031	48.81	30000	-8.33	20240507	21100	30.33	20240227	30000	-8.33	20240507	18480	48.81	20231031	2.87	N	102710	500	71 억		1683291	N	N	1	N	00	N
108	20240510	140649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	-1100	5	-3.83	1833296650	65784	76.53	28650	28700	27400	37350	20150	28750	27868.43	11.78	0	-4131	29683	29216	28833	28366	27983	29025	28175	71	8600	500	21270	50	1	14287836	3951	-22.59	1.10	12	0.46	-1224.00	25207.00	30000	20240507	-7.83	18480	20231031	49.62	30000	-7.83	20240507	21100	31.04	20240227	30000	-7.83	20240507	18480	49.62	20231031	2.87	N	102710	500	71 억		1683291	N	N	1	N	00	N
109	20240510	130642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	-1200	5	-4.17	1675335250	60094	69.91	28650	28700	27400	37350	20150	28750	27878.58	11.78	0	-4273	29683	29216	28833	28366	27983	29025	28175	71	8600	500	21270	50	1	14287836	3936	-22.51	1.09	12	0.42	-1224.00	25207.00	30000	20240507	-8.17	18480	20231031	49.08	30000	-8.17	20240507	21100	30.57	20240227	30000	-8.17	20240507	18480	49.08	20231031	2.87	N	102710	500	71 억		1683291	N	N	1	N	00	N
110	20240510	120639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	-1000	5	-3.48	1263819550	45165	52.54	28650	28700	27650	37350	20150	28750	27982.28	11.78	0	-5408	29683	29216	28833	28366	27983	29025	28175	71	8600	500	21270	50	1	14287836	3965	-22.67	1.10	12	0.32	-1224.00	25207.00	30000	20240507	-7.50	18480	20231031	50.16	30000	-7.50	20240507	21100	31.52	20240227	30000	-7.50	20240507	18480	50.16	20231031	2.87	N	102710	500	71 억		1683291	N	N	1	N	00	N
111	20240510	110642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	-1050	5	-3.65	1107305800	39517	45.97	28650	28700	27650	37350	20150	28750	28021.00	11.78	0	-5384	29683	29216	28833	28366	27983	29025	28175	71	8600	500	21270	50	1	14287836	3958	-22.63	1.10	12	0.28	-1224.00	25207.00	30000	20240507	-7.67	18480	20231031	49.89	30000	-7.67	20240507	21100	31.28	20240227	30000	-7.67	20240507	18480	49.89	20231031	2.87	N	102710	500	71 억		1683291	N	N	1	N	00	N
112	20240510	100642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-750	5	-2.61	699862550	24850	28.91	28650	28700	27800	37350	20150	28750	28163.48	11.78	0	-2154	29683	29216	28833	28366	27983	29025	28175	71	8600	500	21270	50	1	14287836	4001	-22.88	1.11	12	0.17	-1224.00	25207.00	30000	20240507	-6.67	18480	20231031	51.52	30000	-6.67	20240507	21100	32.70	20240227	30000	-6.67	20240507	18480	51.52	20231031	2.87	N	102710	500	71 억		1683291	N	N	1	N	00	N
113	20240510	090643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	-250	5	-0.87	64356850	2258	2.63	28650	28700	28300	37350	20150	28750	28501.71	11.78	0	-322	29683	29216	28833	28366	27983	29025	28175	71	8600	500	21270	50	1	14287836	4072	-23.28	1.13	12	0.02	-1224.00	25207.00	30000	20240507	-5.00	18480	20231031	54.22	30000	-5.00	20240507	21100	35.07	20240227	30000	-5.00	20240507	18480	54.22	20231031	2.87	N	102710	500	71 억		1683291	N	N	1	N	00	N
114	20240509	160654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	-550	5	-1.88	2463317850	85649	137.48	29100	29300	28450	38050	20550	29300	28760.72	11.83	0	-6498	29900	29600	29350	29050	28800	29475	28925	71	8750	500	21680	50	1	14287836	4108	-23.49	1.14	12	0.60	-1224.00	25207.00	30000	20240507	-4.17	18480	20231031	55.57	30000	-4.17	20240507	21100	36.26	20240227	30000	-4.17	20240507	18480	55.57	20231031	2.84	N	102710	500	71 억		1689692	N	N	1	N	00	N
