KissMeData/241710/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	161047	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	61600	4500	2	7.88	42063577200	698338	79.60	58500	62300	57500	74200	40000	57100	60233.22	7.73	0	36750	63633	60366	55633	52366	47633	62000	54000	53	17100	500	36540	100	1	10680000	6579	29.47	3.88	12	6.54	2090.00	15874.00	62300	20240531	-1.12	14770	20230601	317.06	62300	-1.12	20240531	31000	98.71	20240325	62300	-1.12	20240531	14770	317.06	20230601	1.59	N	241710	500	53 억		825114	N	N	138	N	00	N
3	20240531	151046	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60600	3500	2	6.13	40895202800	679245	77.42	58500	62300	57500	74200	40000	57100	60206.88	7.73	0	36336	63633	60366	55633	52366	47633	62000	54000	53	17100	500	36540	100	1	10680000	6472	29.00	3.82	12	6.36	2090.00	15874.00	62300	20240531	-2.73	14770	20230601	310.29	62300	-2.73	20240531	31000	95.48	20240325	62300	-2.73	20240531	14770	310.29	20230601	1.59	N	241710	500	53 억		825114	N	N	459	N	00	N
4	20240531	141045	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60700	3600	2	6.30	34622988500	574700	65.50	58500	62300	57500	74200	40000	57100	60245.36	7.73	0	23262	63633	60366	55633	52366	47633	62000	54000	53	17100	500	36540	100	1	10680000	6483	29.04	3.82	12	5.38	2090.00	15874.00	62300	20240531	-2.57	14770	20230601	310.97	62300	-2.57	20240531	31000	95.81	20240325	62300	-2.57	20240531	14770	310.97	20230601	1.59	N	241710	500	53 억		825114	N	N	459	N	00	N
5	20240531	131049	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60900	3800	2	6.65	30734519700	511121	58.26	58500	62300	57500	74200	40000	57100	60131.63	7.73	0	21806	63633	60366	55633	52366	47633	62000	54000	53	17100	500	36540	100	1	10680000	6504	29.14	3.84	12	4.79	2090.00	15874.00	62300	20240531	-2.25	14770	20230601	312.32	62300	-2.25	20240531	31000	96.45	20240325	62300	-2.25	20240531	14770	312.32	20230601	1.59	N	241710	500	53 억		825114	N	N	459	N	00	N
6	20240531	121052	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60300	3200	2	5.60	28655565700	476872	54.35	58500	62300	57500	74200	40000	57100	60090.72	7.73	0	13586	63633	60366	55633	52366	47633	62000	54000	53	17100	500	36540	100	1	10680000	6440	28.85	3.80	12	4.47	2090.00	15874.00	62300	20240531	-3.21	14770	20230601	308.26	62300	-3.21	20240531	31000	94.52	20240325	62300	-3.21	20240531	14770	308.26	20230601	1.59	N	241710	500	53 억		825114	N	N	459	N	00	N
7	20240531	111049	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	59900	2800	2	4.90	26748031800	445132	50.74	58500	62300	57500	74200	40000	57100	60090.15	7.73	0	11184	63633	60366	55633	52366	47633	62000	54000	53	17100	500	36540	100	1	10680000	6397	28.66	3.77	12	4.17	2090.00	15874.00	62300	20240531	-3.85	14770	20230601	305.55	62300	-3.85	20240531	31000	93.23	20240325	62300	-3.85	20240531	14770	305.55	20230601	1.59	N	241710	500	53 억		825114	N	N	459	N	00	N
8	20240531	101046	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	60200	3100	2	5.43	22946056300	382026	43.54	58500	62300	57500	74200	40000	57100	60064.17	7.73	0	2510	63633	60366	55633	52366	47633	62000	54000	53	17100	500	36540	100	1	10680000	6429	28.80	3.79	12	3.58	2090.00	15874.00	62300	20240531	-3.37	14770	20230601	307.58	62300	-3.37	20240531	31000	94.19	20240325	62300	-3.37	20240531	14770	307.58	20230601	1.59	N	241710	500	53 억		825114	N	N	459	N	00	N
9	20240531	091050	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	58200	1100	2	1.93	7122707700	119951	13.67	58500	61600	58200	74200	40000	57100	59380.26	7.73	0	-8183	63633	60366	55633	52366	47633	62000	54000	53	17100	500	36540	100	1	10680000	6216	27.85	3.67	12	1.12	2090.00	15874.00	61600	20240531	-5.52	14770	20230601	294.04	61600	-5.52	20240531	31000	87.74	20240325	61600	-5.52	20240531	14770	294.04	20230601	1.59	N	241710	500	53 억		825114	N	N	459	N	00	N
10	20240530	161042	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	57100	5500	2	10.66	48407898900	872297	220.47	51400	58900	50900	67000	36200	51600	55493.99	7.31	0	-28146	55866	53732	50766	48632	45666	54800	49700	53	15400	500	33020	100	1	10680000	6098	27.32	3.60	12	8.17	2090.00	15874.00	58900	20240530	-3.06	14770	20230601	286.59	58900	-3.06	20240530	31000	84.19	20240325	58900	-3.06	20240530	14770	286.59	20230601	1.43	N	241710	500	53 억		780276	N	N	459	N	00	N
