KissMeData/089010/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	160728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29000	0	3	0.00	12006544650	414248	37.19	28800	29450	28450	37700	20300	29000	28983.91	5.81	0	21125	32666	30832	29816	27982	26966	30325	27475	77	8700	500	21460	50	1	15334346	4447	-51.51	2.66	12	2.70	-563.00	10890.00	36850	20240516	-21.30	17600	20231006	64.77	36850	-21.30	20240516	20200	43.56	20240206	36850	-21.30	20240516	17600	64.77	20231006	8.53	N	089010	500	76 억		891551	N	N	0	N	00	N
3	20240531	150724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29100	100	2	0.34	11112115150	383452	34.43	28800	29450	28450	37700	20300	29000	28979.14	5.81	0	22051	32666	30832	29816	27982	26966	30325	27475	77	8700	500	21460	50	1	15334346	4462	-51.69	2.67	12	2.50	-563.00	10890.00	36850	20240516	-21.03	17600	20231006	65.34	36850	-21.03	20240516	20200	44.06	20240206	36850	-21.03	20240516	17600	65.34	20231006	8.53	N	089010	500	76 억		891551	N	N	0	N	00	N
4	20240531	140725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29300	300	2	1.03	9728046650	336106	30.18	28800	29450	28450	37700	20300	29000	28943.33	5.81	0	14013	32666	30832	29816	27982	26966	30325	27475	77	8700	500	21460	50	1	15334346	4493	-52.04	2.69	12	2.19	-563.00	10890.00	36850	20240516	-20.49	17600	20231006	66.48	36850	-20.49	20240516	20200	45.05	20240206	36850	-20.49	20240516	17600	66.48	20231006	8.53	N	089010	500	76 억		891551	N	N	0	N	00	N
5	20240531	130730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29200	200	2	0.69	8480303600	293307	26.33	28800	29450	28450	37700	20300	29000	28912.61	5.81	0	6822	32666	30832	29816	27982	26966	30325	27475	77	8700	500	21460	50	1	15334346	4478	-51.87	2.68	12	1.91	-563.00	10890.00	36850	20240516	-20.76	17600	20231006	65.91	36850	-20.76	20240516	20200	44.55	20240206	36850	-20.76	20240516	17600	65.91	20231006	8.53	N	089010	500	76 억		891551	N	N	0	N	00	N
6	20240531	120733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29300	300	2	1.03	7808409050	270201	24.26	28800	29450	28450	37700	20300	29000	28898.39	5.81	0	7524	32666	30832	29816	27982	26966	30325	27475	77	8700	500	21460	50	1	15334346	4493	-52.04	2.69	12	1.76	-563.00	10890.00	36850	20240516	-20.49	17600	20231006	66.48	36850	-20.49	20240516	20200	45.05	20240206	36850	-20.49	20240516	17600	66.48	20231006	8.53	N	089010	500	76 억		891551	N	N	0	N	00	N
7	20240531	110729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29250	250	2	0.86	6648716600	230399	20.69	28800	29450	28450	37700	20300	29000	28857.18	5.81	0	6135	32666	30832	29816	27982	26966	30325	27475	77	8700	500	21460	50	1	15334346	4485	-51.95	2.69	12	1.50	-563.00	10890.00	36850	20240516	-20.62	17600	20231006	66.19	36850	-20.62	20240516	20200	44.80	20240206	36850	-20.62	20240516	17600	66.19	20231006	8.53	N	089010	500	76 억		891551	N	N	0	N	00	N
8	20240531	100730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29000	0	3	0.00	4822868900	167820	15.07	28800	29400	28450	37700	20300	29000	28737.78	5.81	0	7267	32666	30832	29816	27982	26966	30325	27475	77	8700	500	21460	50	1	15334346	4447	-51.51	2.66	12	1.09	-563.00	10890.00	36850	20240516	-21.30	17600	20231006	64.77	36850	-21.30	20240516	20200	43.56	20240206	36850	-21.30	20240516	17600	64.77	20231006	8.53	N	089010	500	76 억		891551	N	N	0	N	00	N
9	20240531	090728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29000	0	3	0.00	1391887100	48527	4.36	28800	29400	28450	37700	20300	29000	28680.37	5.81	0	7284	32666	30832	29816	27982	26966	30325	27475	77	8700	500	21460	50	1	15334346	4447	-51.51	2.66	12	0.32	-563.00	10890.00	36850	20240516	-21.30	17600	20231006	64.77	36850	-21.30	20240516	20200	43.56	20240206	36850	-21.30	20240516	17600	64.77	20231006	8.53	N	089010	500	76 억		891551	N	N	0	N	00	N
10	20240530	160724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29000	-1150	5	-3.81	33074524550	1099024	174.29	30500	31650	28800	39150	21150	30150	30095.91	6.06	0	-37439	32216	31182	30666	29632	29116	30925	29375	77	9000	500	22310	50	1	15334346	4447	-51.51	2.66	12	7.17	-563.00	10890.00	36850	20240516	-21.30	17600	20231006	64.77	36850	-21.30	20240516	20200	43.56	20240206	36850	-21.30	20240516	17600	64.77	20231006	8.61	N	089010	500	76 억		928717	N	N	0	N	00	N
11	20240530	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29250	-900	5	-2.99	32154607950	1067371	169.27	30500	31650	28800	39150	21150	30150	30125.03	6.06	0	-34790	32216	31182	30666	29632	29116	30925	29375	77	9000	500	22310	50	1	15334346	4485	-51.95	2.69	12	6.96	-563.00	10890.00	36850	20240516	-20.62	17600	20231006	66.19	36850	-20.62	20240516	20200	44.80	20240206	36850	-20.62	20240516	17600	66.19	20231006	8.61	N	089010	500	76 억		928717	N	N	0	N	00	N
12	20240530	140725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29100	-1050	5	-3.48	30489497500	1010069	160.18	30500	31650	28800	39150	21150	30150	30185.60	6.06	0	-40506	32216	31182	30666	29632	29116	30925	29375	77	9000	500	22310	50	1	15334346	4462	-51.69	2.67	12	6.59	-563.00	10890.00	36850	20240516	-21.03	17600	20231006	65.34	36850	-21.03	20240516	20200	44.06	20240206	36850	-21.03	20240516	17600	65.34	20231006	8.61	N	089010	500	76 억		928717	N	N	0	N	00	N
13	20240530	130726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29100	-1050	5	-3.48	29347056100	970812	153.96	30500	31650	28800	39150	21150	30150	30229.48	6.06	0	-34149	32216	31182	30666	29632	29116	30925	29375	77	9000	500	22310	50	1	15334346	4462	-51.69	2.67	12	6.33	-563.00	10890.00	36850	20240516	-21.03	17600	20231006	65.34	36850	-21.03	20240516	20200	44.06	20240206	36850	-21.03	20240516	17600	65.34	20231006	8.61	N	089010	500	76 억		928717	N	N	0	N	00	N
14	20240530	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29100	-1050	5	-3.48	28353425500	936636	148.54	30500	31650	28800	39150	21150	30150	30271.69	6.06	0	-27285	32216	31182	30666	29632	29116	30925	29375	77	9000	500	22310	50	1	15334346	4462	-51.69	2.67	12	6.11	-563.00	10890.00	36850	20240516	-21.03	17600	20231006	65.34	36850	-21.03	20240516	20200	44.06	20240206	36850	-21.03	20240516	17600	65.34	20231006	8.61	N	089010	500	76 억		928717	N	N	0	N	00	N
15	20240530	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29400	-750	5	-2.49	25252169100	830055	131.64	30500	31650	28800	39150	21150	30150	30422.62	6.06	0	-30282	32216	31182	30666	29632	29116	30925	29375	77	9000	500	22310	50	1	15334346	4508	-52.22	2.70	12	5.41	-563.00	10890.00	36850	20240516	-20.22	17600	20231006	67.05	36850	-20.22	20240516	20200	45.54	20240206	36850	-20.22	20240516	17600	67.05	20231006	8.61	N	089010	500	76 억		928717	N	N	0	N	00	N
16	20240530	100726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29600	-550	5	-1.82	23195785650	760625	120.62	30500	31650	28800	39150	21150	30150	30496.16	6.06	0	-25380	32216	31182	30666	29632	29116	30925	29375	77	9000	500	22310	50	1	15334346	4539	-52.58	2.72	12	4.96	-563.00	10890.00	36850	20240516	-19.67	17600	20231006	68.18	36850	-19.67	20240516	20200	46.53	20240206	36850	-19.67	20240516	17600	68.18	20231006	8.61	N	089010	500	76 억		928717	N	N	0	N	00	N
17	20240530	090726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31150	1000	2	3.32	9474579450	302249	47.93	30500	31650	30500	39150	21150	30150	31351.04	6.06	0	-2141	32216	31182	30666	29632	29116	30925	29375	77	9000	500	22310	50	1	15334346	4777	-55.33	2.86	12	1.97	-563.00	10890.00	36850	20240516	-15.47	17600	20231006	76.99	36850	-15.47	20240516	20200	54.21	20240206	36850	-15.47	20240516	17600	76.99	20231006	8.61	N	089010	500	76 억		928717	N	N	0	N	00	N
18	20240529	160719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30150	-1000	5	-3.21	19263947750	621557	115.14	31300	31700	30150	40450	21850	31150	30995.06	6.31	0	-39165	32083	31616	31083	30616	30083	31350	30350	77	9300	500	23050	50	1	15334346	4623	-53.55	2.77	12	4.05	-563.00	10890.00	36850	20240516	-18.18	17600	20231006	71.31	36850	-18.18	20240516	20200	49.26	20240206	36850	-18.18	20240516	17600	71.31	20231006	8.45	N	089010	500	76 억		967799	N	N	0	N	00	N
19	20240529	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	-700	5	-2.25	17641222100	567891	105.20	31300	31700	30400	40450	21850	31150	31064.45	6.31	0	-52889	32083	31616	31083	30616	30083	31350	30350	77	9300	500	23050	50	1	15334346	4669	-54.09	2.80	12	3.70	-563.00	10890.00	36850	20240516	-17.37	17600	20231006	73.01	36850	-17.37	20240516	20200	50.74	20240206	36850	-17.37	20240516	17600	73.01	20231006	8.45	N	089010	500	76 억		967799	N	N	0	N	00	N
