KissMeData/092070/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	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-50	5	-0.24	1089180800	53440	46.39	20500	20800	20200	26650	14350	20500	20381.37	2.65	0	-20778	22333	21416	20933	20016	19533	21175	19775	58	6150	500	14760	50	1	11571858	2366	45.75	1.53	12	0.46	447.00	13395.00	28850	20230809	-29.12	15700	20230607	30.25	26350	-22.39	20240408	18200	12.36	20240206	28850	-29.12	20230809	15700	30.25	20230607	4.78	N	092070	500	57 억		307011	N	N	0	N	00	N
3	20240531	150735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	0	3	0.00	931739500	45731	39.69	20500	20800	20200	26650	14350	20500	20374.35	2.65	0	-21035	22333	21416	20933	20016	19533	21175	19775	58	6150	500	14760	50	1	11571858	2372	45.86	1.53	12	0.40	447.00	13395.00	28850	20230809	-28.94	15700	20230607	30.57	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15700	30.57	20230607	4.78	N	092070	500	57 억		307011	N	N	0	N	00	N
4	20240531	140736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-100	5	-0.49	720750400	35412	30.74	20500	20800	20200	26650	14350	20500	20353.28	2.65	0	-17869	22333	21416	20933	20016	19533	21175	19775	58	6150	500	14760	50	1	11571858	2361	45.64	1.52	12	0.31	447.00	13395.00	28850	20230809	-29.29	15700	20230607	29.94	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20230607	4.78	N	092070	500	57 억		307011	N	N	0	N	00	N
5	20240531	130740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-100	5	-0.49	656898800	32279	28.02	20500	20800	20200	26650	14350	20500	20350.66	2.65	0	-16631	22333	21416	20933	20016	19533	21175	19775	58	6150	500	14760	50	1	11571858	2361	45.64	1.52	12	0.28	447.00	13395.00	28850	20230809	-29.29	15700	20230607	29.94	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20230607	4.78	N	092070	500	57 억		307011	N	N	0	N	00	N
6	20240531	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-150	5	-0.73	551133950	27073	23.50	20500	20800	20200	26650	14350	20500	20357.33	2.65	0	-13900	22333	21416	20933	20016	19533	21175	19775	58	6150	500	14760	50	1	11571858	2355	45.53	1.52	12	0.23	447.00	13395.00	28850	20230809	-29.46	15700	20230607	29.62	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.78	N	092070	500	57 억		307011	N	N	0	N	00	N
7	20240531	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-150	5	-0.73	487498900	23938	20.78	20500	20800	20200	26650	14350	20500	20365.06	2.65	0	-13037	22333	21416	20933	20016	19533	21175	19775	58	6150	500	14760	50	1	11571858	2355	45.53	1.52	12	0.21	447.00	13395.00	28850	20230809	-29.46	15700	20230607	29.62	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.78	N	092070	500	57 억		307011	N	N	0	N	00	N
8	20240531	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-150	5	-0.73	350800250	17204	14.93	20500	20800	20200	26650	14350	20500	20390.62	2.65	0	-10762	22333	21416	20933	20016	19533	21175	19775	58	6150	500	14760	50	1	11571858	2355	45.53	1.52	12	0.15	447.00	13395.00	28850	20230809	-29.46	15700	20230607	29.62	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.78	N	092070	500	57 억		307011	N	N	0	N	00	N
9	20240531	090738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	100	2	0.49	20879800	1017	0.88	20500	20800	20450	26650	14350	20500	20530.78	2.65	0	-267	22333	21416	20933	20016	19533	21175	19775	58	6150	500	14760	50	1	11571858	2384	46.09	1.54	12	0.01	447.00	13395.00	28850	20230809	-28.60	15700	20230607	31.21	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15700	31.21	20230607	4.78	N	092070	500	57 억		307011	N	N	0	N	00	N
10	20240530	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-200	5	-0.97	2397905750	114607	207.35	20700	21850	20450	26900	14500	20700	20923.27	2.68	0	-3972	21766	21232	20966	20432	20166	21100	20300	58	6200	500	14900	50	1	11571858	2372	45.86	1.53	12	0.99	447.00	13395.00	28850	20230809	-28.94	15700	20230607	30.57	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15700	30.57	20230607	4.82	N	092070	500	57 억		309857	N	N	0	N	00	N
11	20240530	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-200	5	-0.97	2331641000	111376	201.50	20700	21850	20450	26900	14500	20700	20934.86	2.68	0	-3958	21766	21232	20966	20432	20166	21100	20300	58	6200	500	14900	50	1	11571858	2372	45.86	1.53	12	0.96	447.00	13395.00	28850	20230809	-28.94	15700	20230607	30.57	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15700	30.57	20230607	4.82	N	092070	500	57 억		309857	N	N	0	N	00	N
12	20240530	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-200	5	-0.97	2172451050	103629	187.49	20700	21850	20450	26900	14500	20700	20963.74	2.68	0	-4449	21766	21232	20966	20432	20166	21100	20300	58	6200	500	14900	50	1	11571858	2372	45.86	1.53	12	0.90	447.00	13395.00	28850	20230809	-28.94	15700	20230607	30.57	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15700	30.57	20230607	4.82	N	092070	500	57 억		309857	N	N	0	N	00	N
13	20240530	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	0	3	0.00	1990472700	94774	171.47	20700	21850	20450	26900	14500	20700	21002.31	2.68	0	-1808	21766	21232	20966	20432	20166	21100	20300	58	6200	500	14900	50	1	11571858	2395	46.31	1.55	12	0.82	447.00	13395.00	28850	20230809	-28.25	15700	20230607	31.85	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20230607	4.82	N	092070	500	57 억		309857	N	N	0	N	00	N
14	20240530	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	50	2	0.24	1936419500	92161	166.74	20700	21850	20450	26900	14500	20700	21011.27	2.68	0	-851	21766	21232	20966	20432	20166	21100	20300	58	6200	500	14900	50	1	11571858	2401	46.42	1.55	12	0.80	447.00	13395.00	28850	20230809	-28.08	15700	20230607	32.17	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15700	32.17	20230607	4.82	N	092070	500	57 억		309857	N	N	0	N	00	N
15	20240530	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	0	3	0.00	1824401700	86754	156.96	20700	21850	20450	26900	14500	20700	21029.60	2.68	0	-120	21766	21232	20966	20432	20166	21100	20300	58	6200	500	14900	50	1	11571858	2395	46.31	1.55	12	0.75	447.00	13395.00	28850	20230809	-28.25	15700	20230607	31.85	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20230607	4.82	N	092070	500	57 억		309857	N	N	0	N	00	N
16	20240530	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	100	2	0.48	1471036050	69584	125.89	20700	21850	20500	26900	14500	20700	21140.44	2.68	0	-1541	21766	21232	20966	20432	20166	21100	20300	58	6200	500	14900	50	1	11571858	2407	46.53	1.55	12	0.60	447.00	13395.00	28850	20230809	-27.90	15700	20230607	32.48	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15700	32.48	20230607	4.82	N	092070	500	57 억		309857	N	N	0	N	00	N
17	20240530	090736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	-150	5	-0.72	56307150	2736	4.95	20700	20750	20500	26900	14500	20700	20580.10	2.68	0	-753	21766	21232	20966	20432	20166	21100	20300	58	6200	500	14900	50	1	11571858	2378	45.97	1.53	12	0.02	447.00	13395.00	28850	20230809	-28.77	15700	20230607	30.89	26350	-22.01	20240408	18200	12.91	20240206	28850	-28.77	20230809	15700	30.89	20230607	4.82	N	092070	500	57 억		309857	N	N	0	N	00	N
18	20240529	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-450	5	-2.13	1149404000	54760	36.83	21350	21500	20700	27450	14850	21150	20989.97	2.74	0	-6961	22483	21816	21083	20416	19683	22150	20750	58	6300	500	15220	50	1	11571858	2395	46.31	1.55	12	0.47	447.00	13395.00	28850	20230809	-28.25	15700	20230607	31.85	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20230607	4.79	N	092070	500	57 억		317119	N	N	0	N	00	N
19	20240529	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	-300	5	-1.42	1019977850	48534	32.65	21350	21500	20700	27450	14850	21150	21015.73	2.74	0	-3924	22483	21816	21083	20416	19683	22150	20750	58	6300	500	15220	50	1	11571858	2413	46.64	1.56	12	0.42	447.00	13395.00	28850	20230809	-27.73	15700	20230607	32.80	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15700	32.80	20230607	4.79	N	092070	500	57 억		317119	N	N	0	N	00	N