11	20240530	151043	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	57200	5600	2	10.85	47150718100	850261	214.90	51400	58900	50900	67000	36200	51600	55454.99	7.31	0	-34721	55866	53732	50766	48632	45666	54800	49700	53	15400	500	33020	100	1	10680000	6109	27.37	3.60	12	7.96	2090.00	15874.00	58900	20240530	-2.89	14770	20230601	287.27	58900	-2.89	20240530	31000	84.52	20240325	58900	-2.89	20240530	14770	287.27	20230601	1.43	N	241710	500	53 억		780276	N	N	579	N	00	N
12	20240530	141043	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	57200	5600	2	10.85	35790155300	652472	164.91	51400	58900	50900	67000	36200	51600	54853.81	7.31	0	-49150	55866	53732	50766	48632	45666	54800	49700	53	15400	500	33020	100	1	10680000	6109	27.37	3.60	12	6.11	2090.00	15874.00	58900	20240530	-2.89	14770	20230601	287.27	58900	-2.89	20240530	31000	84.52	20240325	58900	-2.89	20240530	14770	287.27	20230601	1.43	N	241710	500	53 억		780276	N	N	579	N	00	N
13	20240530	131045	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	57900	6300	2	12.21	24207404100	446687	112.90	51400	58900	50900	67000	36200	51600	54193.97	7.31	0	-56772	55866	53732	50766	48632	45666	54800	49700	53	15400	500	33020	100	1	10680000	6184	27.70	3.65	12	4.18	2090.00	15874.00	58900	20240530	-1.70	14770	20230601	292.01	58900	-1.70	20240530	31000	86.77	20240325	58900	-1.70	20240530	14770	292.01	20230601	1.43	N	241710	500	53 억		780276	N	N	579	N	00	N
14	20240530	121041	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	54200	2600	2	5.04	15888901000	298327	75.40	51400	55000	50900	67000	36200	51600	53260.74	7.31	0	-45963	55866	53732	50766	48632	45666	54800	49700	53	15400	500	33020	100	1	10680000	5789	25.93	3.41	12	2.79	2090.00	15874.00	55000	20240530	-1.45	14770	20230601	266.96	55000	-1.45	20240530	31000	74.84	20240325	55000	-1.45	20240530	14770	266.96	20230601	1.43	N	241710	500	53 억		780276	N	N	579	N	00	N
15	20240530	111043	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	53800	2200	2	4.26	14549967300	273527	69.13	51400	55000	50900	67000	36200	51600	53194.66	7.31	0	-45924	55866	53732	50766	48632	45666	54800	49700	53	15400	500	33020	100	1	10680000	5746	25.74	3.39	12	2.56	2090.00	15874.00	55000	20240530	-2.18	14770	20230601	264.25	55000	-2.18	20240530	31000	73.55	20240325	55000	-2.18	20240530	14770	264.25	20230601	1.43	N	241710	500	53 억		780276	N	N	579	N	00	N
16	20240530	101046	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	52700	1100	2	2.13	11498760400	216732	54.78	51400	55000	50900	67000	36200	51600	53056.08	7.31	0	-36296	55866	53732	50766	48632	45666	54800	49700	53	15400	500	33020	100	1	10680000	5628	25.22	3.32	12	2.03	2090.00	15874.00	55000	20240530	-4.18	14770	20230601	256.80	55000	-4.18	20240530	31000	70.00	20240325	55000	-4.18	20240530	14770	256.80	20230601	1.43	N	241710	500	53 억		780276	N	N	579	N	00	N
17	20240530	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	100	2	0.19	1755018000	34145	8.63	51400	52000	50900	67000	36200	51600	51398.21	7.31	0	-12417	55866	53732	50766	48632	45666	54800	49700	53	15400	500	33020	100	1	10680000	5522	24.74	3.26	12	0.32	2090.00	15874.00	52900	20240529	-2.27	14770	20230601	250.03	52900	-2.27	20240529	31000	66.77	20240325	52900	-2.27	20240529	14770	250.03	20230601	1.43	N	241710	500	53 억		780276	N	N	579	N	00	N
18	20240529	161035	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	51600	3850	2	8.06	19958916450	394322	161.05	48500	52900	47800	62000	33450	47750	50613.67	7.17	0	15239	49250	48500	47450	46700	45650	48875	47075	53	14250	500	30560	100	1	10680000	5511	24.69	3.25	12	3.69	2090.00	15874.00	52900	20240529	-2.46	14770	20230601	249.36	52900	-2.46	20240529	31000	66.45	20240325	52900	-2.46	20240529	14770	249.36	20230601	1.21	N	241710	500	53 억		765491	N	N	572	N	00	N
19	20240529	151034	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	50800	3050	2	6.39	19190704650	379308	154.92	48500	52900	47800	62000	33450	47750	50593.99	7.17	0	16099	49250	48500	47450	46700	45650	48875	47075	53	14250	500	30560	100	1	10680000	5425	24.31	3.20	12	3.55	2090.00	15874.00	52900	20240529	-3.97	14770	20230601	243.94	52900	-3.97	20240529	31000	63.87	20240325	52900	-3.97	20240529	14770	243.94	20230601	1.21	N	241710	500	53 억		765491	N	N	58	N	00	N
