KissMeData/086710/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	160723	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	18500	640	2	3.58	141147836530	7137468	211.61	17970	21800	17700	23200	12510	17860	19777.67	3.03	0	-166634	22746	20302	17456	15012	12166	21525	16235	61	5340	500	12850	10	1	12203280	2258	40.22	3.17	12	58.49	460.00	5827.00	21800	20240531	-15.14	7260	20231117	154.82	21800	-15.14	20240531	7410	149.66	20240416	21800	-15.14	20240531	7260	154.82	20231117	3.95	N	086710	500	61 억		369827	N	N	0	N	00	N
3	20240531	150718	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	18130	270	2	1.51	138032274980	6967063	206.56	17970	21800	17700	23200	12510	17860	19813.73	3.03	0	-170831	22746	20302	17456	15012	12166	21525	16235	61	5340	500	12850	10	1	12203280	2212	39.41	3.11	12	57.09	460.00	5827.00	21800	20240531	-16.83	7260	20231117	149.72	21800	-16.83	20240531	7410	144.67	20240416	21800	-16.83	20240531	7260	149.72	20231117	3.95	N	086710	500	61 억		369827	N	N	0	N	00	N
4	20240531	140719	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	18420	560	2	3.14	130268227530	6539359	193.88	17970	21800	17700	23200	12510	17860	19922.45	3.03	0	-169083	22746	20302	17456	15012	12166	21525	16235	61	5340	500	12850	10	1	12203280	2248	40.04	3.16	12	53.59	460.00	5827.00	21800	20240531	-15.50	7260	20231117	153.72	21800	-15.50	20240531	7410	148.58	20240416	21800	-15.50	20240531	7260	153.72	20231117	3.95	N	086710	500	61 억		369827	N	N	0	N	00	N
5	20240531	130724	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	18660	800	2	4.48	128032777310	6418570	190.30	17970	21800	17700	23200	12510	17860	19949.11	3.03	0	-155053	22746	20302	17456	15012	12166	21525	16235	61	5340	500	12850	10	1	12203280	2277	40.57	3.20	12	52.60	460.00	5827.00	21800	20240531	-14.40	7260	20231117	157.02	21800	-14.40	20240531	7410	151.82	20240416	21800	-14.40	20240531	7260	157.02	20231117	3.95	N	086710	500	61 억		369827	N	N	0	N	00	N
6	20240531	120727	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	18610	750	2	4.20	124853746650	6248223	185.25	17970	21800	17700	23200	12510	17860	19984.23	3.03	0	-141907	22746	20302	17456	15012	12166	21525	16235	61	5340	500	12850	10	1	12203280	2271	40.46	3.19	12	51.20	460.00	5827.00	21800	20240531	-14.63	7260	20231117	156.34	21800	-14.63	20240531	7410	151.15	20240416	21800	-14.63	20240531	7260	156.34	20231117	3.95	N	086710	500	61 억		369827	N	N	0	N	00	N
7	20240531	110723	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	18830	970	2	5.43	118485257580	5903295	175.02	17970	21800	17700	23200	12510	17860	20073.19	3.03	0	-149500	22746	20302	17456	15012	12166	21525	16235	61	5340	500	12850	10	1	12203280	2298	40.93	3.23	12	48.37	460.00	5827.00	21800	20240531	-13.62	7260	20231117	159.37	21800	-13.62	20240531	7410	154.12	20240416	21800	-13.62	20240531	7260	159.37	20231117	3.95	N	086710	500	61 억		369827	N	N	0	N	00	N
8	20240531	100724	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19590	1730	2	9.69	106516920790	5281994	156.60	17970	21800	17700	23200	12510	17860	20168.55	3.03	0	-149728	22746	20302	17456	15012	12166	21525	16235	61	5340	500	12850	10	1	12203280	2391	42.59	3.36	12	43.28	460.00	5827.00	21800	20240531	-10.14	7260	20231117	169.83	21800	-10.14	20240531	7410	164.37	20240416	21800	-10.14	20240531	7260	169.83	20231117	3.95	N	086710	500	61 억		369827	N	N	0	N	00	N
9	20240531	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	180	2	1.01	7173134960	393291	11.66	17970	18900	17700	23200	12510	17860	18244.35	3.03	0	-7116	22746	20302	17456	15012	12166	21525	16235	61	5340	500	12850	10	1	12203280	2201	39.22	3.10	12	3.22	460.00	5827.00	19900	20240530	-9.35	7260	20231117	148.48	19900	-9.35	20240530	7410	143.45	20240416	19900	-9.35	20240530	7260	148.48	20231117	3.95	N	086710	500	61 억		369827	N	N	0	N	00	N
10	20240530	160718	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	17860	2360	2	15.23	56811791500	3254346	151.57	14870	19900	14610	20150	10850	15500	17455.33	3.20	0	-10918	17760	16630	15170	14040	12580	17195	14605	61	4650	500	11160	10	1	12203280	2180	38.83	3.07	12	26.67	460.00	5827.00	19900	20240530	-10.25	7260	20231117	146.01	19900	-10.25	20240530	7410	141.03	20240416	19900	-10.25	20240530	7260	146.01	20231117	3.71	N	086710	500	61 억		391015	N	N	0	N	00	N
11	20240530	150720	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	18480	2980	2	19.23	30004670840	1813799	84.48	14870	19000	14610	20150	10850	15500	16542.45	3.20	0	-7054	17760	16630	15170	14040	12580	17195	14605	61	4650	500	11160	10	1	12203280	2255	40.17	3.17	12	14.86	460.00	5827.00	19000	20240530	-2.74	7260	20231117	154.55	19000	-2.74	20240530	7410	149.39	20240416	19000	-2.74	20240530	7260	154.55	20231117	3.71	N	086710	500	61 억		391015	N	N	0	N	00	N
12	20240530	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	15340	-160	5	-1.03	9965845220	649276	30.24	14870	15980	14610	20150	10850	15500	15349.17	3.20	0	-7535	17760	16630	15170	14040	12580	17195	14605	61	4650	500	11160	10	1	12203280	1872	33.35	2.63	12	5.32	460.00	5827.00	16300	20240529	-5.89	7260	20231117	111.29	16300	-5.89	20240529	7410	107.02	20240416	16300	-5.89	20240529	7260	111.29	20231117	3.71	N	086710	500	61 억		391015	N	N	0	N	00	N
13	20240530	130720	57	100.00	KOSDAQ		화학	N	N	N	N		N	15420	-80	5	-0.52	8276090880	539645	25.13	14870	15980	14610	20150	10850	15500	15336.18	3.20	0	-1094	17760	16630	15170	14040	12580	17195	14605	61	4650	500	11160	10	1	12203280	1882	33.52	2.65	12	4.42	460.00	5827.00	16300	20240529	-5.40	7260	20231117	112.40	16300	-5.40	20240529	7410	108.10	20240416	16300	-5.40	20240529	7260	112.40	20231117	3.71	N	086710	500	61 억		391015	N	N	0	N	00	N
14	20240530	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	15240	-260	5	-1.68	7317204430	476917	22.21	14870	15980	14610	20150	10850	15500	15342.72	3.20	0	3173	17760	16630	15170	14040	12580	17195	14605	61	4650	500	11160	10	1	12203280	1860	33.13	2.62	12	3.91	460.00	5827.00	16300	20240529	-6.50	7260	20231117	109.92	16300	-6.50	20240529	7410	105.67	20240416	16300	-6.50	20240529	7260	109.92	20231117	3.71	N	086710	500	61 억		391015	N	N	0	N	00	N
15	20240530	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	15290	-210	5	-1.35	6542015350	425941	19.84	14870	15980	14610	20150	10850	15500	15358.97	3.20	0	6571	17760	16630	15170	14040	12580	17195	14605	61	4650	500	11160	10	1	12203280	1866	33.24	2.62	12	3.49	460.00	5827.00	16300	20240529	-6.20	7260	20231117	110.61	16300	-6.20	20240529	7410	106.34	20240416	16300	-6.20	20240529	7260	110.61	20231117	3.71	N	086710	500	61 억		391015	N	N	0	N	00	N
16	20240530	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	15320	-180	5	-1.16	5613378170	365372	17.02	14870	15980	14610	20150	10850	15500	15363.46	3.20	0	7261	17760	16630	15170	14040	12580	17195	14605	61	4650	500	11160	10	1	12203280	1870	33.30	2.63	12	2.99	460.00	5827.00	16300	20240529	-6.01	7260	20231117	111.02	16300	-6.01	20240529	7410	106.75	20240416	16300	-6.01	20240529	7260	111.02	20231117	3.71	N	086710	500	61 억		391015	N	N	0	N	00	N
17	20240530	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	15140	-360	5	-2.32	1066127210	71713	3.34	14870	15270	14610	20150	10850	15500	14866.56	3.20	0	2605	17760	16630	15170	14040	12580	17195	14605	61	4650	500	11160	10	1	12203280	1848	32.91	2.60	12	0.59	460.00	5827.00	16300	20240529	-7.12	7260	20231117	108.54	16300	-7.12	20240529	7410	104.32	20240416	16300	-7.12	20240529	7260	108.54	20231117	3.71	N	086710	500	61 억		391015	N	N	0	N	00	N
18	20240529	160713	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15500	350	2	2.31	31303751290	2090604	378.00	14870	16300	13710	19690	10610	15150	14970.45	4.11	0	-151657	16196	15672	15236	14712	14276	15630	14670	61	4540	500	10900	10	1	12203280	1892	33.70	2.66	12	17.13	460.00	5827.00	16300	20240529	-4.91	7260	20231117	113.50	16300	-4.91	20240529	7410	109.18	20240416	16300	-4.91	20240529	7260	113.50	20231117	3.36	N	086710	500	61 억		501903	N	N	0	N	00	N