20	20240529	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-400	5	-1.89	878098150	41709	28.06	21350	21500	20700	27450	14850	21150	21052.96	2.74	0	-2198	22483	21816	21083	20416	19683	22150	20750	58	6300	500	15220	50	1	11571858	2401	46.42	1.55	12	0.36	447.00	13395.00	28850	20230809	-28.08	15700	20230607	32.17	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15700	32.17	20230607	4.79	N	092070	500	57 억		317119	N	N	0	N	00	N
21	20240529	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-200	5	-0.95	774483050	36729	24.71	21350	21500	20800	27450	14850	21150	21086.41	2.74	0	-1940	22483	21816	21083	20416	19683	22150	20750	58	6300	500	15220	50	1	11571858	2424	46.87	1.56	12	0.32	447.00	13395.00	28850	20230809	-27.38	15700	20230607	33.44	26350	-20.49	20240408	18200	15.11	20240206	28850	-27.38	20230809	15700	33.44	20230607	4.79	N	092070	500	57 억		317119	N	N	0	N	00	N
22	20240529	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-250	5	-1.18	667679500	31611	21.26	21350	21500	20850	27450	14850	21150	21121.74	2.74	0	-2448	22483	21816	21083	20416	19683	22150	20750	58	6300	500	15220	50	1	11571858	2419	46.76	1.56	12	0.27	447.00	13395.00	28850	20230809	-27.56	15700	20230607	33.12	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15700	33.12	20230607	4.79	N	092070	500	57 억		317119	N	N	0	N	00	N
23	20240529	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-100	5	-0.47	526336350	24856	16.72	21350	21500	20900	27450	14850	21150	21175.43	2.74	0	-1424	22483	21816	21083	20416	19683	22150	20750	58	6300	500	15220	50	1	11571858	2436	47.09	1.57	12	0.21	447.00	13395.00	28850	20230809	-27.04	15700	20230607	34.08	26350	-20.11	20240408	18200	15.66	20240206	28850	-27.04	20230809	15700	34.08	20230607	4.79	N	092070	500	57 억		317119	N	N	0	N	00	N
24	20240529	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	100	2	0.47	351144050	16539	11.13	21350	21500	21000	27450	14850	21150	21231.29	2.74	0	-2212	22483	21816	21083	20416	19683	22150	20750	58	6300	500	15220	50	1	11571858	2459	47.54	1.59	12	0.14	447.00	13395.00	28850	20230809	-26.34	15700	20230607	35.35	26350	-19.35	20240408	18200	16.76	20240206	28850	-26.34	20230809	15700	35.35	20230607	4.79	N	092070	500	57 억		317119	N	N	0	N	00	N
25	20240529	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	50	2	0.24	93098150	4375	2.94	21350	21500	21150	27450	14850	21150	21279.67	2.74	0	-1606	22483	21816	21083	20416	19683	22150	20750	58	6300	500	15220	50	1	11571858	2453	47.43	1.58	12	0.04	447.00	13395.00	28850	20230809	-26.52	15700	20230607	35.03	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15700	35.03	20230607	4.79	N	092070	500	57 억		317119	N	N	0	N	00	N
26	20240528	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	750	2	3.68	3134750800	147418	148.53	20450	21750	20350	26500	14300	20400	21264.71	2.52	0	24579	21200	20800	20300	19900	19400	21000	20100	58	6100	500	14680	50	1	11571858	2447	47.32	1.58	12	1.27	447.00	13395.00	28850	20230809	-26.69	15700	20230607	34.71	26350	-19.73	20240408	18200	16.21	20240206	28850	-26.69	20230809	15700	34.71	20230607	4.72	N	092070	500	57 억		292092	N	N	0	N	00	N
27	20240528	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	650	2	3.19	2990207700	140559	141.62	20450	21750	20350	26500	14300	20400	21273.68	2.52	0	25264	21200	20800	20300	19900	19400	21000	20100	58	6100	500	14680	50	1	11571858	2436	47.09	1.57	12	1.21	447.00	13395.00	28850	20230809	-27.04	15700	20230607	34.08	26350	-20.11	20240408	18200	15.66	20240206	28850	-27.04	20230809	15700	34.08	20230607	4.72	N	092070	500	57 억		292092	N	N	0	N	00	N
28	20240528	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	750	2	3.68	2772949100	130224	131.21	20450	21750	20350	26500	14300	20400	21293.69	2.52	0	25398	21200	20800	20300	19900	19400	21000	20100	58	6100	500	14680	50	1	11571858	2447	47.32	1.58	12	1.13	447.00	13395.00	28850	20230809	-26.69	15700	20230607	34.71	26350	-19.73	20240408	18200	16.21	20240206	28850	-26.69	20230809	15700	34.71	20230607	4.72	N	092070	500	57 억		292092	N	N	0	N	00	N
29	20240528	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	800	2	3.92	2654778050	124636	125.58	20450	21750	20350	26500	14300	20400	21300.25	2.52	0	26250	21200	20800	20300	19900	19400	21000	20100	58	6100	500	14680	50	1	11571858	2453	47.43	1.58	12	1.08	447.00	13395.00	28850	20230809	-26.52	15700	20230607	35.03	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15700	35.03	20230607	4.72	N	092070	500	57 억		292092	N	N	0	N	00	N
30	20240528	120726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	800	2	3.92	2574945750	120864	121.78	20450	21750	20350	26500	14300	20400	21304.49	2.52	0	27141	21200	20800	20300	19900	19400	21000	20100	58	6100	500	14680	50	1	11571858	2453	47.43	1.58	12	1.04	447.00	13395.00	28850	20230809	-26.52	15700	20230607	35.03	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15700	35.03	20230607	4.72	N	092070	500	57 억		292092	N	N	0	N	00	N
31	20240528	110710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	800	2	3.92	2440276700	114489	115.36	20450	21750	20350	26500	14300	20400	21314.51	2.52	0	26976	21200	20800	20300	19900	19400	21000	20100	58	6100	500	14680	50	1	11571858	2453	47.43	1.58	12	0.99	447.00	13395.00	28850	20230809	-26.52	15700	20230607	35.03	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15700	35.03	20230607	4.72	N	092070	500	57 억		292092	N	N	0	N	00	N
32	20240528	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	1050	2	5.15	2144182950	100559	101.32	20450	21750	20350	26500	14300	20400	21322.64	2.52	0	28427	21200	20800	20300	19900	19400	21000	20100	58	6100	500	14680	50	1	11571858	2482	47.99	1.60	12	0.87	447.00	13395.00	28850	20230809	-25.65	15700	20230607	36.62	26350	-18.60	20240408	18200	17.86	20240206	28850	-25.65	20230809	15700	36.62	20230607	4.72	N	092070	500	57 억		292092	N	N	0	N	00	N
33	20240528	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	450	2	2.21	165417200	7975	8.04	20450	20900	20350	26500	14300	20400	20741.97	2.52	0	2988	21200	20800	20300	19900	19400	21000	20100	58	6100	500	14680	50	1	11571858	2413	46.64	1.56	12	0.07	447.00	13395.00	28850	20230809	-27.73	15700	20230607	32.80	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15700	32.80	20230607	4.72	N	092070	500	57 억		292092	N	N	0	N	00	N
34	20240527	160716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	450	2	2.26	1991244950	99142	115.11	20100	20700	19800	25900	13970	19950	20083.80	2.57	0	-5605	20790	20370	20130	19710	19470	20250	19590	58	5950	500	14360	50	1	11571858	2361	45.64	1.52	12	0.86	447.00	13395.00	28850	20230809	-29.29	15390	20230518	32.55	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20230607	4.77	N	092070	500	57 억		297658	N	N	0	N	00	N
35	20240527	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	600	2	3.01	1841753850	91854	106.65	20100	20700	19800	25900	13970	19950	20050.88	2.57	0	-7174	20790	20370	20130	19710	19470	20250	19590	58	5950	500	14360	50	1	11571858	2378	45.97	1.53	12	0.79	447.00	13395.00	28850	20230809	-28.77	15390	20230518	33.53	26350	-22.01	20240408	18200	12.91	20240206	28850	-28.77	20230809	15700	30.89	20230607	4.77	N	092070	500	57 억		297658	N	N	0	N	00	N
36	20240527	140725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19940	-10	5	-0.05	1174565690	58902	68.39	20100	20250	19800	25900	13970	19950	19941.02	2.57	0	-13376	20790	20370	20130	19710	19470	20250	19590	58	5950	500	14360	10	1	11571858	2307	44.61	1.49	12	0.51	447.00	13395.00	28850	20230809	-30.88	15390	20230518	29.56	26350	-24.33	20240408	18200	9.56	20240206	28850	-30.88	20230809	15700	27.01	20230607	4.77	N	092070	500	57 억		297658	N	N	0	N	00	N
37	20240527	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19960	10	2	0.05	1001564490	50204	58.29	20100	20250	19800	25900	13970	19950	19949.89	2.57	0	-13983	20790	20370	20130	19710	19470	20250	19590	58	5950	500	14360	10	1	11571858	2310	44.65	1.49	12	0.43	447.00	13395.00	28850	20230809	-30.81	15390	20230518	29.69	26350	-24.25	20240408	18200	9.67	20240206	28850	-30.81	20230809	15700	27.13	20230607	4.77	N	092070	500	57 억		297658	N	N	0	N	00	N
38	20240527	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19850	-100	5	-0.50	932516650	46736	54.26	20100	20250	19800	25900	13970	19950	19952.86	2.57	0	-14511	20790	20370	20130	19710	19470	20250	19590	58	5950	500	14360	10	1	11571858	2297	44.41	1.48	12	0.40	447.00	13395.00	28850	20230809	-31.20	15390	20230518	28.98	26350	-24.67	20240408	18200	9.07	20240206	28850	-31.20	20230809	15700	26.43	20230607	4.77	N	092070	500	57 억		297658	N	N	0	N	00	N