20	20240529	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30500	-650	5	-2.09	15752409650	505983	93.73	31300	31700	30500	40450	21850	31150	31132.29	6.31	0	-49408	32083	31616	31083	30616	30083	31350	30350	77	9300	500	23050	50	1	15334346	4677	-54.17	2.80	12	3.30	-563.00	10890.00	36850	20240516	-17.23	17600	20231006	73.30	36850	-17.23	20240516	20200	50.99	20240206	36850	-17.23	20240516	17600	73.30	20231006	8.45	N	089010	500	76 억		967799	N	N	0	N	00	N
21	20240529	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30850	-300	5	-0.96	14119111000	452612	83.84	31300	31700	30600	40450	21850	31150	31194.74	6.31	0	-48204	32083	31616	31083	30616	30083	31350	30350	77	9300	500	23050	50	1	15334346	4731	-54.80	2.83	12	2.95	-563.00	10890.00	36850	20240516	-16.28	17600	20231006	75.28	36850	-16.28	20240516	20200	52.72	20240206	36850	-16.28	20240516	17600	75.28	20231006	8.45	N	089010	500	76 억		967799	N	N	0	N	00	N
22	20240529	120724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	-550	5	-1.77	13213973800	423143	78.39	31300	31700	30600	40450	21850	31150	31228.16	6.31	0	-47402	32083	31616	31083	30616	30083	31350	30350	77	9300	500	23050	50	1	15334346	4692	-54.35	2.81	12	2.76	-563.00	10890.00	36850	20240516	-16.96	17600	20231006	73.86	36850	-16.96	20240516	20200	51.49	20240206	36850	-16.96	20240516	17600	73.86	20231006	8.45	N	089010	500	76 억		967799	N	N	0	N	00	N
23	20240529	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31100	-50	5	-0.16	10867584450	347035	64.29	31300	31700	31000	40450	21850	31150	31315.54	6.31	0	-36800	32083	31616	31083	30616	30083	31350	30350	77	9300	500	23050	50	1	15334346	4769	-55.24	2.86	12	2.26	-563.00	10890.00	36850	20240516	-15.60	17600	20231006	76.70	36850	-15.60	20240516	20200	53.96	20240206	36850	-15.60	20240516	17600	76.70	20231006	8.45	N	089010	500	76 억		967799	N	N	0	N	00	N
24	20240529	100719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31100	-50	5	-0.16	9222321450	294241	54.51	31300	31700	31000	40450	21850	31150	31342.76	6.31	0	-31776	32083	31616	31083	30616	30083	31350	30350	77	9300	500	23050	50	1	15334346	4769	-55.24	2.86	12	1.92	-563.00	10890.00	36850	20240516	-15.60	17600	20231006	76.70	36850	-15.60	20240516	20200	53.96	20240206	36850	-15.60	20240516	17600	76.70	20231006	8.45	N	089010	500	76 억		967799	N	N	0	N	00	N
25	20240529	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31450	300	2	0.96	1701630850	54458	10.09	31300	31450	31000	40450	21850	31150	31246.70	6.31	0	-14323	32083	31616	31083	30616	30083	31350	30350	77	9300	500	23050	50	1	15334346	4823	-55.86	2.89	12	0.36	-563.00	10890.00	36850	20240516	-14.65	17600	20231006	78.69	36850	-14.65	20240516	20200	55.69	20240206	36850	-14.65	20240516	17600	78.69	20231006	8.45	N	089010	500	76 억		967799	N	N	0	N	00	N
26	20240528	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31150	50	2	0.16	16482873350	530918	52.91	31550	31550	30550	40400	21800	31100	31045.56	6.50	0	-29964	32366	31732	30816	30182	29266	32050	30500	77	9300	500	23010	50	1	15334346	4777	-55.33	2.86	12	3.46	-563.00	10890.00	36850	20240516	-15.47	17600	20231006	76.99	36850	-15.47	20240516	20200	54.21	20240206	36850	-15.47	20240516	17600	76.99	20231006	8.52	N	089010	500	76 억		996289	N	N	0	N	00	N
27	20240528	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31150	50	2	0.16	15378423050	495484	49.37	31550	31550	30550	40400	21800	31100	31037.05	6.50	0	-30791	32366	31732	30816	30182	29266	32050	30500	77	9300	500	23010	50	1	15334346	4777	-55.33	2.86	12	3.23	-563.00	10890.00	36850	20240516	-15.47	17600	20231006	76.99	36850	-15.47	20240516	20200	54.21	20240206	36850	-15.47	20240516	17600	76.99	20231006	8.52	N	089010	500	76 억		996289	N	N	0	N	00	N
28	20240528	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31100	0	3	0.00	13554489400	436800	43.53	31550	31550	30550	40400	21800	31100	31031.19	6.50	0	-36748	32366	31732	30816	30182	29266	32050	30500	77	9300	500	23010	50	1	15334346	4769	-55.24	2.86	12	2.85	-563.00	10890.00	36850	20240516	-15.60	17600	20231006	76.70	36850	-15.60	20240516	20200	53.96	20240206	36850	-15.60	20240516	17600	76.70	20231006	8.52	N	089010	500	76 억		996289	N	N	0	N	00	N
29	20240528	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30650	-450	5	-1.45	11855441000	381576	38.02	31550	31550	30600	40400	21800	31100	31069.60	6.50	0	-55471	32366	31732	30816	30182	29266	32050	30500	77	9300	500	23010	50	1	15334346	4700	-54.44	2.81	12	2.49	-563.00	10890.00	36850	20240516	-16.82	17600	20231006	74.15	36850	-16.82	20240516	20200	51.73	20240206	36850	-16.82	20240516	17600	74.15	20231006	8.52	N	089010	500	76 억		996289	N	N	0	N	00	N
30	20240528	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30950	-150	5	-0.48	9666998650	310503	30.94	31550	31550	30900	40400	21800	31100	31133.45	6.50	0	-34420	32366	31732	30816	30182	29266	32050	30500	77	9300	500	23010	50	1	15334346	4746	-54.97	2.84	12	2.02	-563.00	10890.00	36850	20240516	-16.01	17600	20231006	75.85	36850	-16.01	20240516	20200	53.22	20240206	36850	-16.01	20240516	17600	75.85	20231006	8.52	N	089010	500	76 억		996289	N	N	0	N	00	N
31	20240528	110700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31100	0	3	0.00	8189032000	262989	26.21	31550	31550	30900	40400	21800	31100	31138.45	6.50	0	-31698	32366	31732	30816	30182	29266	32050	30500	77	9300	500	23010	50	1	15334346	4769	-55.24	2.86	12	1.72	-563.00	10890.00	36850	20240516	-15.60	17600	20231006	76.70	36850	-15.60	20240516	20200	53.96	20240206	36850	-15.60	20240516	17600	76.70	20231006	8.52	N	089010	500	76 억		996289	N	N	0	N	00	N
32	20240528	100716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31050	-50	5	-0.16	6281398150	201648	20.09	31550	31550	30900	40400	21800	31100	31150.55	6.50	0	-32167	32366	31732	30816	30182	29266	32050	30500	77	9300	500	23010	50	1	15334346	4761	-55.15	2.85	12	1.32	-563.00	10890.00	36850	20240516	-15.74	17600	20231006	76.42	36850	-15.74	20240516	20200	53.71	20240206	36850	-15.74	20240516	17600	76.42	20231006	8.52	N	089010	500	76 억		996289	N	N	0	N	00	N
33	20240528	090718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31100	0	3	0.00	2336692350	74712	7.45	31550	31550	30950	40400	21800	31100	31278.29	6.50	0	-30080	32366	31732	30816	30182	29266	32050	30500	77	9300	500	23010	50	1	15334346	4769	-55.24	2.86	12	0.49	-563.00	10890.00	36850	20240516	-15.60	17600	20231006	76.70	36850	-15.60	20240516	20200	53.96	20240206	36850	-15.60	20240516	17600	76.70	20231006	8.52	N	089010	500	76 억		996289	N	N	0	N	00	N
34	20240527	160706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31100	1050	2	3.49	30740937650	991994	56.54	30150	31450	29900	39050	21050	30050	30989.60	5.72	0	104978	33450	31750	30900	29200	28350	31325	28775	77	9000	500	22230	50	1	15334346	4769	-55.24	2.86	12	6.47	-563.00	10890.00	36850	20240516	-15.60	17600	20231006	76.70	36850	-15.60	20240516	20200	53.96	20240206	36850	-15.60	20240516	17600	76.70	20231006	8.70	N	089010	500	76 억		877152	N	N	0	N	00	N
35	20240527	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31000	950	2	3.16	29434629800	949984	54.14	30150	31450	29900	39050	21050	30050	30985.46	5.72	0	105174	33450	31750	30900	29200	28350	31325	28775	77	9000	500	22230	50	1	15334346	4754	-55.06	2.85	12	6.20	-563.00	10890.00	36850	20240516	-15.88	17600	20231006	76.14	36850	-15.88	20240516	20200	53.47	20240206	36850	-15.88	20240516	17600	76.14	20231006	8.70	N	089010	500	76 억		877152	N	N	0	N	00	N
36	20240527	140715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30950	900	2	3.00	26796066800	864866	49.29	30150	31450	29900	39050	21050	30050	30984.14	5.72	0	91582	33450	31750	30900	29200	28350	31325	28775	77	9000	500	22230	50	1	15334346	4746	-54.97	2.84	12	5.64	-563.00	10890.00	36850	20240516	-16.01	17600	20231006	75.85	36850	-16.01	20240516	20200	53.22	20240206	36850	-16.01	20240516	17600	75.85	20231006	8.70	N	089010	500	76 억		877152	N	N	0	N	00	N
37	20240527	130714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31200	1150	2	3.83	23889286150	770912	43.94	30150	31450	29900	39050	21050	30050	30989.73	5.72	0	69428	33450	31750	30900	29200	28350	31325	28775	77	9000	500	22230	50	1	15334346	4784	-55.42	2.87	12	5.03	-563.00	10890.00	36850	20240516	-15.33	17600	20231006	77.27	36850	-15.33	20240516	20200	54.46	20240206	36850	-15.33	20240516	17600	77.27	20231006	8.70	N	089010	500	76 억		877152	N	N	0	N	00	N