20	20240529	141035	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	50800	3050	2	6.39	17380951150	343593	140.34	48500	52900	47800	62000	33450	47750	50585.87	7.17	0	11763	49250	48500	47450	46700	45650	48875	47075	53	14250	500	30560	100	1	10680000	5425	24.31	3.20	12	3.22	2090.00	15874.00	52900	20240529	-3.97	14770	20230601	243.94	52900	-3.97	20240529	31000	63.87	20240325	52900	-3.97	20240529	14770	243.94	20230601	1.21	N	241710	500	53 억		765491	N	N	58	N	00	N
21	20240529	131037	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	50600	2850	2	5.97	16059925350	317464	129.66	48500	52900	47800	62000	33450	47750	50588.18	7.17	0	12510	49250	48500	47450	46700	45650	48875	47075	53	14250	500	30560	100	1	10680000	5404	24.21	3.19	12	2.97	2090.00	15874.00	52900	20240529	-4.35	14770	20230601	242.59	52900	-4.35	20240529	31000	63.23	20240325	52900	-4.35	20240529	14770	242.59	20230601	1.21	N	241710	500	53 억		765491	N	N	58	N	00	N
22	20240529	121036	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	51200	3450	2	7.23	14999533950	296646	121.16	48500	52900	47800	62000	33450	47750	50563.75	7.17	0	8484	49250	48500	47450	46700	45650	48875	47075	53	14250	500	30560	100	1	10680000	5468	24.50	3.23	12	2.78	2090.00	15874.00	52900	20240529	-3.21	14770	20230601	246.65	52900	-3.21	20240529	31000	65.16	20240325	52900	-3.21	20240529	14770	246.65	20230601	1.21	N	241710	500	53 억		765491	N	N	58	N	00	N
23	20240529	111037	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	51000	3250	2	6.81	13297970650	263564	107.65	48500	52900	47800	62000	33450	47750	50454.43	7.17	0	3930	49250	48500	47450	46700	45650	48875	47075	53	14250	500	30560	100	1	10680000	5447	24.40	3.21	12	2.47	2090.00	15874.00	52900	20240529	-3.59	14770	20230601	245.29	52900	-3.59	20240529	31000	64.52	20240325	52900	-3.59	20240529	14770	245.29	20230601	1.21	N	241710	500	53 억		765491	N	N	58	N	00	N
24	20240529	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	3450	2	7.23	7694524950	155115	63.35	48500	51300	47800	62000	33450	47750	49605.29	7.17	0	9217	49250	48500	47450	46700	45650	48875	47075	53	14250	500	30560	100	1	10680000	5468	24.50	3.23	12	1.45	2090.00	15874.00	51700	20240524	-0.97	14770	20230601	246.65	51700	-0.97	20240524	31000	65.16	20240325	51700	-0.97	20240524	14770	246.65	20230601	1.21	N	241710	500	53 억		765491	N	N	58	N	00	N
25	20240529	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	48400	650	2	1.36	1109121600	22896	9.35	48500	49150	47800	62000	33450	47750	48441.72	7.17	0	758	49250	48500	47450	46700	45650	48875	47075	53	14250	500	30560	50	1	10680000	5169	23.16	3.05	12	0.21	2090.00	15874.00	51700	20240524	-6.38	14770	20230601	227.69	51700	-6.38	20240524	31000	56.13	20240325	51700	-6.38	20240524	14770	227.69	20230601	1.21	N	241710	500	53 억		765491	N	N	58	N	00	N
26	20240528	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	47750	200	2	0.42	11463186050	243395	139.58	47100	48200	46400	61800	33300	47550	47096.46	6.85	0	30376	50650	49100	48150	46600	45650	48625	46125	53	14250	500	30430	50	1	10680000	5100	22.85	3.01	12	2.28	2090.00	15874.00	51700	20240524	-7.64	14770	20230601	223.29	51700	-7.64	20240524	31000	54.03	20240325	51700	-7.64	20240524	14770	223.29	20230601	1.19	N	241710	500	53 억		731268	N	N	58	N	00	N
27	20240528	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	47150	-400	5	-0.84	10991449500	233469	133.89	47100	48200	46400	61800	33300	47550	47078.84	6.85	0	31365	50650	49100	48150	46600	45650	48625	46125	53	14250	500	30430	50	1	10680000	5036	22.56	2.97	12	2.19	2090.00	15874.00	51700	20240524	-8.80	14770	20230601	219.23	51700	-8.80	20240524	31000	52.10	20240325	51700	-8.80	20240524	14770	219.23	20230601	1.19	N	241710	500	53 억		731268	N	N	121	N	00	N
28	20240528	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	47550	0	3	0.00	9455382150	200889	115.21	47100	48200	46400	61800	33300	47550	47067.69	6.85	0	25869	50650	49100	48150	46600	45650	48625	46125	53	14250	500	30430	50	1	10680000	5078	22.75	3.00	12	1.88	2090.00	15874.00	51700	20240524	-8.03	14770	20230601	221.94	51700	-8.03	20240524	31000	53.39	20240325	51700	-8.03	20240524	14770	221.94	20230601	1.19	N	241710	500	53 억		731268	N	N	121	N	00	N
29	20240528	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	-700	5	-1.47	7956530450	169047	96.94	47100	48200	46400	61800	33300	47550	47066.97	6.85	0	19932	50650	49100	48150	46600	45650	48625	46125	53	14250	500	30430	50	1	10680000	5004	22.42	2.95	12	1.58	2090.00	15874.00	51700	20240524	-9.38	14770	20230601	217.20	51700	-9.38	20240524	31000	51.13	20240325	51700	-9.38	20240524	14770	217.20	20230601	1.19	N	241710	500	53 억		731268	N	N	121	N	00	N
