KissMeData/092730/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	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-50	5	-0.18	2219532750	78343	147.80	28050	28800	27900	36450	19650	28050	28331.31	6.21	0	-310	29083	28566	28183	27666	27283	28375	27475	41	8400	500	21310	50	1	8207361	2298	9.90	1.41	12	0.95	2828.00	19824.00	29450	20240115	-4.92	19660	20230601	42.42	29450	-4.92	20240115	22350	25.28	20240416	29450	-4.92	20240115	19660	42.42	20230601	0.77	N	092730	500	41 억		509797	N	N	102	N	00	N
3	20240531	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-50	5	-0.18	2132803300	75248	141.96	28050	28800	27900	36450	19650	28050	28343.67	6.21	0	-488	29083	28566	28183	27666	27283	28375	27475	41	8400	500	21310	50	1	8207361	2298	9.90	1.41	12	0.92	2828.00	19824.00	29450	20240115	-4.92	19660	20230601	42.42	29450	-4.92	20240115	22350	25.28	20240416	29450	-4.92	20240115	19660	42.42	20230601	0.77	N	092730	500	41 억		509797	N	N	335	N	00	N
4	20240531	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	150	2	0.53	1805963400	63637	120.05	28050	28800	27900	36450	19650	28050	28379.16	6.21	0	2838	29083	28566	28183	27666	27283	28375	27475	41	8400	500	21310	50	1	8207361	2314	9.97	1.42	12	0.78	2828.00	19824.00	29450	20240115	-4.24	19660	20230601	43.44	29450	-4.24	20240115	22350	26.17	20240416	29450	-4.24	20240115	19660	43.44	20230601	0.77	N	092730	500	41 억		509797	N	N	335	N	00	N
5	20240531	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	350	2	1.25	1546753100	54475	102.77	28050	28800	27900	36450	19650	28050	28393.83	6.21	0	2146	29083	28566	28183	27666	27283	28375	27475	41	8400	500	21310	50	1	8207361	2331	10.04	1.43	12	0.66	2828.00	19824.00	29450	20240115	-3.57	19660	20230601	44.46	29450	-3.57	20240115	22350	27.07	20240416	29450	-3.57	20240115	19660	44.46	20230601	0.77	N	092730	500	41 억		509797	N	N	335	N	00	N
6	20240531	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	300	2	1.07	1405882850	49517	93.42	28050	28800	27900	36450	19650	28050	28391.94	6.21	0	2998	29083	28566	28183	27666	27283	28375	27475	41	8400	500	21310	50	1	8207361	2327	10.02	1.43	12	0.60	2828.00	19824.00	29450	20240115	-3.74	19660	20230601	44.20	29450	-3.74	20240115	22350	26.85	20240416	29450	-3.74	20240115	19660	44.20	20230601	0.77	N	092730	500	41 억		509797	N	N	335	N	00	N
7	20240531	110743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	200	2	0.71	1282101250	45141	85.16	28050	28800	27900	36450	19650	28050	28402.17	6.21	0	3524	29083	28566	28183	27666	27283	28375	27475	41	8400	500	21310	50	1	8207361	2319	9.99	1.43	12	0.55	2828.00	19824.00	29450	20240115	-4.07	19660	20230601	43.69	29450	-4.07	20240115	22350	26.40	20240416	29450	-4.07	20240115	19660	43.69	20230601	0.77	N	092730	500	41 억		509797	N	N	335	N	00	N
8	20240531	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	450	2	1.60	979871350	34446	64.98	28050	28800	27900	36450	19650	28050	28446.63	6.21	0	2766	29083	28566	28183	27666	27283	28375	27475	41	8400	500	21310	50	1	8207361	2339	10.08	1.44	12	0.42	2828.00	19824.00	29450	20240115	-3.23	19660	20230601	44.96	29450	-3.23	20240115	22350	27.52	20240416	29450	-3.23	20240115	19660	44.96	20230601	0.77	N	092730	500	41 억		509797	N	N	335	N	00	N
9	20240531	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	-100	5	-0.36	49212350	1754	3.31	28050	28300	27900	36450	19650	28050	28057.22	6.21	0	-445	29083	28566	28183	27666	27283	28375	27475	41	8400	500	21310	50	1	8207361	2294	9.88	1.41	12	0.02	2828.00	19824.00	29450	20240115	-5.09	19660	20230601	42.17	29450	-5.09	20240115	22350	25.06	20240416	29450	-5.09	20240115	19660	42.17	20230601	0.77	N	092730	500	41 억		509797	N	N	335	N	00	N
10	20240530	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-200	5	-0.71	1494368850	52952	85.04	28250	28700	27800	36700	19800	28250	28234.37	6.27	0	-3230	29350	28800	28200	27650	27050	28500	27350	41	8450	500	21470	50	1	8207361	2302	9.92	1.41	12	0.65	2828.00	19824.00	29450	20240115	-4.75	19660	20230601	42.68	29450	-4.75	20240115	22350	25.50	20240416	29450	-4.75	20240115	19660	42.68	20230601	0.79	N	092730	500	41 억		514815	N	N	335	N	00	N
11	20240530	150740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	-350	5	-1.24	1351008250	47839	76.83	28250	28700	27800	36700	19800	28250	28240.73	6.27	0	-2946	29350	28800	28200	27650	27050	28500	27350	41	8450	500	21470	50	1	8207361	2290	9.87	1.41	12	0.58	2828.00	19824.00	29450	20240115	-5.26	19660	20230601	41.91	29450	-5.26	20240115	22350	24.83	20240416	29450	-5.26	20240115	19660	41.91	20230601	0.79	N	092730	500	41 억		514815	N	N	433	N	00	N
12	20240530	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-250	5	-0.88	1240088200	43876	70.46	28250	28700	27800	36700	19800	28250	28263.47	6.27	0	-2902	29350	28800	28200	27650	27050	28500	27350	41	8450	500	21470	50	1	8207361	2298	9.90	1.41	12	0.53	2828.00	19824.00	29450	20240115	-4.92	19660	20230601	42.42	29450	-4.92	20240115	22350	25.28	20240416	29450	-4.92	20240115	19660	42.42	20230601	0.79	N	092730	500	41 억		514815	N	N	433	N	00	N
13	20240530	130740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	-200	5	-0.71	1123684750	39725	63.80	28250	28700	27800	36700	19800	28250	28286.59	6.27	0	-1716	29350	28800	28200	27650	27050	28500	27350	41	8450	500	21470	50	1	8207361	2302	9.92	1.41	12	0.48	2828.00	19824.00	29450	20240115	-4.75	19660	20230601	42.68	29450	-4.75	20240115	22350	25.50	20240416	29450	-4.75	20240115	19660	42.68	20230601	0.79	N	092730	500	41 억		514815	N	N	433	N	00	N
14	20240530	120738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	-350	5	-1.24	1065977000	37660	60.48	28250	28700	27850	36700	19800	28250	28305.28	6.27	0	-1689	29350	28800	28200	27650	27050	28500	27350	41	8450	500	21470	50	1	8207361	2290	9.87	1.41	12	0.46	2828.00	19824.00	29450	20240115	-5.26	19660	20230601	41.91	29450	-5.26	20240115	22350	24.83	20240416	29450	-5.26	20240115	19660	41.91	20230601	0.79	N	092730	500	41 억		514815	N	N	433	N	00	N
15	20240530	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	-100	5	-0.35	980791500	34617	55.59	28250	28700	27850	36700	19800	28250	28332.65	6.27	0	-1139	29350	28800	28200	27650	27050	28500	27350	41	8450	500	21470	50	1	8207361	2310	9.95	1.42	12	0.42	2828.00	19824.00	29450	20240115	-4.41	19660	20230601	43.18	29450	-4.41	20240115	22350	25.95	20240416	29450	-4.41	20240115	19660	43.18	20230601	0.79	N	092730	500	41 억		514815	N	N	433	N	00	N
16	20240530	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	-150	5	-0.53	773415900	27276	43.80	28250	28700	27850	36700	19800	28250	28355.18	6.27	0	603	29350	28800	28200	27650	27050	28500	27350	41	8450	500	21470	50	1	8207361	2306	9.94	1.42	12	0.33	2828.00	19824.00	29450	20240115	-4.58	19660	20230601	42.93	29450	-4.58	20240115	22350	25.73	20240416	29450	-4.58	20240115	19660	42.93	20230601	0.79	N	092730	500	41 억		514815	N	N	433	N	00	N
17	20240530	090739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	50	2	0.18	96325900	3393	5.45	28250	28500	28200	36700	19800	28250	28389.60	6.27	0	-289	29350	28800	28200	27650	27050	28500	27350	41	8450	500	21470	50	1	8207361	2323	10.01	1.43	12	0.04	2828.00	19824.00	29450	20240115	-3.90	19660	20230601	43.95	29450	-3.90	20240115	22350	26.62	20240416	29450	-3.90	20240115	19660	43.95	20230601	0.79	N	092730	500	41 억		514815	N	N	433	N	00	N
18	20240529	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	-150	5	-0.53	1753281200	62068	79.38	28400	28750	27600	36900	19900	28400	28247.74	6.71	0	4795	29066	28732	28116	27782	27166	28900	27950	41	8500	500	21580	50	1	8207361	2319	9.99	1.43	12	0.76	2828.00	19824.00	29450	20240115	-4.07	19660	20230601	43.69	29450	-4.07	20240115	22350	26.40	20240416	29450	-4.07	20240115	19660	43.69	20230601	0.83	N	092730	500	41 억		550970	N	N	424	N	00	N
19	20240529	150732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	0	3	0.00	1729468800	61226	78.30	28400	28750	27600	36900	19900	28400	28247.29	6.71	0	4844	29066	28732	28116	27782	27166	28900	27950	41	8500	500	21580	50	1	8207361	2331	10.04	1.43	12	0.75	2828.00	19824.00	29450	20240115	-3.57	19660	20230601	44.46	29450	-3.57	20240115	22350	27.07	20240416	29450	-3.57	20240115	19660	44.46	20230601	0.83	N	092730	500	41 억		550970	N	N	36	N	00	N