38	20240527	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31150	1100	2	3.66	22862038150	737957	42.06	30150	31450	29900	39050	21050	30050	30981.61	5.72	0	63812	33450	31750	30900	29200	28350	31325	28775	77	9000	500	22230	50	1	15334346	4777	-55.33	2.86	12	4.81	-563.00	10890.00	36850	20240516	-15.47	17600	20231006	76.99	36850	-15.47	20240516	20200	54.21	20240206	36850	-15.47	20240516	17600	76.99	20231006	8.70	N	089010	500	76 억		877152	N	N	0	N	00	N
39	20240527	110714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31250	1200	2	3.99	20830816600	672749	38.34	30150	31450	29900	39050	21050	30050	30965.27	5.72	0	59305	33450	31750	30900	29200	28350	31325	28775	77	9000	500	22230	50	1	15334346	4792	-55.51	2.87	12	4.39	-563.00	10890.00	36850	20240516	-15.20	17600	20231006	77.56	36850	-15.20	20240516	20200	54.70	20240206	36850	-15.20	20240516	17600	77.56	20231006	8.70	N	089010	500	76 억		877152	N	N	0	N	00	N
40	20240527	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31100	1050	2	3.49	14602911450	473439	26.98	30150	31450	29900	39050	21050	30050	30846.25	5.72	0	44354	33450	31750	30900	29200	28350	31325	28775	77	9000	500	22230	50	1	15334346	4769	-55.24	2.86	12	3.09	-563.00	10890.00	36850	20240516	-15.60	17600	20231006	76.70	36850	-15.60	20240516	20200	53.96	20240206	36850	-15.60	20240516	17600	76.70	20231006	8.70	N	089010	500	76 억		877152	N	N	0	N	00	N
41	20240527	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30450	400	2	1.33	1883869800	62560	3.57	30150	30450	29900	39050	21050	30050	30114.17	5.72	0	9930	33450	31750	30900	29200	28350	31325	28775	77	9000	500	22230	50	1	15334346	4669	-54.09	2.80	12	0.41	-563.00	10890.00	36850	20240516	-17.37	17600	20231006	73.01	36850	-17.37	20240516	20200	50.74	20240206	36850	-17.37	20240516	17600	73.01	20231006	8.70	N	089010	500	76 억		877152	N	N	0	N	00	N
42	20240524	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	-1200	5	-3.84	54250537100	1730102	178.68	32050	32600	30050	40600	21900	31250	31360.29	6.18	0	-70791	32183	31716	30933	30466	29683	31950	30700	77	9350	500	23120	50	1	15334346	4608	-53.37	2.76	12	11.28	-563.00	10890.00	36850	20240516	-18.45	17600	20231006	70.74	36850	-18.45	20240516	20200	48.76	20240206	36850	-18.45	20240516	17600	70.74	20231006	8.90	N	089010	500	76 억		947779	N	N	0	N	00	N
43	20240524	150637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	-1050	5	-3.36	52216353800	1662514	171.69	32050	32600	30050	40600	21900	31250	31408.93	6.18	0	-72130	32183	31716	30933	30466	29683	31950	30700	77	9350	500	23120	50	1	15334346	4631	-53.64	2.77	12	10.84	-563.00	10890.00	36850	20240516	-18.05	17600	20231006	71.59	36850	-18.05	20240516	20200	49.50	20240206	36850	-18.05	20240516	17600	71.59	20231006	8.90	N	089010	500	76 억		947779	N	N	0	N	00	N
44	20240524	140641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30250	-1000	5	-3.20	48899895500	1552934	160.38	32050	32600	30050	40600	21900	31250	31490.10	6.18	0	-65580	32183	31716	30933	30466	29683	31950	30700	77	9350	500	23120	50	1	15334346	4639	-53.73	2.78	12	10.13	-563.00	10890.00	36850	20240516	-17.91	17600	20231006	71.88	36850	-17.91	20240516	20200	49.75	20240206	36850	-17.91	20240516	17600	71.88	20231006	8.90	N	089010	500	76 억		947779	N	N	0	N	00	N
45	20240524	130638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30200	-1050	5	-3.36	47144759950	1494719	154.37	32050	32600	30050	40600	21900	31250	31542.64	6.18	0	-62655	32183	31716	30933	30466	29683	31950	30700	77	9350	500	23120	50	1	15334346	4631	-53.64	2.77	12	9.75	-563.00	10890.00	36850	20240516	-18.05	17600	20231006	71.59	36850	-18.05	20240516	20200	49.50	20240206	36850	-18.05	20240516	17600	71.59	20231006	8.90	N	089010	500	76 억		947779	N	N	0	N	00	N
46	20240524	120639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30700	-550	5	-1.76	42702588850	1348213	139.24	32050	32600	30600	40600	21900	31250	31676.31	6.18	0	-62104	32183	31716	30933	30466	29683	31950	30700	77	9350	500	23120	50	1	15334346	4708	-54.53	2.82	12	8.79	-563.00	10890.00	36850	20240516	-16.69	17600	20231006	74.43	36850	-16.69	20240516	20200	51.98	20240206	36850	-16.69	20240516	17600	74.43	20231006	8.90	N	089010	500	76 억		947779	N	N	0	N	00	N
47	20240524	110637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30750	-500	5	-1.60	41061050650	1294809	133.72	32050	32600	30600	40600	21900	31250	31715.27	6.18	0	-54653	32183	31716	30933	30466	29683	31950	30700	77	9350	500	23120	50	1	15334346	4715	-54.62	2.82	12	8.44	-563.00	10890.00	36850	20240516	-16.55	17600	20231006	74.72	36850	-16.55	20240516	20200	52.23	20240206	36850	-16.55	20240516	17600	74.72	20231006	8.90	N	089010	500	76 억		947779	N	N	0	N	00	N
48	20240524	100641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31050	-200	5	-0.64	38014260400	1196382	123.56	32050	32600	30600	40600	21900	31250	31778.31	6.18	0	-58669	32183	31716	30933	30466	29683	31950	30700	77	9350	500	23120	50	1	15334346	4761	-55.15	2.85	12	7.80	-563.00	10890.00	36850	20240516	-15.74	17600	20231006	76.42	36850	-15.74	20240516	20200	53.71	20240206	36850	-15.74	20240516	17600	76.42	20231006	8.90	N	089010	500	76 억		947779	N	N	0	N	00	N
49	20240524	090638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32100	850	2	2.72	20333483650	631501	65.22	32050	32600	31900	40600	21900	31250	32212.32	6.18	0	-32317	32183	31716	30933	30466	29683	31950	30700	77	9350	500	23120	50	1	15334346	4922	-57.02	2.95	12	4.12	-563.00	10890.00	36850	20240516	-12.89	17600	20231006	82.39	36850	-12.89	20240516	20200	58.91	20240206	36850	-12.89	20240516	17600	82.39	20231006	8.90	N	089010	500	76 억		947779	N	N	0	N	00	N
50	20240523	160635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31250	550	2	1.79	29284746800	948184	77.15	30900	31400	30150	39900	21500	30700	30882.47	6.12	0	19418	32966	31832	31266	30132	29566	31550	29850	77	9200	500	22710	50	1	15334346	4792	-55.51	2.87	12	6.18	-563.00	10890.00	36850	20240516	-15.20	17600	20231006	77.56	36850	-15.20	20240516	20200	54.70	20240206	36850	-15.20	20240516	17600	77.56	20231006	8.76	N	089010	500	76 억		938329	N	N	0	N	00	N
51	20240523	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30950	250	2	0.81	26246791750	850604	69.21	30900	31400	30150	39900	21500	30700	30857.54	6.12	0	41826	32966	31832	31266	30132	29566	31550	29850	77	9200	500	22710	50	1	15334346	4746	-54.97	2.84	12	5.55	-563.00	10890.00	36850	20240516	-16.01	17600	20231006	75.85	36850	-16.01	20240516	20200	53.22	20240206	36850	-16.01	20240516	17600	75.85	20231006	8.76	N	089010	500	76 억		938329	N	N	0	N	00	N
52	20240523	140641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30900	200	2	0.65	23348698600	756938	61.59	30900	31400	30150	39900	21500	30700	30847.19	6.12	0	39337	32966	31832	31266	30132	29566	31550	29850	77	9200	500	22710	50	1	15334346	4738	-54.88	2.84	12	4.94	-563.00	10890.00	36850	20240516	-16.15	17600	20231006	75.57	36850	-16.15	20240516	20200	52.97	20240206	36850	-16.15	20240516	17600	75.57	20231006	8.76	N	089010	500	76 억		938329	N	N	0	N	00	N
53	20240523	130639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30900	200	2	0.65	20701576650	670753	54.57	30900	31400	30150	39900	21500	30700	30864.37	6.12	0	24276	32966	31832	31266	30132	29566	31550	29850	77	9200	500	22710	50	1	15334346	4738	-54.88	2.84	12	4.37	-563.00	10890.00	36850	20240516	-16.15	17600	20231006	75.57	36850	-16.15	20240516	20200	52.97	20240206	36850	-16.15	20240516	17600	75.57	20231006	8.76	N	089010	500	76 억		938329	N	N	0	N	00	N
54	20240523	120636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30700	0	3	0.00	19260628350	624242	50.79	30900	31400	30150	39900	21500	30700	30855.63	6.12	0	31233	32966	31832	31266	30132	29566	31550	29850	77	9200	500	22710	50	1	15334346	4708	-54.53	2.82	12	4.07	-563.00	10890.00	36850	20240516	-16.69	17600	20231006	74.43	36850	-16.69	20240516	20200	51.98	20240206	36850	-16.69	20240516	17600	74.43	20231006	8.76	N	089010	500	76 억		938329	N	N	0	N	00	N
55	20240523	110635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30600	-100	5	-0.33	17165326000	555975	45.24	30900	31400	30150	39900	21500	30700	30875.80	6.12	0	26676	32966	31832	31266	30132	29566	31550	29850	77	9200	500	22710	50	1	15334346	4692	-54.35	2.81	12	3.63	-563.00	10890.00	36850	20240516	-16.96	17600	20231006	73.86	36850	-16.96	20240516	20200	51.49	20240206	36850	-16.96	20240516	17600	73.86	20231006	8.76	N	089010	500	76 억		938329	N	N	0	N	00	N
