KissMeData/041930/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	160508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8230	30	2	0.37	1558790540	188277	73.56	8240	8380	8110	10660	5740	8200	8279.37	1.08	0	-2280	8486	8342	8196	8052	7906	8415	8125	80	2460	500	6060	10	1	15800000	1300	9.09	0.80	12	1.19	905.00	10261.00	10190	20230524	-19.23	6750	20240419	21.93	9800	-16.02	20240524	6750	21.93	20240419	10050	-18.11	20230613	6750	21.93	20240419	3.49	N	041930	500	80 억		170698	N	N	15	N	00	N
3	20240531	150506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8280	80	2	0.98	1406093620	169816	66.35	8240	8380	8110	10660	5740	8200	8280.24	1.08	0	-1103	8486	8342	8196	8052	7906	8415	8125	80	2460	500	6060	10	1	15800000	1308	9.15	0.81	12	1.07	905.00	10261.00	10190	20230524	-18.74	6750	20240419	22.67	9800	-15.51	20240524	6750	22.67	20240419	10050	-17.61	20230613	6750	22.67	20240419	3.49	N	041930	500	80 억		170698	N	N	15	N	00	N
4	20240531	140507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	110	2	1.34	1112871070	134370	52.50	8240	8380	8110	10660	5740	8200	8282.32	1.08	0	8576	8486	8342	8196	8052	7906	8415	8125	80	2460	500	6060	10	1	15800000	1313	9.18	0.81	12	0.85	905.00	10261.00	10190	20230524	-18.45	6750	20240419	23.11	9800	-15.20	20240524	6750	23.11	20240419	10050	-17.31	20230613	6750	23.11	20240419	3.49	N	041930	500	80 억		170698	N	N	15	N	00	N
5	20240531	130509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8280	80	2	0.98	966722450	116702	45.60	8240	8380	8110	10660	5740	8200	8283.90	1.08	0	7866	8486	8342	8196	8052	7906	8415	8125	80	2460	500	6060	10	1	15800000	1308	9.15	0.81	12	0.74	905.00	10261.00	10190	20230524	-18.74	6750	20240419	22.67	9800	-15.51	20240524	6750	22.67	20240419	10050	-17.61	20230613	6750	22.67	20240419	3.49	N	041930	500	80 억		170698	N	N	15	N	00	N
6	20240531	120511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8370	170	2	2.07	844195580	101966	39.84	8240	8380	8110	10660	5740	8200	8279.42	1.08	0	7412	8486	8342	8196	8052	7906	8415	8125	80	2460	500	6060	10	1	15800000	1322	9.25	0.82	12	0.65	905.00	10261.00	10190	20230524	-17.86	6750	20240419	24.00	9800	-14.59	20240524	6750	24.00	20240419	10050	-16.72	20230613	6750	24.00	20240419	3.49	N	041930	500	80 억		170698	N	N	15	N	00	N
7	20240531	110508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	110	2	1.34	657372350	79530	31.07	8240	8370	8110	10660	5740	8200	8265.96	1.08	0	880	8486	8342	8196	8052	7906	8415	8125	80	2460	500	6060	10	1	15800000	1313	9.18	0.81	12	0.50	905.00	10261.00	10190	20230524	-18.45	6750	20240419	23.11	9800	-15.20	20240524	6750	23.11	20240419	10050	-17.31	20230613	6750	23.11	20240419	3.49	N	041930	500	80 억		170698	N	N	15	N	00	N
8	20240531	100509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8330	130	2	1.59	465085730	56412	22.04	8240	8340	8110	10660	5740	8200	8244.68	1.08	0	1158	8486	8342	8196	8052	7906	8415	8125	80	2460	500	6060	10	1	15800000	1316	9.20	0.81	12	0.36	905.00	10261.00	10190	20230524	-18.25	6750	20240419	23.41	9800	-15.00	20240524	6750	23.41	20240419	10050	-17.11	20230613	6750	23.41	20240419	3.49	N	041930	500	80 억		170698	N	N	15	N	00	N
9	20240531	090505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8240	40	2	0.49	98292620	11898	4.65	8240	8320	8210	10660	5740	8200	8262.85	1.08	0	-2108	8486	8342	8196	8052	7906	8415	8125	80	2460	500	6060	10	1	15800000	1302	9.10	0.80	12	0.08	905.00	10261.00	10190	20230524	-19.14	6750	20240419	22.07	9800	-15.92	20240524	6750	22.07	20240419	10050	-18.01	20230613	6750	22.07	20240419	3.49	N	041930	500	80 억		170698	N	N	15	N	00	N
10	20240530	160505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	0	3	0.00	2067170890	252747	62.70	8120	8340	8050	10660	5740	8200	8178.75	1.16	0	-12518	8753	8476	8333	8056	7913	8405	7985	80	2460	500	6060	10	1	15800000	1296	9.06	0.80	12	1.60	905.00	10261.00	10190	20230524	-19.53	6750	20240419	21.48	9800	-16.33	20240524	6750	21.48	20240419	10050	-18.41	20230613	6750	21.48	20240419	3.60	N	041930	500	80 억		183219	N	N	12	N	00	N
11	20240530	150506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8220	20	2	0.24	1957902630	239388	59.39	8120	8340	8050	10660	5740	8200	8178.78	1.16	0	-12453	8753	8476	8333	8056	7913	8405	7985	80	2460	500	6060	10	1	15800000	1299	9.08	0.80	12	1.52	905.00	10261.00	10190	20230524	-19.33	6750	20240419	21.78	9800	-16.12	20240524	6750	21.78	20240419	10050	-18.21	20230613	6750	21.78	20240419	3.60	N	041930	500	80 억		183219	N	N	76	N	00	N
12	20240530	140506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8280	80	2	0.98	1691325660	206995	51.35	8120	8330	8050	10660	5740	8200	8170.85	1.16	0	-9833	8753	8476	8333	8056	7913	8405	7985	80	2460	500	6060	10	1	15800000	1308	9.15	0.81	12	1.31	905.00	10261.00	10190	20230524	-18.74	6750	20240419	22.67	9800	-15.51	20240524	6750	22.67	20240419	10050	-17.61	20230613	6750	22.67	20240419	3.60	N	041930	500	80 억		183219	N	N	76	N	00	N
13	20240530	130506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8300	100	2	1.22	1498728170	183637	45.56	8120	8330	8050	10660	5740	8200	8161.36	1.16	0	-5059	8753	8476	8333	8056	7913	8405	7985	80	2460	500	6060	10	1	15800000	1311	9.17	0.81	12	1.16	905.00	10261.00	10190	20230524	-18.55	6750	20240419	22.96	9800	-15.31	20240524	6750	22.96	20240419	10050	-17.41	20230613	6750	22.96	20240419	3.60	N	041930	500	80 억		183219	N	N	76	N	00	N
14	20240530	120506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8190	-10	5	-0.12	1259945990	154738	38.39	8120	8260	8050	10660	5740	8200	8142.45	1.16	0	126	8753	8476	8333	8056	7913	8405	7985	80	2460	500	6060	10	1	15800000	1294	9.05	0.80	12	0.98	905.00	10261.00	10190	20230524	-19.63	6750	20240419	21.33	9800	-16.43	20240524	6750	21.33	20240419	10050	-18.51	20230613	6750	21.33	20240419	3.60	N	041930	500	80 억		183219	N	N	76	N	00	N
15	20240530	110505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	-20	5	-0.24	1032841060	127011	31.51	8120	8260	8050	10660	5740	8200	8131.90	1.16	0	-4320	8753	8476	8333	8056	7913	8405	7985	80	2460	500	6060	10	1	15800000	1292	9.04	0.80	12	0.80	905.00	10261.00	10190	20230524	-19.73	6750	20240419	21.19	9800	-16.53	20240524	6750	21.19	20240419	10050	-18.61	20230613	6750	21.19	20240419	3.60	N	041930	500	80 억		183219	N	N	76	N	00	N
16	20240530	100507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	-70	5	-0.85	838970630	103306	25.63	8120	8260	8050	10660	5740	8200	8121.22	1.16	0	-5474	8753	8476	8333	8056	7913	8405	7985	80	2460	500	6060	10	1	15800000	1285	8.98	0.79	12	0.65	905.00	10261.00	10190	20230524	-20.22	6750	20240419	20.44	9800	-17.04	20240524	6750	20.44	20240419	10050	-19.10	20230613	6750	20.44	20240419	3.60	N	041930	500	80 억		183219	N	N	76	N	00	N
17	20240530	090506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8100	-100	5	-1.22	197205800	24323	6.03	8120	8140	8070	10660	5740	8200	8107.79	1.16	0	5755	8753	8476	8333	8056	7913	8405	7985	80	2460	500	6060	10	1	15800000	1280	8.95	0.79	12	0.15	905.00	10261.00	10190	20230524	-20.51	6750	20240419	20.00	9800	-17.35	20240524	6750	20.00	20240419	10050	-19.40	20230613	6750	20.00	20240419	3.60	N	041930	500	80 억		183219	N	N	76	N	00	N
18	20240529	160502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	-410	5	-4.76	3270103640	390657	92.11	8610	8610	8190	11190	6030	8610	8370.23	0.92	0	38171	8850	8730	8640	8520	8430	8685	8475	80	2580	500	6370	10	1	15800000	1296	9.06	0.80	12	2.47	905.00	10261.00	10190	20230524	-19.53	6750	20240419	21.48	9800	-16.33	20240524	6750	21.48	20240419	10050	-18.41	20230613	6750	21.48	20240419	3.49	N	041930	500	80 억		145320	N	N	76	N	00	N
19	20240529	150500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8220	-390	5	-4.53	3066376510	365839	86.26	8610	8610	8210	11190	6030	8610	8380.97	0.92	0	36970	8850	8730	8640	8520	8430	8685	8475	80	2580	500	6370	10	1	15800000	1299	9.08	0.80	12	2.32	905.00	10261.00	10190	20230524	-19.33	6750	20240419	21.78	9800	-16.12	20240524	6750	21.78	20240419	10050	-18.21	20230613	6750	21.78	20240419	3.49	N	041930	500	80 억		145320	N	N	22	N	00	N