39	20240527	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19840	-110	5	-0.55	817520390	40947	47.54	20100	20250	19800	25900	13970	19950	19965.33	2.57	0	-14831	20790	20370	20130	19710	19470	20250	19590	58	5950	500	14360	10	1	11571858	2296	44.38	1.48	12	0.35	447.00	13395.00	28850	20230809	-31.23	15390	20230518	28.91	26350	-24.71	20240408	18200	9.01	20240206	28850	-31.23	20230809	15700	26.37	20230607	4.77	N	092070	500	57 억		297658	N	N	0	N	00	N
40	20240527	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19990	40	2	0.20	494955580	24726	28.71	20100	20250	19890	25900	13970	19950	20017.62	2.57	0	-7517	20790	20370	20130	19710	19470	20250	19590	58	5950	500	14360	10	1	11571858	2313	44.72	1.49	12	0.21	447.00	13395.00	28850	20230809	-30.71	15390	20230518	29.89	26350	-24.14	20240408	18200	9.84	20240206	28850	-30.71	20230809	15700	27.32	20230607	4.77	N	092070	500	57 억		297658	N	N	0	N	00	N
41	20240527	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	200	2	1.00	123712360	6171	7.16	20100	20150	19970	25900	13970	19950	20047.38	2.57	0	-724	20790	20370	20130	19710	19470	20250	19590	58	5950	500	14360	50	1	11571858	2332	45.08	1.50	12	0.05	447.00	13395.00	28850	20230809	-30.16	15390	20230518	30.93	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20230607	4.77	N	092070	500	57 억		297658	N	N	0	N	00	N
42	20240524	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19950	-600	5	-2.92	1720258030	86026	98.88	20400	20550	19890	26700	14400	20550	19997.09	2.88	0	-36937	21350	20950	20500	20100	19650	21150	20300	58	6150	500	14790	10	1	11571858	2309	44.63	1.49	12	0.74	447.00	13395.00	28850	20230809	-30.85	15080	20230517	32.29	26350	-24.29	20240408	18200	9.62	20240206	28850	-30.85	20230809	15700	27.07	20230607	4.69	N	092070	500	57 억		333363	N	N	0	N	00	N
43	20240524	150646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19980	-570	5	-2.77	1619863100	80992	93.10	20400	20550	19890	26700	14400	20550	20000.28	2.88	0	-35345	21350	20950	20500	20100	19650	21150	20300	58	6150	500	14790	10	1	11571858	2312	44.70	1.49	12	0.70	447.00	13395.00	28850	20230809	-30.75	15080	20230517	32.49	26350	-24.17	20240408	18200	9.78	20240206	28850	-30.75	20230809	15700	27.26	20230607	4.69	N	092070	500	57 억		333363	N	N	0	N	00	N
44	20240524	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19970	-580	5	-2.82	1302114960	65055	74.78	20400	20550	19890	26700	14400	20550	20015.59	2.88	0	-29901	21350	20950	20500	20100	19650	21150	20300	58	6150	500	14790	10	1	11571858	2311	44.68	1.49	12	0.56	447.00	13395.00	28850	20230809	-30.78	15080	20230517	32.43	26350	-24.21	20240408	18200	9.73	20240206	28850	-30.78	20230809	15700	27.20	20230607	4.69	N	092070	500	57 억		333363	N	N	0	N	00	N
45	20240524	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19950	-600	5	-2.92	1093728230	54602	62.76	20400	20550	19890	26700	14400	20550	20030.91	2.88	0	-26817	21350	20950	20500	20100	19650	21150	20300	58	6150	500	14790	10	1	11571858	2309	44.63	1.49	12	0.47	447.00	13395.00	28850	20230809	-30.85	15080	20230517	32.29	26350	-24.29	20240408	18200	9.62	20240206	28850	-30.85	20230809	15700	27.07	20230607	4.69	N	092070	500	57 억		333363	N	N	0	N	00	N
46	20240524	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20050	-500	5	-2.43	1034971900	51660	59.38	20400	20550	19890	26700	14400	20550	20034.29	2.88	0	-25806	21350	20950	20500	20100	19650	21150	20300	58	6150	500	14790	50	1	11571858	2320	44.85	1.50	12	0.45	447.00	13395.00	28850	20230809	-30.50	15080	20230517	32.96	26350	-23.91	20240408	18200	10.16	20240206	28850	-30.50	20230809	15700	27.71	20230607	4.69	N	092070	500	57 억		333363	N	N	0	N	00	N
47	20240524	110646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19940	-610	5	-2.97	873528430	43570	50.08	20400	20550	19890	26700	14400	20550	20048.84	2.88	0	-23059	21350	20950	20500	20100	19650	21150	20300	58	6150	500	14790	10	1	11571858	2307	44.61	1.49	12	0.38	447.00	13395.00	28850	20230809	-30.88	15080	20230517	32.23	26350	-24.33	20240408	18200	9.56	20240206	28850	-30.88	20230809	15700	27.01	20230607	4.69	N	092070	500	57 억		333363	N	N	0	N	00	N
48	20240524	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20000	-550	5	-2.68	630024950	31382	36.07	20400	20550	19890	26700	14400	20550	20075.98	2.88	0	-14590	21350	20950	20500	20100	19650	21150	20300	58	6150	500	14790	50	1	11571858	2314	44.74	1.49	12	0.27	447.00	13395.00	28850	20230809	-30.68	15080	20230517	32.63	26350	-24.10	20240408	18200	9.89	20240206	28850	-30.68	20230809	15700	27.39	20230607	4.69	N	092070	500	57 억		333363	N	N	0	N	00	N
49	20240524	090647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-200	5	-0.97	67958650	3337	3.84	20400	20550	20300	26700	14400	20550	20365.14	2.88	0	-2586	21350	20950	20500	20100	19650	21150	20300	58	6150	500	14790	50	1	11571858	2355	45.53	1.52	12	0.03	447.00	13395.00	28850	20230809	-29.46	15080	20230517	34.95	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.69	N	092070	500	57 억		333363	N	N	0	N	00	N
50	20240523	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	250	2	1.23	1786288400	86955	76.76	20300	20900	20050	26350	14250	20300	20542.68	2.86	0	2944	21100	20700	20450	20050	19800	20575	19925	58	6050	500	14610	50	1	11571858	2378	45.97	1.53	12	0.75	447.00	13395.00	28850	20230809	-28.77	15080	20230516	36.27	26350	-22.01	20240408	18200	12.91	20240206	28850	-28.77	20230809	15700	30.89	20230607	4.76	N	092070	500	57 억		330464	N	N	0	N	00	N
51	20240523	150650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	350	2	1.72	1656311750	80663	71.20	20300	20900	20050	26350	14250	20300	20533.72	2.86	0	3778	21100	20700	20450	20050	19800	20575	19925	58	6050	500	14610	50	1	11571858	2390	46.20	1.54	12	0.70	447.00	13395.00	28850	20230809	-28.42	15080	20230516	36.94	26350	-21.63	20240408	18200	13.46	20240206	28850	-28.42	20230809	15700	31.53	20230607	4.76	N	092070	500	57 억		330464	N	N	0	N	00	N
52	20240523	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	350	2	1.72	1503218200	73229	64.64	20300	20900	20050	26350	14250	20300	20527.64	2.86	0	6293	21100	20700	20450	20050	19800	20575	19925	58	6050	500	14610	50	1	11571858	2390	46.20	1.54	12	0.63	447.00	13395.00	28850	20230809	-28.42	15080	20230516	36.94	26350	-21.63	20240408	18200	13.46	20240206	28850	-28.42	20230809	15700	31.53	20230607	4.76	N	092070	500	57 억		330464	N	N	0	N	00	N
53	20240523	130648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	350	2	1.72	1277146700	62299	54.99	20300	20900	20050	26350	14250	20300	20500.28	2.86	0	8321	21100	20700	20450	20050	19800	20575	19925	58	6050	500	14610	50	1	11571858	2390	46.20	1.54	12	0.54	447.00	13395.00	28850	20230809	-28.42	15080	20230516	36.94	26350	-21.63	20240408	18200	13.46	20240206	28850	-28.42	20230809	15700	31.53	20230607	4.76	N	092070	500	57 억		330464	N	N	0	N	00	N
54	20240523	120645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	300	2	1.48	1180682850	57623	50.87	20300	20900	20050	26350	14250	20300	20489.78	2.86	0	7743	21100	20700	20450	20050	19800	20575	19925	58	6050	500	14610	50	1	11571858	2384	46.09	1.54	12	0.50	447.00	13395.00	28850	20230809	-28.60	15080	20230516	36.60	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15700	31.21	20230607	4.76	N	092070	500	57 억		330464	N	N	0	N	00	N
55	20240523	110644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	200	2	0.99	1044140800	50961	44.98	20300	20900	20050	26350	14250	20300	20489.02	2.86	0	6935	21100	20700	20450	20050	19800	20575	19925	58	6050	500	14610	50	1	11571858	2372	45.86	1.53	12	0.44	447.00	13395.00	28850	20230809	-28.94	15080	20230516	35.94	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15700	30.57	20230607	4.76	N	092070	500	57 억		330464	N	N	0	N	00	N