19	20240529	150712	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15450	300	2	1.98	22099198240	1507091	272.50	14870	15800	13710	19690	10610	15150	14663.38	4.11	0	-125167	16196	15672	15236	14712	14276	15630	14670	61	4540	500	10900	10	1	12203280	1885	33.59	2.65	12	12.35	460.00	5827.00	15800	20240529	-2.22	7260	20231117	112.81	15800	-2.22	20240529	7410	108.50	20240416	15800	-2.22	20240529	7260	112.81	20231117	3.36	N	086710	500	61 억		501903	N	N	0	N	00	N
20	20240529	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	14490	-660	5	-4.36	17030850370	1173663	212.21	14870	15140	13710	19690	10610	15150	14510.69	4.11	0	-101797	16196	15672	15236	14712	14276	15630	14670	61	4540	500	10900	10	1	12203280	1768	31.50	2.49	12	9.62	460.00	5827.00	15760	20240528	-8.06	7260	20231117	99.59	15760	-8.06	20240528	7410	95.55	20240416	15760	-8.06	20240528	7260	99.59	20231117	3.36	N	086710	500	61 억		501903	N	N	0	N	00	N
21	20240529	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	-850	5	-5.61	16167417450	1114049	201.43	14870	15140	13710	19690	10610	15150	14512.13	4.11	0	-115553	16196	15672	15236	14712	14276	15630	14670	61	4540	500	10900	10	1	12203280	1745	31.09	2.45	12	9.13	460.00	5827.00	15760	20240528	-9.26	7260	20231117	96.97	15760	-9.26	20240528	7410	92.98	20240416	15760	-9.26	20240528	7260	96.97	20231117	3.36	N	086710	500	61 억		501903	N	N	0	N	00	N
22	20240529	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	14760	-390	5	-2.57	13272009270	916695	165.75	14870	15140	13710	19690	10610	15150	14477.89	4.11	0	-89861	16196	15672	15236	14712	14276	15630	14670	61	4540	500	10900	10	1	12203280	1801	32.09	2.53	12	7.51	460.00	5827.00	15760	20240528	-6.35	7260	20231117	103.31	15760	-6.35	20240528	7410	99.19	20240416	15760	-6.35	20240528	7260	103.31	20231117	3.36	N	086710	500	61 억		501903	N	N	0	N	00	N
23	20240529	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	14600	-550	5	-3.63	9662945020	671882	121.48	14870	14900	13710	19690	10610	15150	14381.56	4.11	0	-55802	16196	15672	15236	14712	14276	15630	14670	61	4540	500	10900	10	1	12203280	1782	31.74	2.51	12	5.51	460.00	5827.00	15760	20240528	-7.36	7260	20231117	101.10	15760	-7.36	20240528	7410	97.03	20240416	15760	-7.36	20240528	7260	101.10	20231117	3.36	N	086710	500	61 억		501903	N	N	0	N	00	N
24	20240529	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	14290	-860	5	-5.68	7814234700	543467	98.26	14870	14900	13710	19690	10610	15150	14378.06	4.11	0	-55173	16196	15672	15236	14712	14276	15630	14670	61	4540	500	10900	10	1	12203280	1744	31.07	2.45	12	4.45	460.00	5827.00	15760	20240528	-9.33	7260	20231117	96.83	15760	-9.33	20240528	7410	92.85	20240416	15760	-9.33	20240528	7260	96.83	20231117	3.36	N	086710	500	61 억		501903	N	N	0	N	00	N
25	20240529	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	14340	-810	5	-5.35	3053101440	213937	38.68	14870	14900	13710	19690	10610	15150	14269.79	4.11	0	-29143	16196	15672	15236	14712	14276	15630	14670	61	4540	500	10900	10	1	12203280	1750	31.17	2.46	12	1.75	460.00	5827.00	15760	20240528	-9.01	7260	20231117	97.52	15760	-9.01	20240528	7410	93.52	20240416	15760	-9.01	20240528	7260	97.52	20231117	3.36	N	086710	500	61 억		501903	N	N	0	N	00	N
26	20240528	160709	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15150	-70	5	-0.46	7937201750	523848	89.46	15150	15760	14800	19780	10660	15220	15151.74	4.59	0	3445	15806	15512	15006	14712	14206	15660	14860	61	4560	500	10950	10	1	12203280	1849	32.93	2.60	12	4.29	460.00	5827.00	15760	20240528	-3.87	7260	20231117	108.68	15760	-3.87	20240528	7410	104.45	20240416	15760	-3.87	20240528	7260	108.68	20231117	3.43	N	086710	500	61 억		559900	N	N	0	N	00	Y
27	20240528	150712	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15010	-210	5	-1.38	7067970500	466473	79.66	15150	15760	14800	19780	10660	15220	15151.92	4.59	0	739	15806	15512	15006	14712	14206	15660	14860	61	4560	500	10950	10	1	12203280	1832	32.63	2.58	12	3.82	460.00	5827.00	15760	20240528	-4.76	7260	20231117	106.75	15760	-4.76	20240528	7410	102.56	20240416	15760	-4.76	20240528	7260	106.75	20231117	3.43	N	086710	500	61 억		559900	N	N	0	N	00	Y
28	20240528	140713	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	14800	-420	5	-2.76	6061596120	399040	68.15	15150	15760	14800	19780	10660	15220	15190.44	4.59	0	672	15806	15512	15006	14712	14206	15660	14860	61	4560	500	10950	10	1	12203280	1806	32.17	2.54	12	3.27	460.00	5827.00	15760	20240528	-6.09	7260	20231117	103.86	15760	-6.09	20240528	7410	99.73	20240416	15760	-6.09	20240528	7260	103.86	20231117	3.43	N	086710	500	61 억		559900	N	N	0	N	00	Y
29	20240528	130709	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15100	-120	5	-0.79	4932890320	323298	55.21	15150	15760	15000	19780	10660	15220	15258.04	4.59	0	573	15806	15512	15006	14712	14206	15660	14860	61	4560	500	10950	10	1	12203280	1843	32.83	2.59	12	2.65	460.00	5827.00	15760	20240528	-4.19	7260	20231117	107.99	15760	-4.19	20240528	7410	103.78	20240416	15760	-4.19	20240528	7260	107.99	20231117	3.43	N	086710	500	61 억		559900	N	N	0	N	00	Y
30	20240528	120710	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15010	-210	5	-1.38	3913605370	255688	43.67	15150	15760	15000	19780	10660	15220	15306.21	4.59	0	493	15806	15512	15006	14712	14206	15660	14860	61	4560	500	10950	10	1	12203280	1832	32.63	2.58	12	2.10	460.00	5827.00	15760	20240528	-4.76	7260	20231117	106.75	15760	-4.76	20240528	7410	102.56	20240416	15760	-4.76	20240528	7260	106.75	20231117	3.43	N	086710	500	61 억		559900	N	N	0	N	00	Y
31	20240528	110654	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15030	-190	5	-1.25	2952077280	191608	32.72	15150	15760	15030	19780	10660	15220	15406.96	4.59	0	358	15806	15512	15006	14712	14206	15660	14860	61	4560	500	10950	10	1	12203280	1834	32.67	2.58	12	1.57	460.00	5827.00	15760	20240528	-4.63	7260	20231117	107.02	15760	-4.63	20240528	7410	102.83	20240416	15760	-4.63	20240528	7260	107.02	20231117	3.43	N	086710	500	61 억		559900	N	N	0	N	00	Y
32	20240528	100710	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15720	500	2	3.29	1637380280	104673	17.88	15150	15760	15150	19780	10660	15220	15643.22	4.59	0	188	15806	15512	15006	14712	14206	15660	14860	61	4560	500	10950	10	1	12203280	1918	34.17	2.70	12	0.86	460.00	5827.00	15760	20240528	-0.25	7260	20231117	116.53	15760	-0.25	20240528	7410	112.15	20240416	15760	-0.25	20240528	7260	116.53	20231117	3.43	N	086710	500	61 억		559900	N	N	0	N	00	Y
33	20240528	090712	59	100.00	KOSDAQ		화학	N	N	N	N		N	15150	-70	5	-0.46	248951800	16432	2.81	15150	15150	15150	19780	10660	15220	15150.00	4.59	0	0	15806	15512	15006	14712	14206	15660	14860	61	4560	500	10950	10	1	12203280	1849	32.93	2.60	12	0.13	460.00	5827.00	15300	20240527	-0.98	7260	20231117	108.68	15300	-0.98	20240527	7410	104.45	20240416	15300	-0.98	20240527	7260	108.68	20231117	3.43	N	086710	500	61 억		559900	N	N	0	N	00	Y
34	20240527	160700	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15220	1320	2	9.50	8523303950	570939	73.57	14500	15300	14500	18070	9730	13900	14933.34	4.59	0	985	15993	14946	14123	13076	12253	15470	13600	61	4170	500	10000	10	1	12203280	1857	33.09	2.61	12	4.68	460.00	5827.00	15300	20240527	-0.52	7260	20231117	109.64	15300	-0.52	20240527	7410	105.40	20240416	15300	-0.52	20240527	7260	109.64	20231117	2.95	N	086710	500	61 억		560277	N	N	0	N	00	Y
35	20240527	150712	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15300	1400	2	10.07	7549482690	506956	65.32	14500	15300	14500	18070	9730	13900	14901.45	4.59	0	-655	15993	14946	14123	13076	12253	15470	13600	61	4170	500	10000	10	1	12203280	1867	33.26	2.63	12	4.15	460.00	5827.00	15300	20240527	0.00	7260	20231117	110.74	15300	0.00	20240527	7410	106.48	20240416	15300	0.00	20240527	7260	110.74	20231117	2.95	N	086710	500	61 억		560277	N	N	0	N	00	Y
36	20240527	140709	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15200	1300	2	9.35	6188547690	418006	53.86	14500	15200	14500	18070	9730	13900	14815.63	4.59	0	-753	15993	14946	14123	13076	12253	15470	13600	61	4170	500	10000	10	1	12203280	1855	33.04	2.61	12	3.43	460.00	5827.00	15200	20240527	0.00	7260	20231117	109.37	15200	0.00	20240527	7410	105.13	20240416	15200	0.00	20240527	7260	109.37	20231117	2.95	N	086710	500	61 억		560277	N	N	0	N	00	Y