20	20240529	140503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	-300	5	-3.48	2717509820	323551	76.28	8610	8610	8240	11190	6030	8610	8398.18	0.92	0	37558	8850	8730	8640	8520	8430	8685	8475	80	2580	500	6370	10	1	15800000	1313	9.18	0.81	12	2.05	905.00	10261.00	10190	20230524	-18.45	6750	20240419	23.11	9800	-15.20	20240524	6750	23.11	20240419	10050	-17.31	20230613	6750	23.11	20240419	3.49	N	041930	500	80 억		145320	N	N	22	N	00	N
21	20240529	130502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	-300	5	-3.48	2536497520	301747	71.14	8610	8610	8240	11190	6030	8610	8405.17	0.92	0	28658	8850	8730	8640	8520	8430	8685	8475	80	2580	500	6370	10	1	15800000	1313	9.18	0.81	12	1.91	905.00	10261.00	10190	20230524	-18.45	6750	20240419	23.11	9800	-15.20	20240524	6750	23.11	20240419	10050	-17.31	20230613	6750	23.11	20240419	3.49	N	041930	500	80 억		145320	N	N	22	N	00	N
22	20240529	120505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8320	-290	5	-3.37	2195272130	260598	61.44	8610	8610	8300	11190	6030	8610	8423.06	0.92	0	21183	8850	8730	8640	8520	8430	8685	8475	80	2580	500	6370	10	1	15800000	1315	9.19	0.81	12	1.65	905.00	10261.00	10190	20230524	-18.35	6750	20240419	23.26	9800	-15.10	20240524	6750	23.26	20240419	10050	-17.21	20230613	6750	23.26	20240419	3.49	N	041930	500	80 억		145320	N	N	22	N	00	N
23	20240529	110502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8420	-190	5	-2.21	1694565830	200792	47.34	8610	8610	8350	11190	6030	8610	8438.32	0.92	0	34822	8850	8730	8640	8520	8430	8685	8475	80	2580	500	6370	10	1	15800000	1330	9.30	0.82	12	1.27	905.00	10261.00	10190	20230524	-17.37	6750	20240419	24.74	9800	-14.08	20240524	6750	24.74	20240419	10050	-16.22	20230613	6750	24.74	20240419	3.49	N	041930	500	80 억		145320	N	N	22	N	00	N
24	20240529	100502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8370	-240	5	-2.79	1399545870	165675	39.06	8610	8610	8350	11190	6030	8610	8446.28	0.92	0	26319	8850	8730	8640	8520	8430	8685	8475	80	2580	500	6370	10	1	15800000	1322	9.25	0.82	12	1.05	905.00	10261.00	10190	20230524	-17.86	6750	20240419	24.00	9800	-14.59	20240524	6750	24.00	20240419	10050	-16.72	20230613	6750	24.00	20240419	3.49	N	041930	500	80 억		145320	N	N	22	N	00	N
25	20240529	090458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8450	-160	5	-1.86	350874550	41266	9.73	8610	8610	8400	11190	6030	8610	8499.33	0.92	0	-1711	8850	8730	8640	8520	8430	8685	8475	80	2580	500	6370	10	1	15800000	1335	9.34	0.82	12	0.26	905.00	10261.00	10190	20230524	-17.08	6750	20240419	25.19	9800	-13.78	20240524	6750	25.19	20240419	10050	-15.92	20230613	6750	25.19	20240419	3.49	N	041930	500	80 억		145320	N	N	22	N	00	N
26	20240528	160459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	-120	5	-1.37	3560505380	412767	27.97	8730	8760	8550	11340	6120	8730	8625.88	0.74	0	29179	9376	9052	8876	8552	8376	8965	8465	80	2610	500	6460	10	1	15800000	1360	9.51	0.84	12	2.61	905.00	10261.00	10190	20230524	-15.51	6750	20240419	27.56	9800	-12.14	20240524	6750	27.56	20240419	10050	-14.33	20230613	6750	27.56	20240419	3.35	N	041930	500	80 억		116693	N	N	22	N	00	N
27	20240528	150501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	-120	5	-1.37	3197521740	370578	25.11	8730	8760	8550	11340	6120	8730	8628.39	0.74	0	25253	9376	9052	8876	8552	8376	8965	8465	80	2610	500	6460	10	1	15800000	1360	9.51	0.84	12	2.35	905.00	10261.00	10190	20230524	-15.51	6750	20240419	27.56	9800	-12.14	20240524	6750	27.56	20240419	10050	-14.33	20230613	6750	27.56	20240419	3.35	N	041930	500	80 억		116693	N	N	35	N	00	N
28	20240528	140502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	-70	5	-0.80	2866486920	332165	22.51	8730	8760	8550	11340	6120	8730	8629.62	0.74	0	30353	9376	9052	8876	8552	8376	8965	8465	80	2610	500	6460	10	1	15800000	1368	9.57	0.84	12	2.10	905.00	10261.00	10190	20230524	-15.01	6750	20240419	28.30	9800	-11.63	20240524	6750	28.30	20240419	10050	-13.83	20230613	6750	28.30	20240419	3.35	N	041930	500	80 억		116693	N	N	35	N	00	N
29	20240528	130459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8590	-140	5	-1.60	2640323940	305883	20.73	8730	8760	8550	11340	6120	8730	8631.72	0.74	0	29213	9376	9052	8876	8552	8376	8965	8465	80	2610	500	6460	10	1	15800000	1357	9.49	0.84	12	1.94	905.00	10261.00	10190	20230524	-15.70	6750	20240419	27.26	9800	-12.35	20240524	6750	27.26	20240419	10050	-14.53	20230613	6750	27.26	20240419	3.35	N	041930	500	80 억		116693	N	N	35	N	00	N
30	20240528	120500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-100	5	-1.15	2283250760	264402	17.92	8730	8760	8550	11340	6120	8730	8635.43	0.74	0	39094	9376	9052	8876	8552	8376	8965	8465	80	2610	500	6460	10	1	15800000	1364	9.54	0.84	12	1.67	905.00	10261.00	10190	20230524	-15.31	6750	20240419	27.85	9800	-11.94	20240524	6750	27.85	20240419	10050	-14.13	20230613	6750	27.85	20240419	3.35	N	041930	500	80 억		116693	N	N	35	N	00	N
31	20240528	110450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	-80	5	-0.92	1972729920	228367	15.48	8730	8760	8550	11340	6120	8730	8638.30	0.74	0	48387	9376	9052	8876	8552	8376	8965	8465	80	2610	500	6460	10	1	15800000	1367	9.56	0.84	12	1.45	905.00	10261.00	10190	20230524	-15.11	6750	20240419	28.15	9800	-11.73	20240524	6750	28.15	20240419	10050	-13.93	20230613	6750	28.15	20240419	3.35	N	041930	500	80 억		116693	N	N	35	N	00	N
32	20240528	100500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-90	5	-1.03	1523131630	176191	11.94	8730	8760	8550	11340	6120	8730	8644.64	0.74	0	37206	9376	9052	8876	8552	8376	8965	8465	80	2610	500	6460	10	1	15800000	1365	9.55	0.84	12	1.12	905.00	10261.00	10190	20230524	-15.21	6750	20240419	28.00	9800	-11.84	20240524	6750	28.00	20240419	10050	-14.03	20230613	6750	28.00	20240419	3.35	N	041930	500	80 억		116693	N	N	35	N	00	N
33	20240528	090501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8690	-40	5	-0.46	292071620	33693	2.28	8730	8730	8550	11340	6120	8730	8668.09	0.74	0	8105	9376	9052	8876	8552	8376	8965	8465	80	2610	500	6460	10	1	15800000	1373	9.60	0.85	12	0.21	905.00	10261.00	10190	20230524	-14.72	6750	20240419	28.74	9800	-11.33	20240524	6750	28.74	20240419	10050	-13.53	20230613	6750	28.74	20240419	3.35	N	041930	500	80 억		116693	N	N	35	N	00	N
34	20240527	160452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	280	2	3.31	13017937480	1462226	17.88	8890	9200	8700	10980	5920	8450	8903.19	0.71	0	3268	10370	9410	8840	7880	7310	9890	8360	80	2530	500	6250	10	1	15800000	1379	9.65	0.85	12	9.25	905.00	10261.00	10190	20230524	-14.33	6750	20240419	29.33	9800	-10.92	20240524	6750	29.33	20240419	10050	-13.13	20230613	6750	29.33	20240419	3.16	N	041930	500	80 억		111402	N	N	35	N	00	N
35	20240527	150500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8740	290	2	3.43	12595714200	1413969	17.29	8890	9200	8700	10980	5920	8450	8908.06	0.71	0	372	10370	9410	8840	7880	7310	9890	8360	80	2530	500	6250	10	1	15800000	1381	9.66	0.85	12	8.95	905.00	10261.00	10190	20230524	-14.23	6750	20240419	29.48	9800	-10.82	20240524	6750	29.48	20240419	10050	-13.03	20230613	6750	29.48	20240419	3.16	N	041930	500	80 억		111402	N	N	19	N	00	N
36	20240527	140459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	390	2	4.62	11868697670	1330882	16.28	8890	9200	8720	10980	5920	8450	8917.92	0.71	0	1853	10370	9410	8840	7880	7310	9890	8360	80	2530	500	6250	10	1	15800000	1397	9.77	0.86	12	8.42	905.00	10261.00	10190	20230524	-13.25	6750	20240419	30.96	9800	-9.80	20240524	6750	30.96	20240419	10050	-12.04	20230613	6750	30.96	20240419	3.16	N	041930	500	80 억		111402	N	N	19	N	00	N