56	20240523	100646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	400	2	1.97	610980650	29712	26.23	20300	20900	20200	26350	14250	20300	20563.43	2.86	0	6133	21100	20700	20450	20050	19800	20575	19925	58	6050	500	14610	50	1	11571858	2395	46.31	1.55	12	0.26	447.00	13395.00	28850	20230809	-28.25	15080	20230516	37.27	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20230607	4.76	N	092070	500	57 억		330464	N	N	0	N	00	N
57	20240523	090649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	50	2	0.25	51461300	2535	2.24	20300	20400	20250	26350	14250	20300	20300.32	2.86	0	-432	21100	20700	20450	20050	19800	20575	19925	58	6050	500	14610	50	1	11571858	2355	45.53	1.52	12	0.02	447.00	13395.00	28850	20230809	-29.46	15080	20230516	34.95	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.76	N	092070	500	57 억		330464	N	N	0	N	00	N
58	20240522	160639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	-550	5	-2.64	2306254500	113187	121.51	20850	20850	20200	27100	14600	20850	20375.19	2.95	0	-12529	21583	21216	20683	20316	19783	21400	20500	58	6250	500	15010	50	1	11571858	2349	45.41	1.52	12	0.98	447.00	13395.00	28850	20230809	-29.64	15080	20230516	34.62	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20230607	4.76	N	092070	500	57 억		340973	N	N	0	N	00	N
59	20240522	150644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-450	5	-2.16	2225600350	109217	117.25	20850	20850	20200	27100	14600	20850	20377.35	2.95	0	-12038	21583	21216	20683	20316	19783	21400	20500	58	6250	500	15010	50	1	11571858	2361	45.64	1.52	12	0.94	447.00	13395.00	28850	20230809	-29.29	15080	20230516	35.28	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20230607	4.76	N	092070	500	57 억		340973	N	N	0	N	00	N
60	20240522	140645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	-550	5	-2.64	2105390100	103298	110.90	20850	20850	20200	27100	14600	20850	20381.26	2.95	0	-9851	21583	21216	20683	20316	19783	21400	20500	58	6250	500	15010	50	1	11571858	2349	45.41	1.52	12	0.89	447.00	13395.00	28850	20230809	-29.64	15080	20230516	34.62	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20230607	4.76	N	092070	500	57 억		340973	N	N	0	N	00	N
61	20240522	130641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-500	5	-2.40	1953396600	95806	102.85	20850	20850	20200	27100	14600	20850	20388.60	2.95	0	-5573	21583	21216	20683	20316	19783	21400	20500	58	6250	500	15010	50	1	11571858	2355	45.53	1.52	12	0.83	447.00	13395.00	28850	20230809	-29.46	15080	20230516	34.95	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15700	29.62	20230607	4.76	N	092070	500	57 억		340973	N	N	0	N	00	N
62	20240522	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-450	5	-2.16	1878326300	92116	98.89	20850	20850	20200	27100	14600	20850	20390.38	2.95	0	-3727	21583	21216	20683	20316	19783	21400	20500	58	6250	500	15010	50	1	11571858	2361	45.64	1.52	12	0.80	447.00	13395.00	28850	20230809	-29.29	15080	20230516	35.28	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20230607	4.76	N	092070	500	57 억		340973	N	N	0	N	00	N
63	20240522	110645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	-550	5	-2.64	1693653950	83000	89.11	20850	20850	20250	27100	14600	20850	20404.93	2.95	0	1183	21583	21216	20683	20316	19783	21400	20500	58	6250	500	15010	50	1	11571858	2349	45.41	1.52	12	0.72	447.00	13395.00	28850	20230809	-29.64	15080	20230516	34.62	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20230607	4.76	N	092070	500	57 억		340973	N	N	0	N	00	N
64	20240522	100644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-250	5	-1.20	746219350	36472	39.15	20850	20850	20350	27100	14600	20850	20458.99	2.95	0	10075	21583	21216	20683	20316	19783	21400	20500	58	6250	500	15010	50	1	11571858	2384	46.09	1.54	12	0.32	447.00	13395.00	28850	20230809	-28.60	15080	20230516	36.60	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15700	31.21	20230607	4.76	N	092070	500	57 억		340973	N	N	0	N	00	N
65	20240522	090644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-350	5	-1.68	401005550	19675	21.12	20850	20850	20350	27100	14600	20850	20379.08	2.95	0	12920	21583	21216	20683	20316	19783	21400	20500	58	6250	500	15010	50	1	11571858	2372	45.86	1.53	12	0.17	447.00	13395.00	28850	20230809	-28.94	15080	20230516	35.94	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15700	30.57	20230607	4.76	N	092070	500	57 억		340973	N	N	0	N	00	N
66	20240521	160636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	450	2	2.21	1909114750	92907	150.86	20500	21050	20150	26500	14300	20400	20548.39	2.86	0	8358	20866	20632	20416	20182	19966	20525	20075	58	6100	500	14680	50	1	11571858	2413	46.64	1.56	12	0.80	447.00	13395.00	28850	20230809	-27.73	15080	20230516	38.26	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15700	32.80	20230607	4.69	N	092070	500	57 억		331155	N	N	0	N	00	N
67	20240521	150643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	350	2	1.72	1799966150	87666	142.35	20500	21050	20150	26500	14300	20400	20532.09	2.86	0	9192	20866	20632	20416	20182	19966	20525	20075	58	6100	500	14680	50	1	11571858	2401	46.42	1.55	12	0.76	447.00	13395.00	28850	20230809	-28.08	15080	20230516	37.60	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15700	32.17	20230607	4.69	N	092070	500	57 억		331155	N	N	0	N	00	N
68	20240521	140640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	300	2	1.47	1238277600	60708	98.57	20500	20750	20150	26500	14300	20400	20397.27	2.86	0	9775	20866	20632	20416	20182	19966	20525	20075	58	6100	500	14680	50	1	11571858	2395	46.31	1.55	12	0.52	447.00	13395.00	28850	20230809	-28.25	15080	20230516	37.27	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15700	31.85	20230607	4.69	N	092070	500	57 억		331155	N	N	0	N	00	N
69	20240521	130641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	-100	5	-0.49	887350050	43608	70.81	20500	20650	20150	26500	14300	20400	20348.33	2.86	0	447	20866	20632	20416	20182	19966	20525	20075	58	6100	500	14680	50	1	11571858	2349	45.41	1.52	12	0.38	447.00	13395.00	28850	20230809	-29.64	15080	20230516	34.62	26350	-22.96	20240408	18200	11.54	20240206	28850	-29.64	20230809	15700	29.30	20230607	4.69	N	092070	500	57 억		331155	N	N	0	N	00	N
70	20240521	120640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	-250	5	-1.23	631703400	30996	50.33	20500	20650	20150	26500	14300	20400	20380.16	2.86	0	-5830	20866	20632	20416	20182	19966	20525	20075	58	6100	500	14680	50	1	11571858	2332	45.08	1.50	12	0.27	447.00	13395.00	28850	20230809	-30.16	15080	20230516	33.62	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15700	28.34	20230607	4.69	N	092070	500	57 억		331155	N	N	0	N	00	N
71	20240521	110642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	0	3	0.00	461175750	22564	36.64	20500	20650	20200	26500	14300	20400	20438.56	2.86	0	-3941	20866	20632	20416	20182	19966	20525	20075	58	6100	500	14680	50	1	11571858	2361	45.64	1.52	12	0.19	447.00	13395.00	28850	20230809	-29.29	15080	20230516	35.28	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15700	29.94	20230607	4.69	N	092070	500	57 억		331155	N	N	0	N	00	N
72	20240521	100641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	100	2	0.49	323787850	15805	25.66	20500	20650	20250	26500	14300	20400	20486.42	2.86	0	-3264	20866	20632	20416	20182	19966	20525	20075	58	6100	500	14680	50	1	11571858	2372	45.86	1.53	12	0.14	447.00	13395.00	28850	20230809	-28.94	15080	20230516	35.94	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15700	30.57	20230607	4.69	N	092070	500	57 억		331155	N	N	0	N	00	N
73	20240521	090637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	200	2	0.98	90715200	4412	7.16	20500	20650	20400	26500	14300	20400	20561.02	2.86	0	910	20866	20632	20416	20182	19966	20525	20075	58	6100	500	14680	50	1	11571858	2384	46.09	1.54	12	0.04	447.00	13395.00	28850	20230809	-28.60	15080	20230516	36.60	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15700	31.21	20230607	4.69	N	092070	500	57 억		331155	N	N	0	N	00	N
74	20240517	160642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	-800	5	-3.75	1937223600	93412	68.72	21350	21350	20400	27750	14950	21350	20738.55	2.99	0	-13265	22750	22050	21250	20550	19750	21650	20150	58	6400	500	15370	50	1	11571858	2378	45.97	1.53	12	0.81	447.00	13395.00	28850	20230809	-28.77	15080	20230516	36.27	26350	-22.01	20240408	18200	12.91	20240206	28850	-28.77	20230809	15080	36.27	20230517	4.63	N	092070	500	57 억		345891	N	N	0	N	00	N
