KissMeData/017890/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	160333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	20	2	0.20	261544500	25811	48.45	10070	10210	10070	13160	7100	10130	10133.06	2.21	0	4448	10270	10200	10120	10050	9970	10235	10085	108	3030	500	7290	10	1	21605760	2193	21.78	0.45	12	0.12	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.59	N	017890	500	108 억		477795	N	N	91	N	00	N
3	20240531	150335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	30	2	0.30	256205680	25285	47.46	10070	10210	10070	13160	7100	10130	10132.71	2.21	0	4044	10270	10200	10120	10050	9970	10235	10085	108	3030	500	7290	10	1	21605760	2195	21.80	0.45	12	0.12	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.59	N	017890	500	108 억		477795	N	N	91	N	00	N
4	20240531	140333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	30	2	0.30	142639690	14068	26.41	10070	10210	10070	13160	7100	10130	10139.30	2.21	0	2081	10270	10200	10120	10050	9970	10235	10085	108	3030	500	7290	10	1	21605760	2195	21.80	0.45	12	0.07	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.59	N	017890	500	108 억		477795	N	N	91	N	00	N
5	20240531	130334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	50	2	0.49	132940520	13113	24.61	10070	10210	10070	13160	7100	10130	10138.07	2.21	0	2289	10270	10200	10120	10050	9970	10235	10085	108	3030	500	7290	10	1	21605760	2199	21.85	0.45	12	0.06	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.59	N	017890	500	108 억		477795	N	N	91	N	00	N
6	20240531	120336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	50	2	0.49	126706390	12500	23.46	10070	10210	10070	13160	7100	10130	10136.51	2.21	0	2322	10270	10200	10120	10050	9970	10235	10085	108	3030	500	7290	10	1	21605760	2199	21.85	0.45	12	0.06	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.59	N	017890	500	108 억		477795	N	N	91	N	00	N
7	20240531	110334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	30	2	0.30	89659920	8860	16.63	10070	10200	10070	13160	7100	10130	10119.63	2.21	0	2144	10270	10200	10120	10050	9970	10235	10085	108	3030	500	7290	10	1	21605760	2195	21.80	0.45	12	0.04	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.59	N	017890	500	108 억		477795	N	N	91	N	00	N
8	20240531	100335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	10	2	0.10	75122400	7430	13.95	10070	10200	10070	13160	7100	10130	10110.69	2.21	0	1846	10270	10200	10120	10050	9970	10235	10085	108	3030	500	7290	10	1	21605760	2191	21.76	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10040	1.00	20240419	14750	-31.25	20231106	9830	3.15	20231019	3.59	N	017890	500	108 억		477795	N	N	91	N	00	N
9	20240531	090334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	50	2	0.49	38922910	3860	7.25	10070	10180	10070	13160	7100	10130	10083.66	2.21	0	1056	10270	10200	10120	10050	9970	10235	10085	108	3030	500	7290	10	1	21605760	2199	21.85	0.45	12	0.02	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.59	N	017890	500	108 억		477795	N	N	91	N	00	N
10	20240530	160331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10130	20	2	0.20	514837560	50990	124.47	10120	10190	10040	13140	7080	10110	10096.83	2.18	0	7827	10323	10216	10163	10056	10003	10190	10030	108	3030	500	7270	10	1	21605760	2189	21.74	0.45	12	0.24	466.00	22429.00	14750	20231106	-31.32	9830	20231019	3.05	12710	-20.30	20240214	10040	0.90	20240530	14750	-31.32	20231106	9830	3.05	20231019	3.60	N	017890	500	108 억		470227	N	N	91	N	00	N
11	20240530	150332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10110	0	3	0.00	463018700	45859	111.94	10120	10190	10040	13140	7080	10110	10096.57	2.18	0	8094	10323	10216	10163	10056	10003	10190	10030	108	3030	500	7270	10	1	21605760	2184	21.70	0.45	12	0.21	466.00	22429.00	14750	20231106	-31.46	9830	20231019	2.85	12710	-20.46	20240214	10040	0.70	20240530	14750	-31.46	20231106	9830	2.85	20231019	3.60	N	017890	500	108 억		470227	N	N	10	N	00	N
12	20240530	140333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10080	-30	5	-0.30	383741250	38003	92.76	10120	10190	10040	13140	7080	10110	10097.66	2.18	0	7353	10323	10216	10163	10056	10003	10190	10030	108	3030	500	7270	10	1	21605760	2178	21.63	0.45	12	0.18	466.00	22429.00	14750	20231106	-31.66	9830	20231019	2.54	12710	-20.69	20240214	10040	0.40	20240530	14750	-31.66	20231106	9830	2.54	20231019	3.60	N	017890	500	108 억		470227	N	N	10	N	00	N
13	20240530	130333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	50	2	0.49	163010230	16101	39.30	10120	10190	10070	13140	7080	10110	10124.23	2.18	0	2901	10323	10216	10163	10056	10003	10190	10030	108	3030	500	7270	10	1	21605760	2195	21.80	0.45	12	0.07	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.60	N	017890	500	108 억		470227	N	N	10	N	00	N
14	20240530	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	70	2	0.69	136406340	13477	32.90	10120	10190	10070	13140	7080	10110	10121.42	2.18	0	2644	10323	10216	10163	10056	10003	10190	10030	108	3030	500	7270	10	1	21605760	2199	21.85	0.45	12	0.06	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.60	N	017890	500	108 억		470227	N	N	10	N	00	N
15	20240530	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	70	2	0.69	112767940	11150	27.22	10120	10180	10070	13140	7080	10110	10113.72	2.18	0	2339	10323	10216	10163	10056	10003	10190	10030	108	3030	500	7270	10	1	21605760	2199	21.85	0.45	12	0.05	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.60	N	017890	500	108 억		470227	N	N	10	N	00	N
16	20240530	100334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10090	-20	5	-0.20	69961500	6925	16.90	10120	10150	10070	13140	7080	10110	10102.74	2.18	0	-693	10323	10216	10163	10056	10003	10190	10030	108	3030	500	7270	10	1	21605760	2180	21.65	0.45	12	0.03	466.00	22429.00	14750	20231106	-31.59	9830	20231019	2.64	12710	-20.61	20240214	10040	0.50	20240419	14750	-31.59	20231106	9830	2.64	20231019	3.60	N	017890	500	108 억		470227	N	N	10	N	00	N
17	20240530	090333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	40	2	0.40	8226550	812	1.98	10120	10150	10120	13140	7080	10110	10131.22	2.18	0	-362	10323	10216	10163	10056	10003	10190	10030	108	3030	500	7270	10	1	21605760	2193	21.78	0.45	12	0.00	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.60	N	017890	500	108 억		470227	N	N	10	N	00	N
18	20240529	160330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10110	-130	5	-1.27	414724900	40804	102.28	10270	10270	10110	13310	7170	10240	10163.83	2.24	0	-13316	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2184	21.70	0.45	12	0.19	466.00	22429.00	14750	20231106	-31.46	9830	20231019	2.85	12710	-20.46	20240214	10040	0.70	20240419	14750	-31.46	20231106	9830	2.85	20231019	3.61	N	017890	500	108 억		484078	N	N	10	N	00	N
19	20240529	150331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-90	5	-0.88	318297330	31274	78.39	10270	10270	10140	13310	7170	10240	10177.70	2.24	0	-12105	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2193	21.78	0.45	12	0.14	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.61	N	017890	500	108 억		484078	N	N	16	N	00	N