56	20240523	100637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30950	250	2	0.81	13583369400	439456	35.76	30900	31400	30150	39900	21500	30700	30911.83	6.12	0	4384	32966	31832	31266	30132	29566	31550	29850	77	9200	500	22710	50	1	15334346	4746	-54.97	2.84	12	2.87	-563.00	10890.00	36850	20240516	-16.01	17600	20231006	75.85	36850	-16.01	20240516	20200	53.22	20240206	36850	-16.01	20240516	17600	75.85	20231006	8.76	N	089010	500	76 억		938329	N	N	0	N	00	N
57	20240523	090639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30400	-300	5	-0.98	2671715150	86986	7.08	30900	30950	30350	39900	21500	30700	30715.15	6.12	0	-6776	32966	31832	31266	30132	29566	31550	29850	77	9200	500	22710	50	1	15334346	4662	-54.00	2.79	12	0.57	-563.00	10890.00	36850	20240516	-17.50	17600	20231006	72.73	36850	-17.50	20240516	20200	50.50	20240206	36850	-17.50	20240516	17600	72.73	20231006	8.76	N	089010	500	76 억		938329	N	N	0	N	00	N
58	20240522	160630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30700	-2200	5	-6.69	37603703550	1197266	88.50	32350	32400	30700	42750	23050	32900	31414.03	6.37	0	-33321	33800	33350	32450	32000	31100	33575	32225	77	9850	500	24340	50	1	15334346	4708	-54.53	2.82	12	7.81	-563.00	10890.00	36850	20240516	-16.69	17600	20231006	74.43	36850	-16.69	20240516	20200	51.98	20240206	36850	-16.69	20240516	17600	74.43	20231006	8.58	N	089010	500	76 억		976468	N	N	0	N	00	N
59	20240522	150635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30850	-2050	5	-6.23	33545728250	1065386	78.75	32350	32400	30750	42750	23050	32900	31486.59	6.37	0	-55910	33800	33350	32450	32000	31100	33575	32225	77	9850	500	24340	50	1	15334346	4731	-54.80	2.83	12	6.95	-563.00	10890.00	36850	20240516	-16.28	17600	20231006	75.28	36850	-16.28	20240516	20200	52.72	20240206	36850	-16.28	20240516	17600	75.28	20231006	8.58	N	089010	500	76 억		976468	N	N	0	N	00	N
60	20240522	140636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31100	-1800	5	-5.47	27775551000	879042	64.98	32350	32400	31050	42750	23050	32900	31597.15	6.37	0	-45295	33800	33350	32450	32000	31100	33575	32225	77	9850	500	24340	50	1	15334346	4769	-55.24	2.86	12	5.73	-563.00	10890.00	36850	20240516	-15.60	17600	20231006	76.70	36850	-15.60	20240516	20200	53.96	20240206	36850	-15.60	20240516	17600	76.70	20231006	8.58	N	089010	500	76 억		976468	N	N	0	N	00	N
61	20240522	130632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31400	-1500	5	-4.56	23085867300	728961	53.88	32350	32400	31100	42750	23050	32900	31669.12	6.37	0	-43084	33800	33350	32450	32000	31100	33575	32225	77	9850	500	24340	50	1	15334346	4815	-55.77	2.88	12	4.75	-563.00	10890.00	36850	20240516	-14.79	17600	20231006	78.41	36850	-14.79	20240516	20200	55.45	20240206	36850	-14.79	20240516	17600	78.41	20231006	8.58	N	089010	500	76 억		976468	N	N	0	N	00	N
62	20240522	120710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31600	-1300	5	-3.95	21285261450	671835	49.66	32350	32400	31100	42750	23050	32900	31681.81	6.37	0	-40761	33800	33350	32450	32000	31100	33575	32225	77	9850	500	24340	50	1	15334346	4846	-56.13	2.90	12	4.38	-563.00	10890.00	36850	20240516	-14.25	17600	20231006	79.55	36850	-14.25	20240516	20200	56.44	20240206	36850	-14.25	20240516	17600	79.55	20231006	8.58	N	089010	500	76 억		976468	N	N	0	N	00	N
63	20240522	110636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31750	-1150	5	-3.50	19501884300	615461	45.49	32350	32400	31100	42750	23050	32900	31686.13	6.37	0	-25707	33800	33350	32450	32000	31100	33575	32225	77	9850	500	24340	50	1	15334346	4869	-56.39	2.92	12	4.01	-563.00	10890.00	36850	20240516	-13.84	17600	20231006	80.40	36850	-13.84	20240516	20200	57.18	20240206	36850	-13.84	20240516	17600	80.40	20231006	8.58	N	089010	500	76 억		976468	N	N	0	N	00	N
64	20240522	100635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31350	-1550	5	-4.71	15447167050	486753	35.98	32350	32400	31100	42750	23050	32900	31734.52	6.37	0	-18197	33800	33350	32450	32000	31100	33575	32225	77	9850	500	24340	50	1	15334346	4807	-55.68	2.88	12	3.17	-563.00	10890.00	36850	20240516	-14.93	17600	20231006	78.12	36850	-14.93	20240516	20200	55.20	20240206	36850	-14.93	20240516	17600	78.12	20231006	8.58	N	089010	500	76 억		976468	N	N	0	N	00	N
65	20240522	090635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32050	-850	5	-2.58	2722286900	84748	6.26	32350	32400	31900	42750	23050	32900	32119.80	6.37	0	-12068	33800	33350	32450	32000	31100	33575	32225	77	9850	500	24340	50	1	15334346	4915	-56.93	2.94	12	0.55	-563.00	10890.00	36850	20240516	-13.03	17600	20231006	82.10	36850	-13.03	20240516	20200	58.66	20240206	36850	-13.03	20240516	17600	82.10	20231006	8.58	N	089010	500	76 억		976468	N	N	0	N	00	N
66	20240521	160627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32900	250	2	0.77	41704349900	1294823	92.06	32250	32900	31550	42400	22900	32650	32206.38	7.27	0	-140761	34350	33500	32650	31800	30950	33075	31375	77	9750	500	24160	50	1	15334346	5045	-58.44	3.02	12	8.44	-563.00	10890.00	36850	20240516	-10.72	17600	20231006	86.93	36850	-10.72	20240516	20200	62.87	20240206	36850	-10.72	20240516	17600	86.93	20231006	9.13	N	089010	500	76 억		1114421	N	N	0	N	00	N
67	20240521	150634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32400	-250	5	-0.77	35116644150	1093692	77.76	32250	32650	31550	42400	22900	32650	32108.07	7.27	0	-99713	34350	33500	32650	31800	30950	33075	31375	77	9750	500	24160	50	1	15334346	4968	-57.55	2.98	12	7.13	-563.00	10890.00	36850	20240516	-12.08	17600	20231006	84.09	36850	-12.08	20240516	20200	60.40	20240206	36850	-12.08	20240516	17600	84.09	20231006	9.13	N	089010	500	76 억		1114421	N	N	0	N	00	N
68	20240521	140630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32000	-650	5	-1.99	26587115900	828173	58.88	32250	32650	31550	42400	22900	32650	32102.96	7.27	0	-91934	34350	33500	32650	31800	30950	33075	31375	77	9750	500	24160	50	1	15334346	4907	-56.84	2.94	12	5.40	-563.00	10890.00	36850	20240516	-13.16	17600	20231006	81.82	36850	-13.16	20240516	20200	58.42	20240206	36850	-13.16	20240516	17600	81.82	20231006	9.13	N	089010	500	76 억		1114421	N	N	0	N	00	N
69	20240521	130632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32000	-650	5	-1.99	24647080400	767472	54.57	32250	32650	31550	42400	22900	32650	32114.24	7.27	0	-83632	34350	33500	32650	31800	30950	33075	31375	77	9750	500	24160	50	1	15334346	4907	-56.84	2.94	12	5.00	-563.00	10890.00	36850	20240516	-13.16	17600	20231006	81.82	36850	-13.16	20240516	20200	58.42	20240206	36850	-13.16	20240516	17600	81.82	20231006	9.13	N	089010	500	76 억		1114421	N	N	0	N	00	N
70	20240521	120631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32600	-50	5	-0.15	20285545800	632271	44.95	32250	32650	31550	42400	22900	32650	32083.12	7.27	0	-62923	34350	33500	32650	31800	30950	33075	31375	77	9750	500	24160	50	1	15334346	4999	-57.90	2.99	12	4.12	-563.00	10890.00	36850	20240516	-11.53	17600	20231006	85.23	36850	-11.53	20240516	20200	61.39	20240206	36850	-11.53	20240516	17600	85.23	20231006	9.13	N	089010	500	76 억		1114421	N	N	0	N	00	N
71	20240521	110633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	32250	-400	5	-1.23	16460360650	514028	36.55	32250	32500	31550	42400	22900	32650	32021.61	7.27	0	-57690	34350	33500	32650	31800	30950	33075	31375	77	9750	500	24160	50	1	15334346	4945	-57.28	2.96	12	3.35	-563.00	10890.00	36850	20240516	-12.48	17600	20231006	83.24	36850	-12.48	20240516	20200	59.65	20240206	36850	-12.48	20240516	17600	83.24	20231006	9.13	N	089010	500	76 억		1114421	N	N	0	N	00	N
72	20240521	100632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31800	-850	5	-2.60	13392081800	417865	29.71	32250	32500	31550	42400	22900	32650	32048.01	7.27	0	-79708	34350	33500	32650	31800	30950	33075	31375	77	9750	500	24160	50	1	15334346	4876	-56.48	2.92	12	2.73	-563.00	10890.00	36850	20240516	-13.70	17600	20231006	80.68	36850	-13.70	20240516	20200	57.43	20240206	36850	-13.70	20240516	17600	80.68	20231006	9.13	N	089010	500	76 억		1114421	N	N	0	N	00	N
73	20240521	090628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	31950	-700	5	-2.14	4246195650	132176	9.40	32250	32500	31850	42400	22900	32650	32123.05	7.27	0	-31780	34350	33500	32650	31800	30950	33075	31375	77	9750	500	24160	50	1	15334346	4899	-56.75	2.93	12	0.86	-563.00	10890.00	36850	20240516	-13.30	17600	20231006	81.53	36850	-13.30	20240516	20200	58.17	20240206	36850	-13.30	20240516	17600	81.53	20231006	9.13	N	089010	500	76 억		1114421	N	N	0	N	00	N