37	20240527	130708	59	100.00	KOSDAQ		화학	N	N	N	N		N	14900	1000	2	7.19	5216254890	353711	45.58	14500	15000	14500	18070	9730	13900	14759.10	4.59	0	-883	15993	14946	14123	13076	12253	15470	13600	61	4170	500	10000	10	1	12203280	1818	32.39	2.56	12	2.90	460.00	5827.00	15170	20240524	-1.78	7260	20231117	105.23	15170	-1.78	20240524	7410	101.08	20240416	15170	-1.78	20240524	7260	105.23	20231117	2.95	N	086710	500	61 억		560277	N	N	0	N	00	Y
38	20240527	120709	59	100.00	KOSDAQ		화학	N	N	N	N		N	14700	800	2	5.76	4580434470	310905	40.06	14500	15000	14500	18070	9730	13900	14745.89	4.59	0	-1003	15993	14946	14123	13076	12253	15470	13600	61	4170	500	10000	10	1	12203280	1794	31.96	2.52	12	2.55	460.00	5827.00	15170	20240524	-3.10	7260	20231117	102.48	15170	-3.10	20240524	7410	98.38	20240416	15170	-3.10	20240524	7260	102.48	20231117	2.95	N	086710	500	61 억		560277	N	N	0	N	00	Y
39	20240527	110709	59	100.00	KOSDAQ		화학	N	N	N	N		N	15000	1100	2	7.91	3750878310	254731	32.82	14500	15000	14500	18070	9730	13900	14741.00	4.59	0	-1125	15993	14946	14123	13076	12253	15470	13600	61	4170	500	10000	10	1	12203280	1830	32.61	2.57	12	2.09	460.00	5827.00	15170	20240524	-1.12	7260	20231117	106.61	15170	-1.12	20240524	7410	102.43	20240416	15170	-1.12	20240524	7260	106.61	20231117	2.95	N	086710	500	61 억		560277	N	N	0	N	00	Y
40	20240527	100707	59	100.00	KOSDAQ		화학	N	N	N	N		N	14630	730	2	5.25	2051973690	141430	18.22	14500	14630	14500	18070	9730	13900	14530.56	4.59	0	-1259	15993	14946	14123	13076	12253	15470	13600	61	4170	500	10000	10	1	12203280	1785	31.80	2.51	12	1.16	460.00	5827.00	15170	20240524	-3.56	7260	20231117	101.52	15170	-3.56	20240524	7410	97.44	20240416	15170	-3.56	20240524	7260	101.52	20231117	2.95	N	086710	500	61 억		560277	N	N	0	N	00	Y
41	20240527	090708	59	100.00	KOSDAQ		화학	N	N	N	N		N	14500	600	2	4.32	653771600	45290	5.84	14500	14500	14500	18070	9730	13900	14500.00	4.59	0	-1394	15993	14946	14123	13076	12253	15470	13600	61	4170	500	10000	10	1	12203280	1769	31.52	2.49	12	0.37	460.00	5827.00	15170	20240524	-4.42	7260	20231117	99.72	15170	-4.42	20240524	7410	95.68	20240416	15170	-4.42	20240524	7260	99.72	20231117	2.95	N	086710	500	61 억		560277	N	N	0	N	00	Y
42	20240524	160633	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	13900	650	2	4.91	10841701850	761497	26.88	13300	15170	13300	17220	9280	13250	14239.85	5.40	0	-70689	14936	14092	12956	12112	10976	14515	12535	61	3970	500	9540	10	1	12203280	1696	30.22	2.39	12	6.24	460.00	5827.00	15170	20240524	-8.37	7260	20231117	91.46	15170	-8.37	20240524	7410	87.58	20240416	15170	-8.37	20240524	7260	91.46	20231117	3.46	N	086710	500	61 억		659560	N	N	0	N	00	Y
43	20240524	150632	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	13900	650	2	4.91	10191654450	714731	25.23	13300	15170	13300	17220	9280	13250	14260.18	5.40	0	-63315	14936	14092	12956	12112	10976	14515	12535	61	3970	500	9540	10	1	12203280	1696	30.22	2.39	12	5.86	460.00	5827.00	15170	20240524	-8.37	7260	20231117	91.46	15170	-8.37	20240524	7410	87.58	20240416	15170	-8.37	20240524	7260	91.46	20231117	3.46	N	086710	500	61 억		659560	N	N	0	N	00	Y
44	20240524	140635	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	14200	950	2	7.17	8847562770	618839	21.85	13300	15170	13300	17220	9280	13250	14297.94	5.40	0	-54666	14936	14092	12956	12112	10976	14515	12535	61	3970	500	9540	10	1	12203280	1733	30.87	2.44	12	5.07	460.00	5827.00	15170	20240524	-6.39	7260	20231117	95.59	15170	-6.39	20240524	7410	91.63	20240416	15170	-6.39	20240524	7260	95.59	20231117	3.46	N	086710	500	61 억		659560	N	N	0	N	00	Y
45	20240524	130633	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	15030	1780	2	13.43	6798266270	478291	16.88	13300	15030	13300	17220	9280	13250	14214.74	5.40	0	-25591	14936	14092	12956	12112	10976	14515	12535	61	3970	500	9540	10	1	12203280	1834	32.67	2.58	12	3.92	460.00	5827.00	15030	20240524	0.00	7260	20231117	107.02	15030	0.00	20240524	7410	102.83	20240416	15030	0.00	20240524	7260	107.02	20231117	3.46	N	086710	500	61 억		659560	N	N	0	N	00	Y
46	20240524	120634	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	14560	1310	2	9.89	5027612840	359822	12.70	13300	14560	13300	17220	9280	13250	13973.58	5.40	0	-14991	14936	14092	12956	12112	10976	14515	12535	61	3970	500	9540	10	1	12203280	1777	31.65	2.50	12	2.95	460.00	5827.00	14560	20240524	0.00	7260	20231117	100.55	14560	0.00	20240524	7410	96.49	20240416	14560	0.00	20240524	7260	100.55	20231117	3.46	N	086710	500	61 억		659560	N	N	0	N	00	Y
47	20240524	110632	59	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	14200	950	2	7.17	3551301640	258427	9.12	13300	14200	13300	17220	9280	13250	13743.01	5.40	0	-10902	14936	14092	12956	12112	10976	14515	12535	61	3970	500	9540	10	1	12203280	1733	30.87	2.44	12	2.12	460.00	5827.00	14200	20240524	0.00	7260	20231117	95.59	14200	0.00	20240524	7410	91.63	20240416	14200	0.00	20240524	7260	95.59	20231117	3.46	N	086710	500	61 억		659560	N	N	0	N	00	Y
48	20240524	100636	59	100.00	KOSDAQ		화학	N	N	N	N		N	13670	420	2	3.17	2280342940	168064	5.93	13300	13670	13300	17220	9280	13250	13569.32	5.40	0	-8572	14936	14092	12956	12112	10976	14515	12535	61	3970	500	9540	10	1	12203280	1668	29.72	2.35	12	1.38	460.00	5827.00	13800	20240523	-0.94	7260	20231117	88.29	13800	-0.94	20240523	7410	84.48	20240416	13800	-0.94	20240523	7260	88.29	20231117	3.46	N	086710	500	61 억		659560	N	N	0	N	00	Y
49	20240524	090632	59	100.00	KOSDAQ		화학	N	N	N	N		N	13300	50	2	0.38	613395800	46122	1.63	13300	13300	13300	17220	9280	13250	13300.00	5.40	0	-3444	14936	14092	12956	12112	10976	14515	12535	61	3970	500	9540	10	1	12203280	1623	28.91	2.28	12	0.38	460.00	5827.00	13800	20240523	-3.62	7260	20231117	83.20	13800	-3.62	20240523	7410	79.49	20240416	13800	-3.62	20240523	7260	83.20	20231117	3.46	N	086710	500	61 억		659560	N	N	0	N	00	Y
50	20240523	160630	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	13250	870	2	7.03	35928582010	2736250	56.57	12020	13800	11820	16090	8670	12380	13130.49	5.58	0	55529	14213	13296	12463	11546	10713	13755	12005	61	3710	500	8910	10	1	12203280	1617	28.80	2.27	12	22.42	460.00	5827.00	13800	20240523	-3.99	7260	20231117	82.51	13800	-3.99	20240523	7410	78.81	20240416	13800	-3.99	20240523	7260	82.51	20231117	2.97	N	086710	500	61 억		681534	N	N	0	N	00	N
51	20240523	150636	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	13420	1040	2	8.40	34134272020	2601968	53.79	12020	13800	11820	16090	8670	12380	13118.68	5.58	0	62741	14213	13296	12463	11546	10713	13755	12005	61	3710	500	8910	10	1	12203280	1638	29.17	2.30	12	21.32	460.00	5827.00	13800	20240523	-2.75	7260	20231117	84.85	13800	-2.75	20240523	7410	81.11	20240416	13800	-2.75	20240523	7260	84.85	20231117	2.97	N	086710	500	61 억		681534	N	N	0	N	00	N
52	20240523	140636	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	13480	1100	2	8.89	30755239720	2350538	48.60	12020	13800	11820	16090	8670	12380	13084.39	5.58	0	63763	14213	13296	12463	11546	10713	13755	12005	61	3710	500	8910	10	1	12203280	1645	29.30	2.31	12	19.26	460.00	5827.00	13800	20240523	-2.32	7260	20231117	85.67	13800	-2.32	20240523	7410	81.92	20240416	13800	-2.32	20240523	7260	85.67	20231117	2.97	N	086710	500	61 억		681534	N	N	0	N	00	N
53	20240523	130634	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	13340	960	2	7.75	27662494160	2118245	43.79	12020	13800	11820	16090	8670	12380	13059.21	5.58	0	41798	14213	13296	12463	11546	10713	13755	12005	61	3710	500	8910	10	1	12203280	1628	29.00	2.29	12	17.36	460.00	5827.00	13800	20240523	-3.33	7260	20231117	83.75	13800	-3.33	20240523	7410	80.03	20240416	13800	-3.33	20240523	7260	83.75	20231117	2.97	N	086710	500	61 억		681534	N	N	0	N	00	N
54	20240523	120630	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	13530	1150	2	9.29	24616494970	1889758	39.07	12020	13800	11820	16090	8670	12380	13026.32	5.58	0	25244	14213	13296	12463	11546	10713	13755	12005	61	3710	500	8910	10	1	12203280	1651	29.41	2.32	12	15.49	460.00	5827.00	13800	20240523	-1.96	7260	20231117	86.36	13800	-1.96	20240523	7410	82.59	20240416	13800	-1.96	20240523	7260	86.36	20231117	2.97	N	086710	500	61 억		681534	N	N	0	N	00	N