20	20240529	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	-200	5	-0.70	1543113100	54632	69.87	28400	28750	27600	36900	19900	28400	28245.59	6.71	0	6074	29066	28732	28116	27782	27166	28900	27950	41	8500	500	21580	50	1	8207361	2314	9.97	1.42	12	0.67	2828.00	19824.00	29450	20240115	-4.24	19660	20230601	43.44	29450	-4.24	20240115	22350	26.17	20240416	29450	-4.24	20240115	19660	43.44	20230601	0.83	N	092730	500	41 억		550970	N	N	36	N	00	N
21	20240529	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	50	2	0.18	1337014200	47337	60.54	28400	28750	27600	36900	19900	28400	28244.59	6.71	0	5718	29066	28732	28116	27782	27166	28900	27950	41	8500	500	21580	50	1	8207361	2335	10.06	1.44	12	0.58	2828.00	19824.00	29450	20240115	-3.40	19660	20230601	44.71	29450	-3.40	20240115	22350	27.29	20240416	29450	-3.40	20240115	19660	44.71	20230601	0.83	N	092730	500	41 억		550970	N	N	36	N	00	N
22	20240529	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	0	3	0.00	899250900	31988	40.91	28400	28450	27600	36900	19900	28400	28112.12	6.71	0	8741	29066	28732	28116	27782	27166	28900	27950	41	8500	500	21580	50	1	8207361	2331	10.04	1.43	12	0.39	2828.00	19824.00	29450	20240115	-3.57	19660	20230601	44.46	29450	-3.57	20240115	22350	27.07	20240416	29450	-3.57	20240115	19660	44.46	20230601	0.83	N	092730	500	41 억		550970	N	N	36	N	00	N
23	20240529	110735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	-50	5	-0.18	656374600	23424	29.96	28400	28400	27600	36900	19900	28400	28021.44	6.71	0	6503	29066	28732	28116	27782	27166	28900	27950	41	8500	500	21580	50	1	8207361	2327	10.02	1.43	12	0.29	2828.00	19824.00	29450	20240115	-3.74	19660	20230601	44.20	29450	-3.74	20240115	22350	26.85	20240416	29450	-3.74	20240115	19660	44.20	20230601	0.83	N	092730	500	41 억		550970	N	N	36	N	00	N
24	20240529	100733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-400	5	-1.41	489074000	17455	22.32	28400	28400	27600	36900	19900	28400	28019.11	6.71	0	4144	29066	28732	28116	27782	27166	28900	27950	41	8500	500	21580	50	1	8207361	2298	9.90	1.41	12	0.21	2828.00	19824.00	29450	20240115	-4.92	19660	20230601	42.42	29450	-4.92	20240115	22350	25.28	20240416	29450	-4.92	20240115	19660	42.42	20230601	0.83	N	092730	500	41 억		550970	N	N	36	N	00	N
25	20240529	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-400	5	-1.41	125416450	4442	5.68	28400	28400	27950	36900	19900	28400	28234.19	6.71	0	425	29066	28732	28116	27782	27166	28900	27950	41	8500	500	21580	50	1	8207361	2298	9.90	1.41	12	0.05	2828.00	19824.00	29450	20240115	-4.92	19660	20230601	42.42	29450	-4.92	20240115	22350	25.28	20240416	29450	-4.92	20240115	19660	42.42	20230601	0.83	N	092730	500	41 억		550970	N	N	36	N	00	N
26	20240528	160728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28400	900	2	3.27	2199557750	78054	151.91	27650	28450	27500	35750	19250	27500	28179.94	6.91	0	-16703	28266	27882	27616	27232	26966	27750	27100	41	8250	500	20900	50	1	8207361	2331	10.04	1.43	12	0.95	2828.00	19824.00	29450	20240115	-3.57	19660	20230601	44.46	29450	-3.57	20240115	22350	27.07	20240416	29450	-3.57	20240115	19660	44.46	20230601	0.84	N	092730	500	41 억		567341	N	N	36	N	00	N
27	20240528	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	700	2	2.55	2097490200	74457	144.91	27650	28450	27500	35750	19250	27500	28170.49	6.91	0	-17172	28266	27882	27616	27232	26966	27750	27100	41	8250	500	20900	50	1	8207361	2314	9.97	1.42	12	0.91	2828.00	19824.00	29450	20240115	-4.24	19660	20230601	43.44	29450	-4.24	20240115	22350	26.17	20240416	29450	-4.24	20240115	19660	43.44	20230601	0.84	N	092730	500	41 억		567341	N	N	93	N	00	N
28	20240528	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	650	2	2.36	1637246300	58141	113.16	27650	28450	27500	35750	19250	27500	28159.93	6.91	0	-16295	28266	27882	27616	27232	26966	27750	27100	41	8250	500	20900	50	1	8207361	2310	9.95	1.42	12	0.71	2828.00	19824.00	29450	20240115	-4.41	19660	20230601	43.18	29450	-4.41	20240115	22350	25.95	20240416	29450	-4.41	20240115	19660	43.18	20230601	0.84	N	092730	500	41 억		567341	N	N	93	N	00	N
29	20240528	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	700	2	2.55	1012252700	36088	70.24	27650	28300	27500	35750	19250	27500	28049.56	6.91	0	-9531	28266	27882	27616	27232	26966	27750	27100	41	8250	500	20900	50	1	8207361	2314	9.97	1.42	12	0.44	2828.00	19824.00	29450	20240115	-4.24	19660	20230601	43.44	29450	-4.24	20240115	22350	26.17	20240416	29450	-4.24	20240115	19660	43.44	20230601	0.84	N	092730	500	41 억		567341	N	N	93	N	00	N
30	20240528	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	500	2	1.82	797392800	28446	55.36	27650	28300	27500	35750	19250	27500	28031.81	6.91	0	-5511	28266	27882	27616	27232	26966	27750	27100	41	8250	500	20900	50	1	8207361	2298	9.90	1.41	12	0.35	2828.00	19824.00	29450	20240115	-4.92	19660	20230601	42.42	29450	-4.92	20240115	22350	25.28	20240416	29450	-4.92	20240115	19660	42.42	20230601	0.84	N	092730	500	41 억		567341	N	N	93	N	00	N
31	20240528	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	600	2	2.18	574716850	20526	39.95	27650	28300	27500	35750	19250	27500	27999.46	6.91	0	-491	28266	27882	27616	27232	26966	27750	27100	41	8250	500	20900	50	1	8207361	2306	9.94	1.42	12	0.25	2828.00	19824.00	29450	20240115	-4.58	19660	20230601	42.93	29450	-4.58	20240115	22350	25.73	20240416	29450	-4.58	20240115	19660	42.93	20230601	0.84	N	092730	500	41 억		567341	N	N	93	N	00	N
32	20240528	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	500	2	1.82	291637200	10455	20.35	27650	28100	27500	35750	19250	27500	27894.52	6.91	0	1593	28266	27882	27616	27232	26966	27750	27100	41	8250	500	20900	50	1	8207361	2298	9.90	1.41	12	0.13	2828.00	19824.00	29450	20240115	-4.92	19660	20230601	42.42	29450	-4.92	20240115	22350	25.28	20240416	29450	-4.92	20240115	19660	42.42	20230601	0.84	N	092730	500	41 억		567341	N	N	93	N	00	N
33	20240528	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	450	2	1.64	19996150	719	1.40	27650	28000	27500	35750	19250	27500	27811.06	6.91	0	-59	28266	27882	27616	27232	26966	27750	27100	41	8250	500	20900	50	1	8207361	2294	9.88	1.41	12	0.01	2828.00	19824.00	29450	20240115	-5.09	19660	20230601	42.17	29450	-5.09	20240115	22350	25.06	20240416	29450	-5.09	20240115	19660	42.17	20230601	0.84	N	092730	500	41 억		567341	N	N	93	N	00	N
34	20240527	160719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-500	5	-1.79	1411140200	50919	53.66	27700	28000	27350	36400	19600	28000	27713.43	6.92	0	69	28900	28450	28000	27550	27100	28675	27775	41	8400	500	21280	50	1	8207361	2257	9.72	1.39	12	0.62	2828.00	19824.00	29450	20240115	-6.62	19660	20230601	39.88	29450	-6.62	20240115	22350	23.04	20240416	29450	-6.62	20240115	19660	39.88	20230601	0.81	N	092730	500	41 억		568022	N	N	93	N	00	N
35	20240527	150730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	-350	5	-1.25	1352982700	48807	51.43	27700	28000	27350	36400	19600	28000	27721.07	6.92	0	42	28900	28450	28000	27550	27100	28675	27775	41	8400	500	21280	50	1	8207361	2269	9.78	1.39	12	0.59	2828.00	19824.00	29450	20240115	-6.11	19660	20230601	40.64	29450	-6.11	20240115	22350	23.71	20240416	29450	-6.11	20240115	19660	40.64	20230601	0.81	N	092730	500	41 억		568022	N	N	63	N	00	N
36	20240527	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	-300	5	-1.07	1139157650	41041	43.25	27700	28000	27450	36400	19600	28000	27756.57	6.92	0	803	28900	28450	28000	27550	27100	28675	27775	41	8400	500	21280	50	1	8207361	2273	9.79	1.40	12	0.50	2828.00	19824.00	29450	20240115	-5.94	19660	20230601	40.90	29450	-5.94	20240115	22350	23.94	20240416	29450	-5.94	20240115	19660	40.90	20230601	0.81	N	092730	500	41 억		568022	N	N	63	N	00	N
37	20240527	130727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	-100	5	-0.36	957808250	34507	36.36	27700	28000	27450	36400	19600	28000	27756.92	6.92	0	2639	28900	28450	28000	27550	27100	28675	27775	41	8400	500	21280	50	1	8207361	2290	9.87	1.41	12	0.42	2828.00	19824.00	29450	20240115	-5.26	19660	20230601	41.91	29450	-5.26	20240115	22350	24.83	20240416	29450	-5.26	20240115	19660	41.91	20230601	0.81	N	092730	500	41 억		568022	N	N	63	N	00	N