30	20240528	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	46700	-850	5	-1.79	6511684700	138170	79.24	47100	48200	46400	61800	33300	47550	47128.06	6.85	0	8190	50650	49100	48150	46600	45650	48625	46125	53	14250	500	30430	50	1	10680000	4988	22.34	2.94	12	1.29	2090.00	15874.00	51700	20240524	-9.67	14770	20230601	216.18	51700	-9.67	20240524	31000	50.65	20240325	51700	-9.67	20240524	14770	216.18	20230601	1.19	N	241710	500	53 억		731268	N	N	121	N	00	N
31	20240528	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	46900	-650	5	-1.37	5086644850	107656	61.74	47100	48200	46400	61800	33300	47550	47249.06	6.85	0	1238	50650	49100	48150	46600	45650	48625	46125	53	14250	500	30430	50	1	10680000	5009	22.44	2.95	12	1.01	2090.00	15874.00	51700	20240524	-9.28	14770	20230601	217.54	51700	-9.28	20240524	31000	51.29	20240325	51700	-9.28	20240524	14770	217.54	20230601	1.19	N	241710	500	53 억		731268	N	N	121	N	00	N
32	20240528	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	46900	-650	5	-1.37	3098872150	65330	37.47	47100	48200	46650	61800	33300	47550	47434.14	6.85	0	-3565	50650	49100	48150	46600	45650	48625	46125	53	14250	500	30430	50	1	10680000	5009	22.44	2.95	12	0.61	2090.00	15874.00	51700	20240524	-9.28	14770	20230601	217.54	51700	-9.28	20240524	31000	51.29	20240325	51700	-9.28	20240524	14770	217.54	20230601	1.19	N	241710	500	53 억		731268	N	N	121	N	00	N
33	20240528	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	47200	-350	5	-0.74	758783450	16007	9.18	47100	48050	46650	61800	33300	47550	47403.23	6.85	0	-659	50650	49100	48150	46600	45650	48625	46125	53	14250	500	30430	50	1	10680000	5041	22.58	2.97	12	0.15	2090.00	15874.00	51700	20240524	-8.70	14770	20230601	219.57	51700	-8.70	20240524	31000	52.26	20240325	51700	-8.70	20240524	14770	219.57	20230601	1.19	N	241710	500	53 억		731268	N	N	121	N	00	N
34	20240527	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	47550	-850	5	-1.76	8348666950	172872	47.69	49400	49700	47200	62900	33900	48400	48294.91	6.94	0	-22823	52800	50600	49500	47300	46200	50050	46750	53	14500	500	30970	50	1	10680000	5078	22.75	3.00	12	1.62	2090.00	15874.00	51700	20240524	-8.03	14770	20230601	221.94	51700	-8.03	20240524	31000	53.39	20240325	51700	-8.03	20240524	14770	221.94	20230601	1.02	N	241710	500	53 억		740952	N	N	121	N	00	N
35	20240527	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	47300	-1100	5	-2.27	8085124150	167319	46.16	49400	49700	47200	62900	33900	48400	48321.59	6.94	0	-22620	52800	50600	49500	47300	46200	50050	46750	53	14500	500	30970	50	1	10680000	5052	22.63	2.98	12	1.57	2090.00	15874.00	51700	20240524	-8.51	14770	20230601	220.24	51700	-8.51	20240524	31000	52.58	20240325	51700	-8.51	20240524	14770	220.24	20230601	1.02	N	241710	500	53 억		740952	N	N	110	N	00	N
36	20240527	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	47750	-650	5	-1.34	6560429250	135313	37.33	49400	49700	47700	62900	33900	48400	48483.39	6.94	0	-23329	52800	50600	49500	47300	46200	50050	46750	53	14500	500	30970	50	1	10680000	5100	22.85	3.01	12	1.27	2090.00	15874.00	51700	20240524	-7.64	14770	20230601	223.29	51700	-7.64	20240524	31000	54.03	20240325	51700	-7.64	20240524	14770	223.29	20230601	1.02	N	241710	500	53 억		740952	N	N	110	N	00	N
37	20240527	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	48050	-350	5	-0.72	5648566950	116322	32.09	49400	49700	47700	62900	33900	48400	48559.82	6.94	0	-18171	52800	50600	49500	47300	46200	50050	46750	53	14500	500	30970	50	1	10680000	5132	22.99	3.03	12	1.09	2090.00	15874.00	51700	20240524	-7.06	14770	20230601	225.32	51700	-7.06	20240524	31000	55.00	20240325	51700	-7.06	20240524	14770	225.32	20230601	1.02	N	241710	500	53 억		740952	N	N	110	N	00	N
38	20240527	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	47700	-700	5	-1.45	5083691400	104530	28.84	49400	49700	47700	62900	33900	48400	48633.91	6.94	0	-19646	52800	50600	49500	47300	46200	50050	46750	53	14500	500	30970	50	1	10680000	5094	22.82	3.00	12	0.98	2090.00	15874.00	51700	20240524	-7.74	14770	20230601	222.95	51700	-7.74	20240524	31000	53.87	20240325	51700	-7.74	20240524	14770	222.95	20230601	1.02	N	241710	500	53 억		740952	N	N	110	N	00	N