74	20240517	160633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33400	-1400	5	-4.02	68850003000	2042333	15.75	34500	34650	32950	45200	24400	34800	33710.02	8.55	0	-122194	41333	38066	33583	30316	25833	39700	31950	77	10400	500	25750	50	1	15334346	5122	-59.33	3.07	12	13.32	-563.00	10890.00	36850	20240516	-9.36	17600	20231006	89.77	36850	-9.36	20240516	20200	65.35	20240206	36850	-9.36	20240516	17600	89.77	20231006	9.14	N	089010	500	76 억		1310396	N	N	0	N	00	N
75	20240517	150635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33400	-1400	5	-4.02	64604610050	1915381	14.77	34500	34650	32950	45200	24400	34800	33727.46	8.55	0	-89206	41333	38066	33583	30316	25833	39700	31950	77	10400	500	25750	50	1	15334346	5122	-59.33	3.07	12	12.49	-563.00	10890.00	36850	20240516	-9.36	17600	20231006	89.77	36850	-9.36	20240516	20200	65.35	20240206	36850	-9.36	20240516	17600	89.77	20231006	9.14	N	089010	500	76 억		1310396	N	N	0	N	00	N
76	20240517	140628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33150	-1650	5	-4.74	60141855550	1781264	13.73	34500	34650	32950	45200	24400	34800	33761.58	8.55	0	-65142	41333	38066	33583	30316	25833	39700	31950	77	10400	500	25750	50	1	15334346	5083	-58.88	3.04	12	11.62	-563.00	10890.00	36850	20240516	-10.04	17600	20231006	88.35	36850	-10.04	20240516	20200	64.11	20240206	36850	-10.04	20240516	17600	88.35	20231006	9.14	N	089010	500	76 억		1310396	N	N	0	N	00	N
77	20240517	130624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33600	-1200	5	-3.45	53009703000	1566311	12.08	34500	34650	33150	45200	24400	34800	33841.56	8.55	0	-44678	41333	38066	33583	30316	25833	39700	31950	77	10400	500	25750	50	1	15334346	5152	-59.68	3.09	12	10.21	-563.00	10890.00	36850	20240516	-8.82	17600	20231006	90.91	36850	-8.82	20240516	20200	66.34	20240206	36850	-8.82	20240516	17600	90.91	20231006	9.14	N	089010	500	76 억		1310396	N	N	0	N	00	N
78	20240517	120626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33500	-1300	5	-3.74	50014879500	1477196	11.39	34500	34650	33150	45200	24400	34800	33855.79	8.55	0	-30946	41333	38066	33583	30316	25833	39700	31950	77	10400	500	25750	50	1	15334346	5137	-59.50	3.08	12	9.63	-563.00	10890.00	36850	20240516	-9.09	17600	20231006	90.34	36850	-9.09	20240516	20200	65.84	20240206	36850	-9.09	20240516	17600	90.34	20231006	9.14	N	089010	500	76 억		1310396	N	N	0	N	00	N
79	20240517	110625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33250	-1550	5	-4.45	46906116250	1384117	10.67	34500	34650	33150	45200	24400	34800	33886.57	8.55	0	-19001	41333	38066	33583	30316	25833	39700	31950	77	10400	500	25750	50	1	15334346	5099	-59.06	3.05	12	9.03	-563.00	10890.00	36850	20240516	-9.77	17600	20231006	88.92	36850	-9.77	20240516	20200	64.60	20240206	36850	-9.77	20240516	17600	88.92	20231006	9.14	N	089010	500	76 억		1310396	N	N	0	N	00	N
80	20240517	100621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33950	-850	5	-2.44	37187995850	1094004	8.43	34500	34650	33500	45200	24400	34800	33990.02	8.55	0	-18089	41333	38066	33583	30316	25833	39700	31950	77	10400	500	25750	50	1	15334346	5206	-60.30	3.12	12	7.13	-563.00	10890.00	36850	20240516	-7.87	17600	20231006	92.90	36850	-7.87	20240516	20200	68.07	20240206	36850	-7.87	20240516	17600	92.90	20231006	9.14	N	089010	500	76 억		1310396	N	N	0	N	00	N
81	20240517	090626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34000	-800	5	-2.30	12996899500	380237	2.93	34500	34650	33650	45200	24400	34800	34175.41	8.55	0	-3586	41333	38066	33583	30316	25833	39700	31950	77	10400	500	25750	50	1	15334346	5214	-60.39	3.12	12	2.48	-563.00	10890.00	36850	20240516	-7.73	17600	20231006	93.18	36850	-7.73	20240516	20200	68.32	20240206	36850	-7.73	20240516	17600	93.18	20231006	9.14	N	089010	500	76 억		1310396	N	N	0	N	00	N
82	20240516	160621	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	6300	2	22.11	439847513250	12880053	1827.01	29500	36850	29100	37050	19950	28500	34148.89	6.13	0	368012	30400	29450	28800	27850	27200	29125	27525	77	8550	500	21090	50	1	15334346	5336	-61.81	3.20	12	83.99	-563.00	10890.00	36850	20240516	-5.56	17600	20231006	97.73	36850	-5.56	20240516	20200	72.28	20240206	36850	-5.56	20240516	17600	97.73	20231006	8.86	N	089010	500	76 억		939454	N	N	0	N	00	N
83	20240516	150620	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	6300	2	22.11	423805677300	12417222	1761.36	29500	36850	29100	37050	19950	28500	34130.47	6.13	0	326947	30400	29450	28800	27850	27200	29125	27525	77	8550	500	21090	50	1	15334346	5336	-61.81	3.20	12	80.98	-563.00	10890.00	36850	20240516	-5.56	17600	20231006	97.73	36850	-5.56	20240516	20200	72.28	20240206	36850	-5.56	20240516	17600	97.73	20231006	8.86	N	089010	500	76 억		939454	N	N	0	N	00	N
84	20240516	140624	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35900	7400	2	25.96	380532221150	11182448	1586.21	29500	36850	29100	37050	19950	28500	34029.42	6.13	0	308693	30400	29450	28800	27850	27200	29125	27525	77	8550	500	21090	50	1	15334346	5505	-63.77	3.30	12	72.92	-563.00	10890.00	36850	20240516	-2.58	17600	20231006	103.98	36850	-2.58	20240516	20200	77.72	20240206	36850	-2.58	20240516	17600	103.98	20231006	8.86	N	089010	500	76 억		939454	N	N	0	N	00	N
85	20240516	130621	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35450	6950	2	24.39	314375594150	9343800	1325.40	29500	36850	29100	37050	19950	28500	33645.37	6.13	0	328782	30400	29450	28800	27850	27200	29125	27525	77	8550	500	21090	50	1	15334346	5436	-62.97	3.26	12	60.93	-563.00	10890.00	36850	20240516	-3.80	17600	20231006	101.42	36850	-3.80	20240516	20200	75.50	20240206	36850	-3.80	20240516	17600	101.42	20231006	8.86	N	089010	500	76 억		939454	N	N	0	N	00	N
86	20240516	120619	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35650	7150	2	25.09	294476449950	8781795	1245.68	29500	36850	29100	37050	19950	28500	33532.60	6.13	0	262479	30400	29450	28800	27850	27200	29125	27525	77	8550	500	21090	50	1	15334346	5467	-63.32	3.27	12	57.27	-563.00	10890.00	36850	20240516	-3.26	17600	20231006	102.56	36850	-3.26	20240516	20200	76.49	20240206	36850	-3.26	20240516	17600	102.56	20231006	8.86	N	089010	500	76 억		939454	N	N	0	N	00	N
87	20240516	110618	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34700	6200	2	21.75	178739705950	5520208	783.03	29500	35250	29100	37050	19950	28500	32379.16	6.13	0	201804	30400	29450	28800	27850	27200	29125	27525	77	8550	500	21090	50	1	15334346	5321	-61.63	3.19	12	36.00	-563.00	10890.00	35250	20240516	-1.56	17600	20231006	97.16	35250	-1.56	20240516	20200	71.78	20240206	35250	-1.56	20240516	17600	97.16	20231006	8.86	N	089010	500	76 억		939454	N	N	0	N	00	N
88	20240516	100619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30150	1650	2	5.79	25248062150	845545	119.94	29500	30600	29100	37050	19950	28500	29860.10	6.13	0	140887	30400	29450	28800	27850	27200	29125	27525	77	8550	500	21090	50	1	15334346	4623	-53.55	2.77	12	5.51	-563.00	10890.00	32150	20240502	-6.22	17600	20231006	71.31	32150	-6.22	20240502	20200	49.26	20240206	32150	-6.22	20240502	17600	71.31	20231006	8.86	N	089010	500	76 억		939454	N	N	0	N	00	N
89	20240516	090620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29600	1100	2	3.86	4116671600	139941	19.85	29500	29650	29100	37050	19950	28500	29417.19	6.13	0	2788	30400	29450	28800	27850	27200	29125	27525	77	8550	500	21090	50	1	15334346	4539	-52.58	2.72	12	0.91	-563.00	10890.00	32150	20240502	-7.93	17600	20231006	68.18	32150	-7.93	20240502	20200	46.53	20240206	32150	-7.93	20240502	17600	68.18	20231006	8.86	N	089010	500	76 억		939454	N	N	0	N	00	N
90	20240514	160627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28500	150	2	0.53	20101219550	697896	109.04	28800	29750	28150	36850	19850	28350	28803.96	5.98	0	15116	29716	29032	28216	27532	26716	29375	27875	77	8500	500	20970	50	1	15334346	4370	-50.62	2.62	12	4.55	-563.00	10890.00	32150	20240502	-11.35	17600	20231006	61.93	32150	-11.35	20240502	20200	41.09	20240206	32150	-11.35	20240502	17600	61.93	20231006	8.81	N	089010	500	76 억		917340	N	N	0	N	00	N
91	20240514	150629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28750	400	2	1.41	18864318800	654581	102.28	28800	29750	28150	36850	19850	28350	28818.92	5.98	0	10297	29716	29032	28216	27532	26716	29375	27875	77	8500	500	20970	50	1	15334346	4409	-51.07	2.64	12	4.27	-563.00	10890.00	32150	20240502	-10.58	17600	20231006	63.35	32150	-10.58	20240502	20200	42.33	20240206	32150	-10.58	20240502	17600	63.35	20231006	8.81	N	089010	500	76 억		917340	N	N	0	N	00	N