75	20240517	150644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-750	5	-3.51	1848984600	89121	65.56	21350	21350	20400	27750	14950	21350	20746.90	2.99	0	-12109	22750	22050	21250	20550	19750	21650	20150	58	6400	500	15370	50	1	11571858	2384	46.09	1.54	12	0.77	447.00	13395.00	28850	20230809	-28.60	15080	20230516	36.60	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15080	36.60	20230517	4.63	N	092070	500	57 억		345891	N	N	0	N	00	N
76	20240517	140638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-650	5	-3.04	1149964600	55095	40.53	21350	21350	20650	27750	14950	21350	20872.39	2.99	0	-11933	22750	22050	21250	20550	19750	21650	20150	58	6400	500	15370	50	1	11571858	2395	46.31	1.55	12	0.48	447.00	13395.00	28850	20230809	-28.25	15080	20230516	37.27	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15080	37.27	20230517	4.63	N	092070	500	57 억		345891	N	N	0	N	00	N
77	20240517	130633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-600	5	-2.81	1065383850	51026	37.54	21350	21350	20650	27750	14950	21350	20879.24	2.99	0	-8894	22750	22050	21250	20550	19750	21650	20150	58	6400	500	15370	50	1	11571858	2401	46.42	1.55	12	0.44	447.00	13395.00	28850	20230809	-28.08	15080	20230516	37.60	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15080	37.60	20230517	4.63	N	092070	500	57 억		345891	N	N	0	N	00	N
78	20240517	120634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-650	5	-3.04	952034800	45561	33.52	21350	21350	20650	27750	14950	21350	20895.83	2.99	0	-7953	22750	22050	21250	20550	19750	21650	20150	58	6400	500	15370	50	1	11571858	2395	46.31	1.55	12	0.39	447.00	13395.00	28850	20230809	-28.25	15080	20230516	37.27	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15080	37.27	20230517	4.63	N	092070	500	57 억		345891	N	N	0	N	00	N
79	20240517	110634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-600	5	-2.81	758442150	36218	26.64	21350	21350	20750	27750	14950	21350	20941.03	2.99	0	-5942	22750	22050	21250	20550	19750	21650	20150	58	6400	500	15370	50	1	11571858	2401	46.42	1.55	12	0.31	447.00	13395.00	28850	20230809	-28.08	15080	20230516	37.60	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15080	37.60	20230517	4.63	N	092070	500	57 억		345891	N	N	0	N	00	N
80	20240517	100630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-450	5	-2.11	470965600	22449	16.51	21350	21350	20800	27750	14950	21350	20979.36	2.99	0	-1607	22750	22050	21250	20550	19750	21650	20150	58	6400	500	15370	50	1	11571858	2419	46.76	1.56	12	0.19	447.00	13395.00	28850	20230809	-27.56	15080	20230516	38.59	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15080	38.59	20230517	4.63	N	092070	500	57 억		345891	N	N	0	N	00	N
81	20240517	090634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-350	5	-1.64	143954000	6809	5.01	21350	21350	21000	27750	14950	21350	21141.72	2.99	0	470	22750	22050	21250	20550	19750	21650	20150	58	6400	500	15370	50	1	11571858	2430	46.98	1.57	12	0.06	447.00	13395.00	28850	20230809	-27.21	15080	20230516	39.26	26350	-20.30	20240408	18200	15.38	20240206	28850	-27.21	20230809	15080	39.26	20230517	4.63	N	092070	500	57 억		345891	N	N	0	N	00	N
82	20240516	160630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	150	2	0.71	2898425650	135396	53.14	21600	21950	20450	27550	14850	21200	21407.07	3.03	0	-1946	22533	21866	21233	20566	19933	22200	20900	58	6350	500	15260	50	1	11571858	2471	47.76	1.59	12	1.17	447.00	13395.00	28850	20230809	-26.00	15080	20230516	41.58	26350	-18.98	20240408	18200	17.31	20240206	28850	-26.00	20230809	15080	41.58	20230516	4.64	N	092070	500	57 억		350741	N	N	0	N	00	N
83	20240516	150629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	200	2	0.94	2792086400	130419	51.18	21600	21950	20450	27550	14850	21200	21408.59	3.03	0	-3274	22533	21866	21233	20566	19933	22200	20900	58	6350	500	15260	50	1	11571858	2476	47.87	1.60	12	1.13	447.00	13395.00	28850	20230809	-25.82	15080	20230516	41.91	26350	-18.79	20240408	18200	17.58	20240206	28850	-25.82	20230809	15080	41.91	20230516	4.64	N	092070	500	57 억		350741	N	N	0	N	00	N
84	20240516	140632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	500	2	2.36	2597694950	121369	47.63	21600	21950	20450	27550	14850	21200	21403.28	3.03	0	-4339	22533	21866	21233	20566	19933	22200	20900	58	6350	500	15260	50	1	11571858	2511	48.55	1.62	12	1.05	447.00	13395.00	28850	20230809	-24.78	15080	20230516	43.90	26350	-17.65	20240408	18200	19.23	20240206	28850	-24.78	20230809	15080	43.90	20230516	4.64	N	092070	500	57 억		350741	N	N	0	N	00	N
85	20240516	130629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	100	2	0.47	2071924700	97004	38.07	21600	21950	20450	27550	14850	21200	21359.17	3.03	0	-9240	22533	21866	21233	20566	19933	22200	20900	58	6350	500	15260	50	1	11571858	2465	47.65	1.59	12	0.84	447.00	13395.00	28850	20230809	-26.17	15080	20230516	41.25	26350	-19.17	20240408	18200	17.03	20240206	28850	-26.17	20230809	15080	41.25	20230516	4.64	N	092070	500	57 억		350741	N	N	0	N	00	N
86	20240516	120627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	100	2	0.47	1978830250	92620	36.35	21600	21950	20450	27550	14850	21200	21365.04	3.03	0	-10175	22533	21866	21233	20566	19933	22200	20900	58	6350	500	15260	50	1	11571858	2465	47.65	1.59	12	0.80	447.00	13395.00	28850	20230809	-26.17	15080	20230516	41.25	26350	-19.17	20240408	18200	17.03	20240206	28850	-26.17	20230809	15080	41.25	20230516	4.64	N	092070	500	57 억		350741	N	N	0	N	00	N
87	20240516	110626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	200	2	0.94	1635321350	76593	30.06	21600	21950	20450	27550	14850	21200	21350.79	3.03	0	-8362	22533	21866	21233	20566	19933	22200	20900	58	6350	500	15260	50	1	11571858	2476	47.87	1.60	12	0.66	447.00	13395.00	28850	20230809	-25.82	15080	20230516	41.91	26350	-18.79	20240408	18200	17.58	20240206	28850	-25.82	20230809	15080	41.91	20230516	4.64	N	092070	500	57 억		350741	N	N	0	N	00	N
88	20240516	100628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	1373870000	64249	25.21	21600	21950	20450	27550	14850	21200	21383.52	3.03	0	-10529	22533	21866	21233	20566	19933	22200	20900	58	6350	500	15260	50	1	11571858	2442	47.20	1.58	12	0.56	447.00	13395.00	28850	20230809	-26.86	15080	20230516	39.92	26350	-19.92	20240408	18200	15.93	20240206	28850	-26.86	20230809	15080	39.92	20230516	4.64	N	092070	500	57 억		350741	N	N	0	N	00	N
89	20240516	090629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	700	2	3.30	386117100	17792	6.98	21600	21950	21400	27550	14850	21200	21701.73	3.03	0	616	22533	21866	21233	20566	19933	22200	20900	58	6350	500	15260	50	1	11571858	2534	48.99	1.63	12	0.15	447.00	13395.00	28850	20230809	-24.09	15080	20230516	45.23	26350	-16.89	20240408	18200	20.33	20240206	28850	-24.09	20230809	15080	45.23	20230516	4.64	N	092070	500	57 억		350741	N	N	0	N	00	N
90	20240514	160636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	300	2	1.44	5348810300	252320	241.55	20750	21900	20600	27150	14650	20900	21198.51	3.27	0	-28761	21366	21132	20716	20482	20066	21250	20600	58	6250	500	15040	50	1	11571858	2453	47.43	1.58	12	2.18	447.00	13395.00	28850	20230809	-26.52	15080	20230516	40.58	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15080	40.58	20230516	4.59	N	092070	500	57 억		378400	N	N	0	N	00	N
91	20240514	150639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	300	2	1.44	5188009300	244744	234.30	20750	21900	20600	27150	14650	20900	21197.70	3.27	0	-26852	21366	21132	20716	20482	20066	21250	20600	58	6250	500	15040	50	1	11571858	2453	47.43	1.58	12	2.11	447.00	13395.00	28850	20230809	-26.52	15080	20230516	40.58	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15080	40.58	20230516	4.59	N	092070	500	57 억		378400	N	N	0	N	00	N
92	20240514	140636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	50	2	0.24	4768974750	224844	215.25	20750	21900	20600	27150	14650	20900	21210.15	3.27	0	-19775	21366	21132	20716	20482	20066	21250	20600	58	6250	500	15040	50	1	11571858	2424	46.87	1.56	12	1.94	447.00	13395.00	28850	20230809	-27.38	15080	20230516	38.93	26350	-20.49	20240408	18200	15.11	20240206	28850	-27.38	20230809	15080	38.93	20230516	4.59	N	092070	500	57 억		378400	N	N	0	N	00	N