38	20240527	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-150	5	-0.54	877360950	31611	33.31	27700	28000	27450	36400	19600	28000	27754.92	6.92	0	3097	28900	28450	28000	27550	27100	28675	27775	41	8400	500	21280	50	1	8207361	2286	9.85	1.40	12	0.39	2828.00	19824.00	29450	20240115	-5.43	19660	20230601	41.66	29450	-5.43	20240115	22350	24.61	20240416	29450	-5.43	20240115	19660	41.66	20230601	0.81	N	092730	500	41 억		568022	N	N	63	N	00	N
39	20240527	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-150	5	-0.54	776466850	27987	29.49	27700	28000	27450	36400	19600	28000	27743.83	6.92	0	4666	28900	28450	28000	27550	27100	28675	27775	41	8400	500	21280	50	1	8207361	2286	9.85	1.40	12	0.34	2828.00	19824.00	29450	20240115	-5.43	19660	20230601	41.66	29450	-5.43	20240115	22350	24.61	20240416	29450	-5.43	20240115	19660	41.66	20230601	0.81	N	092730	500	41 억		568022	N	N	63	N	00	N
40	20240527	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-150	5	-0.54	686379800	24751	26.08	27700	28000	27450	36400	19600	28000	27731.39	6.92	0	5164	28900	28450	28000	27550	27100	28675	27775	41	8400	500	21280	50	1	8207361	2286	9.85	1.40	12	0.30	2828.00	19824.00	29450	20240115	-5.43	19660	20230601	41.66	29450	-5.43	20240115	22350	24.61	20240416	29450	-5.43	20240115	19660	41.66	20230601	0.81	N	092730	500	41 억		568022	N	N	63	N	00	N
41	20240527	090727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27650	-350	5	-1.25	226095500	8166	8.61	27700	28000	27450	36400	19600	28000	27687.39	6.92	0	554	28900	28450	28000	27550	27100	28675	27775	41	8400	500	21280	50	1	8207361	2269	9.78	1.39	12	0.10	2828.00	19824.00	29450	20240115	-6.11	19660	20230601	40.64	29450	-6.11	20240115	22350	23.71	20240416	29450	-6.11	20240115	19660	40.64	20230601	0.81	N	092730	500	41 억		568022	N	N	63	N	00	N
42	20240524	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	200	2	0.72	2665605500	94762	171.59	27700	28450	27550	36100	19500	27800	28129.67	7.02	0	-9836	28466	28132	27716	27382	26966	28300	27550	41	8300	500	21120	50	1	8207361	2298	9.90	1.41	12	1.15	2828.00	19824.00	29450	20240115	-4.92	19660	20230601	42.42	29450	-4.92	20240115	22350	25.28	20240416	29450	-4.92	20240115	19660	42.42	20230601	0.62	N	092730	500	41 억		576188	N	N	63	N	00	N
43	20240524	150649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	400	2	1.44	2597053350	92320	167.16	27700	28450	27550	36100	19500	27800	28131.00	7.02	0	-9983	28466	28132	27716	27382	26966	28300	27550	41	8300	500	21120	50	1	8207361	2314	9.97	1.42	12	1.12	2828.00	19824.00	29450	20240115	-4.24	19660	20230601	43.44	29450	-4.24	20240115	22350	26.17	20240416	29450	-4.24	20240115	19660	43.44	20230601	0.62	N	092730	500	41 억		576188	N	N	277	N	00	N
44	20240524	140653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	450	2	1.62	2355659450	83772	151.69	27700	28450	27550	36100	19500	27800	28119.90	7.02	0	-5585	28466	28132	27716	27382	26966	28300	27550	41	8300	500	21120	50	1	8207361	2319	9.99	1.43	12	1.02	2828.00	19824.00	29450	20240115	-4.07	19660	20230601	43.69	29450	-4.07	20240115	22350	26.40	20240416	29450	-4.07	20240115	19660	43.69	20230601	0.62	N	092730	500	41 억		576188	N	N	277	N	00	N
45	20240524	130650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	450	2	1.62	2081958350	74110	134.19	27700	28450	27550	36100	19500	27800	28092.82	7.02	0	-4629	28466	28132	27716	27382	26966	28300	27550	41	8300	500	21120	50	1	8207361	2319	9.99	1.43	12	0.90	2828.00	19824.00	29450	20240115	-4.07	19660	20230601	43.69	29450	-4.07	20240115	22350	26.40	20240416	29450	-4.07	20240115	19660	43.69	20230601	0.62	N	092730	500	41 억		576188	N	N	277	N	00	N
46	20240524	120651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	300	2	1.08	1480313700	52844	95.69	27700	28300	27550	36100	19500	27800	28012.91	7.02	0	-2897	28466	28132	27716	27382	26966	28300	27550	41	8300	500	21120	50	1	8207361	2306	9.94	1.42	12	0.64	2828.00	19824.00	29450	20240115	-4.58	19660	20230601	42.93	29450	-4.58	20240115	22350	25.73	20240416	29450	-4.58	20240115	19660	42.93	20230601	0.62	N	092730	500	41 억		576188	N	N	277	N	00	N
47	20240524	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	150	2	0.54	1147282150	40985	74.21	27700	28300	27550	36100	19500	27800	27992.74	7.02	0	-910	28466	28132	27716	27382	26966	28300	27550	41	8300	500	21120	50	1	8207361	2294	9.88	1.41	12	0.50	2828.00	19824.00	29450	20240115	-5.09	19660	20230601	42.17	29450	-5.09	20240115	22350	25.06	20240416	29450	-5.09	20240115	19660	42.17	20230601	0.62	N	092730	500	41 억		576188	N	N	277	N	00	N
48	20240524	100654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	250	2	0.90	768017200	27485	49.77	27700	28200	27550	36100	19500	27800	27943.15	7.02	0	3358	28466	28132	27716	27382	26966	28300	27550	41	8300	500	21120	50	1	8207361	2302	9.92	1.41	12	0.33	2828.00	19824.00	29450	20240115	-4.75	19660	20230601	42.68	29450	-4.75	20240115	22350	25.50	20240416	29450	-4.75	20240115	19660	42.68	20230601	0.62	N	092730	500	41 억		576188	N	N	277	N	00	N
49	20240524	090650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	100	2	0.36	132547000	4750	8.60	27700	28200	27550	36100	19500	27800	27904.68	7.02	0	2250	28466	28132	27716	27382	26966	28300	27550	41	8300	500	21120	50	1	8207361	2290	9.87	1.41	12	0.06	2828.00	19824.00	29450	20240115	-5.26	19660	20230601	41.91	29450	-5.26	20240115	22350	24.83	20240416	29450	-5.26	20240115	19660	41.91	20230601	0.62	N	092730	500	41 억		576188	N	N	277	N	00	N
50	20240523	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	200	2	0.72	1528373400	54991	39.78	27350	28050	27300	35850	19350	27600	27793.13	7.14	0	-9635	28933	28266	27533	26866	26133	28600	27200	41	8250	500	20970	50	1	8207361	2282	9.83	1.40	12	0.67	2828.00	19824.00	29450	20240115	-5.60	19660	20230601	41.40	29450	-5.60	20240115	22350	24.38	20240416	29450	-5.60	20240115	19660	41.40	20230601	0.57	N	092730	500	41 억		586015	N	N	277	N	00	N
51	20240523	150652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	300	2	1.09	1470112750	52896	38.27	27350	28050	27300	35850	19350	27600	27792.51	7.14	0	-8782	28933	28266	27533	26866	26133	28600	27200	41	8250	500	20970	50	1	8207361	2290	9.87	1.41	12	0.64	2828.00	19824.00	29450	20240115	-5.26	19660	20230601	41.91	29450	-5.26	20240115	22350	24.83	20240416	29450	-5.26	20240115	19660	41.91	20230601	0.57	N	092730	500	41 억		586015	N	N	172	N	00	N
52	20240523	140653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	300	2	1.09	1232905500	44386	32.11	27350	28050	27300	35850	19350	27600	27776.90	7.14	0	-7289	28933	28266	27533	26866	26133	28600	27200	41	8250	500	20970	50	1	8207361	2290	9.87	1.41	12	0.54	2828.00	19824.00	29450	20240115	-5.26	19660	20230601	41.91	29450	-5.26	20240115	22350	24.83	20240416	29450	-5.26	20240115	19660	41.91	20230601	0.57	N	092730	500	41 억		586015	N	N	172	N	00	N
53	20240523	130651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	0	3	0.00	1029454950	37036	26.79	27350	28050	27300	35850	19350	27600	27796.06	7.14	0	-5199	28933	28266	27533	26866	26133	28600	27200	41	8250	500	20970	50	1	8207361	2265	9.76	1.39	12	0.45	2828.00	19824.00	29450	20240115	-6.28	19660	20230601	40.39	29450	-6.28	20240115	22350	23.49	20240416	29450	-6.28	20240115	19660	40.39	20230601	0.57	N	092730	500	41 억		586015	N	N	172	N	00	N
54	20240523	120647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	150	2	0.54	921045050	33111	23.95	27350	28050	27300	35850	19350	27600	27816.89	7.14	0	-3341	28933	28266	27533	26866	26133	28600	27200	41	8250	500	20970	50	1	8207361	2278	9.81	1.40	12	0.40	2828.00	19824.00	29450	20240115	-5.77	19660	20230601	41.15	29450	-5.77	20240115	22350	24.16	20240416	29450	-5.77	20240115	19660	41.15	20230601	0.57	N	092730	500	41 억		586015	N	N	172	N	00	N
55	20240523	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	-50	5	-0.18	810442600	29129	21.07	27350	28050	27300	35850	19350	27600	27822.53	7.14	0	-3693	28933	28266	27533	26866	26133	28600	27200	41	8250	500	20970	50	1	8207361	2261	9.74	1.39	12	0.35	2828.00	19824.00	29450	20240115	-6.45	19660	20230601	40.13	29450	-6.45	20240115	22350	23.27	20240416	29450	-6.45	20240115	19660	40.13	20230601	0.57	N	092730	500	41 억		586015	N	N	172	N	00	N