20	20240529	140331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-40	5	-0.39	227638830	22343	56.01	10270	10270	10160	13310	7170	10240	10188.37	2.24	0	-4992	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2204	21.89	0.45	12	0.10	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.61	N	017890	500	108 억		484078	N	N	16	N	00	N
21	20240529	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-70	5	-0.68	176576550	17320	43.42	10270	10270	10160	13310	7170	10240	10194.95	2.24	0	-4903	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2197	21.82	0.45	12	0.08	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.61	N	017890	500	108 억		484078	N	N	16	N	00	N
22	20240529	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-70	5	-0.68	147484320	14458	36.24	10270	10270	10170	13310	7170	10240	10200.88	2.24	0	-4880	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2197	21.82	0.45	12	0.07	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.61	N	017890	500	108 억		484078	N	N	16	N	00	N
23	20240529	110331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-40	5	-0.39	121482970	11906	29.84	10270	10270	10180	13310	7170	10240	10203.51	2.24	0	-4610	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2204	21.89	0.45	12	0.06	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10040	1.59	20240419	14750	-30.85	20231106	9830	3.76	20231019	3.61	N	017890	500	108 억		484078	N	N	16	N	00	N
24	20240529	100329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-30	5	-0.29	64192610	6289	15.76	10270	10270	10180	13310	7170	10240	10207.13	2.24	0	-4198	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2206	21.91	0.46	12	0.03	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.61	N	017890	500	108 억		484078	N	N	16	N	00	N
25	20240529	090329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-30	5	-0.29	2506680	245	0.61	10270	10270	10210	13310	7170	10240	10231.35	2.24	0	-63	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2206	21.91	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.61	N	017890	500	108 억		484078	N	N	16	N	00	N
26	20240528	160328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	60	2	0.59	406013170	39892	104.84	10180	10260	10110	13230	7130	10180	10177.70	2.20	0	8174	10420	10300	10220	10100	10020	10260	10060	108	3050	500	7320	10	1	21605760	2212	21.97	0.46	12	0.18	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.60	N	017890	500	108 억		475904	N	N	16	N	00	N
27	20240528	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	60	2	0.59	383575640	37695	99.07	10180	10260	10110	13230	7130	10180	10175.72	2.20	0	7631	10420	10300	10220	10100	10020	10260	10060	108	3050	500	7320	10	1	21605760	2212	21.97	0.46	12	0.17	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.60	N	017890	500	108 억		475904	N	N	54	N	00	N
28	20240528	140330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	40	2	0.39	327263220	32179	84.57	10180	10260	10110	13230	7130	10180	10169.96	2.20	0	5808	10420	10300	10220	10100	10020	10260	10060	108	3050	500	7320	10	1	21605760	2208	21.93	0.46	12	0.15	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.60	N	017890	500	108 억		475904	N	N	54	N	00	N
29	20240528	130328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	60	2	0.59	306029540	30101	79.11	10180	10260	10110	13230	7130	10180	10166.57	2.20	0	7146	10420	10300	10220	10100	10020	10260	10060	108	3050	500	7320	10	1	21605760	2212	21.97	0.46	12	0.14	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.60	N	017890	500	108 억		475904	N	N	54	N	00	N
30	20240528	120329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	80	2	0.79	282034450	27758	72.95	10180	10260	10110	13230	7130	10180	10160.17	2.20	0	8587	10420	10300	10220	10100	10020	10260	10060	108	3050	500	7320	10	1	21605760	2217	22.02	0.46	12	0.13	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.60	N	017890	500	108 억		475904	N	N	54	N	00	N
31	20240528	110329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	60	2	0.59	268688330	26455	69.53	10180	10250	10110	13230	7130	10180	10156.05	2.20	0	8661	10420	10300	10220	10100	10020	10260	10060	108	3050	500	7320	10	1	21605760	2212	21.97	0.46	12	0.12	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10040	1.99	20240419	14750	-30.58	20231106	9830	4.17	20231019	3.60	N	017890	500	108 억		475904	N	N	54	N	00	N
32	20240528	100330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	50	2	0.49	235164770	23181	60.92	10180	10250	10110	13230	7130	10180	10144.07	2.20	0	9027	10420	10300	10220	10100	10020	10260	10060	108	3050	500	7320	10	1	21605760	2210	21.95	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.60	N	017890	500	108 억		475904	N	N	54	N	00	N
33	20240528	090330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	30	2	0.29	43439120	4290	11.27	10180	10210	10110	13230	7130	10180	10119.77	2.20	0	0	10420	10300	10220	10100	10020	10260	10060	108	3050	500	7320	10	1	21605760	2206	21.91	0.46	12	0.02	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.60	N	017890	500	108 억		475904	N	N	54	N	00	N
34	20240527	160323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-50	5	-0.49	385553080	37909	97.05	10230	10340	10140	13290	7170	10230	10170.46	2.20	0	390	10403	10316	10263	10176	10123	10290	10150	108	3060	500	7360	10	1	21605760	2199	21.85	0.45	12	0.18	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.62	N	017890	500	108 억		475516	N	N	54	N	00	N
35	20240527	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-60	5	-0.59	354354890	34843	89.20	10230	10340	10140	13290	7170	10230	10170.05	2.20	0	48	10403	10316	10263	10176	10123	10290	10150	108	3060	500	7360	10	1	21605760	2197	21.82	0.45	12	0.16	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.62	N	017890	500	108 억		475516	N	N	659	N	00	N
36	20240527	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-60	5	-0.59	310551100	30529	78.16	10230	10340	10140	13290	7170	10230	10172.33	2.20	0	-169	10403	10316	10263	10176	10123	10290	10150	108	3060	500	7360	10	1	21605760	2197	21.82	0.45	12	0.14	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.62	N	017890	500	108 억		475516	N	N	659	N	00	N
37	20240527	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-60	5	-0.59	289354990	28442	72.82	10230	10340	10140	13290	7170	10230	10173.51	2.20	0	-164	10403	10316	10263	10176	10123	10290	10150	108	3060	500	7360	10	1	21605760	2197	21.82	0.45	12	0.13	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10040	1.29	20240419	14750	-31.05	20231106	9830	3.46	20231019	3.62	N	017890	500	108 억		475516	N	N	659	N	00	N
38	20240527	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	-90	5	-0.88	280056080	27528	70.48	10230	10340	10140	13290	7170	10230	10173.50	2.20	0	593	10403	10316	10263	10176	10123	10290	10150	108	3060	500	7360	10	1	21605760	2191	21.76	0.45	12	0.13	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10040	1.00	20240419	14750	-31.25	20231106	9830	3.15	20231019	3.62	N	017890	500	108 억		475516	N	N	659	N	00	N