39	20240527	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	48600	200	2	0.41	4282917300	87879	24.24	49400	49700	47800	62900	33900	48400	48736.72	6.94	0	-19594	52800	50600	49500	47300	46200	50050	46750	53	14500	500	30970	50	1	10680000	5190	23.25	3.06	12	0.82	2090.00	15874.00	51700	20240524	-6.00	14770	20230601	229.05	51700	-6.00	20240524	31000	56.77	20240325	51700	-6.00	20240524	14770	229.05	20230601	1.02	N	241710	500	53 억		740952	N	N	110	N	00	N
40	20240527	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	48300	-100	5	-0.21	2941157850	60442	16.67	49400	49700	47800	62900	33900	48400	48661.05	6.94	0	-14841	52800	50600	49500	47300	46200	50050	46750	53	14500	500	30970	50	1	10680000	5158	23.11	3.04	12	0.57	2090.00	15874.00	51700	20240524	-6.58	14770	20230601	227.01	51700	-6.58	20240524	31000	55.81	20240325	51700	-6.58	20240524	14770	227.01	20230601	1.02	N	241710	500	53 억		740952	N	N	110	N	00	N
41	20240527	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	750	2	1.55	1044712750	21296	5.87	49400	49700	48550	62900	33900	48400	49058.31	6.94	0	-6430	52800	50600	49500	47300	46200	50050	46750	53	14500	500	30970	50	1	10680000	5249	23.52	3.10	12	0.20	2090.00	15874.00	51700	20240524	-4.93	14770	20230601	232.77	51700	-4.93	20240524	31000	58.55	20240325	51700	-4.93	20240524	14770	232.77	20230601	1.02	N	241710	500	53 억		740952	N	N	110	N	00	N
42	20240524	160928	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	48400	-950	5	-1.93	18051075350	361699	104.63	49100	51700	48400	64100	34550	49350	49910.46	7.50	0	-50558	52850	51100	47600	45850	42350	51975	46725	53	14750	500	31580	50	1	10680000	5169	23.16	3.05	12	3.39	2090.00	15874.00	51700	20240524	-6.38	14770	20230601	227.69	51700	-6.38	20240524	31000	56.13	20240325	51700	-6.38	20240524	14770	227.69	20230601	0.95	N	241710	500	53 억		800502	N	N	110	N	00	N
43	20240524	150930	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	48500	-850	5	-1.72	17498904600	350311	101.34	49100	51700	48450	64100	34550	49350	49954.71	7.50	0	-51073	52850	51100	47600	45850	42350	51975	46725	53	14750	500	31580	50	1	10680000	5180	23.21	3.06	12	3.28	2090.00	15874.00	51700	20240524	-6.19	14770	20230601	228.37	51700	-6.19	20240524	31000	56.45	20240325	51700	-6.19	20240524	14770	228.37	20230601	0.95	N	241710	500	53 억		800502	N	N	381	N	00	N
44	20240524	140936	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	49100	-250	5	-0.51	16197386450	323611	93.61	49100	51700	48450	64100	34550	49350	50054.84	7.50	0	-45412	52850	51100	47600	45850	42350	51975	46725	53	14750	500	31580	50	1	10680000	5244	23.49	3.09	12	3.03	2090.00	15874.00	51700	20240524	-5.03	14770	20230601	232.43	51700	-5.03	20240524	31000	58.39	20240325	51700	-5.03	20240524	14770	232.43	20230601	0.95	N	241710	500	53 억		800502	N	N	381	N	00	N
45	20240524	130931	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	48550	-800	5	-1.62	14975340900	298655	86.39	49100	51700	48450	64100	34550	49350	50146.05	7.50	0	-43974	52850	51100	47600	45850	42350	51975	46725	53	14750	500	31580	50	1	10680000	5185	23.23	3.06	12	2.80	2090.00	15874.00	51700	20240524	-6.09	14770	20230601	228.71	51700	-6.09	20240524	31000	56.61	20240325	51700	-6.09	20240524	14770	228.71	20230601	0.95	N	241710	500	53 억		800502	N	N	381	N	00	N
46	20240524	120933	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	49250	-100	5	-0.20	13768891650	273901	79.23	49100	51700	48600	64100	34550	49350	50273.95	7.50	0	-49547	52850	51100	47600	45850	42350	51975	46725	53	14750	500	31580	50	1	10680000	5260	23.56	3.10	12	2.56	2090.00	15874.00	51700	20240524	-4.74	14770	20230601	233.45	51700	-4.74	20240524	31000	58.87	20240325	51700	-4.74	20240524	14770	233.45	20230601	0.95	N	241710	500	53 억		800502	N	N	381	N	00	N
47	20240524	110930	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	49000	-350	5	-0.71	13253623700	263459	76.21	49100	51700	48600	64100	34550	49350	50310.92	7.50	0	-48120	52850	51100	47600	45850	42350	51975	46725	53	14750	500	31580	50	1	10680000	5233	23.44	3.09	12	2.47	2090.00	15874.00	51700	20240524	-5.22	14770	20230601	231.75	51700	-5.22	20240524	31000	58.06	20240325	51700	-5.22	20240524	14770	231.75	20230601	0.95	N	241710	500	53 억		800502	N	N	381	N	00	N