115	20240509	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28900	-400	5	-1.37	2316737100	80566	129.32	29100	29300	28450	38050	20550	29300	28755.77	11.83	0	-4757	29900	29600	29350	29050	28800	29475	28925	71	8750	500	21680	50	1	14287836	4129	-23.61	1.15	12	0.56	-1224.00	25207.00	30000	20240507	-3.67	18480	20231031	56.39	30000	-3.67	20240507	21100	36.97	20240227	30000	-3.67	20240507	18480	56.39	20231031	2.84	N	102710	500	71 억		1689692	N	N	0	N	00	N
116	20240509	140628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	-800	5	-2.73	1959174550	68132	109.36	29100	29300	28450	38050	20550	29300	28755.57	11.83	0	-3736	29900	29600	29350	29050	28800	29475	28925	71	8750	500	21680	50	1	14287836	4072	-23.28	1.13	12	0.48	-1224.00	25207.00	30000	20240507	-5.00	18480	20231031	54.22	30000	-5.00	20240507	21100	35.07	20240227	30000	-5.00	20240507	18480	54.22	20231031	2.84	N	102710	500	71 억		1689692	N	N	0	N	00	N
117	20240509	130642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-700	5	-2.39	1720063900	59748	95.90	29100	29300	28500	38050	20550	29300	28788.64	11.83	0	-4644	29900	29600	29350	29050	28800	29475	28925	71	8750	500	21680	50	1	14287836	4086	-23.37	1.13	12	0.42	-1224.00	25207.00	30000	20240507	-4.67	18480	20231031	54.76	30000	-4.67	20240507	21100	35.55	20240227	30000	-4.67	20240507	18480	54.76	20231031	2.84	N	102710	500	71 억		1689692	N	N	0	N	00	N
118	20240509	120644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-700	5	-2.39	1528480350	53051	85.15	29100	29300	28500	38050	20550	29300	28811.53	11.83	0	-7722	29900	29600	29350	29050	28800	29475	28925	71	8750	500	21680	50	1	14287836	4086	-23.37	1.13	12	0.37	-1224.00	25207.00	30000	20240507	-4.67	18480	20231031	54.76	30000	-4.67	20240507	21100	35.55	20240227	30000	-4.67	20240507	18480	54.76	20231031	2.84	N	102710	500	71 억		1689692	N	N	0	N	00	N
119	20240509	110632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28650	-650	5	-2.22	1322327650	45848	73.59	29100	29300	28500	38050	20550	29300	28841.56	11.83	0	-7053	29900	29600	29350	29050	28800	29475	28925	71	8750	500	21680	50	1	14287836	4093	-23.41	1.14	12	0.32	-1224.00	25207.00	30000	20240507	-4.50	18480	20231031	55.03	30000	-4.50	20240507	21100	35.78	20240227	30000	-4.50	20240507	18480	55.03	20231031	2.84	N	102710	500	71 억		1689692	N	N	0	N	00	N
120	20240509	100636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28900	-400	5	-1.37	607307400	20971	33.66	29100	29300	28850	38050	20550	29300	28959.39	11.83	0	-2199	29900	29600	29350	29050	28800	29475	28925	71	8750	500	21680	50	1	14287836	4129	-23.61	1.15	12	0.15	-1224.00	25207.00	30000	20240507	-3.67	18480	20231031	56.39	30000	-3.67	20240507	21100	36.97	20240227	30000	-3.67	20240507	18480	56.39	20231031	2.84	N	102710	500	71 억		1689692	N	N	0	N	00	N
121	20240509	090631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29000	-300	5	-1.02	45732700	1572	2.52	29100	29300	29000	38050	20550	29300	29092.05	11.83	0	154	29900	29600	29350	29050	28800	29475	28925	71	8750	500	21680	50	1	14287836	4143	-23.69	1.15	12	0.01	-1224.00	25207.00	30000	20240507	-3.33	18480	20231031	56.93	30000	-3.33	20240507	21100	37.44	20240227	30000	-3.33	20240507	18480	56.93	20231031	2.84	N	102710	500	71 억		1689692	N	N	0	N	00	N
122	20240508	160629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29300	-250	5	-0.85	1810138600	61727	45.80	29400	29650	29100	38400	20700	29550	29324.98	11.91	0	-12409	30383	29966	29583	29166	28783	30175	29375	71	8850	500	21860	50	1	14287836	4186	-23.94	1.16	12	0.43	-1224.00	25207.00	30000	20240507	-2.33	18480	20231031	58.55	30000	-2.33	20240507	21100	38.86	20240227	30000	-2.33	20240507	18480	58.55	20231031	2.90	N	102710	500	71 억		1702028	N	N	0	N	00	N