92	20240514	140627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28500	150	2	0.53	16961327000	588130	91.89	28800	29750	28150	36850	19850	28350	28839.42	5.98	0	12569	29716	29032	28216	27532	26716	29375	27875	77	8500	500	20970	50	1	15334346	4370	-50.62	2.62	12	3.84	-563.00	10890.00	32150	20240502	-11.35	17600	20231006	61.93	32150	-11.35	20240502	20200	41.09	20240206	32150	-11.35	20240502	17600	61.93	20231006	8.81	N	089010	500	76 억		917340	N	N	0	N	00	N
93	20240514	130628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28500	150	2	0.53	15822371500	548103	85.64	28800	29750	28150	36850	19850	28350	28867.52	5.98	0	15094	29716	29032	28216	27532	26716	29375	27875	77	8500	500	20970	50	1	15334346	4370	-50.62	2.62	12	3.57	-563.00	10890.00	32150	20240502	-11.35	17600	20231006	61.93	32150	-11.35	20240502	20200	41.09	20240206	32150	-11.35	20240502	17600	61.93	20231006	8.81	N	089010	500	76 억		917340	N	N	0	N	00	N
94	20240514	120626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28400	50	2	0.18	14702394700	508570	79.46	28800	29750	28150	36850	19850	28350	28909.29	5.98	0	24588	29716	29032	28216	27532	26716	29375	27875	77	8500	500	20970	50	1	15334346	4355	-50.44	2.61	12	3.32	-563.00	10890.00	32150	20240502	-11.66	17600	20231006	61.36	32150	-11.66	20240502	20200	40.59	20240206	32150	-11.66	20240502	17600	61.36	20231006	8.81	N	089010	500	76 억		917340	N	N	0	N	00	N
95	20240514	110626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28550	200	2	0.71	13939970550	481840	75.29	28800	29750	28150	36850	19850	28350	28930.71	5.98	0	25871	29716	29032	28216	27532	26716	29375	27875	77	8500	500	20970	50	1	15334346	4378	-50.71	2.62	12	3.14	-563.00	10890.00	32150	20240502	-11.20	17600	20231006	62.22	32150	-11.20	20240502	20200	41.34	20240206	32150	-11.20	20240502	17600	62.22	20231006	8.81	N	089010	500	76 억		917340	N	N	0	N	00	N
96	20240514	100625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28600	250	2	0.88	11634387550	400726	62.61	28800	29750	28500	36850	19850	28350	29033.28	5.98	0	31413	29716	29032	28216	27532	26716	29375	27875	77	8500	500	20970	50	1	15334346	4386	-50.80	2.63	12	2.61	-563.00	10890.00	32150	20240502	-11.04	17600	20231006	62.50	32150	-11.04	20240502	20200	41.58	20240206	32150	-11.04	20240502	17600	62.50	20231006	8.81	N	089010	500	76 억		917340	N	N	0	N	00	N
97	20240514	090626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28950	600	2	2.12	4941217800	169508	26.48	28800	29750	28800	36850	19850	28350	29150.36	5.98	0	5531	29716	29032	28216	27532	26716	29375	27875	77	8500	500	20970	50	1	15334346	4439	-51.42	2.66	12	1.11	-563.00	10890.00	32150	20240502	-9.95	17600	20231006	64.49	32150	-9.95	20240502	20200	43.32	20240206	32150	-9.95	20240502	17600	64.49	20231006	8.81	N	089010	500	76 억		917340	N	N	0	N	00	N
98	20240513	160625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28350	650	2	2.35	17678277600	627237	96.75	27750	28900	27400	36000	19400	27700	28184.12	6.24	0	-39699	28533	28116	27733	27316	26933	27925	27125	77	8300	500	20490	50	1	15334346	4347	-50.36	2.60	12	4.09	-563.00	10890.00	32150	20240502	-11.82	17600	20231006	61.08	32150	-11.82	20240502	20200	40.35	20240206	32150	-11.82	20240502	17600	61.08	20231006	8.82	N	089010	500	76 억		957012	N	N	0	N	00	N
99	20240513	150628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28200	500	2	1.81	16461753250	584204	90.11	27750	28900	27400	36000	19400	27700	28178.32	6.24	0	-36030	28533	28116	27733	27316	26933	27925	27125	77	8300	500	20490	50	1	15334346	4324	-50.09	2.59	12	3.81	-563.00	10890.00	32150	20240502	-12.29	17600	20231006	60.23	32150	-12.29	20240502	20200	39.60	20240206	32150	-12.29	20240502	17600	60.23	20231006	8.82	N	089010	500	76 억		957012	N	N	0	N	00	N
100	20240513	140626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28150	450	2	1.62	14935112400	529766	81.72	27750	28900	27400	36000	19400	27700	28192.17	6.24	0	-37604	28533	28116	27733	27316	26933	27925	27125	77	8300	500	20490	50	1	15334346	4317	-50.00	2.58	12	3.45	-563.00	10890.00	32150	20240502	-12.44	17600	20231006	59.94	32150	-12.44	20240502	20200	39.36	20240206	32150	-12.44	20240502	17600	59.94	20231006	8.82	N	089010	500	76 억		957012	N	N	0	N	00	N
101	20240513	130620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28050	350	2	1.26	14073891800	499029	76.97	27750	28900	27400	36000	19400	27700	28202.84	6.24	0	-38845	28533	28116	27733	27316	26933	27925	27125	77	8300	500	20490	50	1	15334346	4301	-49.82	2.58	12	3.25	-563.00	10890.00	32150	20240502	-12.75	17600	20231006	59.38	32150	-12.75	20240502	20200	38.86	20240206	32150	-12.75	20240502	17600	59.38	20231006	8.82	N	089010	500	76 억		957012	N	N	0	N	00	N
102	20240513	120626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28300	600	2	2.17	12780505700	452996	69.87	27750	28900	27400	36000	19400	27700	28213.61	6.24	0	-35783	28533	28116	27733	27316	26933	27925	27125	77	8300	500	20490	50	1	15334346	4340	-50.27	2.60	12	2.95	-563.00	10890.00	32150	20240502	-11.98	17600	20231006	60.80	32150	-11.98	20240502	20200	40.10	20240206	32150	-11.98	20240502	17600	60.80	20231006	8.82	N	089010	500	76 억		957012	N	N	0	N	00	N
103	20240513	110624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28200	500	2	1.81	11684433350	414418	63.92	27750	28900	27400	36000	19400	27700	28195.14	6.24	0	-31694	28533	28116	27733	27316	26933	27925	27125	77	8300	500	20490	50	1	15334346	4324	-50.09	2.59	12	2.70	-563.00	10890.00	32150	20240502	-12.29	17600	20231006	60.23	32150	-12.29	20240502	20200	39.60	20240206	32150	-12.29	20240502	17600	60.23	20231006	8.82	N	089010	500	76 억		957012	N	N	0	N	00	N
104	20240513	100625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28450	750	2	2.71	9155297350	324422	50.04	27750	28900	27400	36000	19400	27700	28220.79	6.24	0	-24496	28533	28116	27733	27316	26933	27925	27125	77	8300	500	20490	50	1	15334346	4363	-50.53	2.61	12	2.12	-563.00	10890.00	32150	20240502	-11.51	17600	20231006	61.65	32150	-11.51	20240502	20200	40.84	20240206	32150	-11.51	20240502	17600	61.65	20231006	8.82	N	089010	500	76 억		957012	N	N	0	N	00	N
105	20240513	090627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27800	100	2	0.36	943828900	34016	5.25	27750	27950	27600	36000	19400	27700	27747.01	6.24	0	1228	28533	28116	27733	27316	26933	27925	27125	77	8300	500	20490	50	1	15334346	4263	-49.38	2.55	12	0.22	-563.00	10890.00	32150	20240502	-13.53	17600	20231006	57.95	32150	-13.53	20240502	20200	37.62	20240206	32150	-13.53	20240502	17600	57.95	20231006	8.82	N	089010	500	76 억		957012	N	N	0	N	00	N
106	20240510	160606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	-550	5	-1.95	17614341000	635960	82.87	28000	28150	27350	36700	19800	28250	27696.67	6.25	0	-4702	30183	29216	28683	27716	27183	28950	27450	77	8450	500	20900	50	1	15334346	4248	-49.20	2.54	12	4.15	-563.00	10890.00	32150	20240502	-13.84	17600	20231006	57.39	32150	-13.84	20240502	20200	37.13	20240206	32150	-13.84	20240502	17600	57.39	20231006	8.70	N	089010	500	76 억		958666	N	N	1	N	00	N
107	20240510	150612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	-550	5	-1.95	16733866250	604153	78.73	28000	28150	27350	36700	19800	28250	27697.46	6.25	0	556	30183	29216	28683	27716	27183	28950	27450	77	8450	500	20900	50	1	15334346	4248	-49.20	2.54	12	3.94	-563.00	10890.00	32150	20240502	-13.84	17600	20231006	57.39	32150	-13.84	20240502	20200	37.13	20240206	32150	-13.84	20240502	17600	57.39	20231006	8.70	N	089010	500	76 억		958666	N	N	1	N	00	N
108	20240510	140616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27850	-400	5	-1.42	14895204650	538178	70.13	28000	28150	27350	36700	19800	28250	27676.40	6.25	0	14200	30183	29216	28683	27716	27183	28950	27450	77	8450	500	20900	50	1	15334346	4271	-49.47	2.56	12	3.51	-563.00	10890.00	32150	20240502	-13.37	17600	20231006	58.24	32150	-13.37	20240502	20200	37.87	20240206	32150	-13.37	20240502	17600	58.24	20231006	8.70	N	089010	500	76 억		958666	N	N	1	N	00	N
109	20240510	130608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27600	-650	5	-2.30	12955502800	468497	61.05	28000	28150	27350	36700	19800	28250	27652.50	6.25	0	12329	30183	29216	28683	27716	27183	28950	27450	77	8450	500	20900	50	1	15334346	4232	-49.02	2.53	12	3.06	-563.00	10890.00	32150	20240502	-14.15	17600	20231006	56.82	32150	-14.15	20240502	20200	36.63	20240206	32150	-14.15	20240502	17600	56.82	20231006	8.70	N	089010	500	76 억		958666	N	N	1	N	00	N