48	20240524	100936	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	49550	200	2	0.41	12158257350	241265	69.79	49100	51700	48600	64100	34550	49350	50399.41	7.50	0	-45056	52850	51100	47600	45850	42350	51975	46725	53	14750	500	31580	50	1	10680000	5292	23.71	3.12	12	2.26	2090.00	15874.00	51700	20240524	-4.16	14770	20230601	235.48	51700	-4.16	20240524	31000	59.84	20240325	51700	-4.16	20240524	14770	235.48	20230601	0.95	N	241710	500	53 억		800502	N	N	381	N	00	N
49	20240524	090931	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	50400	1050	2	2.13	4953201950	97944	28.33	49100	51700	48600	64100	34550	49350	50588.11	7.50	0	-13341	52850	51100	47600	45850	42350	51975	46725	53	14750	500	31580	100	1	10680000	5383	24.11	3.18	12	0.92	2090.00	15874.00	51700	20240524	-2.51	14770	20230601	241.23	51700	-2.51	20240524	31000	62.58	20240325	51700	-2.51	20240524	14770	241.23	20230601	0.95	N	241710	500	53 억		800502	N	N	381	N	00	N
50	20240523	160928	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	49350	4150	2	9.18	16212855300	340350	137.31	45000	49350	44100	58700	31650	45200	47631.23	7.39	0	12790	50366	47782	46416	43832	42466	47100	43150	53	13500	500	28920	50	1	10680000	5271	23.61	3.11	12	3.19	2090.00	15874.00	49350	20240523	0.00	14770	20230601	234.12	49350	0.00	20240523	31000	59.19	20240325	49350	0.00	20240523	14770	234.12	20230601	0.75	N	241710	500	53 억		788743	N	N	381	N	00	N
51	20240523	150932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48500	3300	2	7.30	13614885100	287352	115.93	45000	48900	44100	58700	31650	45200	47380.68	7.39	0	19380	50366	47782	46416	43832	42466	47100	43150	53	13500	500	28920	50	1	10680000	5180	23.21	3.06	12	2.69	2090.00	15874.00	49000	20240522	-1.02	14770	20230601	228.37	49000	-1.02	20240522	31000	56.45	20240325	49000	-1.02	20240522	14770	228.37	20230601	0.75	N	241710	500	53 억		788743	N	N	235	N	00	N
52	20240523	140935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47750	2550	2	5.64	9925102050	211071	85.15	45000	48100	44100	58700	31650	45200	47022.77	7.39	0	30664	50366	47782	46416	43832	42466	47100	43150	53	13500	500	28920	50	1	10680000	5100	22.85	3.01	12	1.98	2090.00	15874.00	49000	20240522	-2.55	14770	20230601	223.29	49000	-2.55	20240522	31000	54.03	20240325	49000	-2.55	20240522	14770	223.29	20230601	0.75	N	241710	500	53 억		788743	N	N	235	N	00	N
53	20240523	130933	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	1800	2	3.98	7210774700	154185	62.20	45000	47650	44100	58700	31650	45200	46767.25	7.39	0	20133	50366	47782	46416	43832	42466	47100	43150	53	13500	500	28920	50	1	10680000	5020	22.49	2.96	12	1.44	2090.00	15874.00	49000	20240522	-4.08	14770	20230601	218.21	49000	-4.08	20240522	31000	51.61	20240325	49000	-4.08	20240522	14770	218.21	20230601	0.75	N	241710	500	53 억		788743	N	N	235	N	00	N
54	20240523	120930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47150	1950	2	4.31	6655809050	142397	57.45	45000	47650	44100	58700	31650	45200	46741.45	7.39	0	23810	50366	47782	46416	43832	42466	47100	43150	53	13500	500	28920	50	1	10680000	5036	22.56	2.97	12	1.33	2090.00	15874.00	49000	20240522	-3.78	14770	20230601	219.23	49000	-3.78	20240522	31000	52.10	20240325	49000	-3.78	20240522	14770	219.23	20230601	0.75	N	241710	500	53 억		788743	N	N	235	N	00	N
55	20240523	110927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47450	2250	2	4.98	5712945150	122508	49.42	45000	47450	44100	58700	31650	45200	46633.50	7.39	0	27221	50366	47782	46416	43832	42466	47100	43150	53	13500	500	28920	50	1	10680000	5068	22.70	2.99	12	1.15	2090.00	15874.00	49000	20240522	-3.16	14770	20230601	221.26	49000	-3.16	20240522	31000	53.06	20240325	49000	-3.16	20240522	14770	221.26	20230601	0.75	N	241710	500	53 억		788743	N	N	235	N	00	N
56	20240523	100930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	1800	2	3.98	4170852650	89831	36.24	45000	47450	44100	58700	31650	45200	46430.29	7.39	0	13395	50366	47782	46416	43832	42466	47100	43150	53	13500	500	28920	50	1	10680000	5020	22.49	2.96	12	0.84	2090.00	15874.00	49000	20240522	-4.08	14770	20230601	218.21	49000	-4.08	20240522	31000	51.61	20240325	49000	-4.08	20240522	14770	218.21	20230601	0.75	N	241710	500	53 억		788743	N	N	235	N	00	N
57	20240523	090934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44600	-600	5	-1.33	486807450	10873	4.39	45000	45500	44100	58700	31650	45200	44771.27	7.39	0	-301	50366	47782	46416	43832	42466	47100	43150	53	13500	500	28920	50	1	10680000	4763	21.34	2.81	12	0.10	2090.00	15874.00	49000	20240522	-8.98	14770	20230601	201.96	49000	-8.98	20240522	31000	43.87	20240325	49000	-8.98	20240522	14770	201.96	20230601	0.75	N	241710	500	53 억		788743	N	N	235	N	00	N