37	20240527	130458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	350	2	4.14	11371960250	1274689	15.59	8890	9200	8720	10980	5920	8450	8921.36	0.71	0	1485	10370	9410	8840	7880	7310	9890	8360	80	2530	500	6250	10	1	15800000	1390	9.72	0.86	12	8.07	905.00	10261.00	10190	20230524	-13.64	6750	20240419	30.37	9800	-10.20	20240524	6750	30.37	20240419	10050	-12.44	20230613	6750	30.37	20240419	3.16	N	041930	500	80 억		111402	N	N	19	N	00	N
38	20240527	120500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	340	2	4.02	10840306840	1214215	14.85	8890	9200	8720	10980	5920	8450	8927.83	0.71	0	700	10370	9410	8840	7880	7310	9890	8360	80	2530	500	6250	10	1	15800000	1389	9.71	0.86	12	7.68	905.00	10261.00	10190	20230524	-13.74	6750	20240419	30.22	9800	-10.31	20240524	6750	30.22	20240419	10050	-12.54	20230613	6750	30.22	20240419	3.16	N	041930	500	80 억		111402	N	N	19	N	00	N
39	20240527	110459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8950	500	2	5.92	9928758860	1111038	13.59	8890	9200	8720	10980	5920	8450	8936.47	0.71	0	9406	10370	9410	8840	7880	7310	9890	8360	80	2530	500	6250	10	1	15800000	1414	9.89	0.87	12	7.03	905.00	10261.00	10190	20230524	-12.17	6750	20240419	32.59	9800	-8.67	20240524	6750	32.59	20240419	10050	-10.95	20230613	6750	32.59	20240419	3.16	N	041930	500	80 억		111402	N	N	19	N	00	N
40	20240527	100457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8860	410	2	4.85	7408411390	826931	10.11	8890	9200	8820	10980	5920	8450	8958.92	0.71	0	1441	10370	9410	8840	7880	7310	9890	8360	80	2530	500	6250	10	1	15800000	1400	9.79	0.86	12	5.23	905.00	10261.00	10190	20230524	-13.05	6750	20240419	31.26	9800	-9.59	20240524	6750	31.26	20240419	10050	-11.84	20230613	6750	31.26	20240419	3.16	N	041930	500	80 억		111402	N	N	19	N	00	N
41	20240527	090458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	590	2	6.98	3341476860	372192	4.55	8890	9200	8860	10980	5920	8450	8977.83	0.71	0	13319	10370	9410	8840	7880	7310	9890	8360	80	2530	500	6250	10	1	15800000	1428	9.99	0.88	12	2.36	905.00	10261.00	10190	20230524	-11.29	6750	20240419	33.93	9800	-7.76	20240524	6750	33.93	20240419	10050	-10.05	20230613	6750	33.93	20240419	3.16	N	041930	500	80 억		111402	N	N	19	N	00	N
42	20240524	160436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8450	60	2	0.72	73775400940	8074349	638.01	8400	9800	8270	10900	5880	8390	9138.65	1.07	0	-48098	8963	8676	8153	7866	7343	8820	8010	80	2510	500	6200	10	1	15800000	1335	9.34	0.82	12	51.10	905.00	10261.00	10190	20230524	-17.08	6750	20240419	25.19	9800	-13.78	20240524	6750	25.19	20240419	10190	-17.08	20230524	6750	25.19	20240419	2.95	N	041930	500	80 억		168539	N	N	19	N	00	N
43	20240524	150435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8490	100	2	1.19	72233427080	7892076	623.60	8400	9800	8270	10900	5880	8390	9153.48	1.07	0	-41000	8963	8676	8153	7866	7343	8820	8010	80	2510	500	6200	10	1	15800000	1341	9.38	0.83	12	49.95	905.00	10261.00	10190	20230524	-16.68	6750	20240419	25.78	9800	-13.37	20240524	6750	25.78	20240419	10190	-16.68	20230524	6750	25.78	20240419	2.95	N	041930	500	80 억		168539	N	N	40	N	00	N
44	20240524	140437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	630	2	7.51	66343990400	7218053	570.34	8400	9800	8270	10900	5880	8390	9192.34	1.07	0	-42109	8963	8676	8153	7866	7343	8820	8010	80	2510	500	6200	10	1	15800000	1425	9.97	0.88	12	45.68	905.00	10261.00	10190	20230524	-11.48	6750	20240419	33.63	9800	-7.96	20240524	6750	33.63	20240419	10190	-11.48	20230524	6750	33.63	20240419	2.95	N	041930	500	80 억		168539	N	N	40	N	00	N
45	20240524	130436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	960	2	11.44	36966700030	4069040	321.52	8400	9660	8270	10900	5880	8390	9086.33	1.07	0	-56802	8963	8676	8153	7866	7343	8820	8010	80	2510	500	6200	10	1	15800000	1477	10.33	0.91	12	25.75	905.00	10261.00	10190	20230524	-8.24	6750	20240419	38.52	9660	-3.21	20240524	6750	38.52	20240419	10190	-8.24	20230524	6750	38.52	20240419	2.95	N	041930	500	80 억		168539	N	N	40	N	00	N
46	20240524	120435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	210	2	2.50	6407273500	760453	60.09	8400	8640	8270	10900	5880	8390	8426.00	1.07	0	-16798	8963	8676	8153	7866	7343	8820	8010	80	2510	500	6200	10	1	15800000	1359	9.50	0.84	12	4.81	905.00	10261.00	10190	20230524	-15.60	6750	20240419	27.41	8640	-0.46	20240524	6750	27.41	20240419	10190	-15.60	20230524	6750	27.41	20240419	2.95	N	041930	500	80 억		168539	N	N	40	N	00	N
47	20240524	110435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8430	40	2	0.48	4789053900	570606	45.09	8400	8530	8270	10900	5880	8390	8392.97	1.07	0	-31167	8963	8676	8153	7866	7343	8820	8010	80	2510	500	6200	10	1	15800000	1332	9.31	0.82	12	3.61	905.00	10261.00	10190	20230524	-17.27	6750	20240419	24.89	8530	-1.17	20240524	6750	24.89	20240419	10190	-17.27	20230524	6750	24.89	20240419	2.95	N	041930	500	80 억		168539	N	N	40	N	00	N
48	20240524	100438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8470	80	2	0.95	3805549870	454237	35.89	8400	8530	8270	10900	5880	8390	8377.66	1.07	0	-14660	8963	8676	8153	7866	7343	8820	8010	80	2510	500	6200	10	1	15800000	1338	9.36	0.83	12	2.87	905.00	10261.00	10190	20230524	-16.88	6750	20240419	25.48	8530	-0.70	20240524	6750	25.48	20240419	10190	-16.88	20230524	6750	25.48	20240419	2.95	N	041930	500	80 억		168539	N	N	40	N	00	N
49	20240524	090437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	-80	5	-0.95	778711870	93055	7.35	8400	8400	8270	10900	5880	8390	8366.11	1.07	0	-19666	8963	8676	8153	7866	7343	8820	8010	80	2510	500	6200	10	1	15800000	1313	9.18	0.81	12	0.59	905.00	10261.00	10190	20230524	-18.45	6750	20240419	23.11	8440	-1.54	20240523	6750	23.11	20240419	10190	-18.45	20230524	6750	23.11	20240419	2.95	N	041930	500	80 억		168539	N	N	40	N	00	N
50	20240523	160432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8390	620	2	7.98	10098163520	1237354	156.17	7700	8440	7630	10100	5440	7770	8159.15	0.99	0	8451	8456	8112	7656	7312	6856	8285	7485	80	2330	500	5740	10	1	15800000	1326	9.27	0.82	12	7.83	905.00	10261.00	10190	20230524	-17.66	6750	20240419	24.30	8440	-0.59	20240523	6750	24.30	20240419	10190	-17.66	20230524	6750	24.30	20240419	3.07	N	041930	500	80 억		156382	N	N	40	N	00	N
51	20240523	150436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8220	450	2	5.79	8932242120	1097295	138.50	7700	8440	7630	10100	5440	7770	8140.50	0.99	0	5124	8456	8112	7656	7312	6856	8285	7485	80	2330	500	5740	10	1	15800000	1299	9.08	0.80	12	6.94	905.00	10261.00	10190	20230524	-19.33	6750	20240419	21.78	8440	-2.61	20240523	6750	21.78	20240419	10190	-19.33	20230524	6750	21.78	20240419	3.07	N	041930	500	80 억		156382	N	N	25	N	00	N
52	20240523	140437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	430	2	5.53	7146194310	876589	110.64	7700	8440	7630	10100	5440	7770	8152.61	0.99	0	-2760	8456	8112	7656	7312	6856	8285	7485	80	2330	500	5740	10	1	15800000	1296	9.06	0.80	12	5.55	905.00	10261.00	10190	20230524	-19.53	6750	20240419	21.48	8440	-2.84	20240523	6750	21.48	20240419	10190	-19.53	20230524	6750	21.48	20240419	3.07	N	041930	500	80 억		156382	N	N	25	N	00	N
53	20240523	130436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8080	310	2	3.99	2181654060	275662	34.79	7700	8130	7630	10100	5440	7770	7914.64	0.99	0	7220	8456	8112	7656	7312	6856	8285	7485	80	2330	500	5740	10	1	15800000	1277	8.93	0.79	12	1.74	905.00	10261.00	10190	20230524	-20.71	6750	20240419	19.70	8270	-2.30	20240103	6750	19.70	20240419	10190	-20.71	20230524	6750	19.70	20240419	3.07	N	041930	500	80 억		156382	N	N	25	N	00	N
54	20240523	120433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7890	120	2	1.54	1503511900	191297	24.14	7700	8030	7630	10100	5440	7770	7859.93	0.99	0	7873	8456	8112	7656	7312	6856	8285	7485	80	2330	500	5740	10	1	15800000	1247	8.72	0.77	12	1.21	905.00	10261.00	10190	20230524	-22.57	6750	20240419	16.89	8270	-4.59	20240103	6750	16.89	20240419	10190	-22.57	20230524	6750	16.89	20240419	3.07	N	041930	500	80 억		156382	N	N	25	N	00	N