39	20240527	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-80	5	-0.78	192543320	18903	48.39	10230	10340	10150	13290	7170	10230	10185.86	2.20	0	-1118	10403	10316	10263	10176	10123	10290	10150	108	3060	500	7360	10	1	21605760	2193	21.78	0.45	12	0.09	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.62	N	017890	500	108 억		475516	N	N	659	N	00	N
40	20240527	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10180	-50	5	-0.49	130270540	12774	32.70	10230	10340	10150	13290	7170	10230	10198.10	2.20	0	-858	10403	10316	10263	10176	10123	10290	10150	108	3060	500	7360	10	1	21605760	2199	21.85	0.45	12	0.06	466.00	22429.00	14750	20231106	-30.98	9830	20231019	3.56	12710	-19.91	20240214	10040	1.39	20240419	14750	-30.98	20231106	9830	3.56	20231019	3.62	N	017890	500	108 억		475516	N	N	659	N	00	N
41	20240527	090328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	50	2	0.49	6559750	641	1.64	10230	10340	10230	13290	7170	10230	10233.62	2.20	0	102	10403	10316	10263	10176	10123	10290	10150	108	3060	500	7360	10	1	21605760	2221	22.06	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.62	N	017890	500	108 억		475516	N	N	659	N	00	N
42	20240524	160311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	-120	5	-1.16	397473120	38774	71.87	10270	10350	10210	13450	7250	10350	10251.17	2.18	0	4941	10583	10466	10393	10276	10203	10430	10240	108	3100	500	7450	10	1	21605760	2210	21.95	0.46	12	0.18	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.69	N	017890	500	108 억		470575	N	N	659	N	00	N
43	20240524	150314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	-90	5	-0.87	333782920	32562	60.36	10270	10350	10210	13450	7250	10350	10250.68	2.18	0	6272	10583	10466	10393	10276	10203	10430	10240	108	3100	500	7450	10	1	21605760	2217	22.02	0.46	12	0.15	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.69	N	017890	500	108 억		470575	N	N	4513	N	00	N
44	20240524	140316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	-90	5	-0.87	313338990	30569	56.66	10270	10350	10210	13450	7250	10350	10250.21	2.18	0	7249	10583	10466	10393	10276	10203	10430	10240	108	3100	500	7450	10	1	21605760	2217	22.02	0.46	12	0.14	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10040	2.19	20240419	14750	-30.44	20231106	9830	4.37	20231019	3.69	N	017890	500	108 억		470575	N	N	4513	N	00	N
45	20240524	130314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	-120	5	-1.16	285214650	27820	51.57	10270	10350	10220	13450	7250	10350	10252.13	2.18	0	7218	10583	10466	10393	10276	10203	10430	10240	108	3100	500	7450	10	1	21605760	2210	21.95	0.46	12	0.13	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.69	N	017890	500	108 억		470575	N	N	4513	N	00	N
46	20240524	120314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	-120	5	-1.16	236520690	23062	42.75	10270	10350	10220	13450	7250	10350	10255.85	2.18	0	6962	10583	10466	10393	10276	10203	10430	10240	108	3100	500	7450	10	1	21605760	2210	21.95	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.69	N	017890	500	108 억		470575	N	N	4513	N	00	N
47	20240524	110313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-70	5	-0.68	183250090	17864	33.11	10270	10350	10220	13450	7250	10350	10258.05	2.18	0	6085	10583	10466	10393	10276	10203	10430	10240	108	3100	500	7450	10	1	21605760	2221	22.06	0.46	12	0.08	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.69	N	017890	500	108 억		470575	N	N	4513	N	00	N
48	20240524	100316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-60	5	-0.58	120810590	11768	21.81	10270	10350	10230	13450	7250	10350	10266.00	2.18	0	3512	10583	10466	10393	10276	10203	10430	10240	108	3100	500	7450	10	1	21605760	2223	22.08	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.69	N	017890	500	108 억		470575	N	N	4513	N	00	N
49	20240524	090314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	-30	5	-0.29	9992610	971	1.80	10270	10350	10270	13450	7250	10350	10290.81	2.18	0	-143	10583	10466	10393	10276	10203	10430	10240	108	3100	500	7450	10	1	21605760	2230	22.15	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.03	9830	20231019	4.98	12710	-18.80	20240214	10040	2.79	20240419	14750	-30.03	20231106	9830	4.98	20231019	3.69	N	017890	500	108 억		470575	N	N	4513	N	00	N
50	20240523	160312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	-130	5	-1.24	556782440	53701	129.26	10510	10510	10320	13620	7340	10480	10368.20	2.20	0	-8404	10766	10622	10526	10382	10286	10695	10455	108	3140	500	7540	10	1	21605760	2236	22.21	0.46	12	0.25	466.00	22429.00	14750	20231106	-29.83	9830	20231019	5.29	12710	-18.57	20240214	10040	3.09	20240419	14750	-29.83	20231106	9830	5.29	20231019	3.70	N	017890	500	108 억		474348	N	N	4331	N	00	N
51	20240523	150314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-110	5	-1.05	495543100	47782	115.02	10510	10510	10320	13620	7340	10480	10370.92	2.20	0	-7694	10766	10622	10526	10382	10286	10695	10455	108	3140	500	7540	10	1	21605760	2241	22.25	0.46	12	0.22	466.00	22429.00	14750	20231106	-29.69	9830	20231019	5.49	12710	-18.41	20240214	10040	3.29	20240419	14750	-29.69	20231106	9830	5.49	20231019	3.70	N	017890	500	108 억		474348	N	N	6	N	00	N
52	20240523	140315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-80	5	-0.76	400977090	38646	93.02	10510	10510	10340	13620	7340	10480	10375.64	2.20	0	-7260	10766	10622	10526	10382	10286	10695	10455	108	3140	500	7540	10	1	21605760	2247	22.32	0.46	12	0.18	466.00	22429.00	14750	20231106	-29.49	9830	20231019	5.80	12710	-18.17	20240214	10040	3.59	20240419	14750	-29.49	20231106	9830	5.80	20231019	3.70	N	017890	500	108 억		474348	N	N	6	N	00	N
53	20240523	130314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	-90	5	-0.86	376306700	36265	87.29	10510	10510	10340	13620	7340	10480	10376.58	2.20	0	-7209	10766	10622	10526	10382	10286	10695	10455	108	3140	500	7540	10	1	21605760	2245	22.30	0.46	12	0.17	466.00	22429.00	14750	20231106	-29.56	9830	20231019	5.70	12710	-18.25	20240214	10040	3.49	20240419	14750	-29.56	20231106	9830	5.70	20231019	3.70	N	017890	500	108 억		474348	N	N	6	N	00	N
54	20240523	120313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	-90	5	-0.86	283133530	27270	65.64	10510	10510	10350	13620	7340	10480	10382.60	2.20	0	-4463	10766	10622	10526	10382	10286	10695	10455	108	3140	500	7540	10	1	21605760	2245	22.30	0.46	12	0.13	466.00	22429.00	14750	20231106	-29.56	9830	20231019	5.70	12710	-18.25	20240214	10040	3.49	20240419	14750	-29.56	20231106	9830	5.70	20231019	3.70	N	017890	500	108 억		474348	N	N	6	N	00	N
55	20240523	110311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-80	5	-0.76	205780300	19817	47.70	10510	10510	10360	13620	7340	10480	10384.03	2.20	0	1148	10766	10622	10526	10382	10286	10695	10455	108	3140	500	7540	10	1	21605760	2247	22.32	0.46	12	0.09	466.00	22429.00	14750	20231106	-29.49	9830	20231019	5.80	12710	-18.17	20240214	10040	3.59	20240419	14750	-29.49	20231106	9830	5.80	20231019	3.70	N	017890	500	108 억		474348	N	N	6	N	00	N