55	20240523	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	800	2	6.46	12309020440	975525	20.17	12020	13200	11820	16090	8670	12380	12617.88	5.58	0	41505	14213	13296	12463	11546	10713	13755	12005	61	3710	500	8910	10	1	12203280	1608	28.65	2.26	12	7.99	460.00	5827.00	13380	20240522	-1.49	7260	20231117	81.54	13380	-1.49	20240522	7410	77.87	20240416	13380	-1.49	20240522	7260	81.54	20231117	2.97	N	086710	500	61 억		681534	N	N	0	N	00	N
56	20240523	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	12760	380	2	3.07	7481386790	605043	12.51	12020	12880	11820	16090	8670	12380	12365.05	5.58	0	21509	14213	13296	12463	11546	10713	13755	12005	61	3710	500	8910	10	1	12203280	1557	27.74	2.19	12	4.96	460.00	5827.00	13380	20240522	-4.63	7260	20231117	75.76	13380	-4.63	20240522	7410	72.20	20240416	13380	-4.63	20240522	7260	75.76	20231117	2.97	N	086710	500	61 억		681534	N	N	0	N	00	N
57	20240523	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	-400	5	-3.23	1521553080	126138	2.61	12020	12170	11980	16090	8670	12380	12062.21	5.58	0	-21785	14213	13296	12463	11546	10713	13755	12005	61	3710	500	8910	10	1	12203280	1462	26.04	2.06	12	1.03	460.00	5827.00	13380	20240522	-10.46	7260	20231117	65.01	13380	-10.46	20240522	7410	61.67	20240416	13380	-10.46	20240522	7260	65.01	20231117	2.97	N	086710	500	61 억		681534	N	N	0	N	00	N
58	20240522	160625	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	12380	780	2	6.72	59888976090	4809857	73.35	11910	13380	11630	15080	8120	11600	12455.23	5.06	0	67553	14646	13122	11666	10142	8686	13885	10905	61	3480	500	8350	10	1	12203280	1511	26.91	2.12	12	39.41	460.00	5827.00	13380	20240522	-7.47	7260	20231117	70.52	13380	-7.47	20240522	7410	67.07	20240416	13380	-7.47	20240522	7260	70.52	20231117	2.65	N	086710	500	61 억		617639	N	N	0	N	00	N
59	20240522	150629	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	12300	700	2	6.03	58272989520	4678215	71.34	11910	13380	11630	15080	8120	11600	12460.12	5.06	0	76375	14646	13122	11666	10142	8686	13885	10905	61	3480	500	8350	10	1	12203280	1501	26.74	2.11	12	38.34	460.00	5827.00	13380	20240522	-8.07	7260	20231117	69.42	13380	-8.07	20240522	7410	65.99	20240416	13380	-8.07	20240522	7260	69.42	20231117	2.65	N	086710	500	61 억		617639	N	N	0	N	00	N
60	20240522	140631	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	12580	980	2	8.45	55261930550	4435916	67.64	11910	13380	11630	15080	8120	11600	12461.94	5.06	0	65587	14646	13122	11666	10142	8686	13885	10905	61	3480	500	8350	10	1	12203280	1535	27.35	2.16	12	36.35	460.00	5827.00	13380	20240522	-5.98	7260	20231117	73.28	13380	-5.98	20240522	7410	69.77	20240416	13380	-5.98	20240522	7260	73.28	20231117	2.65	N	086710	500	61 억		617639	N	N	0	N	00	N
61	20240522	130627	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	12870	1270	2	10.95	51354208770	4127405	62.94	11910	13380	11630	15080	8120	11600	12446.58	5.06	0	48788	14646	13122	11666	10142	8686	13885	10905	61	3480	500	8350	10	1	12203280	1571	27.98	2.21	12	33.82	460.00	5827.00	13380	20240522	-3.81	7260	20231117	77.27	13380	-3.81	20240522	7410	73.68	20240416	13380	-3.81	20240522	7260	77.27	20231117	2.65	N	086710	500	61 억		617639	N	N	0	N	00	N
62	20240522	120703	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	12400	800	2	6.90	41494858160	3348878	51.07	11910	13380	11630	15080	8120	11600	12395.69	5.06	0	41122	14646	13122	11666	10142	8686	13885	10905	61	3480	500	8350	10	1	12203280	1513	26.96	2.13	12	27.44	460.00	5827.00	13380	20240522	-7.32	7260	20231117	70.80	13380	-7.32	20240522	7410	67.34	20240416	13380	-7.32	20240522	7260	70.80	20231117	2.65	N	086710	500	61 억		617639	N	N	0	N	00	N
63	20240522	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	530	2	4.57	19979595910	1656709	25.26	11910	12500	11630	15080	8120	11600	12065.74	5.06	0	48802	14646	13122	11666	10142	8686	13885	10905	61	3480	500	8350	10	1	12203280	1480	26.37	2.08	12	13.58	460.00	5827.00	13190	20240521	-8.04	7260	20231117	67.08	13190	-8.04	20240521	7410	63.70	20240416	13190	-8.04	20240521	7260	67.08	20231117	2.65	N	086710	500	61 억		617639	N	N	0	N	00	N
64	20240522	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	370	2	3.19	16170231160	1342064	20.47	11910	12500	11630	15080	8120	11600	12055.94	5.06	0	34819	14646	13122	11666	10142	8686	13885	10905	61	3480	500	8350	10	1	12203280	1461	26.02	2.05	12	11.00	460.00	5827.00	13190	20240521	-9.25	7260	20231117	64.88	13190	-9.25	20240521	7410	61.54	20240416	13190	-9.25	20240521	7260	64.88	20231117	2.65	N	086710	500	61 억		617639	N	N	0	N	00	N
65	20240522	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	500	2	4.31	7983117890	661866	10.09	11910	12400	11800	15080	8120	11600	12076.73	5.06	0	-20403	14646	13122	11666	10142	8686	13885	10905	61	3480	500	8350	10	1	12203280	1477	26.30	2.08	12	5.42	460.00	5827.00	13190	20240521	-8.26	7260	20231117	66.67	13190	-8.26	20240521	7410	63.29	20240416	13190	-8.26	20240521	7260	66.67	20231117	2.65	N	086710	500	61 억		617639	N	N	0	N	00	N
66	20240521	160623	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11600	1020	2	9.64	76553737540	6430683	1055.40	10490	13190	10210	13750	7410	10580	11904.93	5.18	0	-18712	11566	11072	10606	10112	9646	11320	10360	61	3170	500	7610	10	1	12203280	1416	25.22	1.99	12	52.70	460.00	5827.00	13190	20240521	-12.05	7260	20231117	59.78	13190	-12.05	20240521	7410	56.55	20240416	13190	-12.05	20240521	7260	59.78	20231117	2.70	N	086710	500	61 억		632235	N	N	0	N	00	N
67	20240521	150629	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	12030	1450	2	13.71	67192934210	5635180	924.85	10490	13190	10210	13750	7410	10580	11923.83	5.18	0	-17134	11566	11072	10606	10112	9646	11320	10360	61	3170	500	7610	10	1	12203280	1468	26.15	2.06	12	46.18	460.00	5827.00	13190	20240521	-8.79	7260	20231117	65.70	13190	-8.79	20240521	7410	62.35	20240416	13190	-8.79	20240521	7260	65.70	20231117	2.70	N	086710	500	61 억		632235	N	N	0	N	00	N
68	20240521	140626	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11430	850	2	8.03	27674577160	2443779	401.07	10490	11940	10210	13750	7410	10580	11324.50	5.18	0	3238	11566	11072	10606	10112	9646	11320	10360	61	3170	500	7610	10	1	12203280	1395	24.85	1.96	12	20.03	460.00	5827.00	11940	20240521	-4.27	7260	20231117	57.44	11940	-4.27	20240521	7410	54.25	20240416	11940	-4.27	20240521	7260	57.44	20231117	2.70	N	086710	500	61 억		632235	N	N	0	N	00	N
69	20240521	130627	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	11260	680	2	6.43	22571484870	1997269	327.79	10490	11940	10210	13750	7410	10580	11301.17	5.18	0	-79152	11566	11072	10606	10112	9646	11320	10360	61	3170	500	7610	10	1	12203280	1374	24.48	1.93	12	16.37	460.00	5827.00	11940	20240521	-5.70	7260	20231117	55.10	11940	-5.70	20240521	7410	51.96	20240416	11940	-5.70	20240521	7260	55.10	20231117	2.70	N	086710	500	61 억		632235	N	N	0	N	00	N
70	20240521	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	10910	330	2	3.12	2912975680	269672	44.26	10490	10960	10210	13750	7410	10580	10801.92	5.18	0	2745	11566	11072	10606	10112	9646	11320	10360	61	3170	500	7610	10	1	12203280	1331	23.72	1.87	12	2.21	460.00	5827.00	11920	20230811	-8.47	7260	20231117	50.28	11100	-1.71	20240520	7410	47.23	20240416	11920	-8.47	20230811	7260	50.28	20231117	2.70	N	086710	500	61 억		632235	N	N	0	N	00	N
71	20240521	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	10920	340	2	3.21	2341897470	217401	35.68	10490	10950	10210	13750	7410	10580	10772.25	5.18	0	7149	11566	11072	10606	10112	9646	11320	10360	61	3170	500	7610	10	1	12203280	1333	23.74	1.87	12	1.78	460.00	5827.00	11920	20230811	-8.39	7260	20231117	50.41	11100	-1.62	20240520	7410	47.37	20240416	11920	-8.39	20230811	7260	50.41	20231117	2.70	N	086710	500	61 억		632235	N	N	0	N	00	N
72	20240521	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	10850	270	2	2.55	1428278760	133192	21.86	10490	10920	10210	13750	7410	10580	10723.46	5.18	0	2657	11566	11072	10606	10112	9646	11320	10360	61	3170	500	7610	10	1	12203280	1324	23.59	1.86	12	1.09	460.00	5827.00	11920	20230811	-8.98	7260	20231117	49.45	11100	-2.25	20240520	7410	46.42	20240416	11920	-8.98	20230811	7260	49.45	20231117	2.70	N	086710	500	61 억		632235	N	N	0	N	00	N