93	20240514	130637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	150	2	0.72	4324075150	203679	194.99	20750	21900	20600	27150	14650	20900	21229.85	3.27	0	-12541	21366	21132	20716	20482	20066	21250	20600	58	6250	500	15040	50	1	11571858	2436	47.09	1.57	12	1.76	447.00	13395.00	28850	20230809	-27.04	15080	20230516	39.59	26350	-20.11	20240408	18200	15.66	20240206	28850	-27.04	20230809	15080	39.59	20230516	4.59	N	092070	500	57 억		378400	N	N	0	N	00	N
94	20240514	120635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	650	2	3.11	2383184400	112773	107.96	20750	21650	20600	27150	14650	20900	21132.58	3.27	0	-1317	21366	21132	20716	20482	20066	21250	20600	58	6250	500	15040	50	1	11571858	2494	48.21	1.61	12	0.97	447.00	13395.00	28850	20230809	-25.30	15080	20230516	42.90	26350	-18.22	20240408	18200	18.41	20240206	28850	-25.30	20230809	15080	42.90	20230516	4.59	N	092070	500	57 억		378400	N	N	0	N	00	N
95	20240514	110635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	200	2	0.96	1293244500	61821	59.18	20750	21300	20600	27150	14650	20900	20919.18	3.27	0	-9165	21366	21132	20716	20482	20066	21250	20600	58	6250	500	15040	50	1	11571858	2442	47.20	1.58	12	0.53	447.00	13395.00	28850	20230809	-26.86	15080	20230516	39.92	26350	-19.92	20240408	18200	15.93	20240206	28850	-26.86	20230809	15080	39.92	20230516	4.59	N	092070	500	57 억		378400	N	N	0	N	00	N
96	20240514	100634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-100	5	-0.48	860903900	41188	39.43	20750	21300	20600	27150	14650	20900	20901.81	3.27	0	-12424	21366	21132	20716	20482	20066	21250	20600	58	6250	500	15040	50	1	11571858	2407	46.53	1.55	12	0.36	447.00	13395.00	28850	20230809	-27.90	15080	20230516	37.93	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15080	37.93	20230516	4.59	N	092070	500	57 억		378400	N	N	0	N	00	N
97	20240514	090635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	50	2	0.24	59573800	2856	2.73	20750	20950	20750	27150	14650	20900	20859.17	3.27	0	1474	21366	21132	20716	20482	20066	21250	20600	58	6250	500	15040	50	1	11571858	2424	46.87	1.56	12	0.02	447.00	13395.00	28850	20230809	-27.38	15080	20230516	38.93	26350	-20.49	20240408	18200	15.11	20240206	28850	-27.38	20230809	15080	38.93	20230516	4.59	N	092070	500	57 억		378400	N	N	0	N	00	N
98	20240513	160634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	0	3	0.00	2146426900	104288	101.83	20650	20950	20300	27150	14650	20900	20581.39	3.20	0	8228	22333	21616	21133	20416	19933	21375	20175	58	6250	500	15040	50	1	11571858	2419	46.76	1.56	12	0.90	447.00	13395.00	28850	20230809	-27.56	15080	20230516	38.59	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15080	38.59	20230516	4.53	N	092070	500	57 억		369873	N	N	0	N	00	N
99	20240513	150636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-100	5	-0.48	2028428500	98632	96.31	20650	20950	20300	27150	14650	20900	20565.62	3.20	0	8672	22333	21616	21133	20416	19933	21375	20175	58	6250	500	15040	50	1	11571858	2407	46.53	1.55	12	0.85	447.00	13395.00	28850	20230809	-27.90	15080	20230516	37.93	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15080	37.93	20230516	4.53	N	092070	500	57 억		369873	N	N	0	N	00	N
100	20240513	140635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-150	5	-0.72	1747916600	85132	83.13	20650	20800	20300	27150	14650	20900	20531.84	3.20	0	6325	22333	21616	21133	20416	19933	21375	20175	58	6250	500	15040	50	1	11571858	2401	46.42	1.55	12	0.74	447.00	13395.00	28850	20230809	-28.08	15080	20230516	37.60	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15080	37.60	20230516	4.53	N	092070	500	57 억		369873	N	N	0	N	00	N
101	20240513	130629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-500	5	-2.39	1404218400	68346	66.74	20650	20800	20350	27150	14650	20900	20545.73	3.20	0	-1491	22333	21616	21133	20416	19933	21375	20175	58	6250	500	15040	50	1	11571858	2361	45.64	1.52	12	0.59	447.00	13395.00	28850	20230809	-29.29	15080	20230516	35.28	26350	-22.58	20240408	18200	12.09	20240206	28850	-29.29	20230809	15080	35.28	20230516	4.53	N	092070	500	57 억		369873	N	N	0	N	00	N
102	20240513	120635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-400	5	-1.91	1219533500	59309	57.91	20650	20800	20350	27150	14650	20900	20562.37	3.20	0	-392	22333	21616	21133	20416	19933	21375	20175	58	6250	500	15040	50	1	11571858	2372	45.86	1.53	12	0.51	447.00	13395.00	28850	20230809	-28.94	15080	20230516	35.94	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15080	35.94	20230516	4.53	N	092070	500	57 억		369873	N	N	0	N	00	N
103	20240513	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-400	5	-1.91	1094596700	53201	51.95	20650	20800	20400	27150	14650	20900	20574.74	3.20	0	50	22333	21616	21133	20416	19933	21375	20175	58	6250	500	15040	50	1	11571858	2372	45.86	1.53	12	0.46	447.00	13395.00	28850	20230809	-28.94	15080	20230516	35.94	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15080	35.94	20230516	4.53	N	092070	500	57 억		369873	N	N	0	N	00	N
104	20240513	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-200	5	-0.96	466354150	22595	22.06	20650	20800	20500	27150	14650	20900	20639.71	3.20	0	471	22333	21616	21133	20416	19933	21375	20175	58	6250	500	15040	50	1	11571858	2395	46.31	1.55	12	0.20	447.00	13395.00	28850	20230809	-28.25	15080	20230516	37.27	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15080	37.27	20230516	4.53	N	092070	500	57 억		369873	N	N	0	N	00	N
105	20240513	090636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-200	5	-0.96	182191250	8844	8.64	20650	20750	20500	27150	14650	20900	20600.55	3.20	0	-102	22333	21616	21133	20416	19933	21375	20175	58	6250	500	15040	50	1	11571858	2395	46.31	1.55	12	0.08	447.00	13395.00	28850	20230809	-28.25	15080	20230516	37.27	26350	-21.44	20240408	18200	13.74	20240206	28850	-28.25	20230809	15080	37.27	20230516	4.53	N	092070	500	57 억		369873	N	N	0	N	00	N
106	20240510	160615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-800	5	-3.69	2149268600	102341	166.76	21850	21850	20650	28200	15200	21700	21001.16	3.38	0	-21981	22766	22232	21966	21432	21166	22100	21300	58	6500	500	15620	50	1	11571858	2419	46.76	1.56	12	0.88	447.00	13395.00	28850	20230809	-27.56	15080	20230516	38.59	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15080	38.59	20230516	4.48	N	092070	500	57 억		391178	N	N	0	N	00	N
107	20240510	150620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-900	5	-4.15	2009544700	95639	155.84	21850	21850	20650	28200	15200	21700	21011.77	3.38	0	-20566	22766	22232	21966	21432	21166	22100	21300	58	6500	500	15620	50	1	11571858	2407	46.53	1.55	12	0.83	447.00	13395.00	28850	20230809	-27.90	15080	20230516	37.93	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15080	37.93	20230516	4.48	N	092070	500	57 억		391178	N	N	0	N	00	N
108	20240510	140624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-900	5	-4.15	1751338400	83186	135.55	21850	21850	20700	28200	15200	21700	21053.28	3.38	0	-20644	22766	22232	21966	21432	21166	22100	21300	58	6500	500	15620	50	1	11571858	2407	46.53	1.55	12	0.72	447.00	13395.00	28850	20230809	-27.90	15080	20230516	37.93	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15080	37.93	20230516	4.48	N	092070	500	57 억		391178	N	N	0	N	00	N
109	20240510	130617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-900	5	-4.15	1498893300	71095	115.85	21850	21850	20700	28200	15200	21700	21082.96	3.38	0	-19575	22766	22232	21966	21432	21166	22100	21300	58	6500	500	15620	50	1	11571858	2407	46.53	1.55	12	0.61	447.00	13395.00	28850	20230809	-27.90	15080	20230516	37.93	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15080	37.93	20230516	4.48	N	092070	500	57 억		391178	N	N	0	N	00	N
110	20240510	120615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-900	5	-4.15	1248587550	59033	96.19	21850	21850	20750	28200	15200	21700	21150.67	3.38	0	-19165	22766	22232	21966	21432	21166	22100	21300	58	6500	500	15620	50	1	11571858	2407	46.53	1.55	12	0.51	447.00	13395.00	28850	20230809	-27.90	15080	20230516	37.93	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15080	37.93	20230516	4.48	N	092070	500	57 억		391178	N	N	0	N	00	N