123	20240508	150634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	-100	5	-0.34	1646188150	56137	41.65	29400	29650	29100	38400	20700	29550	29324.46	11.91	0	-10291	30383	29966	29583	29166	28783	30175	29375	71	8850	500	21860	50	1	14287836	4208	-24.06	1.17	12	0.39	-1224.00	25207.00	30000	20240507	-1.83	18480	20231031	59.36	30000	-1.83	20240507	21100	39.57	20240227	30000	-1.83	20240507	18480	59.36	20231031	2.90	N	102710	500	71 억		1702028	N	N	0	N	00	N
124	20240508	140627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29200	-350	5	-1.18	1415312000	48261	35.81	29400	29650	29100	38400	20700	29550	29326.19	11.91	0	-6538	30383	29966	29583	29166	28783	30175	29375	71	8850	500	21860	50	1	14287836	4172	-23.86	1.16	12	0.34	-1224.00	25207.00	30000	20240507	-2.67	18480	20231031	58.01	30000	-2.67	20240507	21100	38.39	20240227	30000	-2.67	20240507	18480	58.01	20231031	2.90	N	102710	500	71 억		1702028	N	N	0	N	00	N
125	20240508	130624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29100	-450	5	-1.52	1296749550	44202	32.80	29400	29650	29100	38400	20700	29550	29336.88	11.91	0	-6237	30383	29966	29583	29166	28783	30175	29375	71	8850	500	21860	50	1	14287836	4158	-23.77	1.15	12	0.31	-1224.00	25207.00	30000	20240507	-3.00	18480	20231031	57.47	30000	-3.00	20240507	21100	37.91	20240227	30000	-3.00	20240507	18480	57.47	20231031	2.90	N	102710	500	71 억		1702028	N	N	0	N	00	N
126	20240508	120627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-200	5	-0.68	813360600	27671	20.53	29400	29650	29100	38400	20700	29550	29393.96	11.91	0	-5198	30383	29966	29583	29166	28783	30175	29375	71	8850	500	21860	50	1	14287836	4193	-23.98	1.16	12	0.19	-1224.00	25207.00	30000	20240507	-2.17	18480	20231031	58.82	30000	-2.17	20240507	21100	39.10	20240227	30000	-2.17	20240507	18480	58.82	20231031	2.90	N	102710	500	71 억		1702028	N	N	0	N	00	N
127	20240508	110704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	-100	5	-0.34	634512550	21593	16.02	29400	29650	29100	38400	20700	29550	29385.08	11.91	0	-3337	30383	29966	29583	29166	28783	30175	29375	71	8850	500	21860	50	1	14287836	4208	-24.06	1.17	12	0.15	-1224.00	25207.00	30000	20240507	-1.83	18480	20231031	59.36	30000	-1.83	20240507	21100	39.57	20240227	30000	-1.83	20240507	18480	59.36	20231031	2.90	N	102710	500	71 억		1702028	N	N	0	N	00	N
128	20240508	100634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	-100	5	-0.34	406999050	13852	10.28	29400	29650	29100	38400	20700	29550	29381.93	11.91	0	-3028	30383	29966	29583	29166	28783	30175	29375	71	8850	500	21860	50	1	14287836	4208	-24.06	1.17	12	0.10	-1224.00	25207.00	30000	20240507	-1.83	18480	20231031	59.36	30000	-1.83	20240507	21100	39.57	20240227	30000	-1.83	20240507	18480	59.36	20231031	2.90	N	102710	500	71 억		1702028	N	N	0	N	00	N
129	20240508	090635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29400	-150	5	-0.51	103771550	3546	2.63	29400	29450	29100	38400	20700	29550	29264.15	11.91	0	2340	30383	29966	29583	29166	28783	30175	29375	71	8850	500	21860	50	1	14287836	4201	-24.02	1.17	12	0.02	-1224.00	25207.00	30000	20240507	-2.00	18480	20231031	59.09	30000	-2.00	20240507	21100	39.34	20240227	30000	-2.00	20240507	18480	59.09	20231031	2.90	N	102710	500	71 억		1702028	N	N	0	N	00	N
130	20240503	160646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28850	-250	5	-0.86	2863283600	99713	63.39	29350	29400	28350	37800	20400	29100	28714.90	11.99	0	-25220	30166	29632	28666	28132	27166	29900	28400	71	8700	500	21530	50	1	14287836	4122	-23.57	1.14	12	0.70	-1224.00	25207.00	29450	20240104	-2.04	18480	20231031	56.11	29450	-2.04	20240104	21100	36.73	20240227	29450	-2.04	20240104	18480	56.11	20231031	2.84	N	102710	500	71 억		1713457	N	N	1	N	00	N