56	20240523	100649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	350	2	1.27	608913150	21873	15.82	27350	28050	27300	35850	19350	27600	27838.57	7.14	0	-1336	28933	28266	27533	26866	26133	28600	27200	41	8250	500	20970	50	1	8207361	2294	9.88	1.41	12	0.27	2828.00	19824.00	29450	20240115	-5.09	19660	20230601	42.17	29450	-5.09	20240115	22350	25.06	20240416	29450	-5.09	20240115	19660	42.17	20230601	0.57	N	092730	500	41 억		586015	N	N	172	N	00	N
57	20240523	090652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	-150	5	-0.54	73541200	2678	1.94	27350	27600	27300	35850	19350	27600	27461.24	7.14	0	-786	28933	28266	27533	26866	26133	28600	27200	41	8250	500	20970	50	1	8207361	2253	9.71	1.38	12	0.03	2828.00	19824.00	29450	20240115	-6.79	19660	20230601	39.62	29450	-6.79	20240115	22350	22.82	20240416	29450	-6.79	20240115	19660	39.62	20230601	0.57	N	092730	500	41 억		586015	N	N	172	N	00	N
58	20240522	160642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	650	2	2.41	3830487600	138159	148.92	27250	28200	26800	35000	18900	26950	27725.23	7.38	0	-19075	27950	27450	26750	26250	25550	27700	26500	41	8050	500	20480	50	1	8207361	2265	9.76	1.39	12	1.68	2828.00	19824.00	29450	20240115	-6.28	19660	20230601	40.39	29450	-6.28	20240115	22350	23.49	20240416	29450	-6.28	20240115	19660	40.39	20230601	0.58	N	092730	500	41 억		606025	N	N	172	N	00	N
59	20240522	150646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	600	2	2.23	3729677800	134500	144.98	27250	28200	26800	35000	18900	26950	27729.95	7.38	0	-18310	27950	27450	26750	26250	25550	27700	26500	41	8050	500	20480	50	1	8207361	2261	9.74	1.39	12	1.64	2828.00	19824.00	29450	20240115	-6.45	19660	20230601	40.13	29450	-6.45	20240115	22350	23.27	20240416	29450	-6.45	20240115	19660	40.13	20230601	0.58	N	092730	500	41 억		606025	N	N	19	N	00	N
60	20240522	140648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	750	2	2.78	3512110250	126632	136.50	27250	28200	26800	35000	18900	26950	27734.78	7.38	0	-15395	27950	27450	26750	26250	25550	27700	26500	41	8050	500	20480	50	1	8207361	2273	9.79	1.40	12	1.54	2828.00	19824.00	29450	20240115	-5.94	19660	20230601	40.90	29450	-5.94	20240115	22350	23.94	20240416	29450	-5.94	20240115	19660	40.90	20230601	0.58	N	092730	500	41 억		606025	N	N	19	N	00	N
61	20240522	130644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	900	2	3.34	3231611350	116530	125.61	27250	28200	26800	35000	18900	26950	27732.01	7.38	0	-10083	27950	27450	26750	26250	25550	27700	26500	41	8050	500	20480	50	1	8207361	2286	9.85	1.40	12	1.42	2828.00	19824.00	29450	20240115	-5.43	19660	20230601	41.66	29450	-5.43	20240115	22350	24.61	20240416	29450	-5.43	20240115	19660	41.66	20230601	0.58	N	092730	500	41 억		606025	N	N	19	N	00	N
62	20240522	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	1000	2	3.71	2916228550	105198	113.39	27250	28200	26800	35000	18900	26950	27721.33	7.38	0	-4249	27950	27450	26750	26250	25550	27700	26500	41	8050	500	20480	50	1	8207361	2294	9.88	1.41	12	1.28	2828.00	19824.00	29450	20240115	-5.09	19660	20230601	42.17	29450	-5.09	20240115	22350	25.06	20240416	29450	-5.09	20240115	19660	42.17	20230601	0.58	N	092730	500	41 억		606025	N	N	19	N	00	N
63	20240522	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	1100	2	4.08	2556957800	92344	99.54	27250	28200	26800	35000	18900	26950	27689.48	7.38	0	-3599	27950	27450	26750	26250	25550	27700	26500	41	8050	500	20480	50	1	8207361	2302	9.92	1.41	12	1.13	2828.00	19824.00	29450	20240115	-4.75	19660	20230601	42.68	29450	-4.75	20240115	22350	25.50	20240416	29450	-4.75	20240115	19660	42.68	20230601	0.58	N	092730	500	41 억		606025	N	N	19	N	00	N
64	20240522	100647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	850	2	3.15	1532832850	55720	60.06	27250	27900	26800	35000	18900	26950	27509.56	7.38	0	-55	27950	27450	26750	26250	25550	27700	26500	41	8050	500	20480	50	1	8207361	2282	9.83	1.40	12	0.68	2828.00	19824.00	29450	20240115	-5.60	19660	20230601	41.40	29450	-5.60	20240115	22350	24.38	20240416	29450	-5.60	20240115	19660	41.40	20230601	0.58	N	092730	500	41 억		606025	N	N	19	N	00	N
65	20240522	090647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	250	2	0.93	84559750	3137	3.38	27250	27250	26800	35000	18900	26950	26955.61	7.38	0	-209	27950	27450	26750	26250	25550	27700	26500	41	8050	500	20480	50	1	8207361	2232	9.62	1.37	12	0.04	2828.00	19824.00	29450	20240115	-7.64	19660	20230601	38.35	29450	-7.64	20240115	22350	21.70	20240416	29450	-7.64	20240115	19660	38.35	20230601	0.58	N	092730	500	41 억		606025	N	N	19	N	00	N
66	20240521	160639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	650	2	2.47	2491100950	92606	340.84	26050	27250	26050	34150	18450	26300	26899.91	7.54	0	-23119	27000	26650	26250	25900	25500	26450	25700	41	7850	500	19980	50	1	8207361	2212	9.53	1.36	12	1.13	2828.00	19824.00	29450	20240115	-8.49	19660	20230601	37.08	29450	-8.49	20240115	22350	20.58	20240416	29450	-8.49	20240115	19660	37.08	20230601	0.54	N	092730	500	41 억		618745	N	N	19	N	00	N
67	20240521	150645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	600	2	2.28	2358016750	87665	322.65	26050	27250	26050	34150	18450	26300	26898.10	7.54	0	-22356	27000	26650	26250	25900	25500	26450	25700	41	7850	500	19980	50	1	8207361	2208	9.51	1.36	12	1.07	2828.00	19824.00	29450	20240115	-8.66	19660	20230601	36.83	29450	-8.66	20240115	22350	20.36	20240416	29450	-8.66	20240115	19660	36.83	20230601	0.54	N	092730	500	41 억		618745	N	N	20	N	00	N
68	20240521	140642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	550	2	2.09	2061960150	76636	282.06	26050	27250	26050	34150	18450	26300	26905.96	7.54	0	-17493	27000	26650	26250	25900	25500	26450	25700	41	7850	500	19980	50	1	8207361	2204	9.49	1.35	12	0.93	2828.00	19824.00	29450	20240115	-8.83	19660	20230601	36.57	29450	-8.83	20240115	22350	20.13	20240416	29450	-8.83	20240115	19660	36.57	20230601	0.54	N	092730	500	41 억		618745	N	N	20	N	00	N
69	20240521	130643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	550	2	2.09	1738162900	64545	237.56	26050	27250	26050	34150	18450	26300	26929.55	7.54	0	-13427	27000	26650	26250	25900	25500	26450	25700	41	7850	500	19980	50	1	8207361	2204	9.49	1.35	12	0.79	2828.00	19824.00	29450	20240115	-8.83	19660	20230601	36.57	29450	-8.83	20240115	22350	20.13	20240416	29450	-8.83	20240115	19660	36.57	20230601	0.54	N	092730	500	41 억		618745	N	N	20	N	00	N
70	20240521	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	600	2	2.28	1574151300	58429	215.05	26050	27250	26050	34150	18450	26300	26941.35	7.54	0	-11797	27000	26650	26250	25900	25500	26450	25700	41	7850	500	19980	50	1	8207361	2208	9.51	1.36	12	0.71	2828.00	19824.00	29450	20240115	-8.66	19660	20230601	36.83	29450	-8.66	20240115	22350	20.36	20240416	29450	-8.66	20240115	19660	36.83	20230601	0.54	N	092730	500	41 억		618745	N	N	20	N	00	N
71	20240521	110644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	700	2	2.66	1182555400	43975	161.85	26050	27200	26050	34150	18450	26300	26891.65	7.54	0	-7097	27000	26650	26250	25900	25500	26450	25700	41	7850	500	19980	50	1	8207361	2216	9.55	1.36	12	0.54	2828.00	19824.00	29450	20240115	-8.32	19660	20230601	37.33	29450	-8.32	20240115	22350	20.81	20240416	29450	-8.32	20240115	19660	37.33	20230601	0.54	N	092730	500	41 억		618745	N	N	20	N	00	N
72	20240521	100644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	500	2	1.90	646016200	24077	88.62	26050	27150	26050	34150	18450	26300	26831.43	7.54	0	-1536	27000	26650	26250	25900	25500	26450	25700	41	7850	500	19980	50	1	8207361	2200	9.48	1.35	12	0.29	2828.00	19824.00	29450	20240115	-9.00	19660	20230601	36.32	29450	-9.00	20240115	22350	19.91	20240416	29450	-9.00	20240115	19660	36.32	20230601	0.54	N	092730	500	41 억		618745	N	N	20	N	00	N
73	20240521	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	0	3	0.00	14745200	563	2.07	26050	26300	26050	34150	18450	26300	26188.83	7.54	0	-168	27000	26650	26250	25900	25500	26450	25700	41	7850	500	19980	50	1	8207361	2159	9.30	1.33	12	0.01	2828.00	19824.00	29450	20240115	-10.70	19660	20230601	33.77	29450	-10.70	20240115	22350	17.67	20240416	29450	-10.70	20240115	19660	33.77	20230601	0.54	N	092730	500	41 억		618745	N	N	20	N	00	N