58	20240522	160919	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	45200	-1200	5	-2.59	11513927100	246840	59.07	46400	49000	45050	60300	32500	46400	46646.31	7.52	0	-15948	48933	47666	46683	45416	44433	48300	46050	53	13900	500	29690	50	1	10680000	4827	21.63	2.85	12	2.31	2090.00	15874.00	49000	20240522	-7.76	14750	20230515	206.44	49000	-7.76	20240522	31000	45.81	20240325	49000	-7.76	20240522	14770	206.03	20230601	0.76	N	241710	500	53 억		802858	N	N	235	N	00	N
59	20240522	150927	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	45150	-1250	5	-2.69	11245818800	240908	57.65	46400	49000	45050	60300	32500	46400	46681.53	7.52	0	-13754	48933	47666	46683	45416	44433	48300	46050	53	13900	500	29690	50	1	10680000	4822	21.60	2.84	12	2.26	2090.00	15874.00	49000	20240522	-7.86	14750	20230515	206.10	49000	-7.86	20240522	31000	45.65	20240325	49000	-7.86	20240522	14770	205.69	20230601	0.76	N	241710	500	53 억		802858	N	N	33	N	00	N
60	20240522	140928	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	45200	-1200	5	-2.59	10578208050	226123	54.11	46400	49000	45150	60300	32500	46400	46781.58	7.52	0	-17002	48933	47666	46683	45416	44433	48300	46050	53	13900	500	29690	50	1	10680000	4827	21.63	2.85	12	2.12	2090.00	15874.00	49000	20240522	-7.76	14750	20230515	206.44	49000	-7.76	20240522	31000	45.81	20240325	49000	-7.76	20240522	14770	206.03	20230601	0.76	N	241710	500	53 억		802858	N	N	33	N	00	N
61	20240522	130925	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	45800	-600	5	-1.29	9783766600	208647	49.93	46400	49000	45150	60300	32500	46400	46892.62	7.52	0	-15223	48933	47666	46683	45416	44433	48300	46050	53	13900	500	29690	50	1	10680000	4891	21.91	2.89	12	1.95	2090.00	15874.00	49000	20240522	-6.53	14750	20230515	210.51	49000	-6.53	20240522	31000	47.74	20240325	49000	-6.53	20240522	14770	210.09	20230601	0.76	N	241710	500	53 억		802858	N	N	33	N	00	N
62	20240522	121040	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	45700	-700	5	-1.51	8404577850	178324	42.68	46400	49000	45550	60300	32500	46400	47132.92	7.52	0	-22180	48933	47666	46683	45416	44433	48300	46050	53	13900	500	29690	50	1	10680000	4881	21.87	2.88	12	1.67	2090.00	15874.00	49000	20240522	-6.73	14750	20230515	209.83	49000	-6.73	20240522	31000	47.42	20240325	49000	-6.73	20240522	14770	209.41	20230601	0.76	N	241710	500	53 억		802858	N	N	33	N	00	N
63	20240522	110930	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	46350	-50	5	-0.11	7082546750	149705	35.83	46400	49000	46000	60300	32500	46400	47312.95	7.52	0	-17131	48933	47666	46683	45416	44433	48300	46050	53	13900	500	29690	50	1	10680000	4950	22.18	2.92	12	1.40	2090.00	15874.00	49000	20240522	-5.41	14750	20230515	214.24	49000	-5.41	20240522	31000	49.52	20240325	49000	-5.41	20240522	14770	213.81	20230601	0.76	N	241710	500	53 억		802858	N	N	33	N	00	N
64	20240522	100926	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	46700	300	2	0.65	5765616150	121331	29.04	46400	49000	46050	60300	32500	46400	47524.18	7.52	0	-16270	48933	47666	46683	45416	44433	48300	46050	53	13900	500	29690	50	1	10680000	4988	22.34	2.94	12	1.14	2090.00	15874.00	49000	20240522	-4.69	14750	20230515	216.61	49000	-4.69	20240522	31000	50.65	20240325	49000	-4.69	20240522	14770	216.18	20230601	0.76	N	241710	500	53 억		802858	N	N	33	N	00	N
65	20240522	090928	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	48000	1600	2	3.45	3058559450	63589	15.22	46400	49000	46050	60300	32500	46400	48111.82	7.52	0	-9854	48933	47666	46683	45416	44433	48300	46050	53	13900	500	29690	50	1	10680000	5126	22.97	3.02	12	0.60	2090.00	15874.00	49000	20240522	-2.04	14750	20230515	225.42	49000	-2.04	20240522	31000	54.84	20240325	49000	-2.04	20240522	14770	224.98	20230601	0.76	N	241710	500	53 억		802858	N	N	33	N	00	N
66	20240521	160913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46400	1600	2	3.57	19503937500	416112	207.42	45700	47950	45700	58200	31400	44800	46872.37	7.26	0	25597	47800	46300	44700	43200	41600	47050	43950	53	13400	500	28670	50	1	10680000	4956	22.20	2.92	12	3.90	2090.00	15874.00	48000	20240510	-3.33	14130	20230512	228.38	48000	-3.33	20240510	31000	49.68	20240325	48000	-3.33	20240510	14770	214.15	20230601	0.79	N	241710	500	53 억		775872	N	N	33	N	00	N