110	20240510	120607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	-800	5	-2.83	11584224050	418527	54.54	28000	28150	27350	36700	19800	28250	27677.67	6.25	0	7200	30183	29216	28683	27716	27183	28950	27450	77	8450	500	20900	50	1	15334346	4209	-48.76	2.52	12	2.73	-563.00	10890.00	32150	20240502	-14.62	17600	20231006	55.97	32150	-14.62	20240502	20200	35.89	20240206	32150	-14.62	20240502	17600	55.97	20231006	8.70	N	089010	500	76 억		958666	N	N	1	N	00	N
111	20240510	110609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	-600	5	-2.12	10295812400	371645	48.43	28000	28150	27350	36700	19800	28250	27702.39	6.25	0	3339	30183	29216	28683	27716	27183	28950	27450	77	8450	500	20900	50	1	15334346	4240	-49.11	2.54	12	2.42	-563.00	10890.00	32150	20240502	-14.00	17600	20231006	57.10	32150	-14.00	20240502	20200	36.88	20240206	32150	-14.00	20240502	17600	57.10	20231006	8.70	N	089010	500	76 억		958666	N	N	1	N	00	N
112	20240510	100609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	-900	5	-3.19	8143249100	293340	38.22	28000	28150	27350	36700	19800	28250	27759.36	6.25	0	-9632	30183	29216	28683	27716	27183	28950	27450	77	8450	500	20900	50	1	15334346	4194	-48.58	2.51	12	1.91	-563.00	10890.00	32150	20240502	-14.93	17600	20231006	55.40	32150	-14.93	20240502	20200	35.40	20240206	32150	-14.93	20240502	17600	55.40	20231006	8.70	N	089010	500	76 억		958666	N	N	1	N	00	N
113	20240510	090610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27750	-500	5	-1.77	2529212500	91196	11.88	28000	28150	27400	36700	19800	28250	27730.09	6.25	0	10134	30183	29216	28683	27716	27183	28950	27450	77	8450	500	20900	50	1	15334346	4255	-49.29	2.55	12	0.59	-563.00	10890.00	32150	20240502	-13.69	17600	20231006	57.67	32150	-13.69	20240502	20200	37.38	20240206	32150	-13.69	20240502	17600	57.67	20231006	8.70	N	089010	500	76 억		958666	N	N	1	N	00	N
114	20240509	160621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28250	-1250	5	-4.24	21529330700	750637	71.67	29000	29650	28150	38350	20650	29500	28682.88	6.17	0	12508	30700	30100	29500	28900	28300	29800	28600	77	8850	500	21830	50	1	15334346	4332	-50.18	2.59	12	4.90	-563.00	10890.00	32150	20240502	-12.13	17600	20231006	60.51	32150	-12.13	20240502	20200	39.85	20240206	32150	-12.13	20240502	17600	60.51	20231006	8.87	N	089010	500	76 억		946150	N	N	1	N	00	N
115	20240509	150621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28500	-1000	5	-3.39	19706949600	686378	65.54	29000	29650	28150	38350	20650	29500	28711.47	6.17	0	23515	30700	30100	29500	28900	28300	29800	28600	77	8850	500	21830	50	1	15334346	4370	-50.62	2.62	12	4.48	-563.00	10890.00	32150	20240502	-11.35	17600	20231006	61.93	32150	-11.35	20240502	20200	41.09	20240206	32150	-11.35	20240502	17600	61.93	20231006	8.87	N	089010	500	76 억		946150	N	N	0	N	00	N
116	20240509	140602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28400	-1100	5	-3.73	16064436200	557737	53.25	29000	29650	28250	38350	20650	29500	28802.85	6.17	0	1070	30700	30100	29500	28900	28300	29800	28600	77	8850	500	21830	50	1	15334346	4355	-50.44	2.61	12	3.64	-563.00	10890.00	32150	20240502	-11.66	17600	20231006	61.36	32150	-11.66	20240502	20200	40.59	20240206	32150	-11.66	20240502	17600	61.36	20231006	8.87	N	089010	500	76 억		946150	N	N	0	N	00	N
117	20240509	130608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28500	-1000	5	-3.39	14453899750	501040	47.84	29000	29650	28250	38350	20650	29500	28847.75	6.17	0	-133	30700	30100	29500	28900	28300	29800	28600	77	8850	500	21830	50	1	15334346	4370	-50.62	2.62	12	3.27	-563.00	10890.00	32150	20240502	-11.35	17600	20231006	61.93	32150	-11.35	20240502	20200	41.09	20240206	32150	-11.35	20240502	17600	61.93	20231006	8.87	N	089010	500	76 억		946150	N	N	0	N	00	N
118	20240509	120611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28550	-950	5	-3.22	12714939550	440014	42.01	29000	29650	28250	38350	20650	29500	28896.63	6.17	0	1622	30700	30100	29500	28900	28300	29800	28600	77	8850	500	21830	50	1	15334346	4378	-50.71	2.62	12	2.87	-563.00	10890.00	32150	20240502	-11.20	17600	20231006	62.22	32150	-11.20	20240502	20200	41.34	20240206	32150	-11.20	20240502	17600	62.22	20231006	8.87	N	089010	500	76 억		946150	N	N	0	N	00	N
119	20240509	110559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28700	-800	5	-2.71	10742647000	370939	35.42	29000	29650	28250	38350	20650	29500	28960.64	6.17	0	-13291	30700	30100	29500	28900	28300	29800	28600	77	8850	500	21830	50	1	15334346	4401	-50.98	2.64	12	2.42	-563.00	10890.00	32150	20240502	-10.73	17600	20231006	63.07	32150	-10.73	20240502	20200	42.08	20240206	32150	-10.73	20240502	17600	63.07	20231006	8.87	N	089010	500	76 억		946150	N	N	0	N	00	N
120	20240509	100603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29000	-500	5	-1.69	6750935600	231718	22.12	29000	29650	28700	38350	20650	29500	29134.22	6.17	0	-3720	30700	30100	29500	28900	28300	29800	28600	77	8850	500	21830	50	1	15334346	4447	-51.51	2.66	12	1.51	-563.00	10890.00	32150	20240502	-9.80	17600	20231006	64.77	32150	-9.80	20240502	20200	43.56	20240206	32150	-9.80	20240502	17600	64.77	20231006	8.87	N	089010	500	76 억		946150	N	N	0	N	00	N
121	20240509	090559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29200	-300	5	-1.02	1804465850	62353	5.95	29000	29250	28700	38350	20650	29500	28939.22	6.17	0	11162	30700	30100	29500	28900	28300	29800	28600	77	8850	500	21830	50	1	15334346	4478	-51.87	2.68	12	0.41	-563.00	10890.00	32150	20240502	-9.18	17600	20231006	65.91	32150	-9.18	20240502	20200	44.55	20240206	32150	-9.18	20240502	17600	65.91	20231006	8.87	N	089010	500	76 억		946150	N	N	0	N	00	N
122	20240508	160558	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29500	-1000	5	-3.28	30110690800	1021337	39.54	30000	30100	28900	39650	21350	30500	29480.63	6.56	0	-63991	32166	31332	30266	29432	28366	31750	29850	77	9150	500	22570	50	1	15334346	4524	-52.40	2.71	12	6.66	-563.00	10890.00	32150	20240502	-8.24	17600	20231006	67.61	32150	-8.24	20240502	20200	46.04	20240206	32150	-8.24	20240502	17600	67.61	20231006	8.30	N	089010	500	76 억		1006597	N	N	0	N	00	N
123	20240508	150602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29500	-1000	5	-3.28	28396620500	963212	37.29	30000	30100	28900	39650	21350	30500	29480.12	6.56	0	-61148	32166	31332	30266	29432	28366	31750	29850	77	9150	500	22570	50	1	15334346	4524	-52.40	2.71	12	6.28	-563.00	10890.00	32150	20240502	-8.24	17600	20231006	67.61	32150	-8.24	20240502	20200	46.04	20240206	32150	-8.24	20240502	17600	67.61	20231006	8.30	N	089010	500	76 억		1006597	N	N	0	N	00	N
124	20240508	140556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29450	-1050	5	-3.44	24812003000	841891	32.59	30000	30100	28900	39650	21350	30500	29470.54	6.56	0	-58716	32166	31332	30266	29432	28366	31750	29850	77	9150	500	22570	50	1	15334346	4516	-52.31	2.70	12	5.49	-563.00	10890.00	32150	20240502	-8.40	17600	20231006	67.33	32150	-8.40	20240502	20200	45.79	20240206	32150	-8.40	20240502	17600	67.33	20231006	8.30	N	089010	500	76 억		1006597	N	N	0	N	00	N
125	20240508	130553	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29300	-1200	5	-3.93	23128581350	784409	30.37	30000	30100	28900	39650	21350	30500	29484.07	6.56	0	-53357	32166	31332	30266	29432	28366	31750	29850	77	9150	500	22570	50	1	15334346	4493	-52.04	2.69	12	5.12	-563.00	10890.00	32150	20240502	-8.86	17600	20231006	66.48	32150	-8.86	20240502	20200	45.05	20240206	32150	-8.86	20240502	17600	66.48	20231006	8.30	N	089010	500	76 억		1006597	N	N	0	N	00	N
126	20240508	120556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29500	-1000	5	-3.28	20242341700	686239	26.57	30000	30100	28900	39650	21350	30500	29496.06	6.56	0	-55384	32166	31332	30266	29432	28366	31750	29850	77	9150	500	22570	50	1	15334346	4524	-52.40	2.71	12	4.48	-563.00	10890.00	32150	20240502	-8.24	17600	20231006	67.61	32150	-8.24	20240502	20200	46.04	20240206	32150	-8.24	20240502	17600	67.61	20231006	8.30	N	089010	500	76 억		1006597	N	N	0	N	00	N
127	20240508	110632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29450	-1050	5	-3.44	16220585750	549890	21.29	30000	30100	28900	39650	21350	30500	29496.06	6.56	0	-53779	32166	31332	30266	29432	28366	31750	29850	77	9150	500	22570	50	1	15334346	4516	-52.31	2.70	12	3.59	-563.00	10890.00	32150	20240502	-8.40	17600	20231006	67.33	32150	-8.40	20240502	20200	45.79	20240206	32150	-8.40	20240502	17600	67.33	20231006	8.30	N	089010	500	76 억		1006597	N	N	0	N	00	N