74	20240517	160644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-100	5	-0.38	1370328700	51899	52.34	26500	26750	25850	34050	18350	26200	26403.78	7.67	0	-12050	27500	26850	25900	25250	24300	27175	25575	41	7850	500	19910	50	1	8207361	2142	9.23	1.32	12	0.63	2828.00	19824.00	29450	20240115	-11.38	19660	20230601	32.76	29450	-11.38	20240115	22350	16.78	20240416	29450	-11.38	20240115	19660	32.76	20230601	0.65	N	092730	500	41 억		629887	N	N	307	N	00	N
75	20240517	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-250	5	-0.95	1301807100	49264	49.68	26500	26750	25950	34050	18350	26200	26425.12	7.67	0	-11391	27500	26850	25900	25250	24300	27175	25575	41	7850	500	19910	50	1	8207361	2130	9.18	1.31	12	0.60	2828.00	19824.00	29450	20240115	-11.88	19660	20230601	31.99	29450	-11.88	20240115	22350	16.11	20240416	29450	-11.88	20240115	19660	31.99	20230601	0.65	N	092730	500	41 억		629887	N	N	124	N	00	N
76	20240517	140640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	50	2	0.19	1185034850	44790	45.17	26500	26750	26100	34050	18350	26200	26457.58	7.67	0	-9703	27500	26850	25900	25250	24300	27175	25575	41	7850	500	19910	50	1	8207361	2154	9.28	1.32	12	0.55	2828.00	19824.00	29450	20240115	-10.87	19660	20230601	33.52	29450	-10.87	20240115	22350	17.45	20240416	29450	-10.87	20240115	19660	33.52	20230601	0.65	N	092730	500	41 억		629887	N	N	124	N	00	N
77	20240517	130636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	0	3	0.00	1089094950	41131	41.48	26500	26750	26150	34050	18350	26200	26478.69	7.67	0	-7614	27500	26850	25900	25250	24300	27175	25575	41	7850	500	19910	50	1	8207361	2150	9.26	1.32	12	0.50	2828.00	19824.00	29450	20240115	-11.04	19660	20230601	33.27	29450	-11.04	20240115	22350	17.23	20240416	29450	-11.04	20240115	19660	33.27	20230601	0.65	N	092730	500	41 억		629887	N	N	124	N	00	N
78	20240517	120637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	100	2	0.38	1017893150	38423	38.75	26500	26750	26150	34050	18350	26200	26491.77	7.67	0	-7598	27500	26850	25900	25250	24300	27175	25575	41	7850	500	19910	50	1	8207361	2159	9.30	1.33	12	0.47	2828.00	19824.00	29450	20240115	-10.70	19660	20230601	33.77	29450	-10.70	20240115	22350	17.67	20240416	29450	-10.70	20240115	19660	33.77	20230601	0.65	N	092730	500	41 억		629887	N	N	124	N	00	N
79	20240517	110637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	200	2	0.76	818998650	30853	31.12	26500	26750	26200	34050	18350	26200	26545.19	7.67	0	-7539	27500	26850	25900	25250	24300	27175	25575	41	7850	500	19910	50	1	8207361	2167	9.34	1.33	12	0.38	2828.00	19824.00	29450	20240115	-10.36	19660	20230601	34.28	29450	-10.36	20240115	22350	18.12	20240416	29450	-10.36	20240115	19660	34.28	20230601	0.65	N	092730	500	41 억		629887	N	N	124	N	00	N
80	20240517	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	300	2	1.15	574500700	21632	21.82	26500	26750	26200	34050	18350	26200	26557.91	7.67	0	-4995	27500	26850	25900	25250	24300	27175	25575	41	7850	500	19910	50	1	8207361	2175	9.37	1.34	12	0.26	2828.00	19824.00	29450	20240115	-10.02	19660	20230601	34.79	29450	-10.02	20240115	22350	18.57	20240416	29450	-10.02	20240115	19660	34.79	20230601	0.65	N	092730	500	41 억		629887	N	N	124	N	00	N
81	20240517	090637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	0	3	0.00	64554450	2447	2.47	26500	26500	26200	34050	18350	26200	26381.06	7.67	0	-1402	27500	26850	25900	25250	24300	27175	25575	41	7850	500	19910	50	1	8207361	2150	9.26	1.32	12	0.03	2828.00	19824.00	29450	20240115	-11.04	19660	20230601	33.27	29450	-11.04	20240115	22350	17.23	20240416	29450	-11.04	20240115	19660	33.27	20230601	0.65	N	092730	500	41 억		629887	N	N	124	N	00	N
82	20240516	160632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	1250	2	5.01	2560194350	98145	70.74	25400	26550	24950	32400	17500	24950	26085.81	7.75	0	-7689	27283	26116	25383	24216	23483	25750	23850	41	7450	500	18960	50	1	8207361	2150	9.26	1.32	12	1.20	2828.00	19824.00	29450	20240115	-11.04	19600	20230509	33.67	29450	-11.04	20240115	22350	17.23	20240416	29450	-11.04	20240115	19660	33.27	20230601	0.72	N	092730	500	41 억		636089	N	N	124	N	00	N
83	20240516	150631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	1200	2	4.81	2508092750	96155	69.30	25400	26550	24950	32400	17500	24950	26083.85	7.75	0	-7597	27283	26116	25383	24216	23483	25750	23850	41	7450	500	18960	50	1	8207361	2146	9.25	1.32	12	1.17	2828.00	19824.00	29450	20240115	-11.21	19600	20230509	33.42	29450	-11.21	20240115	22350	17.00	20240416	29450	-11.21	20240115	19660	33.01	20230601	0.72	N	092730	500	41 억		636089	N	N	157	N	00	N
84	20240516	140635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	1350	2	5.41	2337988800	89657	64.62	25400	26550	24950	32400	17500	24950	26077.04	7.75	0	-5141	27283	26116	25383	24216	23483	25750	23850	41	7450	500	18960	50	1	8207361	2159	9.30	1.33	12	1.09	2828.00	19824.00	29450	20240115	-10.70	19600	20230509	34.18	29450	-10.70	20240115	22350	17.67	20240416	29450	-10.70	20240115	19660	33.77	20230601	0.72	N	092730	500	41 억		636089	N	N	157	N	00	N
85	20240516	130632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	1200	2	4.81	2212587500	84886	61.18	25400	26550	24950	32400	17500	24950	26065.40	7.75	0	-4876	27283	26116	25383	24216	23483	25750	23850	41	7450	500	18960	50	1	8207361	2146	9.25	1.32	12	1.03	2828.00	19824.00	29450	20240115	-11.21	19600	20230509	33.42	29450	-11.21	20240115	22350	17.00	20240416	29450	-11.21	20240115	19660	33.01	20230601	0.72	N	092730	500	41 억		636089	N	N	157	N	00	N
86	20240516	120630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	1400	2	5.61	2009558800	77150	55.61	25400	26550	24950	32400	17500	24950	26047.42	7.75	0	-4373	27283	26116	25383	24216	23483	25750	23850	41	7450	500	18960	50	1	8207361	2163	9.32	1.33	12	0.94	2828.00	19824.00	29450	20240115	-10.53	19600	20230509	34.44	29450	-10.53	20240115	22350	17.90	20240416	29450	-10.53	20240115	19660	34.03	20230601	0.72	N	092730	500	41 억		636089	N	N	157	N	00	N
87	20240516	110629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	1500	2	6.01	1547054900	59689	43.02	25400	26550	24950	32400	17500	24950	25918.59	7.75	0	-1028	27283	26116	25383	24216	23483	25750	23850	41	7450	500	18960	50	1	8207361	2171	9.35	1.33	12	0.73	2828.00	19824.00	29450	20240115	-10.19	19600	20230509	34.95	29450	-10.19	20240115	22350	18.34	20240416	29450	-10.19	20240115	19660	34.54	20230601	0.72	N	092730	500	41 억		636089	N	N	157	N	00	N
88	20240516	100631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	900	2	3.61	643172300	25229	18.18	25400	25900	24950	32400	17500	24950	25493.37	7.75	0	-3796	27283	26116	25383	24216	23483	25750	23850	41	7450	500	18960	50	1	8207361	2122	9.14	1.30	12	0.31	2828.00	19824.00	29450	20240115	-12.22	19600	20230509	31.89	29450	-12.22	20240115	22350	15.66	20240416	29450	-12.22	20240115	19660	31.49	20230601	0.72	N	092730	500	41 억		636089	N	N	157	N	00	N
89	20240516	090631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	250	2	1.00	90930300	3591	2.59	25400	25400	25150	32400	17500	24950	25321.72	7.75	0	-383	27283	26116	25383	24216	23483	25750	23850	41	7450	500	18960	50	1	8207361	2068	8.91	1.27	12	0.04	2828.00	19824.00	29450	20240115	-14.43	19600	20230509	28.57	29450	-14.43	20240115	22350	12.75	20240416	29450	-14.43	20240115	19660	28.18	20230601	0.72	N	092730	500	41 억		636089	N	N	157	N	00	N
90	20240514	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-1000	5	-3.85	3497066450	138595	164.51	25950	26550	24650	33700	18200	25950	25232.51	7.43	0	-5155	27350	26650	26250	25550	25150	26450	25350	41	7750	500	19720	50	1	8207361	2048	8.82	1.26	12	1.69	2828.00	19824.00	29450	20240115	-15.28	19020	20230508	31.18	29450	-15.28	20240115	22350	11.63	20240416	29450	-15.28	20240115	19660	26.91	20230601	0.72	N	092730	500	41 억		609650	N	N	157	N	00	N
91	20240514	150641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-1250	5	-4.82	3112383150	123073	146.09	25950	26550	24650	33700	18200	25950	25288.92	7.43	0	-1117	27350	26650	26250	25550	25150	26450	25350	41	7750	500	19720	50	1	8207361	2027	8.73	1.25	12	1.50	2828.00	19824.00	29450	20240115	-16.13	19020	20230508	29.86	29450	-16.13	20240115	22350	10.51	20240416	29450	-16.13	20240115	19660	25.64	20230601	0.72	N	092730	500	41 억		609650	N	N	348	N	00	N