56	20240523	100311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	-30	5	-0.29	94267860	9070	21.83	10510	10510	10370	13620	7340	10480	10393.37	2.20	0	-1336	10766	10622	10526	10382	10286	10695	10455	108	3140	500	7540	10	1	21605760	2258	22.42	0.47	12	0.04	466.00	22429.00	14750	20231106	-29.15	9830	20231019	6.31	12710	-17.78	20240214	10040	4.08	20240419	14750	-29.15	20231106	9830	6.31	20231019	3.70	N	017890	500	108 억		474348	N	N	6	N	00	N
57	20240523	090314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	0	3	0.00	1111080	106	0.26	10510	10510	10480	13620	7340	10480	10481.89	2.20	0	-100	10766	10622	10526	10382	10286	10695	10455	108	3140	500	7540	10	1	21605760	2264	22.49	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.70	N	017890	500	108 억		474348	N	N	6	N	00	N
58	20240522	160310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-50	5	-0.47	435689790	41540	208.50	10470	10670	10430	13680	7380	10530	10488.45	2.16	0	7844	10570	10550	10510	10490	10450	10560	10500	108	3150	500	7580	10	1	21605760	2264	22.49	0.47	12	0.19	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.71	N	017890	500	108 억		466399	N	N	6	N	00	N
59	20240522	150312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-40	5	-0.38	394015610	37560	188.53	10470	10670	10430	13680	7380	10530	10490.30	2.16	0	8110	10570	10550	10510	10490	10450	10560	10500	108	3150	500	7580	10	1	21605760	2266	22.51	0.47	12	0.17	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.71	N	017890	500	108 억		466399	N	N	212	N	00	N
60	20240522	140311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	0	3	0.00	226672020	21591	108.37	10470	10670	10440	13680	7380	10530	10498.45	2.16	0	8446	10570	10550	10510	10490	10450	10560	10500	108	3150	500	7580	10	1	21605760	2275	22.60	0.47	12	0.10	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10040	4.88	20240419	14750	-28.61	20231106	9830	7.12	20231019	3.71	N	017890	500	108 억		466399	N	N	212	N	00	N
61	20240522	130312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	10	2	0.09	218533250	20819	104.50	10470	10670	10440	13680	7380	10530	10496.82	2.16	0	8673	10570	10550	10510	10490	10450	10560	10500	108	3150	500	7580	10	1	21605760	2277	22.62	0.47	12	0.10	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.71	N	017890	500	108 억		466399	N	N	212	N	00	N
62	20240522	120312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	20	2	0.19	206900850	19715	98.96	10470	10670	10440	13680	7380	10530	10494.59	2.16	0	8899	10570	10550	10510	10490	10450	10560	10500	108	3150	500	7580	10	1	21605760	2279	22.64	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.47	9830	20231019	7.32	12710	-16.99	20240214	10040	5.08	20240419	14750	-28.47	20231106	9830	7.32	20231019	3.71	N	017890	500	108 억		466399	N	N	212	N	00	N
63	20240522	110312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	40	2	0.38	205169290	19551	98.13	10470	10670	10440	13680	7380	10530	10494.06	2.16	0	8786	10570	10550	10510	10490	10450	10560	10500	108	3150	500	7580	10	1	21605760	2284	22.68	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.71	N	017890	500	108 억		466399	N	N	212	N	00	N
64	20240522	100312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	50	2	0.47	197421220	18818	94.45	10470	10670	10440	13680	7380	10530	10491.08	2.16	0	9014	10570	10550	10510	10490	10450	10560	10500	108	3150	500	7580	10	1	21605760	2286	22.70	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.71	N	017890	500	108 억		466399	N	N	212	N	00	N
65	20240522	090312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	0	3	0.00	921480	88	0.44	10470	10530	10470	13680	7380	10530	10471.36	2.16	0	-11	10570	10550	10510	10490	10450	10560	10500	108	3150	500	7580	10	1	21605760	2275	22.60	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10040	4.88	20240419	14750	-28.61	20231106	9830	7.12	20231019	3.71	N	017890	500	108 억		466399	N	N	212	N	00	N
66	20240521	160309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	10	2	0.10	209094100	19918	73.31	10520	10530	10470	13670	7370	10520	10497.74	2.16	0	-307	10640	10580	10510	10450	10380	10545	10415	108	3150	500	7570	10	1	21605760	2275	22.60	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10040	4.88	20240419	14750	-28.61	20231106	9830	7.12	20231019	3.71	N	017890	500	108 억		466706	N	N	207	N	00	N
67	20240521	150310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	-20	5	-0.19	192973460	18386	67.67	10520	10530	10470	13670	7370	10520	10495.67	2.16	0	-789	10640	10580	10510	10450	10380	10545	10415	108	3150	500	7570	10	1	21605760	2269	22.53	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.71	N	017890	500	108 억		466706	N	N	830	N	00	N
68	20240521	140311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-40	5	-0.38	161999640	15435	56.81	10520	10530	10470	13670	7370	10520	10495.60	2.16	0	-1212	10640	10580	10510	10450	10380	10545	10415	108	3150	500	7570	10	1	21605760	2264	22.49	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.71	N	017890	500	108 억		466706	N	N	830	N	00	N
69	20240521	130312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-30	5	-0.29	122259530	11647	42.87	10520	10530	10470	13670	7370	10520	10497.08	2.16	0	-1187	10640	10580	10510	10450	10380	10545	10415	108	3150	500	7570	10	1	21605760	2266	22.51	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.71	N	017890	500	108 억		466706	N	N	830	N	00	N
70	20240521	120311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-40	5	-0.38	103954340	9902	36.44	10520	10530	10470	13670	7370	10520	10498.32	2.16	0	-1233	10640	10580	10510	10450	10380	10545	10415	108	3150	500	7570	10	1	21605760	2264	22.49	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.71	N	017890	500	108 억		466706	N	N	830	N	00	N
71	20240521	110312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	0	3	0.00	80283280	7646	28.14	10520	10530	10470	13670	7370	10520	10500.04	2.16	0	-1126	10640	10580	10510	10450	10380	10545	10415	108	3150	500	7570	10	1	21605760	2273	22.58	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.68	9830	20231019	7.02	12710	-17.23	20240214	10040	4.78	20240419	14750	-28.68	20231106	9830	7.02	20231019	3.71	N	017890	500	108 억		466706	N	N	830	N	00	N
72	20240521	100312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-40	5	-0.38	53331970	5079	18.69	10520	10530	10470	13670	7370	10520	10500.49	2.16	0	-1082	10640	10580	10510	10450	10380	10545	10415	108	3150	500	7570	10	1	21605760	2264	22.49	0.47	12	0.02	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.71	N	017890	500	108 억		466706	N	N	830	N	00	N
73	20240521	090309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	-20	5	-0.19	15666900	1489	5.48	10520	10530	10500	13670	7370	10520	10521.76	2.16	0	-488	10640	10580	10510	10450	10380	10545	10415	108	3150	500	7570	10	1	21605760	2269	22.53	0.47	12	0.01	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.71	N	017890	500	108 억		466706	N	N	830	N	00	N