73	20240521	090623	57	100.00	KOSDAQ		화학	N	N	N	N		N	10710	130	2	1.23	210437800	20225	3.32	10490	10720	10210	13750	7410	10580	10404.84	5.18	0	1555	11566	11072	10606	10112	9646	11320	10360	61	3170	500	7610	10	1	12203280	1307	23.28	1.84	12	0.17	460.00	5827.00	11920	20230811	-10.15	7260	20231117	47.52	11100	-3.51	20240520	7410	44.53	20240416	11920	-10.15	20230811	7260	47.52	20231117	2.70	N	086710	500	61 억		632235	N	N	0	N	00	N
74	20240517	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	10260	-70	5	-0.68	1622961190	159472	17.89	10340	10420	10060	13420	7240	10330	10177.03	4.72	0	19893	11556	10942	10256	9642	8956	10600	9300	61	3090	500	7430	10	1	12203280	1252	22.30	1.76	12	1.31	460.00	5827.00	11920	20230811	-13.93	6830	20230510	50.22	10870	-5.61	20240516	7410	38.46	20240416	11920	-13.93	20230811	7260	41.32	20231117	2.71	N	086710	500	61 억		575818	N	N	0	N	00	N
75	20240517	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	10260	-70	5	-0.68	1566149940	153919	17.26	10340	10420	10060	13420	7240	10330	10175.16	4.72	0	21242	11556	10942	10256	9642	8956	10600	9300	61	3090	500	7430	10	1	12203280	1252	22.30	1.76	12	1.26	460.00	5827.00	11920	20230811	-13.93	6830	20230510	50.22	10870	-5.61	20240516	7410	38.46	20240416	11920	-13.93	20230811	7260	41.32	20231117	2.71	N	086710	500	61 억		575818	N	N	0	N	00	N
76	20240517	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	-80	5	-0.77	1411165690	138777	15.57	10340	10420	10060	13420	7240	10330	10168.58	4.72	0	23312	11556	10942	10256	9642	8956	10600	9300	61	3090	500	7430	10	1	12203280	1251	22.28	1.76	12	1.14	460.00	5827.00	11920	20230811	-14.01	6830	20230510	50.07	10870	-5.70	20240516	7410	38.33	20240416	11920	-14.01	20230811	7260	41.18	20231117	2.71	N	086710	500	61 억		575818	N	N	0	N	00	N
77	20240517	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	10170	-160	5	-1.55	1215428740	119532	13.41	10340	10420	10060	13420	7240	10330	10168.23	4.72	0	19498	11556	10942	10256	9642	8956	10600	9300	61	3090	500	7430	10	1	12203280	1241	22.11	1.75	12	0.98	460.00	5827.00	11920	20230811	-14.68	6830	20230510	48.90	10870	-6.44	20240516	7410	37.25	20240416	11920	-14.68	20230811	7260	40.08	20231117	2.71	N	086710	500	61 억		575818	N	N	0	N	00	N
78	20240517	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	-180	5	-1.74	1136305770	111760	12.54	10340	10420	10060	13420	7240	10330	10167.37	4.72	0	19567	11556	10942	10256	9642	8956	10600	9300	61	3090	500	7430	10	1	12203280	1239	22.07	1.74	12	0.92	460.00	5827.00	11920	20230811	-14.85	6830	20230510	48.61	10870	-6.62	20240516	7410	36.98	20240416	11920	-14.85	20230811	7260	39.81	20231117	2.71	N	086710	500	61 억		575818	N	N	0	N	00	N
79	20240517	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	10090	-240	5	-2.32	1056855560	103932	11.66	10340	10420	10060	13420	7240	10330	10168.72	4.72	0	18909	11556	10942	10256	9642	8956	10600	9300	61	3090	500	7430	10	1	12203280	1231	21.93	1.73	12	0.85	460.00	5827.00	11920	20230811	-15.35	6830	20230510	47.73	10870	-7.18	20240516	7410	36.17	20240416	11920	-15.35	20230811	7260	38.98	20231117	2.71	N	086710	500	61 억		575818	N	N	0	N	00	N
80	20240517	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	10130	-200	5	-1.94	864935910	84998	9.53	10340	10420	10060	13420	7240	10330	10175.96	4.72	0	14845	11556	10942	10256	9642	8956	10600	9300	61	3090	500	7430	10	1	12203280	1236	22.02	1.74	12	0.70	460.00	5827.00	11920	20230811	-15.02	6830	20230510	48.32	10870	-6.81	20240516	7410	36.71	20240416	11920	-15.02	20230811	7260	39.53	20231117	2.71	N	086710	500	61 억		575818	N	N	0	N	00	N
81	20240517	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	10220	-110	5	-1.06	96549260	9383	1.05	10340	10420	10200	13420	7240	10330	10289.81	4.72	0	-1075	11556	10942	10256	9642	8956	10600	9300	61	3090	500	7430	10	1	12203280	1247	22.22	1.75	12	0.08	460.00	5827.00	11920	20230811	-14.26	6830	20230510	49.63	10870	-5.98	20240516	7410	37.92	20240416	11920	-14.26	20230811	7260	40.77	20231117	2.71	N	086710	500	61 억		575818	N	N	0	N	00	N
82	20240516	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	10330	-130	5	-1.24	9209860590	889641	124.14	10600	10870	9570	13590	7330	10460	10352.34	5.05	0	-44383	11040	10750	10250	9960	9460	10895	10105	61	3130	500	7530	10	1	12203280	1261	22.46	1.77	12	7.29	460.00	5827.00	11920	20230811	-13.34	6460	20230509	59.91	10870	-4.97	20240516	7410	39.41	20240416	11920	-13.34	20230811	7260	42.29	20231117	2.67	N	086710	500	61 억		616019	N	N	0	N	00	N
83	20240516	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	10280	-180	5	-1.72	8989179670	868203	121.15	10600	10870	9570	13590	7330	10460	10353.78	5.05	0	-43328	11040	10750	10250	9960	9460	10895	10105	61	3130	500	7530	10	1	12203280	1254	22.35	1.76	12	7.11	460.00	5827.00	11920	20230811	-13.76	6460	20230509	59.13	10870	-5.43	20240516	7410	38.73	20240416	11920	-13.76	20230811	7260	41.60	20231117	2.67	N	086710	500	61 억		616019	N	N	0	N	00	N
84	20240516	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	-220	5	-2.10	8466251180	816977	114.00	10600	10870	9570	13590	7330	10460	10362.90	5.05	0	-49153	11040	10750	10250	9960	9460	10895	10105	61	3130	500	7530	10	1	12203280	1250	22.26	1.76	12	6.69	460.00	5827.00	11920	20230811	-14.09	6460	20230509	58.51	10870	-5.80	20240516	7410	38.19	20240416	11920	-14.09	20230811	7260	41.05	20231117	2.67	N	086710	500	61 억		616019	N	N	0	N	00	N
85	20240516	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	-160	5	-1.53	8142352620	785501	109.61	10600	10870	9570	13590	7330	10460	10365.81	5.05	0	-53508	11040	10750	10250	9960	9460	10895	10105	61	3130	500	7530	10	1	12203280	1257	22.39	1.77	12	6.44	460.00	5827.00	11920	20230811	-13.59	6460	20230509	59.44	10870	-5.24	20240516	7410	39.00	20240416	11920	-13.59	20230811	7260	41.87	20231117	2.67	N	086710	500	61 억		616019	N	N	0	N	00	N
86	20240516	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	-160	5	-1.53	7708735790	743464	103.75	10600	10870	9570	13590	7330	10460	10368.67	5.05	0	-48608	11040	10750	10250	9960	9460	10895	10105	61	3130	500	7530	10	1	12203280	1257	22.39	1.77	12	6.09	460.00	5827.00	11920	20230811	-13.59	6460	20230509	59.44	10870	-5.24	20240516	7410	39.00	20240416	11920	-13.59	20230811	7260	41.87	20231117	2.67	N	086710	500	61 억		616019	N	N	0	N	00	N
87	20240516	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	10290	-170	5	-1.63	7394831190	712906	99.48	10600	10870	9570	13590	7330	10460	10372.80	5.05	0	-45403	11040	10750	10250	9960	9460	10895	10105	61	3130	500	7530	10	1	12203280	1256	22.37	1.77	12	5.84	460.00	5827.00	11920	20230811	-13.67	6460	20230509	59.29	10870	-5.34	20240516	7410	38.87	20240416	11920	-13.67	20230811	7260	41.74	20231117	2.67	N	086710	500	61 억		616019	N	N	0	N	00	N
88	20240516	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	-310	5	-2.96	6501289100	626211	87.38	10600	10870	9570	13590	7330	10460	10381.95	5.05	0	-44346	11040	10750	10250	9960	9460	10895	10105	61	3130	500	7530	10	1	12203280	1239	22.07	1.74	12	5.13	460.00	5827.00	11920	20230811	-14.85	6460	20230509	57.12	10870	-6.62	20240516	7410	36.98	20240416	11920	-14.85	20230811	7260	39.81	20231117	2.67	N	086710	500	61 억		616019	N	N	0	N	00	N
89	20240516	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	10320	-140	5	-1.34	411814310	39366	5.49	10600	10600	10250	13590	7330	10460	10461.17	5.05	0	-14991	11040	10750	10250	9960	9460	10895	10105	61	3130	500	7530	10	1	12203280	1259	22.43	1.77	12	0.32	460.00	5827.00	11920	20230811	-13.42	6460	20230509	59.75	10810	-4.53	20240509	7410	39.27	20240416	11920	-13.42	20230811	7260	42.15	20231117	2.67	N	086710	500	61 억		616019	N	N	0	N	00	N
90	20240514	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	10460	490	2	4.91	7366788930	713607	212.29	9790	10540	9750	12960	6980	9970	10322.15	4.37	0	87346	10796	10382	10116	9702	9436	10250	9570	61	2990	500	7170	10	1	12203280	1276	22.74	1.80	12	5.85	460.00	5827.00	11920	20230811	-12.25	6460	20230509	61.92	10810	-3.24	20240509	7410	41.16	20240416	11920	-12.25	20230811	7260	44.08	20231117	2.70	N	086710	500	61 억		533414	N	N	0	N	00	N