55	20240523	110433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	130	2	1.67	1435542950	182673	23.06	7700	8030	7630	10100	5440	7770	7858.91	0.99	0	7121	8456	8112	7656	7312	6856	8285	7485	80	2330	500	5740	10	1	15800000	1248	8.73	0.77	12	1.16	905.00	10261.00	10190	20230524	-22.47	6750	20240419	17.04	8270	-4.47	20240103	6750	17.04	20240419	10190	-22.47	20230524	6750	17.04	20240419	3.07	N	041930	500	80 억		156382	N	N	25	N	00	N
56	20240523	100433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	40	2	0.51	837152570	107448	13.56	7700	8000	7630	10100	5440	7770	7791.39	0.99	0	4136	8456	8112	7656	7312	6856	8285	7485	80	2330	500	5740	10	1	15800000	1234	8.63	0.76	12	0.68	905.00	10261.00	10190	20230524	-23.36	6750	20240419	15.70	8270	-5.56	20240103	6750	15.70	20240419	10190	-23.36	20230524	6750	15.70	20240419	3.07	N	041930	500	80 억		156382	N	N	25	N	00	N
57	20240523	090436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	-70	5	-0.90	161695790	21004	2.65	7700	7750	7660	10100	5440	7770	7695.62	0.99	0	2829	8456	8112	7656	7312	6856	8285	7485	80	2330	500	5740	10	1	15800000	1217	8.51	0.75	12	0.13	905.00	10261.00	10190	20230524	-24.44	6750	20240419	14.07	8270	-6.89	20240103	6750	14.07	20240419	10190	-24.44	20230524	6750	14.07	20240419	3.07	N	041930	500	80 억		156382	N	N	25	N	00	N
58	20240522	160430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	580	2	8.07	6094239910	789099	2112.04	7200	8000	7200	9340	5040	7190	7722.93	0.98	0	1689	7296	7242	7196	7142	7096	7220	7120	80	2150	500	5320	10	1	15800000	1228	8.59	0.76	12	4.99	905.00	10261.00	10190	20230524	-23.75	6750	20240419	15.11	8270	-6.05	20240103	6750	15.11	20240419	10190	-23.75	20230524	6750	15.11	20240419	3.09	N	041930	500	80 억		155073	N	N	25	N	00	N
59	20240522	150433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	450	2	6.26	5754113470	745112	1994.30	7200	8000	7200	9340	5040	7190	7722.48	0.98	0	2706	7296	7242	7196	7142	7096	7220	7120	80	2150	500	5320	10	1	15800000	1207	8.44	0.74	12	4.72	905.00	10261.00	10190	20230524	-25.02	6750	20240419	13.19	8270	-7.62	20240103	6750	13.19	20240419	10190	-25.02	20230524	6750	13.19	20240419	3.09	N	041930	500	80 억		155073	N	N	22	N	00	N
60	20240522	140434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7720	530	2	7.37	5291132570	684329	1831.62	7200	8000	7200	9340	5040	7190	7731.85	0.98	0	-2964	7296	7242	7196	7142	7096	7220	7120	80	2150	500	5320	10	1	15800000	1220	8.53	0.75	12	4.33	905.00	10261.00	10190	20230524	-24.24	6750	20240419	14.37	8270	-6.65	20240103	6750	14.37	20240419	10190	-24.24	20230524	6750	14.37	20240419	3.09	N	041930	500	80 억		155073	N	N	22	N	00	N
61	20240522	130431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	410	2	5.70	1278641390	169579	453.88	7200	7700	7200	9340	5040	7190	7540.09	0.98	0	7500	7296	7242	7196	7142	7096	7220	7120	80	2150	500	5320	10	1	15800000	1201	8.40	0.74	12	1.07	905.00	10261.00	10190	20230524	-25.42	6750	20240419	12.59	8270	-8.10	20240103	6750	12.59	20240419	10190	-25.42	20230524	6750	12.59	20240419	3.09	N	041930	500	80 억		155073	N	N	22	N	00	N
62	20240522	120431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7500	310	2	4.31	659259810	88189	236.04	7200	7600	7200	9340	5040	7190	7475.53	0.98	0	4316	7296	7242	7196	7142	7096	7220	7120	80	2150	500	5320	10	1	15800000	1185	8.29	0.73	12	0.56	905.00	10261.00	10190	20230524	-26.40	6750	20240419	11.11	8270	-9.31	20240103	6750	11.11	20240419	10190	-26.40	20230524	6750	11.11	20240419	3.09	N	041930	500	80 억		155073	N	N	22	N	00	N
63	20240522	110433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7450	260	2	3.62	613138410	82017	219.52	7200	7600	7200	9340	5040	7190	7475.75	0.98	0	4325	7296	7242	7196	7142	7096	7220	7120	80	2150	500	5320	10	1	15800000	1177	8.23	0.73	12	0.52	905.00	10261.00	10190	20230524	-26.89	6750	20240419	10.37	8270	-9.92	20240103	6750	10.37	20240419	10190	-26.89	20230524	6750	10.37	20240419	3.09	N	041930	500	80 억		155073	N	N	22	N	00	N
64	20240522	100433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7420	230	2	3.20	540397920	72269	193.43	7200	7600	7200	9340	5040	7190	7477.59	0.98	0	4512	7296	7242	7196	7142	7096	7220	7120	80	2150	500	5320	10	1	15800000	1172	8.20	0.72	12	0.46	905.00	10261.00	10190	20230524	-27.18	6750	20240419	9.93	8270	-10.28	20240103	6750	9.93	20240419	10190	-27.18	20230524	6750	9.93	20240419	3.09	N	041930	500	80 억		155073	N	N	22	N	00	N
65	20240522	090432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7360	170	2	2.36	25335700	3459	9.26	7200	7360	7200	9340	5040	7190	7324.57	0.98	0	-177	7296	7242	7196	7142	7096	7220	7120	80	2150	500	5320	10	1	15800000	1163	8.13	0.72	12	0.02	905.00	10261.00	10190	20230524	-27.77	6750	20240419	9.04	8270	-11.00	20240103	6750	9.04	20240419	10190	-27.77	20230524	6750	9.04	20240419	3.09	N	041930	500	80 억		155073	N	N	22	N	00	N
66	20240521	160427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	-30	5	-0.42	268551610	37362	93.02	7250	7250	7150	9380	5060	7220	7187.83	0.97	0	2116	7406	7312	7256	7162	7106	7285	7135	80	2160	500	5340	10	1	15800000	1136	7.94	0.70	12	0.24	905.00	10261.00	11060	20230512	-34.99	6750	20240419	6.52	8270	-13.06	20240103	6750	6.52	20240419	10190	-29.44	20230524	6750	6.52	20240419	3.12	N	041930	500	80 억		152957	N	N	22	N	00	N
67	20240521	150432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	-30	5	-0.42	264217790	36759	91.52	7250	7250	7150	9380	5060	7220	7187.84	0.97	0	2068	7406	7312	7256	7162	7106	7285	7135	80	2160	500	5340	10	1	15800000	1136	7.94	0.70	12	0.23	905.00	10261.00	11060	20230512	-34.99	6750	20240419	6.52	8270	-13.06	20240103	6750	6.52	20240419	10190	-29.44	20230524	6750	6.52	20240419	3.12	N	041930	500	80 억		152957	N	N	32	N	00	N
68	20240521	140432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7200	-20	5	-0.28	178655600	24823	61.80	7250	7250	7150	9380	5060	7220	7197.18	0.97	0	1518	7406	7312	7256	7162	7106	7285	7135	80	2160	500	5340	10	1	15800000	1138	7.96	0.70	12	0.16	905.00	10261.00	11060	20230512	-34.90	6750	20240419	6.67	8270	-12.94	20240103	6750	6.67	20240419	10190	-29.34	20230524	6750	6.67	20240419	3.12	N	041930	500	80 억		152957	N	N	32	N	00	N
69	20240521	130431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7220	0	3	0.00	153264660	21290	53.00	7250	7250	7150	9380	5060	7220	7198.90	0.97	0	1348	7406	7312	7256	7162	7106	7285	7135	80	2160	500	5340	10	1	15800000	1141	7.98	0.70	12	0.13	905.00	10261.00	11060	20230512	-34.72	6750	20240419	6.96	8270	-12.70	20240103	6750	6.96	20240419	10190	-29.15	20230524	6750	6.96	20240419	3.12	N	041930	500	80 억		152957	N	N	32	N	00	N
70	20240521	120432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7240	20	2	0.28	147245460	20457	50.93	7250	7250	7150	9380	5060	7220	7197.80	0.97	0	1605	7406	7312	7256	7162	7106	7285	7135	80	2160	500	5340	10	1	15800000	1144	8.00	0.71	12	0.13	905.00	10261.00	11060	20230512	-34.54	6750	20240419	7.26	8270	-12.45	20240103	6750	7.26	20240419	10190	-28.95	20230524	6750	7.26	20240419	3.12	N	041930	500	80 억		152957	N	N	32	N	00	N
71	20240521	110433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7230	10	2	0.14	140467020	19518	48.59	7250	7250	7150	9380	5060	7220	7196.79	0.97	0	1092	7406	7312	7256	7162	7106	7285	7135	80	2160	500	5340	10	1	15800000	1142	7.99	0.70	12	0.12	905.00	10261.00	11060	20230512	-34.63	6750	20240419	7.11	8270	-12.58	20240103	6750	7.11	20240419	10190	-29.05	20230524	6750	7.11	20240419	3.12	N	041930	500	80 억		152957	N	N	32	N	00	N
72	20240521	100431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7210	-10	5	-0.14	67843750	9467	23.57	7250	7250	7150	9380	5060	7220	7166.34	0.97	0	398	7406	7312	7256	7162	7106	7285	7135	80	2160	500	5340	10	1	15800000	1139	7.97	0.70	12	0.06	905.00	10261.00	11060	20230512	-34.81	6750	20240419	6.81	8270	-12.82	20240103	6750	6.81	20240419	10190	-29.24	20230524	6750	6.81	20240419	3.12	N	041930	500	80 억		152957	N	N	32	N	00	N