74	20240517	160312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	-100	5	-0.94	186669710	17683	127.80	10630	10690	10530	13810	7450	10630	10556.45	2.21	0	-4277	10730	10680	10600	10550	10470	10640	10510	108	3180	500	7650	10	1	21605760	2275	22.60	0.47	12	0.08	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10040	4.88	20240419	14750	-28.61	20231106	9830	7.12	20231019	3.71	N	017890	500	108 억		477008	N	N	295	N	00	N
75	20240517	150314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	-90	5	-0.85	159745100	15128	109.34	10630	10690	10530	13810	7450	10630	10559.57	2.21	0	-2614	10730	10680	10600	10550	10470	10640	10510	108	3180	500	7650	10	1	21605760	2277	22.62	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.71	N	017890	500	108 억		477008	N	N	5	N	00	N
76	20240517	140308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	-90	5	-0.85	141713980	13417	96.97	10630	10690	10530	13810	7450	10630	10562.27	2.21	0	-2617	10730	10680	10600	10550	10470	10640	10510	108	3180	500	7650	10	1	21605760	2277	22.62	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.71	N	017890	500	108 억		477008	N	N	5	N	00	N
77	20240517	130307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	-80	5	-0.75	130157480	12321	89.05	10630	10690	10540	13810	7450	10630	10563.87	2.21	0	-2314	10730	10680	10600	10550	10470	10640	10510	108	3180	500	7650	10	1	21605760	2279	22.64	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.47	9830	20231019	7.32	12710	-16.99	20240214	10040	5.08	20240419	14750	-28.47	20231106	9830	7.32	20231019	3.71	N	017890	500	108 억		477008	N	N	5	N	00	N
78	20240517	120308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-70	5	-0.66	109560730	10369	74.94	10630	10690	10540	13810	7450	10630	10566.18	2.21	0	-2327	10730	10680	10600	10550	10470	10640	10510	108	3180	500	7650	10	1	21605760	2282	22.66	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.71	N	017890	500	108 억		477008	N	N	5	N	00	N
79	20240517	110308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-70	5	-0.66	82429500	7798	56.36	10630	10690	10540	13810	7450	10630	10570.60	2.21	0	-1578	10730	10680	10600	10550	10470	10640	10510	108	3180	500	7650	10	1	21605760	2282	22.66	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.71	N	017890	500	108 억		477008	N	N	5	N	00	N
80	20240517	100306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	-50	5	-0.47	26644190	2513	18.16	10630	10690	10570	13810	7450	10630	10602.54	2.21	0	-561	10730	10680	10600	10550	10470	10640	10510	108	3180	500	7650	10	1	21605760	2286	22.70	0.47	12	0.01	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.71	N	017890	500	108 억		477008	N	N	5	N	00	N
81	20240517	090308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10680	50	2	0.47	2295610	216	1.56	10630	10690	10570	13810	7450	10630	10627.82	2.21	0	-36	10730	10680	10600	10550	10470	10640	10510	108	3180	500	7650	10	1	21605760	2307	22.92	0.48	12	0.00	466.00	22429.00	14750	20231106	-27.59	9830	20231019	8.65	12710	-15.97	20240214	10040	6.37	20240419	14750	-27.59	20231106	9830	8.65	20231019	3.71	N	017890	500	108 억		477008	N	N	5	N	00	N
82	20240516	160307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	-10	5	-0.09	145458060	13750	46.88	10640	10650	10520	13830	7450	10640	10578.75	2.21	0	-151	10753	10696	10613	10556	10473	10725	10585	108	3190	500	7660	10	1	21605760	2297	22.81	0.47	12	0.06	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.71	N	017890	500	108 억		477160	N	N	5	N	00	N
83	20240516	150306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	-20	5	-0.19	130678340	12359	42.14	10640	10650	10520	13830	7450	10640	10573.54	2.21	0	-95	10753	10696	10613	10556	10473	10725	10585	108	3190	500	7660	10	1	21605760	2295	22.79	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10040	5.78	20240419	14750	-28.00	20231106	9830	8.04	20231019	3.71	N	017890	500	108 억		477160	N	N	230	N	00	N
84	20240516	140307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	-40	5	-0.38	120812340	11429	38.97	10640	10650	10520	13830	7450	10640	10570.68	2.21	0	105	10753	10696	10613	10556	10473	10725	10585	108	3190	500	7660	10	1	21605760	2290	22.75	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.71	N	017890	500	108 억		477160	N	N	230	N	00	N
85	20240516	130308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	-40	5	-0.38	108908970	10306	35.14	10640	10650	10520	13830	7450	10640	10567.53	2.21	0	53	10753	10696	10613	10556	10473	10725	10585	108	3190	500	7660	10	1	21605760	2290	22.75	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.71	N	017890	500	108 억		477160	N	N	230	N	00	N
86	20240516	120306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	-70	5	-0.66	92785350	8782	29.94	10640	10650	10520	13830	7450	10640	10565.40	2.21	0	280	10753	10696	10613	10556	10473	10725	10585	108	3190	500	7660	10	1	21605760	2284	22.68	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.71	N	017890	500	108 억		477160	N	N	230	N	00	N
87	20240516	110305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-80	5	-0.75	71521300	6767	23.07	10640	10650	10520	13830	7450	10640	10569.13	2.21	0	409	10753	10696	10613	10556	10473	10725	10585	108	3190	500	7660	10	1	21605760	2282	22.66	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.71	N	017890	500	108 억		477160	N	N	230	N	00	N
88	20240516	100306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	-50	5	-0.47	47958370	4535	15.46	10640	10650	10520	13830	7450	10640	10575.16	2.21	0	148	10753	10696	10613	10556	10473	10725	10585	108	3190	500	7660	10	1	21605760	2288	22.73	0.47	12	0.02	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10040	5.48	20240419	14750	-28.20	20231106	9830	7.73	20231019	3.71	N	017890	500	108 억		477160	N	N	230	N	00	N
89	20240516	090305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	-10	5	-0.09	1510860	142	0.48	10640	10650	10630	13830	7450	10640	10639.86	2.21	0	12	10753	10696	10613	10556	10473	10725	10585	108	3190	500	7660	10	1	21605760	2297	22.81	0.47	12	0.00	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.71	N	017890	500	108 억		477160	N	N	230	N	00	N
90	20240514	160309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	50	2	0.47	310582330	29330	123.49	10590	10670	10530	13760	7420	10590	10589.19	2.21	0	-3723	10810	10700	10640	10530	10470	10670	10500	108	3170	500	7620	10	1	21605760	2299	22.83	0.47	12	0.14	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10040	5.98	20240419	14750	-27.86	20231106	9830	8.24	20231019	3.75	N	017890	500	108 억		477428	N	N	230	N	00	N
91	20240514	150310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	10	2	0.09	284104930	26832	112.97	10590	10670	10530	13760	7420	10590	10588.29	2.21	0	-2619	10810	10700	10640	10530	10470	10670	10500	108	3170	500	7620	10	1	21605760	2290	22.75	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.75	N	017890	500	108 억		477428	N	N	415	N	00	N
92	20240514	140308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10670	80	2	0.76	186435040	17594	74.08	10590	10670	10530	13760	7420	10590	10596.51	2.21	0	2212	10810	10700	10640	10530	10470	10670	10500	108	3170	500	7620	10	1	21605760	2305	22.90	0.48	12	0.08	466.00	22429.00	14750	20231106	-27.66	9830	20231019	8.55	12710	-16.05	20240214	10040	6.27	20240419	14750	-27.66	20231106	9830	8.55	20231019	3.75	N	017890	500	108 억		477428	N	N	415	N	00	N