91	20240514	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	10410	440	2	4.41	7072499060	685391	203.89	9790	10540	9750	12960	6980	9970	10318.93	4.37	0	87835	10796	10382	10116	9702	9436	10250	9570	61	2990	500	7170	10	1	12203280	1270	22.63	1.79	12	5.62	460.00	5827.00	11920	20230811	-12.67	6460	20230509	61.15	10810	-3.70	20240509	7410	40.49	20240416	11920	-12.67	20230811	7260	43.39	20231117	2.70	N	086710	500	61 억		533414	N	N	0	N	00	N
92	20240514	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	10460	490	2	4.91	6226282160	604604	179.86	9790	10540	9750	12960	6980	9970	10298.12	4.37	0	99344	10796	10382	10116	9702	9436	10250	9570	61	2990	500	7170	10	1	12203280	1276	22.74	1.80	12	4.95	460.00	5827.00	11920	20230811	-12.25	6460	20230509	61.92	10810	-3.24	20240509	7410	41.16	20240416	11920	-12.25	20230811	7260	44.08	20231117	2.70	N	086710	500	61 억		533414	N	N	0	N	00	N
93	20240514	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	10380	410	2	4.11	5609438920	545470	162.27	9790	10540	9750	12960	6980	9970	10283.68	4.37	0	104271	10796	10382	10116	9702	9436	10250	9570	61	2990	500	7170	10	1	12203280	1267	22.57	1.78	12	4.47	460.00	5827.00	11920	20230811	-12.92	6460	20230509	60.68	10810	-3.98	20240509	7410	40.08	20240416	11920	-12.92	20230811	7260	42.98	20231117	2.70	N	086710	500	61 억		533414	N	N	0	N	00	N
94	20240514	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	10460	490	2	4.91	4521130140	441581	131.36	9790	10510	9750	12960	6980	9970	10238.51	4.37	0	67665	10796	10382	10116	9702	9436	10250	9570	61	2990	500	7170	10	1	12203280	1276	22.74	1.80	12	3.62	460.00	5827.00	11920	20230811	-12.25	6460	20230509	61.92	10810	-3.24	20240509	7410	41.16	20240416	11920	-12.25	20230811	7260	44.08	20231117	2.70	N	086710	500	61 억		533414	N	N	0	N	00	N
95	20240514	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	330	2	3.31	3750138720	367455	109.31	9790	10510	9750	12960	6980	9970	10205.71	4.37	0	44181	10796	10382	10116	9702	9436	10250	9570	61	2990	500	7170	10	1	12203280	1257	22.39	1.77	12	3.01	460.00	5827.00	11920	20230811	-13.59	6460	20230509	59.44	10810	-4.72	20240509	7410	39.00	20240416	11920	-13.59	20230811	7260	41.87	20231117	2.70	N	086710	500	61 억		533414	N	N	0	N	00	N
96	20240514	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	10200	230	2	2.31	2426141910	239356	71.20	9790	10510	9750	12960	6980	9970	10136.12	4.37	0	42561	10796	10382	10116	9702	9436	10250	9570	61	2990	500	7170	10	1	12203280	1245	22.17	1.75	12	1.96	460.00	5827.00	11920	20230811	-14.43	6460	20230509	57.89	10810	-5.64	20240509	7410	37.65	20240416	11920	-14.43	20230811	7260	40.50	20231117	2.70	N	086710	500	61 억		533414	N	N	0	N	00	N
97	20240514	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	330	2	3.31	356989190	34686	10.32	9790	10510	9750	12960	6980	9970	10292.03	4.37	0	-1113	10796	10382	10116	9702	9436	10250	9570	61	2990	500	7170	10	1	12203280	1257	22.39	1.77	12	0.28	460.00	5827.00	11920	20230811	-13.59	6460	20230509	59.44	10810	-4.72	20240509	7410	39.00	20240416	11920	-13.59	20230811	7260	41.87	20231117	2.70	N	086710	500	61 억		533414	N	N	0	N	00	N
98	20240513	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	9970	-140	5	-1.38	3384296530	333322	42.69	10060	10530	9850	13140	7080	10110	10153.38	4.22	0	18444	10883	10496	10063	9676	9243	10690	9870	61	3030	500	7270	10	1	12203280	1217	21.67	1.71	12	2.73	460.00	5827.00	11920	20230811	-16.36	6350	20230504	57.01	10810	-7.77	20240509	7410	34.55	20240416	11920	-16.36	20230811	7260	37.33	20231117	2.27	N	086710	500	61 억		514539	N	N	0	N	00	N
99	20240513	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	-110	5	-1.09	3326591070	327538	41.95	10060	10530	9850	13140	7080	10110	10156.35	4.22	0	18363	10883	10496	10063	9676	9243	10690	9870	61	3030	500	7270	10	1	12203280	1220	21.74	1.72	12	2.68	460.00	5827.00	11920	20230811	-16.11	6350	20230504	57.48	10810	-7.49	20240509	7410	34.95	20240416	11920	-16.11	20230811	7260	37.74	20231117	2.27	N	086710	500	61 억		514539	N	N	0	N	00	N
100	20240513	140621	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	-190	5	-1.88	3185726590	313357	40.13	10060	10530	9850	13140	7080	10110	10166.44	4.22	0	15493	10883	10496	10063	9676	9243	10690	9870	61	3030	500	7270	10	1	12203280	1211	21.57	1.70	12	2.57	460.00	5827.00	11920	20230811	-16.78	6350	20230504	56.22	10810	-8.23	20240509	7410	33.87	20240416	11920	-16.78	20230811	7260	36.64	20231117	2.27	N	086710	500	61 억		514539	N	N	0	N	00	N
101	20240513	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	10030	-80	5	-0.79	3010648140	295703	37.87	10060	10530	9850	13140	7080	10110	10181.32	4.22	0	12774	10883	10496	10063	9676	9243	10690	9870	61	3030	500	7270	10	1	12203280	1224	21.80	1.72	12	2.42	460.00	5827.00	11920	20230811	-15.86	6350	20230504	57.95	10810	-7.22	20240509	7410	35.36	20240416	11920	-15.86	20230811	7260	38.15	20231117	2.27	N	086710	500	61 억		514539	N	N	0	N	00	N
102	20240513	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	10140	30	2	0.30	2766891380	271421	34.76	10060	10530	9850	13140	7080	10110	10194.09	4.22	0	9188	10883	10496	10063	9676	9243	10690	9870	61	3030	500	7270	10	1	12203280	1237	22.04	1.74	12	2.22	460.00	5827.00	11920	20230811	-14.93	6350	20230504	59.69	10810	-6.20	20240509	7410	36.84	20240416	11920	-14.93	20230811	7260	39.67	20231117	2.27	N	086710	500	61 억		514539	N	N	0	N	00	N
103	20240513	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	10080	-30	5	-0.30	2674812510	262330	33.60	10060	10530	9850	13140	7080	10110	10196.37	4.22	0	8453	10883	10496	10063	9676	9243	10690	9870	61	3030	500	7270	10	1	12203280	1230	21.91	1.73	12	2.15	460.00	5827.00	11920	20230811	-15.44	6350	20230504	58.74	10810	-6.75	20240509	7410	36.03	20240416	11920	-15.44	20230811	7260	38.84	20231117	2.27	N	086710	500	61 억		514539	N	N	0	N	00	N
104	20240513	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	10100	-10	5	-0.10	1847275130	179897	23.04	10060	10530	10010	13140	7080	10110	10268.52	4.22	0	2697	10883	10496	10063	9676	9243	10690	9870	61	3030	500	7270	10	1	12203280	1233	21.96	1.73	12	1.47	460.00	5827.00	11920	20230811	-15.27	6350	20230504	59.06	10810	-6.57	20240509	7410	36.30	20240416	11920	-15.27	20230811	7260	39.12	20231117	2.27	N	086710	500	61 억		514539	N	N	0	N	00	N
105	20240513	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	10100	-10	5	-0.10	196134620	19458	2.49	10060	10220	10010	13140	7080	10110	10079.90	4.22	0	248	10883	10496	10063	9676	9243	10690	9870	61	3030	500	7270	10	1	12203280	1233	21.96	1.73	12	0.16	460.00	5827.00	11920	20230811	-15.27	6350	20230504	59.06	10810	-6.57	20240509	7410	36.30	20240416	11920	-15.27	20230811	7260	39.12	20231117	2.27	N	086710	500	61 억		514539	N	N	0	N	00	N
106	20240510	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	10110	220	2	2.22	7837230800	776087	25.56	9900	10450	9630	12850	6930	9890	10098.48	3.20	0	124992	11643	10766	9933	9056	8223	11205	9495	61	2960	500	7120	10	1	12203280	1234	21.98	1.74	12	6.36	460.00	5827.00	11920	20230811	-15.18	6350	20230503	59.21	10810	-6.48	20240509	7410	36.44	20240416	11920	-15.18	20230811	6830	48.02	20230510	2.13	N	086710	500	61 억		390474	N	N	0	N	00	N
107	20240510	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	10100	210	2	2.12	7536478210	746281	24.58	9900	10450	9630	12850	6930	9890	10098.82	3.20	0	116527	11643	10766	9933	9056	8223	11205	9495	61	2960	500	7120	10	1	12203280	1233	21.96	1.73	12	6.12	460.00	5827.00	11920	20230811	-15.27	6350	20230503	59.06	10810	-6.57	20240509	7410	36.30	20240416	11920	-15.27	20230811	6830	47.88	20230510	2.13	N	086710	500	61 억		390474	N	N	0	N	00	N
108	20240510	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	110	2	1.11	6939814270	686604	22.62	9900	10450	9630	12850	6930	9890	10107.57	3.20	0	90689	11643	10766	9933	9056	8223	11205	9495	61	2960	500	7120	10	1	12203280	1220	21.74	1.72	12	5.63	460.00	5827.00	11920	20230811	-16.11	6350	20230503	57.48	10810	-7.49	20240509	7410	34.95	20240416	11920	-16.11	20230811	6830	46.41	20230510	2.13	N	086710	500	61 억		390474	N	N	0	N	00	N