131	20240503	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-400	5	-1.37	2564221900	89324	56.78	29350	29400	28350	37800	20400	29100	28706.98	11.99	0	-24551	30166	29632	28666	28132	27166	29900	28400	71	8700	500	21530	50	1	14287836	4101	-23.45	1.14	12	0.63	-1224.00	25207.00	29450	20240104	-2.55	18480	20231031	55.30	29450	-2.55	20240104	21100	36.02	20240227	29450	-2.55	20240104	18480	55.30	20231031	2.84	N	102710	500	71 억		1713457	N	N	0	N	00	N
132	20240503	140646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	-700	5	-2.41	2354619400	82006	52.13	29350	29400	28350	37800	20400	29100	28712.77	11.99	0	-23647	30166	29632	28666	28132	27166	29900	28400	71	8700	500	21530	50	1	14287836	4058	-23.20	1.13	12	0.57	-1224.00	25207.00	29450	20240104	-3.57	18480	20231031	53.68	29450	-3.57	20240104	21100	34.60	20240227	29450	-3.57	20240104	18480	53.68	20231031	2.84	N	102710	500	71 억		1713457	N	N	0	N	00	N
133	20240503	130648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-400	5	-1.37	1694562850	58839	37.40	29350	29400	28500	37800	20400	29100	28799.99	11.99	0	-15368	30166	29632	28666	28132	27166	29900	28400	71	8700	500	21530	50	1	14287836	4101	-23.45	1.14	12	0.41	-1224.00	25207.00	29450	20240104	-2.55	18480	20231031	55.30	29450	-2.55	20240104	21100	36.02	20240227	29450	-2.55	20240104	18480	55.30	20231031	2.84	N	102710	500	71 억		1713457	N	N	0	N	00	N
134	20240503	120644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-400	5	-1.37	1526685550	52988	33.68	29350	29400	28500	37800	20400	29100	28811.91	11.99	0	-13873	30166	29632	28666	28132	27166	29900	28400	71	8700	500	21530	50	1	14287836	4101	-23.45	1.14	12	0.37	-1224.00	25207.00	29450	20240104	-2.55	18480	20231031	55.30	29450	-2.55	20240104	21100	36.02	20240227	29450	-2.55	20240104	18480	55.30	20231031	2.84	N	102710	500	71 억		1713457	N	N	0	N	00	N
135	20240503	110644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28650	-450	5	-1.55	1283309250	44468	28.27	29350	29400	28500	37800	20400	29100	28859.16	11.99	0	-10481	30166	29632	28666	28132	27166	29900	28400	71	8700	500	21530	50	1	14287836	4093	-23.41	1.14	12	0.31	-1224.00	25207.00	29450	20240104	-2.72	18480	20231031	55.03	29450	-2.72	20240104	21100	35.78	20240227	29450	-2.72	20240104	18480	55.03	20231031	2.84	N	102710	500	71 억		1713457	N	N	0	N	00	N
136	20240503	100640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-400	5	-1.37	970649800	33574	21.34	29350	29400	28500	37800	20400	29100	28910.76	11.99	0	-6704	30166	29632	28666	28132	27166	29900	28400	71	8700	500	21530	50	1	14287836	4101	-23.45	1.14	12	0.23	-1224.00	25207.00	29450	20240104	-2.55	18480	20231031	55.30	29450	-2.55	20240104	21100	36.02	20240227	29450	-2.55	20240104	18480	55.30	20231031	2.84	N	102710	500	71 억		1713457	N	N	0	N	00	N
137	20240503	090640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29000	-100	5	-0.34	296043400	10143	6.45	29350	29400	28950	37800	20400	29100	29186.97	11.99	0	-4294	30166	29632	28666	28132	27166	29900	28400	71	8700	500	21530	50	1	14287836	4143	-23.69	1.15	12	0.07	-1224.00	25207.00	29450	20240104	-1.53	18480	20231031	56.93	29450	-1.53	20240104	21100	37.44	20240227	29450	-1.53	20240104	18480	56.93	20231031	2.84	N	102710	500	71 억		1713457	N	N	0	N	00	N