93	20240514	130309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	30	2	0.28	166166360	15689	66.06	10590	10660	10530	13760	7420	10590	10591.27	2.21	0	790	10810	10700	10640	10530	10470	10670	10500	108	3170	500	7620	10	1	21605760	2295	22.79	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10040	5.78	20240419	14750	-28.00	20231106	9830	8.04	20231019	3.75	N	017890	500	108 억		477428	N	N	415	N	00	N
94	20240514	120309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	40	2	0.38	135720960	12824	53.99	10590	10640	10530	13760	7420	10590	10583.36	2.21	0	-1379	10810	10700	10640	10530	10470	10670	10500	108	3170	500	7620	10	1	21605760	2297	22.81	0.47	12	0.06	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.75	N	017890	500	108 억		477428	N	N	415	N	00	N
95	20240514	110308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	40	2	0.38	57583150	5436	22.89	10590	10640	10530	13760	7420	10590	10592.93	2.21	0	-1203	10810	10700	10640	10530	10470	10670	10500	108	3170	500	7620	10	1	21605760	2297	22.81	0.47	12	0.03	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.75	N	017890	500	108 억		477428	N	N	415	N	00	N
96	20240514	100308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	0	3	0.00	29400540	2773	11.68	10590	10640	10530	13760	7420	10590	10602.43	2.21	0	-962	10810	10700	10640	10530	10470	10670	10500	108	3170	500	7620	10	1	21605760	2288	22.73	0.47	12	0.01	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10040	5.48	20240419	14750	-28.20	20231106	9830	7.73	20231019	3.75	N	017890	500	108 억		477428	N	N	415	N	00	N
97	20240514	090308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	50	2	0.47	2158700	204	0.86	10590	10640	10580	13760	7420	10590	10581.86	2.21	0	-17	10810	10700	10640	10530	10470	10670	10500	108	3170	500	7620	10	1	21605760	2299	22.83	0.47	12	0.00	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10040	5.98	20240419	14750	-27.86	20231106	9830	8.24	20231019	3.75	N	017890	500	108 억		477428	N	N	415	N	00	N
98	20240513	160309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	-120	5	-1.12	245204490	23083	51.55	10690	10750	10580	13920	7500	10710	10623.27	2.25	0	-5831	10903	10806	10673	10576	10443	10855	10625	108	3210	500	7710	10	1	21605760	2288	22.73	0.47	12	0.11	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10040	5.48	20240419	14750	-28.20	20231106	9830	7.73	20231019	3.76	N	017890	500	108 억		485620	N	N	415	N	00	N
99	20240513	150309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	-70	5	-0.65	219938040	20698	46.23	10690	10750	10580	13920	7500	10710	10626.05	2.25	0	-5550	10903	10806	10673	10576	10443	10855	10625	108	3210	500	7710	10	1	21605760	2299	22.83	0.47	12	0.10	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10040	5.98	20240419	14750	-27.86	20231106	9830	8.24	20231019	3.76	N	017890	500	108 억		485620	N	N	97	N	00	N
100	20240513	140308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	-100	5	-0.93	181783660	17110	38.21	10690	10750	10580	13920	7500	10710	10624.41	2.25	0	-6364	10903	10806	10673	10576	10443	10855	10625	108	3210	500	7710	10	1	21605760	2292	22.77	0.47	12	0.08	466.00	22429.00	14750	20231106	-28.07	9830	20231019	7.93	12710	-16.52	20240214	10040	5.68	20240419	14750	-28.07	20231106	9830	7.93	20231019	3.76	N	017890	500	108 억		485620	N	N	97	N	00	N
101	20240513	130308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	-100	5	-0.93	162064060	15247	34.05	10690	10750	10580	13920	7500	10710	10629.24	2.25	0	-5200	10903	10806	10673	10576	10443	10855	10625	108	3210	500	7710	10	1	21605760	2292	22.77	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.07	9830	20231019	7.93	12710	-16.52	20240214	10040	5.68	20240419	14750	-28.07	20231106	9830	7.93	20231019	3.76	N	017890	500	108 억		485620	N	N	97	N	00	N
102	20240513	120309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	-90	5	-0.84	139382830	13106	29.27	10690	10750	10580	13920	7500	10710	10635.03	2.25	0	-3426	10903	10806	10673	10576	10443	10855	10625	108	3210	500	7710	10	1	21605760	2295	22.79	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10040	5.78	20240419	14750	-28.00	20231106	9830	8.04	20231019	3.76	N	017890	500	108 억		485620	N	N	97	N	00	N
103	20240513	110308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	-130	5	-1.21	131956970	12407	27.71	10690	10750	10580	13920	7500	10710	10635.68	2.25	0	-3261	10903	10806	10673	10576	10443	10855	10625	108	3210	500	7710	10	1	21605760	2286	22.70	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.76	N	017890	500	108 억		485620	N	N	97	N	00	N
104	20240513	100309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10660	-50	5	-0.47	31938480	2989	6.68	10690	10750	10630	13920	7500	10710	10685.33	2.25	0	-1709	10903	10806	10673	10576	10443	10855	10625	108	3210	500	7710	10	1	21605760	2303	22.88	0.48	12	0.01	466.00	22429.00	14750	20231106	-27.73	9830	20231019	8.44	12710	-16.13	20240214	10040	6.18	20240419	14750	-27.73	20231106	9830	8.44	20231019	3.76	N	017890	500	108 억		485620	N	N	97	N	00	N
105	20240513	090309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10690	-20	5	-0.19	2395140	224	0.50	10690	10750	10690	13920	7500	10710	10692.51	2.25	0	-150	10903	10806	10673	10576	10443	10855	10625	108	3210	500	7710	10	1	21605760	2310	22.94	0.48	12	0.00	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10040	6.47	20240419	14750	-27.53	20231106	9830	8.75	20231019	3.76	N	017890	500	108 억		485620	N	N	97	N	00	N
106	20240510	160301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10710	110	2	1.04	457519060	42978	268.98	10640	10770	10540	13780	7420	10600	10645.41	2.28	0	-8839	10693	10646	10603	10556	10513	10670	10580	108	3180	500	7630	10	1	21605760	2314	22.98	0.48	12	0.20	466.00	22429.00	14750	20231106	-27.39	9830	20231019	8.95	12710	-15.74	20240214	10040	6.67	20240419	14750	-27.39	20231106	9830	8.95	20231019	3.79	N	017890	500	108 억		492557	N	N	97	N	00	N
107	20240510	150302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10720	120	2	1.13	422278380	39686	248.38	10640	10770	10540	13780	7420	10600	10640.49	2.28	0	-6678	10693	10646	10603	10556	10513	10670	10580	108	3180	500	7630	10	1	21605760	2316	23.00	0.48	12	0.18	466.00	22429.00	14750	20231106	-27.32	9830	20231019	9.05	12710	-15.66	20240214	10040	6.77	20240419	14750	-27.32	20231106	9830	9.05	20231019	3.79	N	017890	500	108 억		492557	N	N	286	N	00	N
108	20240510	140303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	30	2	0.28	192643540	18228	114.08	10640	10640	10540	13780	7420	10600	10568.55	2.28	0	-5381	10693	10646	10603	10556	10513	10670	10580	108	3180	500	7630	10	1	21605760	2297	22.81	0.47	12	0.08	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.79	N	017890	500	108 억		492557	N	N	286	N	00	N