92	20240514	140639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-750	5	-2.89	2099618700	82370	97.77	25950	26550	24950	33700	18200	25950	25490.09	7.43	0	13127	27350	26650	26250	25550	25150	26450	25350	41	7750	500	19720	50	1	8207361	2068	8.91	1.27	12	1.00	2828.00	19824.00	29450	20240115	-14.43	19020	20230508	32.49	29450	-14.43	20240115	22350	12.75	20240416	29450	-14.43	20240115	19660	28.18	20230601	0.72	N	092730	500	41 억		609650	N	N	348	N	00	N
93	20240514	130640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-150	5	-0.58	858038400	33239	39.46	25950	26550	25400	33700	18200	25950	25814.21	7.43	0	377	27350	26650	26250	25550	25150	26450	25350	41	7750	500	19720	50	1	8207361	2117	9.12	1.30	12	0.40	2828.00	19824.00	29450	20240115	-12.39	19020	20230508	35.65	29450	-12.39	20240115	22350	15.44	20240416	29450	-12.39	20240115	19660	31.23	20230601	0.72	N	092730	500	41 억		609650	N	N	348	N	00	N
94	20240514	120638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	-200	5	-0.77	638521000	24720	29.34	25950	26550	25400	33700	18200	25950	25830.14	7.43	0	-3169	27350	26650	26250	25550	25150	26450	25350	41	7750	500	19720	50	1	8207361	2113	9.11	1.30	12	0.30	2828.00	19824.00	29450	20240115	-12.56	19020	20230508	35.38	29450	-12.56	20240115	22350	15.21	20240416	29450	-12.56	20240115	19660	30.98	20230601	0.72	N	092730	500	41 억		609650	N	N	348	N	00	N
95	20240514	110638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-100	5	-0.39	554618000	21468	25.48	25950	26550	25400	33700	18200	25950	25834.64	7.43	0	-1800	27350	26650	26250	25550	25150	26450	25350	41	7750	500	19720	50	1	8207361	2122	9.14	1.30	12	0.26	2828.00	19824.00	29450	20240115	-12.22	19020	20230508	35.91	29450	-12.22	20240115	22350	15.66	20240416	29450	-12.22	20240115	19660	31.49	20230601	0.72	N	092730	500	41 억		609650	N	N	348	N	00	N
96	20240514	100637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	-200	5	-0.77	393755650	15232	18.08	25950	26550	25400	33700	18200	25950	25850.55	7.43	0	953	27350	26650	26250	25550	25150	26450	25350	41	7750	500	19720	50	1	8207361	2113	9.11	1.30	12	0.19	2828.00	19824.00	29450	20240115	-12.56	19020	20230508	35.38	29450	-12.56	20240115	22350	15.21	20240416	29450	-12.56	20240115	19660	30.98	20230601	0.72	N	092730	500	41 억		609650	N	N	348	N	00	N
97	20240514	090637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	250	2	0.96	78215850	3007	3.57	25950	26250	25800	33700	18200	25950	26011.26	7.43	0	815	27350	26650	26250	25550	25150	26450	25350	41	7750	500	19720	50	1	8207361	2150	9.26	1.32	12	0.04	2828.00	19824.00	29450	20240115	-11.04	19020	20230508	37.75	29450	-11.04	20240115	22350	17.23	20240416	29450	-11.04	20240115	19660	33.27	20230601	0.72	N	092730	500	41 억		609650	N	N	348	N	00	N
98	20240513	160636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-350	5	-1.33	2213447850	83892	94.13	26300	26950	25850	34150	18450	26300	26385.87	7.59	0	-11780	27166	26732	26116	25682	25066	26950	25900	41	7850	500	19980	50	1	8207361	2130	9.18	1.31	12	1.02	2828.00	19824.00	29450	20240115	-11.88	17640	20230504	47.11	29450	-11.88	20240115	22350	16.11	20240416	29450	-11.88	20240115	19660	31.99	20230601	0.72	N	092730	500	41 억		622943	N	N	348	N	00	N
99	20240513	150639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-250	5	-0.95	2136288150	80918	90.79	26300	26950	25850	34150	18450	26300	26400.66	7.59	0	-11597	27166	26732	26116	25682	25066	26950	25900	41	7850	500	19980	50	1	8207361	2138	9.21	1.31	12	0.99	2828.00	19824.00	29450	20240115	-11.54	17640	20230504	47.68	29450	-11.54	20240115	22350	16.55	20240416	29450	-11.54	20240115	19660	32.50	20230601	0.72	N	092730	500	41 억		622943	N	N	739	N	00	N
100	20240513	140638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-350	5	-1.33	1997264750	75579	84.80	26300	26950	25850	34150	18450	26300	26426.19	7.59	0	-12856	27166	26732	26116	25682	25066	26950	25900	41	7850	500	19980	50	1	8207361	2130	9.18	1.31	12	0.92	2828.00	19824.00	29450	20240115	-11.88	17640	20230504	47.11	29450	-11.88	20240115	22350	16.11	20240416	29450	-11.88	20240115	19660	31.99	20230601	0.72	N	092730	500	41 억		622943	N	N	739	N	00	N
101	20240513	130632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-250	5	-0.95	1839215650	69491	77.97	26300	26950	25850	34150	18450	26300	26466.96	7.59	0	-12808	27166	26732	26116	25682	25066	26950	25900	41	7850	500	19980	50	1	8207361	2138	9.21	1.31	12	0.85	2828.00	19824.00	29450	20240115	-11.54	17640	20230504	47.68	29450	-11.54	20240115	22350	16.55	20240416	29450	-11.54	20240115	19660	32.50	20230601	0.72	N	092730	500	41 억		622943	N	N	739	N	00	N
102	20240513	120637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	100	2	0.38	1497640750	56395	63.28	26300	26950	26000	34150	18450	26300	26556.27	7.59	0	-13892	27166	26732	26116	25682	25066	26950	25900	41	7850	500	19980	50	1	8207361	2167	9.34	1.33	12	0.69	2828.00	19824.00	29450	20240115	-10.36	17640	20230504	49.66	29450	-10.36	20240115	22350	18.12	20240416	29450	-10.36	20240115	19660	34.28	20230601	0.72	N	092730	500	41 억		622943	N	N	739	N	00	N
103	20240513	110635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	100	2	0.38	1355896500	51012	57.24	26300	26950	26000	34150	18450	26300	26579.96	7.59	0	-14334	27166	26732	26116	25682	25066	26950	25900	41	7850	500	19980	50	1	8207361	2167	9.34	1.33	12	0.62	2828.00	19824.00	29450	20240115	-10.36	17640	20230504	49.66	29450	-10.36	20240115	22350	18.12	20240416	29450	-10.36	20240115	19660	34.28	20230601	0.72	N	092730	500	41 억		622943	N	N	739	N	00	N
104	20240513	100636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	250	2	0.95	1162078800	43666	48.99	26300	26950	26000	34150	18450	26300	26612.91	7.59	0	-12932	27166	26732	26116	25682	25066	26950	25900	41	7850	500	19980	50	1	8207361	2179	9.39	1.34	12	0.53	2828.00	19824.00	29450	20240115	-9.85	17640	20230504	50.51	29450	-9.85	20240115	22350	18.79	20240416	29450	-9.85	20240115	19660	35.05	20230601	0.72	N	092730	500	41 억		622943	N	N	739	N	00	N
105	20240513	090638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	0	3	0.00	68406600	2612	2.93	26300	26450	26000	34150	18450	26300	26189.31	7.59	0	-997	27166	26732	26116	25682	25066	26950	25900	41	7850	500	19980	50	1	8207361	2159	9.30	1.33	12	0.03	2828.00	19824.00	29450	20240115	-10.70	17640	20230504	49.09	29450	-10.70	20240115	22350	17.67	20240416	29450	-10.70	20240115	19660	33.77	20230601	0.72	N	092730	500	41 억		622943	N	N	739	N	00	N
106	20240510	160617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	750	2	2.94	2327909500	88779	147.51	25500	26550	25500	33200	17900	25550	26221.30	7.37	0	18414	26450	26000	25650	25200	24850	26225	25425	41	7650	500	19410	50	1	8207361	2159	9.30	1.33	12	1.08	2828.00	19824.00	29450	20240115	-10.70	17500	20230503	50.29	29450	-10.70	20240115	22350	17.67	20240416	29450	-10.70	20240115	19660	33.77	20230601	0.74	N	092730	500	41 억		604605	N	N	739	N	00	N
107	20240510	150623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	600	2	2.35	2232067000	85127	141.44	25500	26550	25500	33200	17900	25550	26220.44	7.37	0	18913	26450	26000	25650	25200	24850	26225	25425	41	7650	500	19410	50	1	8207361	2146	9.25	1.32	12	1.04	2828.00	19824.00	29450	20240115	-11.21	17500	20230503	49.43	29450	-11.21	20240115	22350	17.00	20240416	29450	-11.21	20240115	19660	33.01	20230601	0.74	N	092730	500	41 억		604605	N	N	7267	N	00	N
108	20240510	140627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	700	2	2.74	1946793400	74195	123.28	25500	26550	25500	33200	17900	25550	26238.88	7.37	0	16397	26450	26000	25650	25200	24850	26225	25425	41	7650	500	19410	50	1	8207361	2154	9.28	1.32	12	0.90	2828.00	19824.00	29450	20240115	-10.87	17500	20230503	50.00	29450	-10.87	20240115	22350	17.45	20240416	29450	-10.87	20240115	19660	33.52	20230601	0.74	N	092730	500	41 억		604605	N	N	7267	N	00	N
109	20240510	130619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	750	2	2.94	1672305100	63747	105.92	25500	26550	25500	33200	17900	25550	26233.47	7.37	0	15785	26450	26000	25650	25200	24850	26225	25425	41	7650	500	19410	50	1	8207361	2159	9.30	1.33	12	0.78	2828.00	19824.00	29450	20240115	-10.70	17500	20230503	50.29	29450	-10.70	20240115	22350	17.67	20240416	29450	-10.70	20240115	19660	33.77	20230601	0.74	N	092730	500	41 억		604605	N	N	7267	N	00	N