73	20240521	090429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7250	30	2	0.42	166750	23	0.06	7250	7250	7250	9380	5060	7220	7250.00	0.97	0	0	7406	7312	7256	7162	7106	7285	7135	80	2160	500	5340	10	1	15800000	1146	8.01	0.71	12	0.00	905.00	10261.00	11060	20230512	-34.45	6750	20240419	7.41	8270	-12.33	20240103	6750	7.41	20240419	10190	-28.85	20230524	6750	7.41	20240419	3.12	N	041930	500	80 억		152957	N	N	32	N	00	N
74	20240517	160432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7310	-90	5	-1.22	276981460	37789	36.16	7390	7390	7300	9620	5180	7400	7329.65	0.95	0	-505	7833	7616	7453	7236	7073	7725	7345	80	2220	500	5470	10	1	15800000	1155	8.08	0.71	12	0.24	905.00	10261.00	11060	20230512	-33.91	6750	20240419	8.30	8270	-11.61	20240103	6750	8.30	20240419	10190	-28.26	20230524	6750	8.30	20240419	3.28	N	041930	500	80 억		150565	N	N	55	N	00	N
75	20240517	150435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7370	-30	5	-0.41	257289850	35100	33.59	7390	7390	7300	9620	5180	7400	7330.16	0.95	0	-61	7833	7616	7453	7236	7073	7725	7345	80	2220	500	5470	10	1	15800000	1164	8.14	0.72	12	0.22	905.00	10261.00	11060	20230512	-33.36	6750	20240419	9.19	8270	-10.88	20240103	6750	9.19	20240419	10190	-27.67	20230524	6750	9.19	20240419	3.28	N	041930	500	80 억		150565	N	N	34	N	00	N
76	20240517	140427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7350	-50	5	-0.68	241444880	32941	31.53	7390	7390	7300	9620	5180	7400	7329.57	0.95	0	239	7833	7616	7453	7236	7073	7725	7345	80	2220	500	5470	10	1	15800000	1161	8.12	0.72	12	0.21	905.00	10261.00	11060	20230512	-33.54	6750	20240419	8.89	8270	-11.12	20240103	6750	8.89	20240419	10190	-27.87	20230524	6750	8.89	20240419	3.28	N	041930	500	80 억		150565	N	N	34	N	00	N
77	20240517	130426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7350	-50	5	-0.68	216166490	29493	28.23	7390	7390	7300	9620	5180	7400	7329.37	0.95	0	1509	7833	7616	7453	7236	7073	7725	7345	80	2220	500	5470	10	1	15800000	1161	8.12	0.72	12	0.19	905.00	10261.00	11060	20230512	-33.54	6750	20240419	8.89	8270	-11.12	20240103	6750	8.89	20240419	10190	-27.87	20230524	6750	8.89	20240419	3.28	N	041930	500	80 억		150565	N	N	34	N	00	N
78	20240517	120426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7310	-90	5	-1.22	199644500	27240	26.07	7390	7390	7300	9620	5180	7400	7329.04	0.95	0	1510	7833	7616	7453	7236	7073	7725	7345	80	2220	500	5470	10	1	15800000	1155	8.08	0.71	12	0.17	905.00	10261.00	11060	20230512	-33.91	6750	20240419	8.30	8270	-11.61	20240103	6750	8.30	20240419	10190	-28.26	20230524	6750	8.30	20240419	3.28	N	041930	500	80 억		150565	N	N	34	N	00	N
79	20240517	110426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7330	-70	5	-0.95	160670010	21914	20.97	7390	7390	7300	9620	5180	7400	7331.78	0.95	0	2232	7833	7616	7453	7236	7073	7725	7345	80	2220	500	5470	10	1	15800000	1158	8.10	0.71	12	0.14	905.00	10261.00	11060	20230512	-33.73	6750	20240419	8.59	8270	-11.37	20240103	6750	8.59	20240419	10190	-28.07	20230524	6750	8.59	20240419	3.28	N	041930	500	80 억		150565	N	N	34	N	00	N
80	20240517	100424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7360	-40	5	-0.54	99143160	13536	12.95	7390	7390	7300	9620	5180	7400	7324.29	0.95	0	1909	7833	7616	7453	7236	7073	7725	7345	80	2220	500	5470	10	1	15800000	1163	8.13	0.72	12	0.09	905.00	10261.00	11060	20230512	-33.45	6750	20240419	9.04	8270	-11.00	20240103	6750	9.04	20240419	10190	-27.77	20230524	6750	9.04	20240419	3.28	N	041930	500	80 억		150565	N	N	34	N	00	N
81	20240517	090427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7380	-20	5	-0.27	8049030	1090	1.04	7390	7390	7380	9620	5180	7400	7384.14	0.95	0	-94	7833	7616	7453	7236	7073	7725	7345	80	2220	500	5470	10	1	15800000	1166	8.15	0.72	12	0.01	905.00	10261.00	11060	20230512	-33.27	6750	20240419	9.33	8270	-10.76	20240103	6750	9.33	20240419	10190	-27.58	20230524	6750	9.33	20240419	3.28	N	041930	500	80 억		150565	N	N	34	N	00	N
82	20240516	160424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7400	110	2	1.51	775811760	104284	201.73	7300	7670	7290	9470	5110	7290	7439.47	0.97	0	-2209	7483	7386	7273	7176	7063	7435	7225	80	2180	500	5390	10	1	15800000	1169	8.18	0.72	12	0.66	905.00	10261.00	11060	20230512	-33.09	6750	20240419	9.63	8270	-10.52	20240103	6750	9.63	20240419	10190	-27.38	20230524	6750	9.63	20240419	3.27	N	041930	500	80 억		152471	N	N	34	N	00	N
83	20240516	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7430	140	2	1.92	718149370	96473	186.62	7300	7670	7290	9470	5110	7290	7444.05	0.97	0	-2596	7483	7386	7273	7176	7063	7435	7225	80	2180	500	5390	10	1	15800000	1174	8.21	0.72	12	0.61	905.00	10261.00	11060	20230512	-32.82	6750	20240419	10.07	8270	-10.16	20240103	6750	10.07	20240419	10190	-27.09	20230524	6750	10.07	20240419	3.27	N	041930	500	80 억		152471	N	N	20	N	00	N
84	20240516	140426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7420	130	2	1.78	687498020	92340	178.62	7300	7670	7290	9470	5110	7290	7445.29	0.97	0	-2516	7483	7386	7273	7176	7063	7435	7225	80	2180	500	5390	10	1	15800000	1172	8.20	0.72	12	0.58	905.00	10261.00	11060	20230512	-32.91	6750	20240419	9.93	8270	-10.28	20240103	6750	9.93	20240419	10190	-27.18	20230524	6750	9.93	20240419	3.27	N	041930	500	80 억		152471	N	N	20	N	00	N
85	20240516	130426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7490	200	2	2.74	637430900	85600	165.59	7300	7670	7290	9470	5110	7290	7446.62	0.97	0	-2549	7483	7386	7273	7176	7063	7435	7225	80	2180	500	5390	10	1	15800000	1183	8.28	0.73	12	0.54	905.00	10261.00	11060	20230512	-32.28	6750	20240419	10.96	8270	-9.43	20240103	6750	10.96	20240419	10190	-26.50	20230524	6750	10.96	20240419	3.27	N	041930	500	80 억		152471	N	N	20	N	00	N
86	20240516	120423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7350	60	2	0.82	143839160	19664	38.04	7300	7360	7290	9470	5110	7290	7314.85	0.97	0	-1154	7483	7386	7273	7176	7063	7435	7225	80	2180	500	5390	10	1	15800000	1161	8.12	0.72	12	0.12	905.00	10261.00	11060	20230512	-33.54	6750	20240419	8.89	8270	-11.12	20240103	6750	8.89	20240419	10190	-27.87	20230524	6750	8.89	20240419	3.27	N	041930	500	80 억		152471	N	N	20	N	00	N
87	20240516	110422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7320	30	2	0.41	104624830	14304	27.67	7300	7360	7290	9470	5110	7290	7314.38	0.97	0	-284	7483	7386	7273	7176	7063	7435	7225	80	2180	500	5390	10	1	15800000	1157	8.09	0.71	12	0.09	905.00	10261.00	11060	20230512	-33.82	6750	20240419	8.44	8270	-11.49	20240103	6750	8.44	20240419	10190	-28.16	20230524	6750	8.44	20240419	3.27	N	041930	500	80 억		152471	N	N	20	N	00	N
88	20240516	100423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7320	30	2	0.41	83562730	11425	22.10	7300	7360	7290	9470	5110	7290	7314.02	0.97	0	-65	7483	7386	7273	7176	7063	7435	7225	80	2180	500	5390	10	1	15800000	1157	8.09	0.71	12	0.07	905.00	10261.00	11060	20230512	-33.82	6750	20240419	8.44	8270	-11.49	20240103	6750	8.44	20240419	10190	-28.16	20230524	6750	8.44	20240419	3.27	N	041930	500	80 억		152471	N	N	20	N	00	N
89	20240516	090424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	0	3	0.00	10603270	1454	2.81	7300	7310	7290	9470	5110	7290	7292.48	0.97	0	-5	7483	7386	7273	7176	7063	7435	7225	80	2180	500	5390	10	1	15800000	1152	8.06	0.71	12	0.01	905.00	10261.00	11060	20230512	-34.09	6750	20240419	8.00	8270	-11.85	20240103	6750	8.00	20240419	10190	-28.46	20230524	6750	8.00	20240419	3.27	N	041930	500	80 억		152471	N	N	20	N	00	N
90	20240514	160428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	130	2	1.82	374209790	51651	119.86	7160	7370	7160	9300	5020	7160	7244.69	0.85	0	17692	7333	7246	7203	7116	7073	7225	7095	80	2140	500	5290	10	1	15800000	1152	8.06	0.71	12	0.33	905.00	10261.00	11060	20230512	-34.09	6750	20240419	8.00	8270	-11.85	20240103	6750	8.00	20240419	10190	-28.46	20230524	6750	8.00	20240419	3.27	N	041930	500	80 억		134831	N	N	20	N	00	N