109	20240510	130302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	-30	5	-0.28	153736140	14548	91.05	10640	10640	10540	13780	7420	10600	10567.51	2.28	0	-5751	10693	10646	10603	10556	10513	10670	10580	108	3180	500	7630	10	1	21605760	2284	22.68	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.79	N	017890	500	108 억		492557	N	N	286	N	00	N
110	20240510	120300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-40	5	-0.38	149346530	14132	88.45	10640	10640	10540	13780	7420	10600	10567.97	2.28	0	-5469	10693	10646	10603	10556	10513	10670	10580	108	3180	500	7630	10	1	21605760	2282	22.66	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.79	N	017890	500	108 억		492557	N	N	286	N	00	N
111	20240510	110301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-40	5	-0.38	118462900	11204	70.12	10640	10640	10540	13780	7420	10600	10573.27	2.28	0	-5274	10693	10646	10603	10556	10513	10670	10580	108	3180	500	7630	10	1	21605760	2282	22.66	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.79	N	017890	500	108 억		492557	N	N	286	N	00	N
112	20240510	100302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	-10	5	-0.09	47907450	4523	28.31	10640	10640	10570	13780	7420	10600	10591.96	2.28	0	-1079	10693	10646	10603	10556	10513	10670	10580	108	3180	500	7630	10	1	21605760	2288	22.73	0.47	12	0.02	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10040	5.48	20240419	14750	-28.20	20231106	9830	7.73	20231019	3.79	N	017890	500	108 억		492557	N	N	286	N	00	N
113	20240510	090302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	30	2	0.28	2351330	221	1.38	10640	10640	10630	13780	7420	10600	10639.50	2.28	0	-25	10693	10646	10603	10556	10513	10670	10580	108	3180	500	7630	10	1	21605760	2297	22.81	0.47	12	0.00	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.79	N	017890	500	108 억		492557	N	N	286	N	00	N
114	20240509	160306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	0	3	0.00	168418070	15873	60.80	10560	10650	10560	13780	7420	10600	10610.35	2.28	0	555	10706	10652	10576	10522	10446	10680	10550	108	3180	500	7630	10	1	21605760	2290	22.75	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.79	N	017890	500	108 억		492370	N	N	286	N	00	N
115	20240509	150307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	-20	5	-0.19	158405850	14928	57.18	10560	10650	10560	13780	7420	10600	10611.32	2.28	0	1038	10706	10652	10576	10522	10446	10680	10550	108	3180	500	7630	10	1	21605760	2286	22.70	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.79	N	017890	500	108 억		492370	N	N	0	N	00	N
116	20240509	140303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	0	3	0.00	133787830	12602	48.27	10560	10650	10560	13780	7420	10600	10616.40	2.28	0	1806	10706	10652	10576	10522	10446	10680	10550	108	3180	500	7630	10	1	21605760	2290	22.75	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.79	N	017890	500	108 억		492370	N	N	0	N	00	N
117	20240509	130303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	10	2	0.09	104549940	9844	37.71	10560	10650	10560	13780	7420	10600	10620.68	2.28	0	2246	10706	10652	10576	10522	10446	10680	10550	108	3180	500	7630	10	1	21605760	2292	22.77	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.07	9830	20231019	7.93	12710	-16.52	20240214	10040	5.68	20240419	14750	-28.07	20231106	9830	7.93	20231019	3.79	N	017890	500	108 억		492370	N	N	0	N	00	N
118	20240509	120302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	30	2	0.28	93389880	8793	33.68	10560	10650	10560	13780	7420	10600	10620.93	2.28	0	2347	10706	10652	10576	10522	10446	10680	10550	108	3180	500	7630	10	1	21605760	2297	22.81	0.47	12	0.04	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.79	N	017890	500	108 억		492370	N	N	0	N	00	N
119	20240509	110258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10650	50	2	0.47	70863080	6677	25.58	10560	10650	10560	13780	7420	10600	10613.01	2.28	0	2476	10706	10652	10576	10522	10446	10680	10550	108	3180	500	7630	10	1	21605760	2301	22.85	0.47	12	0.03	466.00	22429.00	14750	20231106	-27.80	9830	20231019	8.34	12710	-16.21	20240214	10040	6.08	20240419	14750	-27.80	20231106	9830	8.34	20231019	3.79	N	017890	500	108 억		492370	N	N	0	N	00	N
120	20240509	100259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	40	2	0.38	38785970	3660	14.02	10560	10650	10560	13780	7420	10600	10597.26	2.28	0	2410	10706	10652	10576	10522	10446	10680	10550	108	3180	500	7630	10	1	21605760	2299	22.83	0.47	12	0.02	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10040	5.98	20240419	14750	-27.86	20231106	9830	8.24	20231019	3.79	N	017890	500	108 억		492370	N	N	0	N	00	N
121	20240509	090258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	30	2	0.28	15468320	1464	5.61	10560	10630	10560	13780	7420	10600	10565.79	2.28	0	948	10706	10652	10576	10522	10446	10680	10550	108	3180	500	7630	10	1	21605760	2297	22.81	0.47	12	0.01	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.79	N	017890	500	108 억		492370	N	N	0	N	00	N
122	20240508	160258	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	10600	10	2	0.09	275793720	26105	155.88	10520	10630	10500	13760	7420	10590	10564.79	2.23	0	11219	10710	10650	10600	10540	10490	10625	10515	108	3170	500	7620	10	1	21605760	2290	22.75	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.80	N	017890	500	108 억		481003	N	N	0	N	00	N
123	20240508	150300	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	10620	30	2	0.28	257246850	24357	145.44	10520	10630	10500	13760	7420	10590	10561.52	2.23	0	10495	10710	10650	10600	10540	10490	10625	10515	108	3170	500	7620	10	1	21605760	2295	22.79	0.47	12	0.11	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10040	5.78	20240419	14750	-28.00	20231106	9830	8.04	20231019	3.80	N	017890	500	108 억		481003	N	N	0	N	00	N
124	20240508	140256	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	10620	30	2	0.28	249049660	23585	140.83	10520	10620	10500	13760	7420	10590	10559.66	2.23	0	10211	10710	10650	10600	10540	10490	10625	10515	108	3170	500	7620	10	1	21605760	2295	22.79	0.47	12	0.11	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10040	5.78	20240419	14750	-28.00	20231106	9830	8.04	20231019	3.80	N	017890	500	108 억		481003	N	N	0	N	00	N
125	20240508	130255	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	10550	-40	5	-0.38	183432570	17394	103.86	10520	10620	10500	13760	7420	10590	10545.74	2.23	0	4987	10710	10650	10600	10540	10490	10625	10515	108	3170	500	7620	10	1	21605760	2279	22.64	0.47	12	0.08	466.00	22429.00	14750	20231106	-28.47	9830	20231019	7.32	12710	-16.99	20240214	10040	5.08	20240419	14750	-28.47	20231106	9830	7.32	20231019	3.80	N	017890	500	108 억		481003	N	N	0	N	00	N
126	20240508	120257	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	10560	-30	5	-0.28	151205890	14341	85.63	10520	10620	10500	13760	7420	10590	10543.61	2.23	0	4282	10710	10650	10600	10540	10490	10625	10515	108	3170	500	7620	10	1	21605760	2282	22.66	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.80	N	017890	500	108 억		481003	N	N	0	N	00	N