110	20240510	120617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	750	2	2.94	1230545450	46964	78.03	25500	26500	25500	33200	17900	25550	26201.89	7.37	0	12059	26450	26000	25650	25200	24850	26225	25425	41	7650	500	19410	50	1	8207361	2159	9.30	1.33	12	0.57	2828.00	19824.00	29450	20240115	-10.70	17500	20230503	50.29	29450	-10.70	20240115	22350	17.67	20240416	29450	-10.70	20240115	19660	33.77	20230601	0.74	N	092730	500	41 억		604605	N	N	7267	N	00	N
111	20240510	110620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	850	2	3.33	928347200	35473	58.94	25500	26500	25500	33200	17900	25550	26170.53	7.37	0	6362	26450	26000	25650	25200	24850	26225	25425	41	7650	500	19410	50	1	8207361	2167	9.34	1.33	12	0.43	2828.00	19824.00	29450	20240115	-10.36	17500	20230503	50.86	29450	-10.36	20240115	22350	18.12	20240416	29450	-10.36	20240115	19660	34.28	20230601	0.74	N	092730	500	41 억		604605	N	N	7267	N	00	N
112	20240510	100620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	650	2	2.54	417309200	16027	26.63	25500	26300	25500	33200	17900	25550	26037.89	7.37	0	5682	26450	26000	25650	25200	24850	26225	25425	41	7650	500	19410	50	1	8207361	2150	9.26	1.32	12	0.20	2828.00	19824.00	29450	20240115	-11.04	17500	20230503	49.71	29450	-11.04	20240115	22350	17.23	20240416	29450	-11.04	20240115	19660	33.27	20230601	0.74	N	092730	500	41 억		604605	N	N	7267	N	00	N
113	20240510	090621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	200	2	0.78	13805150	539	0.90	25500	25750	25500	33200	17900	25550	25612.52	7.37	0	281	26450	26000	25650	25200	24850	26225	25425	41	7650	500	19410	50	1	8207361	2113	9.11	1.30	12	0.01	2828.00	19824.00	29450	20240115	-12.56	17500	20230503	47.14	29450	-12.56	20240115	22350	15.21	20240416	29450	-12.56	20240115	19660	30.98	20230601	0.74	N	092730	500	41 억		604605	N	N	7267	N	00	N
114	20240509	160632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	150	2	0.59	1550835200	60151	203.83	25400	26100	25300	33000	17800	25400	25783.03	7.17	0	13379	26300	25850	25450	25000	24600	25650	24800	41	7600	500	19300	50	1	8207361	2097	9.03	1.29	12	0.73	2828.00	19824.00	29450	20240115	-13.24	17470	20230502	46.25	29450	-13.24	20240115	22350	14.32	20240416	29450	-13.24	20240115	19600	30.36	20230509	0.73	N	092730	500	41 억		588727	N	N	7267	N	00	N
115	20240509	150632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	200	2	0.79	1438959000	55779	189.02	25400	26100	25300	33000	17800	25400	25797.50	7.17	0	10850	26300	25850	25450	25000	24600	25650	24800	41	7600	500	19300	50	1	8207361	2101	9.05	1.29	12	0.68	2828.00	19824.00	29450	20240115	-13.07	17470	20230502	46.54	29450	-13.07	20240115	22350	14.54	20240416	29450	-13.07	20240115	19600	30.61	20230509	0.73	N	092730	500	41 억		588727	N	N	2615	N	00	N
116	20240509	140611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	550	2	2.17	987632350	38286	129.74	25400	26100	25300	33000	17800	25400	25796.17	7.17	0	11037	26300	25850	25450	25000	24600	25650	24800	41	7600	500	19300	50	1	8207361	2130	9.18	1.31	12	0.47	2828.00	19824.00	29450	20240115	-11.88	17470	20230502	48.54	29450	-11.88	20240115	22350	16.11	20240416	29450	-11.88	20240115	19600	32.40	20230509	0.73	N	092730	500	41 억		588727	N	N	2615	N	00	N
117	20240509	130619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	500	2	1.97	822907750	31933	108.21	25400	26100	25300	33000	17800	25400	25769.82	7.17	0	10402	26300	25850	25450	25000	24600	25650	24800	41	7600	500	19300	50	1	8207361	2126	9.16	1.31	12	0.39	2828.00	19824.00	29450	20240115	-12.05	17470	20230502	48.25	29450	-12.05	20240115	22350	15.88	20240416	29450	-12.05	20240115	19600	32.14	20230509	0.73	N	092730	500	41 억		588727	N	N	2615	N	00	N
118	20240509	120622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	250	2	0.98	476054400	18513	62.73	25400	25950	25300	33000	17800	25400	25714.60	7.17	0	4435	26300	25850	25450	25000	24600	25650	24800	41	7600	500	19300	50	1	8207361	2105	9.07	1.29	12	0.23	2828.00	19824.00	29450	20240115	-12.90	17470	20230502	46.82	29450	-12.90	20240115	22350	14.77	20240416	29450	-12.90	20240115	19600	30.87	20230509	0.73	N	092730	500	41 억		588727	N	N	2615	N	00	N
119	20240509	110610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	350	2	1.38	341207400	13257	44.92	25400	25950	25300	33000	17800	25400	25737.90	7.17	0	2531	26300	25850	25450	25000	24600	25650	24800	41	7600	500	19300	50	1	8207361	2113	9.11	1.30	12	0.16	2828.00	19824.00	29450	20240115	-12.56	17470	20230502	47.40	29450	-12.56	20240115	22350	15.21	20240416	29450	-12.56	20240115	19600	31.38	20230509	0.73	N	092730	500	41 억		588727	N	N	2615	N	00	N
120	20240509	100613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	350	2	1.38	108553400	4241	14.37	25400	25800	25300	33000	17800	25400	25596.18	7.17	0	504	26300	25850	25450	25000	24600	25650	24800	41	7600	500	19300	50	1	8207361	2113	9.11	1.30	12	0.05	2828.00	19824.00	29450	20240115	-12.56	17470	20230502	47.40	29450	-12.56	20240115	22350	15.21	20240416	29450	-12.56	20240115	19600	31.38	20230509	0.73	N	092730	500	41 억		588727	N	N	2615	N	00	N
121	20240509	090609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	100	2	0.39	24107350	948	3.21	25400	25650	25300	33000	17800	25400	25429.69	7.17	0	161	26300	25850	25450	25000	24600	25650	24800	41	7600	500	19300	50	1	8207361	2093	9.02	1.29	12	0.01	2828.00	19824.00	29450	20240115	-13.41	17470	20230502	45.96	29450	-13.41	20240115	22350	14.09	20240416	29450	-13.41	20240115	19600	30.10	20230509	0.73	N	092730	500	41 억		588727	N	N	2615	N	00	N
122	20240508	160607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-50	5	-0.20	747588800	29509	71.96	25650	25900	25050	33050	17850	25450	25334.22	7.11	0	4447	26383	25916	25583	25116	24783	25750	24950	41	7600	500	19340	50	1	8207361	2085	8.98	1.28	12	0.36	2828.00	19824.00	29450	20240115	-13.75	17460	20230428	45.48	29450	-13.75	20240115	22350	13.65	20240416	29450	-13.75	20240115	19020	33.54	20230508	0.76	N	092730	500	41 억		583933	N	N	2615	N	00	N
123	20240508	150613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-100	5	-0.39	700563450	27652	67.43	25650	25900	25050	33050	17850	25450	25335.00	7.11	0	5152	26383	25916	25583	25116	24783	25750	24950	41	7600	500	19340	50	1	8207361	2081	8.96	1.28	12	0.34	2828.00	19824.00	29450	20240115	-13.92	17460	20230428	45.19	29450	-13.92	20240115	22350	13.42	20240416	29450	-13.92	20240115	19020	33.28	20230508	0.76	N	092730	500	41 억		583933	N	N	822	N	00	N
124	20240508	140607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	50	2	0.20	615900850	24313	59.29	25650	25900	25050	33050	17850	25450	25332.16	7.11	0	3222	26383	25916	25583	25116	24783	25750	24950	41	7600	500	19340	50	1	8207361	2093	9.02	1.29	12	0.30	2828.00	19824.00	29450	20240115	-13.41	17460	20230428	46.05	29450	-13.41	20240115	22350	14.09	20240416	29450	-13.41	20240115	19020	34.07	20230508	0.76	N	092730	500	41 억		583933	N	N	822	N	00	N
125	20240508	130603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-150	5	-0.59	473023750	18694	45.59	25650	25900	25050	33050	17850	25450	25303.51	7.11	0	2115	26383	25916	25583	25116	24783	25750	24950	41	7600	500	19340	50	1	8207361	2076	8.95	1.28	12	0.23	2828.00	19824.00	29450	20240115	-14.09	17460	20230428	44.90	29450	-14.09	20240115	22350	13.20	20240416	29450	-14.09	20240115	19020	33.02	20230508	0.76	N	092730	500	41 억		583933	N	N	822	N	00	N
126	20240508	120606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-100	5	-0.39	383489450	15156	36.96	25650	25900	25050	33050	17850	25450	25302.81	7.11	0	2335	26383	25916	25583	25116	24783	25750	24950	41	7600	500	19340	50	1	8207361	2081	8.96	1.28	12	0.18	2828.00	19824.00	29450	20240115	-13.92	17460	20230428	45.19	29450	-13.92	20240115	22350	13.42	20240416	29450	-13.92	20240115	19020	33.28	20230508	0.76	N	092730	500	41 억		583933	N	N	822	N	00	N
127	20240508	110642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-200	5	-0.79	316028250	12486	30.45	25650	25900	25050	33050	17850	25450	25310.61	7.11	0	2249	26383	25916	25583	25116	24783	25750	24950	41	7600	500	19340	50	1	8207361	2072	8.93	1.27	12	0.15	2828.00	19824.00	29450	20240115	-14.26	17460	20230428	44.62	29450	-14.26	20240115	22350	12.98	20240416	29450	-14.26	20240115	19020	32.75	20230508	0.76	N	092730	500	41 억		583933	N	N	822	N	00	N