109	20240510	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	10110	220	2	2.22	6065028320	599567	19.75	9900	10450	9630	12850	6930	9890	10115.82	3.20	0	53746	11643	10766	9933	9056	8223	11205	9495	61	2960	500	7120	10	1	12203280	1234	21.98	1.74	12	4.91	460.00	5827.00	11920	20230811	-15.18	6350	20230503	59.21	10810	-6.48	20240509	7410	36.44	20240416	11920	-15.18	20230811	6830	48.02	20230510	2.13	N	086710	500	61 억		390474	N	N	0	N	00	N
110	20240510	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	10160	270	2	2.73	3245807560	323720	10.66	9900	10330	9630	12850	6930	9890	10026.75	3.20	0	28030	11643	10766	9933	9056	8223	11205	9495	61	2960	500	7120	10	1	12203280	1240	22.09	1.74	12	2.65	460.00	5827.00	11920	20230811	-14.77	6350	20230503	60.00	10810	-6.01	20240509	7410	37.11	20240416	11920	-14.77	20230811	6830	48.76	20230510	2.13	N	086710	500	61 억		390474	N	N	0	N	00	N
111	20240510	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	40	2	0.40	1969364270	197907	6.52	9900	10110	9630	12850	6930	9890	9951.07	3.20	0	25035	11643	10766	9933	9056	8223	11205	9495	61	2960	500	7120	10	1	12203280	1212	21.59	1.70	12	1.62	460.00	5827.00	11920	20230811	-16.69	6350	20230503	56.38	10810	-8.14	20240509	7410	34.01	20240416	11920	-16.69	20230811	6830	45.39	20230510	2.13	N	086710	500	61 억		390474	N	N	0	N	00	N
112	20240510	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	110	2	1.11	1441537130	144692	4.77	9900	10110	9630	12850	6930	9890	9962.99	3.20	0	15949	11643	10766	9933	9056	8223	11205	9495	61	2960	500	7120	10	1	12203280	1220	21.74	1.72	12	1.19	460.00	5827.00	11920	20230811	-16.11	6350	20230503	57.48	10810	-7.49	20240509	7410	34.95	20240416	11920	-16.11	20230811	6830	46.41	20230510	2.13	N	086710	500	61 억		390474	N	N	0	N	00	N
113	20240510	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	-90	5	-0.91	297977810	30369	1.00	9900	9920	9630	12850	6930	9890	9810.93	3.20	0	2204	11643	10766	9933	9056	8223	11205	9495	61	2960	500	7120	10	1	12203280	1196	21.30	1.68	12	0.25	460.00	5827.00	11920	20230811	-17.79	6350	20230503	54.33	10810	-9.34	20240509	7410	32.25	20240416	11920	-17.79	20230811	6830	43.48	20230510	2.13	N	086710	500	61 억		390474	N	N	0	N	00	N
114	20240509	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	9890	670	2	7.27	30678995430	3028662	752.80	9130	10810	9100	11980	6460	9220	10129.67	2.98	0	35160	9653	9436	9263	9046	8873	9545	9155	61	2760	500	6630	10	1	12203280	1207	21.50	1.70	12	24.82	460.00	5827.00	11920	20230811	-17.03	6350	20230503	55.75	10810	-8.51	20240509	7410	33.47	20240416	11920	-17.03	20230811	6460	53.10	20230509	2.14	N	086710	500	61 억		363405	N	N	0	N	00	N
115	20240509	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	720	2	7.81	30267628200	2987132	742.48	9130	10810	9100	11980	6460	9220	10132.70	2.98	0	25083	9653	9436	9263	9046	8873	9545	9155	61	2760	500	6630	10	1	12203280	1213	21.61	1.71	12	24.48	460.00	5827.00	11920	20230811	-16.61	6350	20230503	56.54	10810	-8.05	20240509	7410	34.14	20240416	11920	-16.61	20230811	6460	53.87	20230509	2.14	N	086710	500	61 억		363405	N	N	0	N	00	N
116	20240509	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	10010	790	2	8.57	28877613030	2847496	707.77	9130	10810	9100	11980	6460	9220	10141.44	2.98	0	-18532	9653	9436	9263	9046	8873	9545	9155	61	2760	500	6630	10	1	12203280	1222	21.76	1.72	12	23.33	460.00	5827.00	11920	20230811	-16.02	6350	20230503	57.64	10810	-7.40	20240509	7410	35.09	20240416	11920	-16.02	20230811	6460	54.95	20230509	2.14	N	086710	500	61 억		363405	N	N	0	N	00	N
117	20240509	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	10070	850	2	9.22	23805876600	2340826	581.83	9130	10810	9100	11980	6460	9220	10169.91	2.98	0	-107480	9653	9436	9263	9046	8873	9545	9155	61	2760	500	6630	10	1	12203280	1229	21.89	1.73	12	19.18	460.00	5827.00	11920	20230811	-15.52	6350	20230503	58.58	10810	-6.85	20240509	7410	35.90	20240416	11920	-15.52	20230811	6460	55.88	20230509	2.14	N	086710	500	61 억		363405	N	N	0	N	00	N
118	20240509	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	310	2	3.36	1771006980	187609	46.63	9130	9630	9100	11980	6460	9220	9440.01	2.98	0	-5312	9653	9436	9263	9046	8873	9545	9155	61	2760	500	6630	10	1	12203280	1163	20.72	1.64	12	1.54	460.00	5827.00	11920	20230811	-20.05	6350	20230503	50.08	9630	-1.04	20240509	7410	28.61	20240416	11920	-20.05	20230811	6460	47.52	20230509	2.14	N	086710	500	61 억		363405	N	N	0	N	00	N
119	20240509	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	290	2	3.15	1489466110	157900	39.25	9130	9630	9100	11980	6460	9220	9433.12	2.98	0	152	9653	9436	9263	9046	8873	9545	9155	61	2760	500	6630	10	1	12203280	1161	20.67	1.63	12	1.29	460.00	5827.00	11920	20230811	-20.22	6350	20230503	49.76	9630	-1.25	20240509	7410	28.34	20240416	11920	-20.22	20230811	6460	47.21	20230509	2.14	N	086710	500	61 억		363405	N	N	0	N	00	N
120	20240509	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	9430	210	2	2.28	746695260	79746	19.82	9130	9500	9100	11980	6460	9220	9363.61	2.98	0	-15671	9653	9436	9263	9046	8873	9545	9155	61	2760	500	6630	10	1	12203280	1151	20.50	1.62	12	0.65	460.00	5827.00	11920	20230811	-20.89	6350	20230503	48.50	9500	-0.74	20240509	7410	27.26	20240416	11920	-20.89	20230811	6460	45.98	20230509	2.14	N	086710	500	61 억		363405	N	N	0	N	00	N
121	20240509	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	30	2	0.33	77658710	8427	2.09	9130	9390	9130	11980	6460	9220	9215.41	2.98	0	374	9653	9436	9263	9046	8873	9545	9155	61	2760	500	6630	10	1	12203280	1129	20.11	1.59	12	0.07	460.00	5827.00	11920	20230811	-22.40	6350	20230503	45.67	9480	-2.43	20240508	7410	24.83	20240416	11920	-22.40	20230811	6460	43.19	20230509	2.14	N	086710	500	61 억		363405	N	N	0	N	00	N
122	20240508	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	320	2	3.60	3738539260	402003	550.08	9180	9480	9090	11570	6230	8900	9299.98	3.00	0	721	9120	9010	8840	8730	8560	9065	8785	61	2670	500	6400	10	1	12203280	1125	20.04	1.58	12	3.29	460.00	5827.00	11920	20230811	-22.65	6350	20230428	45.20	9480	-2.74	20240508	7410	24.43	20240416	11920	-22.65	20230811	6460	42.72	20230509	2.11	N	086710	500	61 억		366055	N	N	0	N	00	N
123	20240508	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	300	2	3.37	3677772460	395407	541.05	9180	9480	9090	11570	6230	8900	9301.23	3.00	0	2200	9120	9010	8840	8730	8560	9065	8785	61	2670	500	6400	10	1	12203280	1123	20.00	1.58	12	3.24	460.00	5827.00	11920	20230811	-22.82	6350	20230428	44.88	9480	-2.95	20240508	7410	24.16	20240416	11920	-22.82	20230811	6460	42.41	20230509	2.11	N	086710	500	61 억		366055	N	N	0	N	00	N
124	20240508	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	290	2	3.26	3548682410	381342	521.81	9180	9480	9090	11570	6230	8900	9305.77	3.00	0	2903	9120	9010	8840	8730	8560	9065	8785	61	2670	500	6400	10	1	12203280	1121	19.98	1.58	12	3.12	460.00	5827.00	11920	20230811	-22.90	6350	20230428	44.72	9480	-3.06	20240508	7410	24.02	20240416	11920	-22.90	20230811	6460	42.26	20230509	2.11	N	086710	500	61 억		366055	N	N	0	N	00	N
125	20240508	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	340	2	3.82	3434363480	368935	504.83	9180	9480	9090	11570	6230	8900	9308.86	3.00	0	4661	9120	9010	8840	8730	8560	9065	8785	61	2670	500	6400	10	1	12203280	1128	20.09	1.59	12	3.02	460.00	5827.00	11920	20230811	-22.48	6350	20230428	45.51	9480	-2.53	20240508	7410	24.70	20240416	11920	-22.48	20230811	6460	43.03	20230509	2.11	N	086710	500	61 억		366055	N	N	0	N	00	N
126	20240508	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	300	2	3.37	3283789860	352596	482.47	9180	9480	9090	11570	6230	8900	9313.18	3.00	0	10607	9120	9010	8840	8730	8560	9065	8785	61	2670	500	6400	10	1	12203280	1123	20.00	1.58	12	2.89	460.00	5827.00	11920	20230811	-22.82	6350	20230428	44.88	9480	-2.95	20240508	7410	24.16	20240416	11920	-22.82	20230811	6460	42.41	20230509	2.11	N	086710	500	61 억		366055	N	N	0	N	00	N