127	20240508	110322	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	10570	-20	5	-0.19	116698650	11074	66.13	10520	10620	10500	13760	7420	10590	10538.08	2.23	0	3545	10710	10650	10600	10540	10490	10625	10515	108	3170	500	7620	10	1	21605760	2284	22.68	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.80	N	017890	500	108 억		481003	N	N	0	N	00	N
128	20240508	100301	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	10570	-20	5	-0.19	94905240	9012	53.81	10520	10620	10500	13760	7420	10590	10530.99	2.23	0	2761	10710	10650	10600	10540	10490	10625	10515	108	3170	500	7620	10	1	21605760	2284	22.68	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.80	N	017890	500	108 억		481003	N	N	0	N	00	N
129	20240508	090258	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	10570	-20	5	-0.19	31624580	3006	17.95	10520	10620	10520	13760	7420	10590	10520.49	2.23	0	672	10710	10650	10600	10540	10490	10625	10515	108	3170	500	7620	10	1	21605760	2284	22.68	0.47	12	0.01	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.80	N	017890	500	108 억		481003	N	N	0	N	00	N
130	20240503	160304	57	100.00	KOSDAQ		화학	N	N	N	N		N	10590	10	2	0.09	201061230	19006	71.39	10540	10650	10540	13750	7410	10580	10578.83	2.22	0	444	10673	10626	10543	10496	10413	10650	10520	108	3170	500	7610	10	1	21605760	2288	22.73	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10040	5.48	20240419	14750	-28.20	20231106	9830	7.73	20231019	3.79	N	017890	500	108 억		478875	N	N	0	N	00	N
131	20240503	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	0	3	0.00	150588750	14237	53.48	10540	10650	10540	13750	7410	10580	10577.28	2.22	0	973	10673	10626	10543	10496	10413	10650	10520	108	3170	500	7610	10	1	21605760	2286	22.70	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.79	N	017890	500	108 억		478875	N	N	0	N	00	N
132	20240503	140303	57	100.00	KOSDAQ		화학	N	N	N	N		N	10570	-10	5	-0.09	107212590	10132	38.06	10540	10650	10540	13750	7410	10580	10581.58	2.22	0	731	10673	10626	10543	10496	10413	10650	10520	108	3170	500	7610	10	1	21605760	2284	22.68	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.79	N	017890	500	108 억		478875	N	N	0	N	00	N
133	20240503	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	0	3	0.00	84142420	7948	29.86	10540	10650	10540	13750	7410	10580	10586.62	2.22	0	1307	10673	10626	10543	10496	10413	10650	10520	108	3170	500	7610	10	1	21605760	2286	22.70	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.79	N	017890	500	108 억		478875	N	N	0	N	00	N
134	20240503	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	10560	-20	5	-0.19	78196280	7385	27.74	10540	10650	10540	13750	7410	10580	10588.53	2.22	0	1304	10673	10626	10543	10496	10413	10650	10520	108	3170	500	7610	10	1	21605760	2282	22.66	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.79	N	017890	500	108 억		478875	N	N	0	N	00	N
135	20240503	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	10590	10	2	0.09	76431110	7218	27.11	10540	10650	10540	13750	7410	10580	10588.96	2.22	0	1307	10673	10626	10543	10496	10413	10650	10520	108	3170	500	7610	10	1	21605760	2288	22.73	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10040	5.48	20240419	14750	-28.20	20231106	9830	7.73	20231019	3.79	N	017890	500	108 억		478875	N	N	0	N	00	N
136	20240503	100301	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	40	2	0.38	63597290	6007	22.56	10540	10650	10540	13750	7410	10580	10587.20	2.22	0	1250	10673	10626	10543	10496	10413	10650	10520	108	3170	500	7610	10	1	21605760	2295	22.79	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10040	5.78	20240419	14750	-28.00	20231106	9830	8.04	20231019	3.79	N	017890	500	108 억		478875	N	N	0	N	00	N
137	20240503	090301	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	70	2	0.66	11383310	1080	4.06	10540	10650	10540	13750	7410	10580	10540.10	2.22	0	36	10673	10626	10543	10496	10413	10650	10520	108	3170	500	7610	10	1	21605760	2301	22.85	0.47	12	0.00	466.00	22429.00	14750	20231106	-27.80	9830	20231019	8.34	12710	-16.21	20240214	10040	6.08	20240419	14750	-27.80	20231106	9830	8.34	20231019	3.79	N	017890	500	108 억		478875	N	N	0	N	00	N
138	20240502	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	-40	5	-0.38	279955990	26621	182.21	10560	10590	10460	13800	7440	10620	10516.36	2.21	0	2334	10806	10712	10606	10512	10406	10660	10460	108	3180	500	7640	10	1	21605760	2286	22.70	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.80	N	017890	500	108 억		476541	N	N	2	N	00	N
139	20240502	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	-40	5	-0.38	262345580	24952	170.79	10560	10590	10460	13800	7440	10620	10514.01	2.21	0	1750	10806	10712	10606	10512	10406	10660	10460	108	3180	500	7640	10	1	21605760	2286	22.70	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.80	N	017890	500	108 억		476541	N	N	2	N	00	N
140	20240502	140300	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	-40	5	-0.38	252542950	24024	164.44	10560	10590	10460	13800	7440	10620	10512.11	2.21	0	1770	10806	10712	10606	10512	10406	10660	10460	108	3180	500	7640	10	1	21605760	2286	22.70	0.47	12	0.11	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.80	N	017890	500	108 억		476541	N	N	2	N	00	N
141	20240502	130259	57	100.00	KOSDAQ		화학	N	N	N	N		N	10540	-80	5	-0.75	236973930	22550	154.35	10560	10580	10460	13800	7440	10620	10508.82	2.21	0	1860	10806	10712	10606	10512	10406	10660	10460	108	3180	500	7640	10	1	21605760	2277	22.62	0.47	12	0.10	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.80	N	017890	500	108 억		476541	N	N	2	N	00	N
142	20240502	120259	57	100.00	KOSDAQ		화학	N	N	N	N		N	10490	-130	5	-1.22	215723760	20529	140.51	10560	10580	10460	13800	7440	10620	10508.24	2.21	0	1459	10806	10712	10606	10512	10406	10660	10460	108	3180	500	7640	10	1	21605760	2266	22.51	0.47	12	0.10	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10040	4.48	20240419	14750	-28.88	20231106	9830	6.71	20231019	3.80	N	017890	500	108 억		476541	N	N	2	N	00	N
143	20240502	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	10520	-100	5	-0.94	199297370	18966	129.82	10560	10580	10460	13800	7440	10620	10508.14	2.21	0	1085	10806	10712	10606	10512	10406	10660	10460	108	3180	500	7640	10	1	21605760	2273	22.58	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.68	9830	20231019	7.02	12710	-17.23	20240214	10040	4.78	20240419	14750	-28.68	20231106	9830	7.02	20231019	3.80	N	017890	500	108 억		476541	N	N	2	N	00	N
144	20240502	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	10500	-120	5	-1.13	63509630	6036	41.31	10560	10580	10500	13800	7440	10620	10521.81	2.21	0	178	10806	10712	10606	10512	10406	10660	10460	108	3180	500	7640	10	1	21605760	2269	22.53	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10040	4.58	20240419	14750	-28.81	20231106	9830	6.82	20231019	3.80	N	017890	500	108 억		476541	N	N	2	N	00	N
145	20240502	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	10560	-60	5	-0.56	2111800	200	1.37	10560	10560	10550	13800	7440	10620	10559.00	2.21	0	-61	10806	10712	10606	10512	10406	10660	10460	108	3180	500	7640	10	1	21605760	2282	22.66	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.80	N	017890	500	108 억		476541	N	N	2	N	00	N