128	20240508	100613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	-400	5	-1.57	228964200	9040	22.04	25650	25900	25050	33050	17850	25450	25327.90	7.11	0	521	26383	25916	25583	25116	24783	25750	24950	41	7600	500	19340	50	1	8207361	2056	8.86	1.26	12	0.11	2828.00	19824.00	29450	20240115	-14.94	17460	20230428	43.47	29450	-14.94	20240115	22350	12.08	20240416	29450	-14.94	20240115	19020	31.70	20230508	0.76	N	092730	500	41 억		583933	N	N	822	N	00	N
129	20240508	090613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	100	2	0.39	18138850	711	1.73	25650	25700	25450	33050	17850	25450	25511.74	7.11	0	-403	26383	25916	25583	25116	24783	25750	24950	41	7600	500	19340	50	1	8207361	2097	9.03	1.29	12	0.01	2828.00	19824.00	29450	20240115	-13.24	17460	20230428	46.33	29450	-13.24	20240115	22350	14.32	20240416	29450	-13.24	20240115	19020	34.33	20230508	0.76	N	092730	500	41 억		583933	N	N	822	N	00	N
130	20240503	160624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	-400	5	-1.53	462602950	17937	30.63	26300	26300	25600	33950	18350	26150	25790.45	6.99	0	935	26916	26532	26166	25782	25416	26725	25975	41	7800	500	19870	50	1	8207361	2113	9.11	1.30	12	0.22	2828.00	19824.00	29450	20240115	-12.56	17460	20230428	47.48	29450	-12.56	20240115	22350	15.21	20240416	29450	-12.56	20240115	17500	47.14	20230503	0.63	N	092730	500	41 억		573969	N	N	1041	N	00	N
131	20240503	150624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-450	5	-1.72	421346850	16335	27.90	26300	26300	25600	33950	18350	26150	25794.11	6.99	0	1249	26916	26532	26166	25782	25416	26725	25975	41	7800	500	19870	50	1	8207361	2109	9.09	1.30	12	0.20	2828.00	19824.00	29450	20240115	-12.73	17460	20230428	47.19	29450	-12.73	20240115	22350	14.99	20240416	29450	-12.73	20240115	17500	46.86	20230503	0.63	N	092730	500	41 억		573969	N	N	3155	N	00	N
132	20240503	140624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-350	5	-1.34	343327650	13296	22.71	26300	26300	25600	33950	18350	26150	25821.88	6.99	0	892	26916	26532	26166	25782	25416	26725	25975	41	7800	500	19870	50	1	8207361	2117	9.12	1.30	12	0.16	2828.00	19824.00	29450	20240115	-12.39	17460	20230428	47.77	29450	-12.39	20240115	22350	15.44	20240416	29450	-12.39	20240115	17500	47.43	20230503	0.63	N	092730	500	41 억		573969	N	N	3155	N	00	N
133	20240503	130625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-450	5	-1.72	285506300	11045	18.86	26300	26300	25650	33950	18350	26150	25849.37	6.99	0	878	26916	26532	26166	25782	25416	26725	25975	41	7800	500	19870	50	1	8207361	2109	9.09	1.30	12	0.13	2828.00	19824.00	29450	20240115	-12.73	17460	20230428	47.19	29450	-12.73	20240115	22350	14.99	20240416	29450	-12.73	20240115	17500	46.86	20230503	0.63	N	092730	500	41 억		573969	N	N	3155	N	00	N
134	20240503	120622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-350	5	-1.34	240396200	9292	15.87	26300	26300	25700	33950	18350	26150	25871.31	6.99	0	404	26916	26532	26166	25782	25416	26725	25975	41	7800	500	19870	50	1	8207361	2117	9.12	1.30	12	0.11	2828.00	19824.00	29450	20240115	-12.39	17460	20230428	47.77	29450	-12.39	20240115	22350	15.44	20240416	29450	-12.39	20240115	17500	47.43	20230503	0.63	N	092730	500	41 억		573969	N	N	3155	N	00	N
135	20240503	110621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-350	5	-1.34	136151250	5248	8.96	26300	26300	25800	33950	18350	26150	25943.45	6.99	0	-800	26916	26532	26166	25782	25416	26725	25975	41	7800	500	19870	50	1	8207361	2117	9.12	1.30	12	0.06	2828.00	19824.00	29450	20240115	-12.39	17460	20230428	47.77	29450	-12.39	20240115	22350	15.44	20240416	29450	-12.39	20240115	17500	47.43	20230503	0.63	N	092730	500	41 억		573969	N	N	3155	N	00	N
136	20240503	100618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-250	5	-0.96	72842000	2799	4.78	26300	26300	25900	33950	18350	26150	26024.29	6.99	0	-737	26916	26532	26166	25782	25416	26725	25975	41	7800	500	19870	50	1	8207361	2126	9.16	1.31	12	0.03	2828.00	19824.00	29450	20240115	-12.05	17460	20230428	48.34	29450	-12.05	20240115	22350	15.88	20240416	29450	-12.05	20240115	17500	48.00	20230503	0.63	N	092730	500	41 억		573969	N	N	3155	N	00	N
137	20240503	090618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	0	3	0.00	10760900	411	0.70	26300	26300	25950	33950	18350	26150	26182.24	6.99	0	-219	26916	26532	26166	25782	25416	26725	25975	41	7800	500	19870	50	1	8207361	2146	9.25	1.32	12	0.01	2828.00	19824.00	29450	20240115	-11.21	17460	20230428	49.77	29450	-11.21	20240115	22350	17.00	20240416	29450	-11.21	20240115	17500	49.43	20230503	0.63	N	092730	500	41 억		573969	N	N	3155	N	00	N
138	20240502	160615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	150	2	0.58	1528451850	58543	86.64	26000	26550	25800	33800	18200	26000	26108.19	7.12	0	1272	27133	26566	26183	25616	25233	26850	25900	41	7800	500	19760	50	1	8207361	2146	9.25	1.32	12	0.71	2828.00	19824.00	29450	20240115	-11.21	17460	20230428	49.77	29450	-11.21	20240115	22350	17.00	20240416	29450	-11.21	20240115	17470	49.69	20230502	0.60	N	092730	500	41 억		584767	N	N	3155	N	00	N
139	20240502	150618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	200	2	0.77	1487680650	56983	84.33	26000	26550	25800	33800	18200	26000	26107.45	7.12	0	1305	27133	26566	26183	25616	25233	26850	25900	41	7800	500	19760	50	1	8207361	2150	9.26	1.32	12	0.69	2828.00	19824.00	29450	20240115	-11.04	17460	20230428	50.06	29450	-11.04	20240115	22350	17.23	20240416	29450	-11.04	20240115	17470	49.97	20230502	0.60	N	092730	500	41 억		584767	N	N	312	N	00	N
140	20240502	140615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	0	3	0.00	1350825250	51726	76.55	26000	26550	25800	33800	18200	26000	26115.01	7.12	0	202	27133	26566	26183	25616	25233	26850	25900	41	7800	500	19760	50	1	8207361	2134	9.19	1.31	12	0.63	2828.00	19824.00	29450	20240115	-11.71	17460	20230428	48.91	29450	-11.71	20240115	22350	16.33	20240416	29450	-11.71	20240115	17470	48.83	20230502	0.60	N	092730	500	41 억		584767	N	N	312	N	00	N
141	20240502	130614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	150	2	0.58	1132704600	43348	64.15	26000	26550	25800	33800	18200	26000	26130.49	7.12	0	-1933	27133	26566	26183	25616	25233	26850	25900	41	7800	500	19760	50	1	8207361	2146	9.25	1.32	12	0.53	2828.00	19824.00	29450	20240115	-11.21	17460	20230428	49.77	29450	-11.21	20240115	22350	17.00	20240416	29450	-11.21	20240115	17470	49.69	20230502	0.60	N	092730	500	41 억		584767	N	N	312	N	00	N
142	20240502	120611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	250	2	0.96	980753850	37526	55.54	26000	26550	25800	33800	18200	26000	26135.32	7.12	0	-2804	27133	26566	26183	25616	25233	26850	25900	41	7800	500	19760	50	1	8207361	2154	9.28	1.32	12	0.46	2828.00	19824.00	29450	20240115	-10.87	17460	20230428	50.34	29450	-10.87	20240115	22350	17.45	20240416	29450	-10.87	20240115	17470	50.26	20230502	0.60	N	092730	500	41 억		584767	N	N	312	N	00	N
143	20240502	110611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	250	2	0.96	862711050	33017	48.86	26000	26550	25800	33800	18200	26000	26129.30	7.12	0	-3675	27133	26566	26183	25616	25233	26850	25900	41	7800	500	19760	50	1	8207361	2154	9.28	1.32	12	0.40	2828.00	19824.00	29450	20240115	-10.87	17460	20230428	50.34	29450	-10.87	20240115	22350	17.45	20240416	29450	-10.87	20240115	17470	50.26	20230502	0.60	N	092730	500	41 억		584767	N	N	312	N	00	N
144	20240502	100610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-100	5	-0.38	658711900	25245	37.36	26000	26550	25800	33800	18200	26000	26092.77	7.12	0	-5080	27133	26566	26183	25616	25233	26850	25900	41	7800	500	19760	50	1	8207361	2126	9.16	1.31	12	0.31	2828.00	19824.00	29450	20240115	-12.05	17460	20230428	48.34	29450	-12.05	20240115	22350	15.88	20240416	29450	-12.05	20240115	17470	48.25	20230502	0.60	N	092730	500	41 억		584767	N	N	312	N	00	N
145	20240502	090611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	400	2	1.54	295588000	11343	16.79	26000	26450	25850	33800	18200	26000	26059.07	7.12	0	-381	27133	26566	26183	25616	25233	26850	25900	41	7800	500	19760	50	1	8207361	2167	9.34	1.33	12	0.14	2828.00	19824.00	29450	20240115	-10.36	17460	20230428	51.20	29450	-10.36	20240115	22350	18.12	20240416	29450	-10.36	20240115	17470	51.12	20230502	0.60	N	092730	500	41 억		584767	N	N	312	N	00	N