91	20240514	150430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	130	2	1.82	364193050	50277	116.67	7160	7370	7160	9300	5020	7160	7243.73	0.85	0	17640	7333	7246	7203	7116	7073	7225	7095	80	2140	500	5290	10	1	15800000	1152	8.06	0.71	12	0.32	905.00	10261.00	11060	20230512	-34.09	6750	20240419	8.00	8270	-11.85	20240103	6750	8.00	20240419	10190	-28.46	20230524	6750	8.00	20240419	3.27	N	041930	500	80 억		134831	N	N	8	N	00	N
92	20240514	140428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7300	140	2	1.96	346779480	47889	111.13	7160	7370	7160	9300	5020	7160	7241.32	0.85	0	17640	7333	7246	7203	7116	7073	7225	7095	80	2140	500	5290	10	1	15800000	1153	8.07	0.71	12	0.30	905.00	10261.00	11060	20230512	-34.00	6750	20240419	8.15	8270	-11.73	20240103	6750	8.15	20240419	10190	-28.36	20230524	6750	8.15	20240419	3.27	N	041930	500	80 억		134831	N	N	8	N	00	N
93	20240514	130429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	130	2	1.82	312897650	43242	100.35	7160	7370	7160	9300	5020	7160	7235.97	0.85	0	17391	7333	7246	7203	7116	7073	7225	7095	80	2140	500	5290	10	1	15800000	1152	8.06	0.71	12	0.27	905.00	10261.00	11060	20230512	-34.09	6750	20240419	8.00	8270	-11.85	20240103	6750	8.00	20240419	10190	-28.46	20230524	6750	8.00	20240419	3.27	N	041930	500	80 억		134831	N	N	8	N	00	N
94	20240514	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	120	2	1.68	289357140	40012	92.85	7160	7370	7160	9300	5020	7160	7231.76	0.85	0	18903	7333	7246	7203	7116	7073	7225	7095	80	2140	500	5290	10	1	15800000	1150	8.04	0.71	12	0.25	905.00	10261.00	11060	20230512	-34.18	6750	20240419	7.85	8270	-11.97	20240103	6750	7.85	20240419	10190	-28.56	20230524	6750	7.85	20240419	3.27	N	041930	500	80 억		134831	N	N	8	N	00	N
95	20240514	110427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7240	80	2	1.12	253296450	35058	81.35	7160	7370	7160	9300	5020	7160	7225.07	0.85	0	18606	7333	7246	7203	7116	7073	7225	7095	80	2140	500	5290	10	1	15800000	1144	8.00	0.71	12	0.22	905.00	10261.00	11060	20230512	-34.54	6750	20240419	7.26	8270	-12.45	20240103	6750	7.26	20240419	10190	-28.95	20230524	6750	7.26	20240419	3.27	N	041930	500	80 억		134831	N	N	8	N	00	N
96	20240514	100427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	120	2	1.68	213363440	29548	68.57	7160	7370	7160	9300	5020	7160	7220.91	0.85	0	19060	7333	7246	7203	7116	7073	7225	7095	80	2140	500	5290	10	1	15800000	1150	8.04	0.71	12	0.19	905.00	10261.00	11060	20230512	-34.18	6750	20240419	7.85	8270	-11.97	20240103	6750	7.85	20240419	10190	-28.56	20230524	6750	7.85	20240419	3.27	N	041930	500	80 억		134831	N	N	8	N	00	N
97	20240514	090427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	0	3	0.00	6151950	859	1.99	7160	7200	7160	9300	5020	7160	7161.76	0.85	0	-2	7333	7246	7203	7116	7073	7225	7095	80	2140	500	5290	10	1	15800000	1131	7.91	0.70	12	0.01	905.00	10261.00	11060	20230512	-35.26	6750	20240419	6.07	8270	-13.42	20240103	6750	6.07	20240419	10190	-29.74	20230524	6750	6.07	20240419	3.27	N	041930	500	80 억		134831	N	N	8	N	00	N
98	20240513	160428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7160	-100	5	-1.38	309031760	42936	83.58	7260	7290	7160	9430	5090	7260	7197.52	0.90	0	-6596	7473	7366	7283	7176	7093	7420	7230	80	2170	500	5370	10	1	15800000	1131	7.91	0.70	12	0.27	905.00	10261.00	11060	20230512	-35.26	6750	20240419	6.07	8270	-13.42	20240103	6750	6.07	20240419	10190	-29.74	20230524	6750	6.07	20240419	2.97	N	041930	500	80 억		141412	N	N	8	N	00	N
99	20240513	150429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7170	-90	5	-1.24	286218660	39751	77.38	7260	7290	7170	9430	5090	7260	7200.29	0.90	0	-6596	7473	7366	7283	7176	7093	7420	7230	80	2170	500	5370	10	1	15800000	1133	7.92	0.70	12	0.25	905.00	10261.00	11060	20230512	-35.17	6750	20240419	6.22	8270	-13.30	20240103	6750	6.22	20240419	10190	-29.64	20230524	6750	6.22	20240419	2.97	N	041930	500	80 억		141412	N	N	17	N	00	N
100	20240513	140427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	-70	5	-0.96	259490720	36030	70.14	7260	7290	7170	9430	5090	7260	7202.07	0.90	0	-6078	7473	7366	7283	7176	7093	7420	7230	80	2170	500	5370	10	1	15800000	1136	7.94	0.70	12	0.23	905.00	10261.00	11060	20230512	-34.99	6750	20240419	6.52	8270	-13.06	20240103	6750	6.52	20240419	10190	-29.44	20230524	6750	6.52	20240419	2.97	N	041930	500	80 억		141412	N	N	17	N	00	N
101	20240513	130426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7210	-50	5	-0.69	235669830	32715	63.69	7260	7290	7170	9430	5090	7260	7203.72	0.90	0	-5227	7473	7366	7283	7176	7093	7420	7230	80	2170	500	5370	10	1	15800000	1139	7.97	0.70	12	0.21	905.00	10261.00	11060	20230512	-34.81	6750	20240419	6.81	8270	-12.82	20240103	6750	6.81	20240419	10190	-29.24	20230524	6750	6.81	20240419	2.97	N	041930	500	80 억		141412	N	N	17	N	00	N
102	20240513	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7210	-50	5	-0.69	228133520	31669	61.65	7260	7290	7170	9430	5090	7260	7203.68	0.90	0	-4960	7473	7366	7283	7176	7093	7420	7230	80	2170	500	5370	10	1	15800000	1139	7.97	0.70	12	0.20	905.00	10261.00	11060	20230512	-34.81	6750	20240419	6.81	8270	-12.82	20240103	6750	6.81	20240419	10190	-29.24	20230524	6750	6.81	20240419	2.97	N	041930	500	80 억		141412	N	N	17	N	00	N
103	20240513	110426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7190	-70	5	-0.96	195515820	27138	52.83	7260	7290	7170	9430	5090	7260	7204.50	0.90	0	-4250	7473	7366	7283	7176	7093	7420	7230	80	2170	500	5370	10	1	15800000	1136	7.94	0.70	12	0.17	905.00	10261.00	11060	20230512	-34.99	6750	20240419	6.52	8270	-13.06	20240103	6750	6.52	20240419	10190	-29.44	20230524	6750	6.52	20240419	2.97	N	041930	500	80 억		141412	N	N	17	N	00	N
104	20240513	100428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7240	-20	5	-0.28	146111030	20267	39.45	7260	7290	7180	9430	5090	7260	7209.30	0.90	0	-49	7473	7366	7283	7176	7093	7420	7230	80	2170	500	5370	10	1	15800000	1144	8.00	0.71	12	0.13	905.00	10261.00	11060	20230512	-34.54	6750	20240419	7.26	8270	-12.45	20240103	6750	7.26	20240419	10190	-28.95	20230524	6750	7.26	20240419	2.97	N	041930	500	80 억		141412	N	N	17	N	00	N
105	20240513	090428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7290	30	2	0.41	9548470	1312	2.55	7260	7290	7260	9430	5090	7260	7277.81	0.90	0	-649	7473	7366	7283	7176	7093	7420	7230	80	2170	500	5370	10	1	15800000	1152	8.06	0.71	12	0.01	905.00	10261.00	11060	20230512	-34.09	6750	20240419	8.00	8270	-11.85	20240103	6750	8.00	20240419	10190	-28.46	20230524	6750	8.00	20240419	2.97	N	041930	500	80 억		141412	N	N	17	N	00	N
106	20240510	160416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	10	2	0.14	370140090	51094	4.59	7200	7390	7200	9420	5080	7250	7244.21	0.82	0	6907	8403	7826	7463	6886	6523	8115	7175	80	2170	500	5360	10	1	15800000	1147	8.02	0.71	12	0.32	905.00	10261.00	11060	20230512	-34.36	6750	20240419	7.56	8270	-12.21	20240103	6750	7.56	20240419	11060	-34.36	20230512	6750	7.56	20240419	2.97	N	041930	500	80 억		130215	N	N	17	N	00	N
107	20240510	150419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	10	2	0.14	355862330	49124	4.41	7200	7390	7200	9420	5080	7250	7244.16	0.82	0	6974	8403	7826	7463	6886	6523	8115	7175	80	2170	500	5360	10	1	15800000	1147	8.02	0.71	12	0.31	905.00	10261.00	11060	20230512	-34.36	6750	20240419	7.56	8270	-12.21	20240103	6750	7.56	20240419	11060	-34.36	20230512	6750	7.56	20240419	2.97	N	041930	500	80 억		130215	N	N	8	N	00	N
108	20240510	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	10	2	0.14	314686590	43451	3.90	7200	7390	7200	9420	5080	7250	7242.33	0.82	0	6906	8403	7826	7463	6886	6523	8115	7175	80	2170	500	5360	10	1	15800000	1147	8.02	0.71	12	0.28	905.00	10261.00	11060	20230512	-34.36	6750	20240419	7.56	8270	-12.21	20240103	6750	7.56	20240419	11060	-34.36	20230512	6750	7.56	20240419	2.97	N	041930	500	80 억		130215	N	N	8	N	00	N