111	20240510	110617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	-850	5	-3.92	999972350	47099	76.75	21850	21850	20750	28200	15200	21700	21231.29	3.38	0	-15861	22766	22232	21966	21432	21166	22100	21300	58	6500	500	15620	50	1	11571858	2413	46.64	1.56	12	0.41	447.00	13395.00	28850	20230809	-27.73	15080	20230516	38.26	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15080	38.26	20230516	4.48	N	092070	500	57 억		391178	N	N	0	N	00	N
112	20240510	100617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-650	5	-3.00	644648150	30112	49.07	21850	21850	21000	28200	15200	21700	21408.35	3.38	0	-13263	22766	22232	21966	21432	21166	22100	21300	58	6500	500	15620	50	1	11571858	2436	47.09	1.57	12	0.26	447.00	13395.00	28850	20230809	-27.04	15080	20230516	39.59	26350	-20.11	20240408	18200	15.66	20240206	28850	-27.04	20230809	15080	39.59	20230516	4.48	N	092070	500	57 억		391178	N	N	0	N	00	N
113	20240510	090618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	0	3	0.00	45563050	2097	3.42	21850	21850	21600	28200	15200	21700	21727.73	3.38	0	-1880	22766	22232	21966	21432	21166	22100	21300	58	6500	500	15620	50	1	11571858	2511	48.55	1.62	12	0.02	447.00	13395.00	28850	20230809	-24.78	15080	20230516	43.90	26350	-17.65	20240408	18200	19.23	20240206	28850	-24.78	20230809	15080	43.90	20230516	4.48	N	092070	500	57 억		391178	N	N	0	N	00	N
114	20240509	160629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-550	5	-2.47	1340070950	60976	87.69	22250	22500	21700	28900	15600	22250	21978.04	3.56	0	-21886	23216	22732	22316	21832	21416	22525	21625	58	6650	500	16020	50	1	11571858	2511	48.55	1.62	12	0.53	447.00	13395.00	28850	20230809	-24.78	15080	20230516	43.90	26350	-17.65	20240408	18200	19.23	20240206	28850	-24.78	20230809	15080	43.90	20230516	4.61	N	092070	500	57 억		411836	N	N	0	N	00	N
115	20240509	150630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-500	5	-2.25	1287229000	58542	84.19	22250	22500	21700	28900	15600	22250	21988.13	3.56	0	-21520	23216	22732	22316	21832	21416	22525	21625	58	6650	500	16020	50	1	11571858	2517	48.66	1.62	12	0.51	447.00	13395.00	28850	20230809	-24.61	15080	20230516	44.23	26350	-17.46	20240408	18200	19.51	20240206	28850	-24.61	20230809	15080	44.23	20230516	4.61	N	092070	500	57 억		411836	N	N	0	N	00	N
116	20240509	140609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-450	5	-2.02	1137773250	51673	74.31	22250	22500	21700	28900	15600	22250	22018.72	3.56	0	-20074	23216	22732	22316	21832	21416	22525	21625	58	6650	500	16020	50	1	11571858	2523	48.77	1.63	12	0.45	447.00	13395.00	28850	20230809	-24.44	15080	20230516	44.56	26350	-17.27	20240408	18200	19.78	20240206	28850	-24.44	20230809	15080	44.56	20230516	4.61	N	092070	500	57 억		411836	N	N	0	N	00	N
117	20240509	130617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-350	5	-1.57	1076718600	48878	70.29	22250	22500	21700	28900	15600	22250	22028.70	3.56	0	-19493	23216	22732	22316	21832	21416	22525	21625	58	6650	500	16020	50	1	11571858	2534	48.99	1.63	12	0.42	447.00	13395.00	28850	20230809	-24.09	15080	20230516	45.23	26350	-16.89	20240408	18200	20.33	20240206	28850	-24.09	20230809	15080	45.23	20230516	4.61	N	092070	500	57 억		411836	N	N	0	N	00	N
118	20240509	120620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-500	5	-2.25	1007806550	45717	65.75	22250	22500	21700	28900	15600	22250	22044.46	3.56	0	-18446	23216	22732	22316	21832	21416	22525	21625	58	6650	500	16020	50	1	11571858	2517	48.66	1.62	12	0.40	447.00	13395.00	28850	20230809	-24.61	15080	20230516	44.23	26350	-17.46	20240408	18200	19.51	20240206	28850	-24.61	20230809	15080	44.23	20230516	4.61	N	092070	500	57 억		411836	N	N	0	N	00	N
119	20240509	110608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-400	5	-1.80	892535350	40425	58.14	22250	22500	21800	28900	15600	22250	22078.80	3.56	0	-16700	23216	22732	22316	21832	21416	22525	21625	58	6650	500	16020	50	1	11571858	2528	48.88	1.63	12	0.35	447.00	13395.00	28850	20230809	-24.26	15080	20230516	44.89	26350	-17.08	20240408	18200	20.05	20240206	28850	-24.26	20230809	15080	44.89	20230516	4.61	N	092070	500	57 억		411836	N	N	0	N	00	N
120	20240509	100611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-100	5	-0.45	594239000	26821	38.57	22250	22500	21900	28900	15600	22250	22155.74	3.56	0	-12165	23216	22732	22316	21832	21416	22525	21625	58	6650	500	16020	50	1	11571858	2563	49.55	1.65	12	0.23	447.00	13395.00	28850	20230809	-23.22	15080	20230516	46.88	26350	-15.94	20240408	18200	21.70	20240206	28850	-23.22	20230809	15080	46.88	20230516	4.61	N	092070	500	57 억		411836	N	N	0	N	00	N
121	20240509	090607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	250	2	1.12	200040000	8993	12.93	22250	22500	22050	28900	15600	22250	22243.97	3.56	0	-1208	23216	22732	22316	21832	21416	22525	21625	58	6650	500	16020	50	1	11571858	2604	50.34	1.68	12	0.08	447.00	13395.00	28850	20230809	-22.01	15080	20230516	49.20	26350	-14.61	20240408	18200	23.63	20240206	28850	-22.01	20230809	15080	49.20	20230516	4.61	N	092070	500	57 억		411836	N	N	0	N	00	N
122	20240508	160605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-200	5	-0.89	1539597100	69255	49.20	22550	22800	21900	29150	15750	22450	22230.83	3.69	0	-15825	23283	22866	22233	21816	21183	23075	22025	58	6700	500	16160	50	1	11571858	2575	49.78	1.66	12	0.60	447.00	13395.00	28850	20230809	-22.88	15080	20230516	47.55	26350	-15.56	20240408	18200	22.25	20240206	28850	-22.88	20230809	15080	47.55	20230516	4.55	N	092070	500	57 억		426955	N	N	0	N	00	N
123	20240508	150610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-150	5	-0.67	1456334650	65516	46.54	22550	22800	21900	29150	15750	22450	22228.69	3.69	0	-12899	23283	22866	22233	21816	21183	23075	22025	58	6700	500	16160	50	1	11571858	2581	49.89	1.66	12	0.57	447.00	13395.00	28850	20230809	-22.70	15080	20230516	47.88	26350	-15.37	20240408	18200	22.53	20240206	28850	-22.70	20230809	15080	47.88	20230516	4.55	N	092070	500	57 억		426955	N	N	0	N	00	N
124	20240508	140604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-450	5	-2.00	1253378800	56389	40.06	22550	22800	21900	29150	15750	22450	22227.36	3.69	0	-12016	23283	22866	22233	21816	21183	23075	22025	58	6700	500	16160	50	1	11571858	2546	49.22	1.64	12	0.49	447.00	13395.00	28850	20230809	-23.74	15080	20230516	45.89	26350	-16.51	20240408	18200	20.88	20240206	28850	-23.74	20230809	15080	45.89	20230516	4.55	N	092070	500	57 억		426955	N	N	0	N	00	N
125	20240508	130601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-450	5	-2.00	1146933700	51552	36.62	22550	22800	21900	29150	15750	22450	22248.09	3.69	0	-11372	23283	22866	22233	21816	21183	23075	22025	58	6700	500	16160	50	1	11571858	2546	49.22	1.64	12	0.45	447.00	13395.00	28850	20230809	-23.74	15080	20230516	45.89	26350	-16.51	20240408	18200	20.88	20240206	28850	-23.74	20230809	15080	45.89	20230516	4.55	N	092070	500	57 억		426955	N	N	0	N	00	N
126	20240508	120604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-450	5	-2.00	1075355250	48297	34.31	22550	22800	21900	29150	15750	22450	22265.47	3.69	0	-10336	23283	22866	22233	21816	21183	23075	22025	58	6700	500	16160	50	1	11571858	2546	49.22	1.64	12	0.42	447.00	13395.00	28850	20230809	-23.74	15080	20230516	45.89	26350	-16.51	20240408	18200	20.88	20240206	28850	-23.74	20230809	15080	45.89	20230516	4.55	N	092070	500	57 억		426955	N	N	0	N	00	N
127	20240508	110640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-300	5	-1.34	849327800	38042	27.03	22550	22800	21900	29150	15750	22450	22326.06	3.69	0	-4088	23283	22866	22233	21816	21183	23075	22025	58	6700	500	16160	50	1	11571858	2563	49.55	1.65	12	0.33	447.00	13395.00	28850	20230809	-23.22	15080	20230516	46.88	26350	-15.94	20240408	18200	21.70	20240206	28850	-23.22	20230809	15080	46.88	20230516	4.55	N	092070	500	57 억		426955	N	N	0	N	00	N