127	20240508	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	390	2	4.38	3075651390	329932	451.46	9180	9480	9090	11570	6230	8900	9322.08	3.00	0	15991	9120	9010	8840	8730	8560	9065	8785	61	2670	500	6400	10	1	12203280	1134	20.20	1.59	12	2.70	460.00	5827.00	11920	20230811	-22.06	6350	20230428	46.30	9480	-2.00	20240508	7410	25.37	20240416	11920	-22.06	20230811	6460	43.81	20230509	2.11	N	086710	500	61 억		366055	N	N	0	N	00	N
128	20240508	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	420	2	4.72	2144343280	230823	315.85	9180	9430	9090	11570	6230	8900	9289.99	3.00	0	-2847	9120	9010	8840	8730	8560	9065	8785	61	2670	500	6400	10	1	12203280	1137	20.26	1.60	12	1.89	460.00	5827.00	11920	20230811	-21.81	6350	20230428	46.77	9430	-1.17	20240508	7410	25.78	20240416	11920	-21.81	20230811	6460	44.27	20230509	2.11	N	086710	500	61 억		366055	N	N	0	N	00	N
129	20240508	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	290	2	3.26	403791840	43626	59.70	9180	9360	9090	11570	6230	8900	9255.76	3.00	0	-6832	9120	9010	8840	8730	8560	9065	8785	61	2670	500	6400	10	1	12203280	1121	19.98	1.58	12	0.36	460.00	5827.00	11920	20230811	-22.90	6350	20230428	44.72	9360	-1.82	20240508	7410	24.02	20240416	11920	-22.90	20230811	6460	42.26	20230509	2.11	N	086710	500	61 억		366055	N	N	0	N	00	N
130	20240503	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	-30	5	-0.34	608534940	69343	46.08	8810	8930	8690	11540	6220	8880	8775.35	2.88	0	6967	9253	9066	8903	8716	8553	9160	8810	61	2660	500	6390	10	1	12203280	1080	19.24	1.52	12	0.57	460.00	5827.00	11920	20230811	-25.76	6300	20230426	40.48	9340	-5.25	20240126	7410	19.43	20240416	11920	-25.76	20230811	6350	39.37	20230503	1.73	N	086710	500	61 억		351359	N	N	0	N	00	N
131	20240503	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	-90	5	-1.01	578263640	65911	43.79	8810	8930	8690	11540	6220	8880	8773.40	2.88	0	7814	9253	9066	8903	8716	8553	9160	8810	61	2660	500	6390	10	1	12203280	1073	19.11	1.51	12	0.54	460.00	5827.00	11920	20230811	-26.26	6300	20230426	39.52	9340	-5.89	20240126	7410	18.62	20240416	11920	-26.26	20230811	6350	38.43	20230503	1.73	N	086710	500	61 억		351359	N	N	0	N	00	N
132	20240503	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-120	5	-1.35	550917020	62796	41.72	8810	8930	8690	11540	6220	8880	8773.12	2.88	0	7640	9253	9066	8903	8716	8553	9160	8810	61	2660	500	6390	10	1	12203280	1069	19.04	1.50	12	0.51	460.00	5827.00	11920	20230811	-26.51	6300	20230426	39.05	9340	-6.21	20240126	7410	18.22	20240416	11920	-26.51	20230811	6350	37.95	20230503	1.73	N	086710	500	61 억		351359	N	N	0	N	00	N
133	20240503	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-50	5	-0.56	494769600	56408	37.48	8810	8930	8690	11540	6220	8880	8771.27	2.88	0	6750	9253	9066	8903	8716	8553	9160	8810	61	2660	500	6390	10	1	12203280	1078	19.20	1.52	12	0.46	460.00	5827.00	11920	20230811	-25.92	6300	20230426	40.16	9340	-5.46	20240126	7410	19.16	20240416	11920	-25.92	20230811	6350	39.06	20230503	1.73	N	086710	500	61 억		351359	N	N	0	N	00	N
134	20240503	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-60	5	-0.68	431641510	49275	32.74	8810	8930	8690	11540	6220	8880	8759.85	2.88	0	5750	9253	9066	8903	8716	8553	9160	8810	61	2660	500	6390	10	1	12203280	1076	19.17	1.51	12	0.40	460.00	5827.00	11920	20230811	-26.01	6300	20230426	40.00	9340	-5.57	20240126	7410	19.03	20240416	11920	-26.01	20230811	6350	38.90	20230503	1.73	N	086710	500	61 억		351359	N	N	0	N	00	N
135	20240503	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	-160	5	-1.80	365269650	41693	27.70	8810	8930	8690	11540	6220	8880	8760.93	2.88	0	4848	9253	9066	8903	8716	8553	9160	8810	61	2660	500	6390	10	1	12203280	1064	18.96	1.50	12	0.34	460.00	5827.00	11920	20230811	-26.85	6300	20230426	38.41	9340	-6.64	20240126	7410	17.68	20240416	11920	-26.85	20230811	6350	37.32	20230503	1.73	N	086710	500	61 억		351359	N	N	0	N	00	N
136	20240503	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	-140	5	-1.58	187150110	21284	14.14	8810	8930	8720	11540	6220	8880	8793.00	2.88	0	845	9253	9066	8903	8716	8553	9160	8810	61	2660	500	6390	10	1	12203280	1067	19.00	1.50	12	0.17	460.00	5827.00	11920	20230811	-26.68	6300	20230426	38.73	9340	-6.42	20240126	7410	17.95	20240416	11920	-26.68	20230811	6350	37.64	20230503	1.73	N	086710	500	61 억		351359	N	N	0	N	00	N
137	20240503	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	-10	5	-0.11	39909940	4503	2.99	8810	8930	8810	11540	6220	8880	8862.97	2.88	0	-467	9253	9066	8903	8716	8553	9160	8810	61	2660	500	6390	10	1	12203280	1082	19.28	1.52	12	0.04	460.00	5827.00	11920	20230811	-25.59	6300	20230426	40.79	9340	-5.03	20240126	7410	19.70	20240416	11920	-25.59	20230811	6350	39.69	20230503	1.73	N	086710	500	61 억		351359	N	N	0	N	00	N
138	20240502	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	140	2	1.60	1330462280	149756	53.31	8800	9090	8740	11360	6120	8740	8884.20	2.86	0	-208	9340	9040	8570	8270	7800	9190	8420	61	2620	500	6290	10	1	12203280	1084	19.30	1.52	12	1.23	460.00	5827.00	11920	20230811	-25.50	6270	20230425	41.63	9340	-4.93	20240126	7410	19.84	20240416	11920	-25.50	20230811	6350	39.84	20230503	1.71	N	086710	500	61 억		348749	N	N	0	N	00	N
139	20240502	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	160	2	1.83	1301032740	146452	52.14	8800	9090	8740	11360	6120	8740	8883.68	2.86	0	283	9340	9040	8570	8270	7800	9190	8420	61	2620	500	6290	10	1	12203280	1086	19.35	1.53	12	1.20	460.00	5827.00	11920	20230811	-25.34	6270	20230425	41.95	9340	-4.71	20240126	7410	20.11	20240416	11920	-25.34	20230811	6350	40.16	20230503	1.71	N	086710	500	61 억		348749	N	N	0	N	00	N
140	20240502	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	80	2	0.92	1235963740	139114	49.53	8800	9090	8740	11360	6120	8740	8884.54	2.86	0	673	9340	9040	8570	8270	7800	9190	8420	61	2620	500	6290	10	1	12203280	1076	19.17	1.51	12	1.14	460.00	5827.00	11920	20230811	-26.01	6270	20230425	40.67	9340	-5.57	20240126	7410	19.03	20240416	11920	-26.01	20230811	6350	38.90	20230503	1.71	N	086710	500	61 억		348749	N	N	0	N	00	N
141	20240502	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	110	2	1.26	1166070330	131205	46.71	8800	9090	8740	11360	6120	8740	8887.39	2.86	0	-413	9340	9040	8570	8270	7800	9190	8420	61	2620	500	6290	10	1	12203280	1080	19.24	1.52	12	1.08	460.00	5827.00	11920	20230811	-25.76	6270	20230425	41.15	9340	-5.25	20240126	7410	19.43	20240416	11920	-25.76	20230811	6350	39.37	20230503	1.71	N	086710	500	61 억		348749	N	N	0	N	00	N
142	20240502	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	20	2	0.23	1099790040	123691	44.03	8800	9090	8740	11360	6120	8740	8891.43	2.86	0	-2794	9340	9040	8570	8270	7800	9190	8420	61	2620	500	6290	10	1	12203280	1069	19.04	1.50	12	1.01	460.00	5827.00	11920	20230811	-26.51	6270	20230425	39.71	9340	-6.21	20240126	7410	18.22	20240416	11920	-26.51	20230811	6350	37.95	20230503	1.71	N	086710	500	61 억		348749	N	N	0	N	00	N
143	20240502	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	90	2	1.03	1055765730	118684	42.25	8800	9090	8740	11360	6120	8740	8895.60	2.86	0	-2554	9340	9040	8570	8270	7800	9190	8420	61	2620	500	6290	10	1	12203280	1078	19.20	1.52	12	0.97	460.00	5827.00	11920	20230811	-25.92	6270	20230425	40.83	9340	-5.46	20240126	7410	19.16	20240416	11920	-25.92	20230811	6350	39.06	20230503	1.71	N	086710	500	61 억		348749	N	N	0	N	00	N
144	20240502	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	10	2	0.11	945012080	106095	37.77	8800	9090	8740	11360	6120	8740	8907.23	2.86	0	-2331	9340	9040	8570	8270	7800	9190	8420	61	2620	500	6290	10	1	12203280	1068	19.02	1.50	12	0.87	460.00	5827.00	11920	20230811	-26.59	6270	20230425	39.55	9340	-6.32	20240126	7410	18.08	20240416	11920	-26.59	20230811	6350	37.80	20230503	1.71	N	086710	500	61 억		348749	N	N	0	N	00	N
145	20240502	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	300	2	3.43	227014790	25447	9.06	8800	9090	8800	11360	6120	8740	8921.08	2.86	0	-151	9340	9040	8570	8270	7800	9190	8420	61	2620	500	6290	10	1	12203280	1103	19.65	1.55	12	0.21	460.00	5827.00	11920	20230811	-24.16	6270	20230425	44.18	9340	-3.21	20240126	7410	22.00	20240416	11920	-24.16	20230811	6350	42.36	20230503	1.71	N	086710	500	61 억		348749	N	N	0	N	00	N