109	20240510	130416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7270	20	2	0.28	308219410	42559	3.82	7200	7390	7200	9420	5080	7250	7242.17	0.82	0	6745	8403	7826	7463	6886	6523	8115	7175	80	2170	500	5360	10	1	15800000	1149	8.03	0.71	12	0.27	905.00	10261.00	11060	20230512	-34.27	6750	20240419	7.70	8270	-12.09	20240103	6750	7.70	20240419	11060	-34.27	20230512	6750	7.70	20240419	2.97	N	041930	500	80 억		130215	N	N	8	N	00	N
110	20240510	120415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	10	2	0.14	292742230	40422	3.63	7200	7390	7200	9420	5080	7250	7242.15	0.82	0	6745	8403	7826	7463	6886	6523	8115	7175	80	2170	500	5360	10	1	15800000	1147	8.02	0.71	12	0.26	905.00	10261.00	11060	20230512	-34.36	6750	20240419	7.56	8270	-12.21	20240103	6750	7.56	20240419	11060	-34.36	20230512	6750	7.56	20240419	2.97	N	041930	500	80 억		130215	N	N	8	N	00	N
111	20240510	110417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7240	-10	5	-0.14	244690530	33775	3.03	7200	7390	7200	9420	5080	7250	7244.72	0.82	0	4902	8403	7826	7463	6886	6523	8115	7175	80	2170	500	5360	10	1	15800000	1144	8.00	0.71	12	0.21	905.00	10261.00	11060	20230512	-34.54	6750	20240419	7.26	8270	-12.45	20240103	6750	7.26	20240419	11060	-34.54	20230512	6750	7.26	20240419	2.97	N	041930	500	80 억		130215	N	N	8	N	00	N
112	20240510	100417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	30	2	0.41	185332210	25573	2.30	7200	7390	7200	9420	5080	7250	7247.18	0.82	0	4686	8403	7826	7463	6886	6523	8115	7175	80	2170	500	5360	10	1	15800000	1150	8.04	0.71	12	0.16	905.00	10261.00	11060	20230512	-34.18	6750	20240419	7.85	8270	-11.97	20240103	6750	7.85	20240419	11060	-34.18	20230512	6750	7.85	20240419	2.97	N	041930	500	80 억		130215	N	N	8	N	00	N
113	20240510	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7340	90	2	1.24	42224060	5845	0.52	7200	7390	7200	9420	5080	7250	7223.96	0.82	0	-650	8403	7826	7463	6886	6523	8115	7175	80	2170	500	5360	10	1	15800000	1160	8.11	0.72	12	0.04	905.00	10261.00	11060	20230512	-33.63	6750	20240419	8.74	8270	-11.25	20240103	6750	8.74	20240419	11060	-33.63	20230512	6750	8.74	20240419	2.97	N	041930	500	80 억		130215	N	N	8	N	00	N
114	20240509	160423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7250	150	2	2.11	8562670430	1110614	12137.86	7100	8040	7100	9230	4970	7100	7709.85	1.09	0	-42182	7200	7150	7100	7050	7000	7175	7075	80	2130	500	5250	10	1	15800000	1146	8.01	0.71	12	7.03	905.00	10261.00	11060	20230512	-34.45	6750	20240419	7.41	8270	-12.33	20240103	6750	7.41	20240419	11060	-34.45	20230512	6750	7.41	20240419	2.99	N	041930	500	80 억		172354	N	N	8	N	00	N
115	20240509	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7260	160	2	2.25	8496262300	1101447	12037.67	7100	8040	7100	9230	4970	7100	7713.73	1.09	0	-42070	7200	7150	7100	7050	7000	7175	7075	80	2130	500	5250	10	1	15800000	1147	8.02	0.71	12	6.97	905.00	10261.00	11060	20230512	-34.36	6750	20240419	7.56	8270	-12.21	20240103	6750	7.56	20240419	11060	-34.36	20230512	6750	7.56	20240419	2.99	N	041930	500	80 억		172354	N	N	23	N	00	N
116	20240509	140418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	180	2	2.54	8320163380	1077210	11772.79	7100	8040	7100	9230	4970	7100	7723.81	1.09	0	-43994	7200	7150	7100	7050	7000	7175	7075	80	2130	500	5250	10	1	15800000	1150	8.04	0.71	12	6.82	905.00	10261.00	11060	20230512	-34.18	6750	20240419	7.85	8270	-11.97	20240103	6750	7.85	20240419	11060	-34.18	20230512	6750	7.85	20240419	2.99	N	041930	500	80 억		172354	N	N	23	N	00	N
117	20240509	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7280	180	2	2.54	8216072460	1062924	11616.66	7100	8040	7100	9230	4970	7100	7729.69	1.09	0	-44558	7200	7150	7100	7050	7000	7175	7075	80	2130	500	5250	10	1	15800000	1150	8.04	0.71	12	6.73	905.00	10261.00	11060	20230512	-34.18	6750	20240419	7.85	8270	-11.97	20240103	6750	7.85	20240419	11060	-34.18	20230512	6750	7.85	20240419	2.99	N	041930	500	80 억		172354	N	N	23	N	00	N
118	20240509	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7360	260	2	3.66	8112807070	1048761	11461.87	7100	8040	7100	9230	4970	7100	7735.61	1.09	0	-46218	7200	7150	7100	7050	7000	7175	7075	80	2130	500	5250	10	1	15800000	1163	8.13	0.72	12	6.64	905.00	10261.00	11060	20230512	-33.45	6750	20240419	9.04	8270	-11.00	20240103	6750	9.04	20240419	11060	-33.45	20230512	6750	9.04	20240419	2.99	N	041930	500	80 억		172354	N	N	23	N	00	N
119	20240509	110409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7370	270	2	3.80	7837394080	1011221	11051.60	7100	8040	7100	9230	4970	7100	7750.43	1.09	0	-52403	7200	7150	7100	7050	7000	7175	7075	80	2130	500	5250	10	1	15800000	1164	8.14	0.72	12	6.40	905.00	10261.00	11060	20230512	-33.36	6750	20240419	9.19	8270	-10.88	20240103	6750	9.19	20240419	11060	-33.36	20230512	6750	9.19	20240419	2.99	N	041930	500	80 억		172354	N	N	23	N	00	N
120	20240509	100412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7220	120	2	1.69	47640910	6617	72.32	7100	7260	7100	9230	4970	7100	7199.77	1.09	0	801	7200	7150	7100	7050	7000	7175	7075	80	2130	500	5250	10	1	15800000	1141	7.98	0.70	12	0.04	905.00	10261.00	11060	20230512	-34.72	6750	20240419	6.96	8270	-12.70	20240103	6750	6.96	20240419	11060	-34.72	20230512	6750	6.96	20240419	2.99	N	041930	500	80 억		172354	N	N	23	N	00	N
121	20240509	090410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7140	40	2	0.56	4508650	635	6.94	7100	7140	7100	9230	4970	7100	7100.24	1.09	0	-71	7200	7150	7100	7050	7000	7175	7075	80	2130	500	5250	10	1	15800000	1128	7.89	0.70	12	0.00	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	2.99	N	041930	500	80 억		172354	N	N	23	N	00	N
122	20240508	160409	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	7100	-10	5	-0.14	63550760	8959	79.79	7050	7150	7050	9240	4980	7110	7093.50	1.08	0	1237	7250	7180	7140	7070	7030	7160	7050	80	2130	500	5260	10	1	15800000	1122	7.85	0.69	12	0.06	905.00	10261.00	11060	20230512	-35.80	6750	20240419	5.19	8270	-14.15	20240103	6750	5.19	20240419	11060	-35.80	20230512	6750	5.19	20240419	3.00	N	041930	500	80 억		171117	N	N	23	N	00	N
123	20240508	150413	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	7120	10	2	0.14	58030660	8182	72.87	7050	7150	7050	9240	4980	7110	7092.48	1.08	0	1307	7250	7180	7140	7070	7030	7160	7050	80	2130	500	5260	10	1	15800000	1125	7.87	0.69	12	0.05	905.00	10261.00	11060	20230512	-35.62	6750	20240419	5.48	8270	-13.91	20240103	6750	5.48	20240419	11060	-35.62	20230512	6750	5.48	20240419	3.00	N	041930	500	80 억		171117	N	N	13	N	00	N
124	20240508	140408	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	7140	30	2	0.42	55516710	7829	69.73	7050	7150	7050	9240	4980	7110	7091.16	1.08	0	1216	7250	7180	7140	7070	7030	7160	7050	80	2130	500	5260	10	1	15800000	1128	7.89	0.70	12	0.05	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	3.00	N	041930	500	80 억		171117	N	N	13	N	00	N
125	20240508	130407	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	7140	30	2	0.42	51005450	7195	64.08	7050	7150	7050	9240	4980	7110	7089.01	1.08	0	1364	7250	7180	7140	7070	7030	7160	7050	80	2130	500	5260	10	1	15800000	1128	7.89	0.70	12	0.05	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	3.00	N	041930	500	80 억		171117	N	N	13	N	00	N
126	20240508	120408	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	7140	30	2	0.42	48209440	6803	60.59	7050	7150	7050	9240	4980	7110	7086.50	1.08	0	1581	7250	7180	7140	7070	7030	7160	7050	80	2130	500	5260	10	1	15800000	1128	7.89	0.70	12	0.04	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	3.00	N	041930	500	80 억		171117	N	N	13	N	00	N