128	20240508	100610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-350	5	-1.56	680611200	30415	21.61	22550	22800	21900	29150	15750	22450	22377.48	3.69	0	-6902	23283	22866	22233	21816	21183	23075	22025	58	6700	500	16160	50	1	11571858	2557	49.44	1.65	12	0.26	447.00	13395.00	28850	20230809	-23.40	15080	20230516	46.55	26350	-16.13	20240408	18200	21.43	20240206	28850	-23.40	20230809	15080	46.55	20230516	4.55	N	092070	500	57 억		426955	N	N	0	N	00	N
129	20240508	090610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	0	3	0.00	261770900	11583	8.23	22550	22800	22400	29150	15750	22450	22599.58	3.69	0	4066	23283	22866	22233	21816	21183	23075	22025	58	6700	500	16160	50	1	11571858	2598	50.22	1.68	12	0.10	447.00	13395.00	28850	20230809	-22.18	15080	20230516	48.87	26350	-14.80	20240408	18200	23.35	20240206	28850	-22.18	20230809	15080	48.87	20230516	4.55	N	092070	500	57 억		426955	N	N	0	N	00	N
130	20240503	160622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-100	5	-0.47	1665079650	77494	97.81	21600	21900	21250	27850	15050	21450	21486.68	3.52	0	5991	21983	21716	21483	21216	20983	21600	21100	58	6400	500	15440	50	1	11571858	2471	47.76	1.59	12	0.67	447.00	13395.00	28850	20230809	-26.00	15080	20230516	41.58	26350	-18.98	20240408	18200	17.31	20240206	28850	-26.00	20230809	15080	41.58	20230516	4.56	N	092070	500	57 억		406841	N	N	0	N	00	N
131	20240503	150621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-50	5	-0.23	1514484150	70425	88.89	21600	21900	21250	27850	15050	21450	21504.96	3.52	0	5775	21983	21716	21483	21216	20983	21600	21100	58	6400	500	15440	50	1	11571858	2476	47.87	1.60	12	0.61	447.00	13395.00	28850	20230809	-25.82	15080	20230516	41.91	26350	-18.79	20240408	18200	17.58	20240206	28850	-25.82	20230809	15080	41.91	20230516	4.56	N	092070	500	57 억		406841	N	N	0	N	00	N
132	20240503	140622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	0	3	0.00	1278518200	59368	74.93	21600	21900	21300	27850	15050	21450	21535.55	3.52	0	6229	21983	21716	21483	21216	20983	21600	21100	58	6400	500	15440	50	1	11571858	2482	47.99	1.60	12	0.51	447.00	13395.00	28850	20230809	-25.65	15080	20230516	42.24	26350	-18.60	20240408	18200	17.86	20240206	28850	-25.65	20230809	15080	42.24	20230516	4.56	N	092070	500	57 억		406841	N	N	0	N	00	N
133	20240503	130623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	0	3	0.00	1136313550	52736	66.56	21600	21900	21300	27850	15050	21450	21547.30	3.52	0	4982	21983	21716	21483	21216	20983	21600	21100	58	6400	500	15440	50	1	11571858	2482	47.99	1.60	12	0.46	447.00	13395.00	28850	20230809	-25.65	15080	20230516	42.24	26350	-18.60	20240408	18200	17.86	20240206	28850	-25.65	20230809	15080	42.24	20230516	4.56	N	092070	500	57 억		406841	N	N	0	N	00	N
134	20240503	120619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	0	3	0.00	1069382650	49617	62.62	21600	21900	21300	27850	15050	21450	21552.85	3.52	0	3976	21983	21716	21483	21216	20983	21600	21100	58	6400	500	15440	50	1	11571858	2482	47.99	1.60	12	0.43	447.00	13395.00	28850	20230809	-25.65	15080	20230516	42.24	26350	-18.60	20240408	18200	17.86	20240206	28850	-25.65	20230809	15080	42.24	20230516	4.56	N	092070	500	57 억		406841	N	N	0	N	00	N
135	20240503	110619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	150	2	0.70	1015346050	47103	59.45	21600	21900	21300	27850	15050	21450	21555.98	3.52	0	4236	21983	21716	21483	21216	20983	21600	21100	58	6400	500	15440	50	1	11571858	2500	48.32	1.61	12	0.41	447.00	13395.00	28850	20230809	-25.13	15080	20230516	43.24	26350	-18.03	20240408	18200	18.68	20240206	28850	-25.13	20230809	15080	43.24	20230516	4.56	N	092070	500	57 억		406841	N	N	0	N	00	N
136	20240503	100616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-50	5	-0.23	682136800	31621	39.91	21600	21900	21300	27850	15050	21450	21572.47	3.52	0	-212	21983	21716	21483	21216	20983	21600	21100	58	6400	500	15440	50	1	11571858	2476	47.87	1.60	12	0.27	447.00	13395.00	28850	20230809	-25.82	15080	20230516	41.91	26350	-18.79	20240408	18200	17.58	20240206	28850	-25.82	20230809	15080	41.91	20230516	4.56	N	092070	500	57 억		406841	N	N	0	N	00	N
137	20240503	090615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	400	2	1.86	145361700	6688	8.44	21600	21850	21600	27850	15050	21450	21736.85	3.52	0	2048	21983	21716	21483	21216	20983	21600	21100	58	6400	500	15440	50	1	11571858	2528	48.88	1.63	12	0.06	447.00	13395.00	28850	20230809	-24.26	15080	20230516	44.89	26350	-17.08	20240408	18200	20.05	20240206	28850	-24.26	20230809	15080	44.89	20230516	4.56	N	092070	500	57 억		406841	N	N	0	N	00	N
138	20240502	160612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-450	5	-2.05	1694801400	79120	149.88	21700	21750	21250	28450	15350	21900	21420.59	3.39	0	7909	22766	22332	22016	21582	21266	22175	21425	58	6550	500	15760	50	1	11571858	2482	47.99	1.60	12	0.68	447.00	13395.00	28850	20230809	-25.65	15080	20230516	42.24	26350	-18.60	20240408	18200	17.86	20240206	28850	-25.65	20230809	15080	42.24	20230516	4.55	N	092070	500	57 억		392183	N	N	0	N	00	N
139	20240502	150616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-350	5	-1.60	1595383900	74481	141.09	21700	21750	21250	28450	15350	21900	21420.01	3.39	0	7361	22766	22332	22016	21582	21266	22175	21425	58	6550	500	15760	50	1	11571858	2494	48.21	1.61	12	0.64	447.00	13395.00	28850	20230809	-25.30	15080	20230516	42.90	26350	-18.22	20240408	18200	18.41	20240206	28850	-25.30	20230809	15080	42.90	20230516	4.55	N	092070	500	57 억		392183	N	N	0	N	00	N
140	20240502	140612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-400	5	-1.83	1484611150	69333	131.34	21700	21750	21250	28450	15350	21900	21412.76	3.39	0	7656	22766	22332	22016	21582	21266	22175	21425	58	6550	500	15760	50	1	11571858	2488	48.10	1.61	12	0.60	447.00	13395.00	28850	20230809	-25.48	15080	20230516	42.57	26350	-18.41	20240408	18200	18.13	20240206	28850	-25.48	20230809	15080	42.57	20230516	4.55	N	092070	500	57 억		392183	N	N	0	N	00	N
141	20240502	130611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-600	5	-2.74	1261148350	58863	111.51	21700	21750	21250	28450	15350	21900	21425.15	3.39	0	7131	22766	22332	22016	21582	21266	22175	21425	58	6550	500	15760	50	1	11571858	2465	47.65	1.59	12	0.51	447.00	13395.00	28850	20230809	-26.17	15080	20230516	41.25	26350	-19.17	20240408	18200	17.03	20240206	28850	-26.17	20230809	15080	41.25	20230516	4.55	N	092070	500	57 억		392183	N	N	0	N	00	N
142	20240502	120609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-500	5	-2.28	1079967300	50377	95.43	21700	21750	21250	28450	15350	21900	21437.71	3.39	0	8245	22766	22332	22016	21582	21266	22175	21425	58	6550	500	15760	50	1	11571858	2476	47.87	1.60	12	0.44	447.00	13395.00	28850	20230809	-25.82	15080	20230516	41.91	26350	-18.79	20240408	18200	17.58	20240206	28850	-25.82	20230809	15080	41.91	20230516	4.55	N	092070	500	57 억		392183	N	N	0	N	00	N
143	20240502	110608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-550	5	-2.51	906345950	42252	80.04	21700	21750	21300	28450	15350	21900	21450.96	3.39	0	8233	22766	22332	22016	21582	21266	22175	21425	58	6550	500	15760	50	1	11571858	2471	47.76	1.59	12	0.37	447.00	13395.00	28850	20230809	-26.00	15080	20230516	41.58	26350	-18.98	20240408	18200	17.31	20240206	28850	-26.00	20230809	15080	41.58	20230516	4.55	N	092070	500	57 억		392183	N	N	0	N	00	N
144	20240502	100607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-200	5	-0.91	335867350	15590	29.53	21700	21750	21350	28450	15350	21900	21543.77	3.39	0	2754	22766	22332	22016	21582	21266	22175	21425	58	6550	500	15760	50	1	11571858	2511	48.55	1.62	12	0.13	447.00	13395.00	28850	20230809	-24.78	15080	20230516	43.90	26350	-17.65	20240408	18200	19.23	20240206	28850	-24.78	20230809	15080	43.90	20230516	4.55	N	092070	500	57 억		392183	N	N	0	N	00	N
145	20240502	090608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-300	5	-1.37	49612300	2300	4.36	21700	21700	21400	28450	15350	21900	21570.57	3.39	0	247	22766	22332	22016	21582	21266	22175	21425	58	6550	500	15760	50	1	11571858	2500	48.32	1.61	12	0.02	447.00	13395.00	28850	20230809	-25.13	15080	20230516	43.24	26350	-18.03	20240408	18200	18.68	20240206	28850	-25.13	20230809	15080	43.24	20230516	4.55	N	092070	500	57 억		392183	N	N	0	N	00	N