128	20240508	100602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29250	-1250	5	-4.10	11859596400	400285	15.50	30000	30100	29200	39650	21350	30500	29625.71	6.56	0	-47639	32166	31332	30266	29432	28366	31750	29850	77	9150	500	22570	50	1	15334346	4485	-51.95	2.69	12	2.61	-563.00	10890.00	32150	20240502	-9.02	17600	20231006	66.19	32150	-9.02	20240502	20200	44.80	20240206	32150	-9.02	20240502	17600	66.19	20231006	8.30	N	089010	500	76 억		1006597	N	N	0	N	00	N
129	20240508	090602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29650	-850	5	-2.79	3442004050	115349	4.47	30000	30100	29500	39650	21350	30500	29834.18	6.56	0	-18858	32166	31332	30266	29432	28366	31750	29850	77	9150	500	22570	50	1	15334346	4547	-52.66	2.72	12	0.75	-563.00	10890.00	32150	20240502	-7.78	17600	20231006	68.47	32150	-7.78	20240502	20200	46.78	20240206	32150	-7.78	20240502	17600	68.47	20231006	8.30	N	089010	500	76 억		1006597	N	N	0	N	00	N
130	20240503	160613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	28800	-1300	5	-4.32	46129241100	1562672	21.37	30300	30650	28750	39100	21100	30100	29522.29	6.19	0	-26208	33466	31782	30466	28782	27466	32625	29625	77	9000	500	22270	50	1	15334346	4416	-51.15	2.64	12	10.19	-563.00	10890.00	32150	20240502	-10.42	17600	20231006	63.64	32150	-10.42	20240502	20200	42.57	20240206	32150	-10.42	20240502	17600	63.64	20231006	9.09	N	089010	500	76 억		948440	N	N	0	N	00	N
131	20240503	150613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29050	-1050	5	-3.49	43875671650	1484747	20.31	30300	30650	28750	39100	21100	30100	29550.77	6.19	0	-16402	33466	31782	30466	28782	27466	32625	29625	77	9000	500	22270	50	1	15334346	4455	-51.60	2.67	12	9.68	-563.00	10890.00	32150	20240502	-9.64	17600	20231006	65.06	32150	-9.64	20240502	20200	43.81	20240206	32150	-9.64	20240502	17600	65.06	20231006	9.09	N	089010	500	76 억		948440	N	N	0	N	00	N
132	20240503	140613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29050	-1050	5	-3.49	39243212800	1324351	18.11	30300	30650	28850	39100	21100	30100	29631.87	6.19	0	-6580	33466	31782	30466	28782	27466	32625	29625	77	9000	500	22270	50	1	15334346	4455	-51.60	2.67	12	8.64	-563.00	10890.00	32150	20240502	-9.64	17600	20231006	65.06	32150	-9.64	20240502	20200	43.81	20240206	32150	-9.64	20240502	17600	65.06	20231006	9.09	N	089010	500	76 억		948440	N	N	0	N	00	N
133	20240503	130614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29500	-600	5	-1.99	34093209250	1148299	15.71	30300	30650	29000	39100	21100	30100	29690.02	6.19	0	26251	33466	31782	30466	28782	27466	32625	29625	77	9000	500	22270	50	1	15334346	4524	-52.40	2.71	12	7.49	-563.00	10890.00	32150	20240502	-8.24	17600	20231006	67.61	32150	-8.24	20240502	20200	46.04	20240206	32150	-8.24	20240502	17600	67.61	20231006	9.09	N	089010	500	76 억		948440	N	N	0	N	00	N
134	20240503	120611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29450	-650	5	-2.16	32369114900	1089583	14.90	30300	30650	29000	39100	21100	30100	29707.64	6.19	0	27273	33466	31782	30466	28782	27466	32625	29625	77	9000	500	22270	50	1	15334346	4516	-52.31	2.70	12	7.11	-563.00	10890.00	32150	20240502	-8.40	17600	20231006	67.33	32150	-8.40	20240502	20200	45.79	20240206	32150	-8.40	20240502	17600	67.33	20231006	9.09	N	089010	500	76 억		948440	N	N	0	N	00	N
135	20240503	110610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29100	-1000	5	-3.32	29807884750	1002266	13.71	30300	30650	29000	39100	21100	30100	29740.33	6.19	0	16555	33466	31782	30466	28782	27466	32625	29625	77	9000	500	22270	50	1	15334346	4462	-51.69	2.67	12	6.54	-563.00	10890.00	32150	20240502	-9.49	17600	20231006	65.34	32150	-9.49	20240502	20200	44.06	20240206	32150	-9.49	20240502	17600	65.34	20231006	9.09	N	089010	500	76 억		948440	N	N	0	N	00	N
136	20240503	100608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29600	-500	5	-1.66	24739549050	829398	11.34	30300	30650	29100	39100	21100	30100	29828.17	6.19	0	23022	33466	31782	30466	28782	27466	32625	29625	77	9000	500	22270	50	1	15334346	4539	-52.58	2.72	12	5.41	-563.00	10890.00	32150	20240502	-7.93	17600	20231006	68.18	32150	-7.93	20240502	20200	46.53	20240206	32150	-7.93	20240502	17600	68.18	20231006	9.09	N	089010	500	76 억		948440	N	N	0	N	00	N
137	20240503	090607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	30050	-50	5	-0.17	6611611750	218894	2.99	30300	30500	29900	39100	21100	30100	30204.85	6.19	0	-27983	33466	31782	30466	28782	27466	32625	29625	77	9000	500	22270	50	1	15334346	4608	-53.37	2.76	12	1.43	-563.00	10890.00	32150	20240502	-6.53	17600	20231006	70.74	32150	-6.53	20240502	20200	48.76	20240206	32150	-6.53	20240502	17600	70.74	20231006	9.09	N	089010	500	76 억		948440	N	N	0	N	00	N
138	20240502	160604	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30100	1950	2	6.93	222121093650	7254823	340.10	29800	32150	29150	36550	19750	28150	30618.75	6.16	0	-2147	30183	29166	28583	27566	26983	29675	28075	77	8400	500	20830	50	1	15334346	4616	-53.46	2.76	12	47.31	-563.00	10890.00	32150	20240502	-6.38	17600	20231006	71.02	32150	-6.38	20240502	20200	49.01	20240206	32150	-6.38	20240502	17600	71.02	20231006	7.55	N	089010	500	76 억		944887	N	N	0	N	00	N
139	20240502	150607	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	29750	1600	2	5.68	216465538400	7066068	331.25	29800	32150	29150	36550	19750	28150	30635.37	6.16	0	-39783	30183	29166	28583	27566	26983	29675	28075	77	8400	500	20830	50	1	15334346	4562	-52.84	2.73	12	46.08	-563.00	10890.00	32150	20240502	-7.47	17600	20231006	69.03	32150	-7.47	20240502	20200	47.28	20240206	32150	-7.47	20240502	17600	69.03	20231006	7.55	N	089010	500	76 억		944887	N	N	0	N	00	N
140	20240502	140604	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30100	1950	2	6.93	204497413700	6664318	312.42	29800	32150	29150	36550	19750	28150	30686.35	6.16	0	-82769	30183	29166	28583	27566	26983	29675	28075	77	8400	500	20830	50	1	15334346	4616	-53.46	2.76	12	43.46	-563.00	10890.00	32150	20240502	-6.38	17600	20231006	71.02	32150	-6.38	20240502	20200	49.01	20240206	32150	-6.38	20240502	17600	71.02	20231006	7.55	N	089010	500	76 억		944887	N	N	0	N	00	N
141	20240502	130603	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30600	2450	2	8.70	197474425050	6431658	301.51	29800	32150	29150	36550	19750	28150	30704.47	6.16	0	-90501	30183	29166	28583	27566	26983	29675	28075	77	8400	500	20830	50	1	15334346	4692	-54.35	2.81	12	41.94	-563.00	10890.00	32150	20240502	-4.82	17600	20231006	73.86	32150	-4.82	20240502	20200	51.49	20240206	32150	-4.82	20240502	17600	73.86	20231006	7.55	N	089010	500	76 억		944887	N	N	0	N	00	N
142	20240502	120600	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30200	2050	2	7.28	187868729500	6116361	286.73	29800	32150	29150	36550	19750	28150	30716.79	6.16	0	-91323	30183	29166	28583	27566	26983	29675	28075	77	8400	500	20830	50	1	15334346	4631	-53.64	2.77	12	39.89	-563.00	10890.00	32150	20240502	-6.07	17600	20231006	71.59	32150	-6.07	20240502	20200	49.50	20240206	32150	-6.07	20240502	17600	71.59	20231006	7.55	N	089010	500	76 억		944887	N	N	0	N	00	N
143	20240502	110600	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30500	2350	2	8.35	174819062200	5683158	266.42	29800	32150	29150	36550	19750	28150	30762.02	6.16	0	-96232	30183	29166	28583	27566	26983	29675	28075	77	8400	500	20830	50	1	15334346	4677	-54.17	2.80	12	37.06	-563.00	10890.00	32150	20240502	-5.13	17600	20231006	73.30	32150	-5.13	20240502	20200	50.99	20240206	32150	-5.13	20240502	17600	73.30	20231006	7.55	N	089010	500	76 억		944887	N	N	0	N	00	N
144	20240502	100559	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	30550	2400	2	8.53	159084540700	5169613	242.35	29800	32150	29150	36550	19750	28150	30774.24	6.16	0	-86281	30183	29166	28583	27566	26983	29675	28075	77	8400	500	20830	50	1	15334346	4685	-54.26	2.81	12	33.71	-563.00	10890.00	32150	20240502	-4.98	17600	20231006	73.58	32150	-4.98	20240502	20200	51.24	20240206	32150	-4.98	20240502	17600	73.58	20231006	7.55	N	089010	500	76 억		944887	N	N	0	N	00	N
145	20240502	090600	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	29550	1400	2	4.97	20709417550	696391	32.65	29800	30100	29350	36550	19750	28150	29743.77	6.16	0	-50647	30183	29166	28583	27566	26983	29675	28075	77	8400	500	20830	50	1	15334346	4531	-52.49	2.71	12	4.54	-563.00	10890.00	31400	20240408	-5.89	17600	20231006	67.90	31400	-5.89	20240408	20200	46.29	20240206	31400	-5.89	20240408	17600	67.90	20231006	7.55	N	089010	500	76 억		944887	N	N	0	N	00	N