127	20240508	110443	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	7100	-10	5	-0.14	32297810	4564	40.65	7050	7110	7050	9240	4980	7110	7076.65	1.08	0	1032	7250	7180	7140	7070	7030	7160	7050	80	2130	500	5260	10	1	15800000	1122	7.85	0.69	12	0.03	905.00	10261.00	11060	20230512	-35.80	6750	20240419	5.19	8270	-14.15	20240103	6750	5.19	20240419	11060	-35.80	20230512	6750	5.19	20240419	3.00	N	041930	500	80 억		171117	N	N	13	N	00	N
128	20240508	100415	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	7080	-30	5	-0.42	15745610	2227	19.83	7050	7110	7050	9240	4980	7110	7070.32	1.08	0	2	7250	7180	7140	7070	7030	7160	7050	80	2130	500	5260	10	1	15800000	1119	7.82	0.69	12	0.01	905.00	10261.00	11060	20230512	-35.99	6750	20240419	4.89	8270	-14.39	20240103	6750	4.89	20240419	11060	-35.99	20230512	6750	4.89	20240419	3.00	N	041930	500	80 억		171117	N	N	13	N	00	N
129	20240508	090412	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	7110	0	3	0.00	6197790	879	7.83	7050	7110	7050	9240	4980	7110	7050.96	1.08	0	-127	7250	7180	7140	7070	7030	7160	7050	80	2130	500	5260	10	1	15800000	1123	7.86	0.69	12	0.01	905.00	10261.00	11060	20230512	-35.71	6750	20240419	5.33	8270	-14.03	20240103	6750	5.33	20240419	11060	-35.71	20230512	6750	5.33	20240419	3.00	N	041930	500	80 억		171117	N	N	13	N	00	N
130	20240503	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	40	2	0.56	99753300	13982	101.93	7100	7200	7100	9230	4970	7100	7134.41	1.08	0	1510	7233	7166	7083	7016	6933	7200	7050	80	2130	500	5250	10	1	15800000	1128	7.89	0.70	12	0.09	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	3.01	N	041930	500	80 억		171059	N	N	17	N	00	N
131	20240503	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	50	2	0.70	83077090	11640	84.86	7100	7200	7100	9230	4970	7100	7137.21	1.08	0	1393	7233	7166	7083	7016	6933	7200	7050	80	2130	500	5250	10	1	15800000	1130	7.90	0.70	12	0.07	905.00	10261.00	11060	20230512	-35.35	6750	20240419	5.93	8270	-13.54	20240103	6750	5.93	20240419	11060	-35.35	20230512	6750	5.93	20240419	3.01	N	041930	500	80 억		171059	N	N	1	N	00	N
132	20240503	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	50568570	7099	51.75	7100	7150	7100	9230	4970	7100	7123.34	1.08	0	1159	7233	7166	7083	7016	6933	7200	7050	80	2130	500	5250	10	1	15800000	1127	7.88	0.69	12	0.04	905.00	10261.00	11060	20230512	-35.53	6750	20240419	5.63	8270	-13.78	20240103	6750	5.63	20240419	11060	-35.53	20230512	6750	5.63	20240419	3.01	N	041930	500	80 억		171059	N	N	1	N	00	N
133	20240503	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	40	2	0.56	39468730	5539	40.38	7100	7150	7100	9230	4970	7100	7125.61	1.08	0	1034	7233	7166	7083	7016	6933	7200	7050	80	2130	500	5250	10	1	15800000	1128	7.89	0.70	12	0.04	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	3.01	N	041930	500	80 억		171059	N	N	1	N	00	N
134	20240503	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	31521720	4426	32.27	7100	7150	7100	9230	4970	7100	7121.94	1.08	0	1046	7233	7166	7083	7016	6933	7200	7050	80	2130	500	5250	10	1	15800000	1127	7.88	0.69	12	0.03	905.00	10261.00	11060	20230512	-35.53	6750	20240419	5.63	8270	-13.78	20240103	6750	5.63	20240419	11060	-35.53	20230512	6750	5.63	20240419	3.01	N	041930	500	80 억		171059	N	N	1	N	00	N
135	20240503	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	40	2	0.56	28207810	3960	28.87	7100	7150	7100	9230	4970	7100	7123.18	1.08	0	1001	7233	7166	7083	7016	6933	7200	7050	80	2130	500	5250	10	1	15800000	1128	7.89	0.70	12	0.03	905.00	10261.00	11060	20230512	-35.44	6750	20240419	5.78	8270	-13.66	20240103	6750	5.78	20240419	11060	-35.44	20230512	6750	5.78	20240419	3.01	N	041930	500	80 억		171059	N	N	1	N	00	N
136	20240503	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	14346100	2016	14.70	7100	7140	7100	9230	4970	7100	7116.12	1.08	0	185	7233	7166	7083	7016	6933	7200	7050	80	2130	500	5250	10	1	15800000	1127	7.88	0.69	12	0.01	905.00	10261.00	11060	20230512	-35.53	6750	20240419	5.63	8270	-13.78	20240103	6750	5.63	20240419	11060	-35.53	20230512	6750	5.63	20240419	3.01	N	041930	500	80 억		171059	N	N	1	N	00	N
137	20240503	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	2535210	357	2.60	7100	7130	7100	9230	4970	7100	7101.43	1.08	0	-26	7233	7166	7083	7016	6933	7200	7050	80	2130	500	5250	10	1	15800000	1127	7.88	0.69	12	0.00	905.00	10261.00	11060	20230512	-35.53	6750	20240419	5.63	8270	-13.78	20240103	6750	5.63	20240419	11060	-35.53	20230512	6750	5.63	20240419	3.01	N	041930	500	80 억		171059	N	N	1	N	00	N
138	20240502	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-10	5	-0.14	96808830	13707	91.78	7090	7150	7000	9240	4980	7110	7062.64	1.08	0	935	7223	7166	7133	7076	7043	7195	7105	80	2130	500	5260	10	1	15800000	1122	7.85	0.69	12	0.09	905.00	10261.00	11060	20230512	-35.80	6750	20240419	5.19	8270	-14.15	20240103	6750	5.19	20240419	11060	-35.80	20230512	6750	5.19	20240419	3.00	N	041930	500	80 억		170170	N	N	1	N	00	N
139	20240502	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	20	2	0.28	92241370	13066	87.49	7090	7150	7000	9240	4980	7110	7059.65	1.08	0	936	7223	7166	7133	7076	7043	7195	7105	80	2130	500	5260	10	1	15800000	1127	7.88	0.69	12	0.08	905.00	10261.00	11060	20230512	-35.53	6750	20240419	5.63	8270	-13.78	20240103	6750	5.63	20240419	11060	-35.53	20230512	6750	5.63	20240419	3.00	N	041930	500	80 억		170170	N	N	15	N	00	N
140	20240502	140413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-20	5	-0.28	76856720	10900	72.99	7090	7150	7000	9240	4980	7110	7051.08	1.08	0	504	7223	7166	7133	7076	7043	7195	7105	80	2130	500	5260	10	1	15800000	1120	7.83	0.69	12	0.07	905.00	10261.00	11060	20230512	-35.90	6750	20240419	5.04	8270	-14.27	20240103	6750	5.04	20240419	11060	-35.90	20230512	6750	5.04	20240419	3.00	N	041930	500	80 억		170170	N	N	15	N	00	N
141	20240502	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-20	5	-0.28	76050410	10786	72.22	7090	7150	7000	9240	4980	7110	7050.84	1.08	0	502	7223	7166	7133	7076	7043	7195	7105	80	2130	500	5260	10	1	15800000	1120	7.83	0.69	12	0.07	905.00	10261.00	11060	20230512	-35.90	6750	20240419	5.04	8270	-14.27	20240103	6750	5.04	20240419	11060	-35.90	20230512	6750	5.04	20240419	3.00	N	041930	500	80 억		170170	N	N	15	N	00	N
142	20240502	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-60	5	-0.84	68908440	9777	65.47	7090	7150	7000	9240	4980	7110	7048.01	1.08	0	-34	7223	7166	7133	7076	7043	7195	7105	80	2130	500	5260	10	1	15800000	1114	7.79	0.69	12	0.06	905.00	10261.00	11060	20230512	-36.26	6750	20240419	4.44	8270	-14.75	20240103	6750	4.44	20240419	11060	-36.26	20230512	6750	4.44	20240419	3.00	N	041930	500	80 억		170170	N	N	15	N	00	N
143	20240502	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-60	5	-0.84	52493250	7442	49.83	7090	7150	7000	9240	4980	7110	7053.65	1.08	0	-153	7223	7166	7133	7076	7043	7195	7105	80	2130	500	5260	10	1	15800000	1114	7.79	0.69	12	0.05	905.00	10261.00	11060	20230512	-36.26	6750	20240419	4.44	8270	-14.75	20240103	6750	4.44	20240419	11060	-36.26	20230512	6750	4.44	20240419	3.00	N	041930	500	80 억		170170	N	N	15	N	00	N
144	20240502	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-50	5	-0.70	15683800	2206	14.77	7090	7150	7060	9240	4980	7110	7109.61	1.08	0	-509	7223	7166	7133	7076	7043	7195	7105	80	2130	500	5260	10	1	15800000	1115	7.80	0.69	12	0.01	905.00	10261.00	11060	20230512	-36.17	6750	20240419	4.59	8270	-14.63	20240103	6750	4.59	20240419	11060	-36.17	20230512	6750	4.59	20240419	3.00	N	041930	500	80 억		170170	N	N	15	N	00	N
145	20240502	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	40	2	0.56	539680	76	0.51	7090	7150	7090	9240	4980	7110	7101.05	1.08	0	-59	7223	7166	7133	7076	7043	7195	7105	80	2130	500	5260	10	1	15800000	1130	7.90	0.70	12	0.00	905.00	10261.00	11060	20230512	-35.35	6750	20240419	5.93	8270	-13.54	20240103	6750	5.93	20240419	11060	-35.35	20230512	6750	5.93	20240419	3.00	N	041930	500	80 억		170170	N	N	15	N	00	N