138	20240502	160637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29100	1050	2	3.74	4466436100	155794	157.70	28050	29200	27700	36450	19650	28050	28666.47	11.90	0	13822	29083	28566	27983	27466	26883	28825	27725	71	8400	500	20750	50	1	14287836	4158	-23.77	1.15	12	1.09	-1224.00	25207.00	29450	20240104	-1.19	18480	20231031	57.47	29450	-1.19	20240104	21100	37.91	20240227	29450	-1.19	20240104	18480	57.47	20231031	2.95	N	102710	500	71 억		1699804	N	N	0	N	00	N
139	20240502	150640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29050	1000	2	3.57	3917033400	136893	138.57	28050	29200	27700	36450	19650	28050	28613.84	11.90	0	13621	29083	28566	27983	27466	26883	28825	27725	71	8400	500	20750	50	1	14287836	4151	-23.73	1.15	12	0.96	-1224.00	25207.00	29450	20240104	-1.36	18480	20231031	57.20	29450	-1.36	20240104	21100	37.68	20240227	29450	-1.36	20240104	18480	57.20	20231031	2.95	N	102710	500	71 억		1699804	N	N	0	N	00	N
140	20240502	140636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	750	2	2.67	2388890550	84087	85.12	28050	28800	27700	36450	19650	28050	28409.75	11.90	0	9041	29083	28566	27983	27466	26883	28825	27725	71	8400	500	20750	50	1	14287836	4115	-23.53	1.14	12	0.59	-1224.00	25207.00	29450	20240104	-2.21	18480	20231031	55.84	29450	-2.21	20240104	21100	36.49	20240227	29450	-2.21	20240104	18480	55.84	20231031	2.95	N	102710	500	71 억		1699804	N	N	0	N	00	N
141	20240502	130635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	200	2	0.71	1539374900	54430	55.10	28050	28700	27700	36450	19650	28050	28281.74	11.90	0	-618	29083	28566	27983	27466	26883	28825	27725	71	8400	500	20750	50	1	14287836	4036	-23.08	1.12	12	0.38	-1224.00	25207.00	29450	20240104	-4.07	18480	20231031	52.87	29450	-4.07	20240104	21100	33.89	20240227	29450	-4.07	20240104	18480	52.87	20231031	2.95	N	102710	500	71 억		1699804	N	N	0	N	00	N
142	20240502	120633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	250	2	0.89	1483831150	52467	53.11	28050	28700	27700	36450	19650	28050	28281.23	11.90	0	-618	29083	28566	27983	27466	26883	28825	27725	71	8400	500	20750	50	1	14287836	4043	-23.12	1.12	12	0.37	-1224.00	25207.00	29450	20240104	-3.90	18480	20231031	53.14	29450	-3.90	20240104	21100	34.12	20240227	29450	-3.90	20240104	18480	53.14	20231031	2.95	N	102710	500	71 억		1699804	N	N	0	N	00	N
143	20240502	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	450	2	1.60	1348216150	47690	48.27	28050	28700	27700	36450	19650	28050	28270.42	11.90	0	216	29083	28566	27983	27466	26883	28825	27725	71	8400	500	20750	50	1	14287836	4072	-23.28	1.13	12	0.33	-1224.00	25207.00	29450	20240104	-3.23	18480	20231031	54.22	29450	-3.23	20240104	21100	35.07	20240227	29450	-3.23	20240104	18480	54.22	20231031	2.95	N	102710	500	71 억		1699804	N	N	0	N	00	N
144	20240502	100631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	150	2	0.53	668920950	23879	24.17	28050	28350	27700	36450	19650	28050	28012.94	11.90	0	6677	29083	28566	27983	27466	26883	28825	27725	71	8400	500	20750	50	1	14287836	4029	-23.04	1.12	12	0.17	-1224.00	25207.00	29450	20240104	-4.24	18480	20231031	52.60	29450	-4.24	20240104	21100	33.65	20240227	29450	-4.24	20240104	18480	52.60	20231031	2.95	N	102710	500	71 억		1699804	N	N	0	N	00	N
145	20240502	090632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-50	5	-0.18	267365100	9583	9.70	28050	28200	27700	36450	19650	28050	27899.92	11.90	0	4589	29083	28566	27983	27466	26883	28825	27725	71	8400	500	20750	50	1	14287836	4001	-22.88	1.11	12	0.07	-1224.00	25207.00	29450	20240104	-4.92	18480	20231031	51.52	29450	-4.92	20240104	21100	32.70	20240227	29450	-4.92	20240104	18480	51.52	20231031	2.95	N	102710	500	71 억		1699804	N	N	0	N	00	N