67	20240521	150924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	1200	2	2.68	19172079650	408943	203.84	45700	47950	45700	58200	31400	44800	46882.03	7.26	0	25453	47800	46300	44700	43200	41600	47050	43950	53	13400	500	28670	50	1	10680000	4913	22.01	2.90	12	3.83	2090.00	15874.00	48000	20240510	-4.17	14130	20230512	225.55	48000	-4.17	20240510	31000	48.39	20240325	48000	-4.17	20240510	14770	211.44	20230601	0.79	N	241710	500	53 억		775872	N	N	51	N	00	N
68	20240521	140924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46100	1300	2	2.90	17595988750	374705	186.78	45700	47950	45700	58200	31400	44800	46959.58	7.26	0	16012	47800	46300	44700	43200	41600	47050	43950	53	13400	500	28670	50	1	10680000	4923	22.06	2.90	12	3.51	2090.00	15874.00	48000	20240510	-3.96	14130	20230512	226.26	48000	-3.96	20240510	31000	48.71	20240325	48000	-3.96	20240510	14770	212.12	20230601	0.79	N	241710	500	53 억		775872	N	N	51	N	00	N
69	20240521	130922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	2100	2	4.69	16129343950	343129	171.04	45700	47950	45700	58200	31400	44800	47006.65	7.26	0	9998	47800	46300	44700	43200	41600	47050	43950	53	13400	500	28670	50	1	10680000	5009	22.44	2.95	12	3.21	2090.00	15874.00	48000	20240510	-2.29	14130	20230512	231.92	48000	-2.29	20240510	31000	51.29	20240325	48000	-2.29	20240510	14770	217.54	20230601	0.79	N	241710	500	53 억		775872	N	N	51	N	00	N
70	20240521	120921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	2100	2	4.69	14992531600	318932	158.98	45700	47950	45700	58200	31400	44800	47008.55	7.26	0	10809	47800	46300	44700	43200	41600	47050	43950	53	13400	500	28670	50	1	10680000	5009	22.44	2.95	12	2.99	2090.00	15874.00	48000	20240510	-2.29	14130	20230512	231.92	48000	-2.29	20240510	31000	51.29	20240325	48000	-2.29	20240510	14770	217.54	20230601	0.79	N	241710	500	53 억		775872	N	N	51	N	00	N
71	20240521	110921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47050	2250	2	5.02	14027491550	298419	148.75	45700	47950	45700	58200	31400	44800	47006.03	7.26	0	7682	47800	46300	44700	43200	41600	47050	43950	53	13400	500	28670	50	1	10680000	5025	22.51	2.96	12	2.79	2090.00	15874.00	48000	20240510	-1.98	14130	20230512	232.98	48000	-1.98	20240510	31000	51.77	20240325	48000	-1.98	20240510	14770	218.55	20230601	0.79	N	241710	500	53 억		775872	N	N	51	N	00	N
72	20240521	100922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47200	2400	2	5.36	11250703950	239402	119.33	45700	47950	45700	58200	31400	44800	46995.03	7.26	0	10392	47800	46300	44700	43200	41600	47050	43950	53	13400	500	28670	50	1	10680000	5041	22.58	2.97	12	2.24	2090.00	15874.00	48000	20240510	-1.67	14130	20230512	234.04	48000	-1.67	20240510	31000	52.26	20240325	48000	-1.67	20240510	14770	219.57	20230601	0.79	N	241710	500	53 억		775872	N	N	51	N	00	N
73	20240521	090919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46950	2150	2	4.80	2607117700	56164	28.00	45700	46950	45700	58200	31400	44800	46419.73	7.26	0	11675	47800	46300	44700	43200	41600	47050	43950	53	13400	500	28670	50	1	10680000	5014	22.46	2.96	12	0.53	2090.00	15874.00	48000	20240510	-2.19	14130	20230512	232.27	48000	-2.19	20240510	31000	51.45	20240325	48000	-2.19	20240510	14770	217.87	20230601	0.79	N	241710	500	53 억		775872	N	N	51	N	00	N
74	20240517	160923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44000	800	2	1.85	7532961650	172345	103.16	42950	44300	42550	56100	30250	43200	43706.58	7.06	0	169	45800	44500	43750	42450	41700	44125	42075	53	12900	500	27640	50	1	10680000	4699	21.05	2.77	12	1.61	2090.00	15874.00	48000	20240510	-8.33	12830	20230510	242.95	48000	-8.33	20240510	31000	41.94	20240325	48000	-8.33	20240510	14770	197.90	20230601	0.68	N	241710	500	53 억		753548	N	N	177	N	00	N
75	20240517	150927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43550	350	2	0.81	7175280150	164185	98.27	42950	44300	42550	56100	30250	43200	43702.42	7.06	0	129	45800	44500	43750	42450	41700	44125	42075	53	12900	500	27640	50	1	10680000	4651	20.84	2.74	12	1.54	2090.00	15874.00	48000	20240510	-9.27	12830	20230510	239.44	48000	-9.27	20240510	31000	40.48	20240325	48000	-9.27	20240510	14770	194.85	20230601	0.68	N	241710	500	53 억		753548	N	N	1057	N	00	N
76	20240517	140919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43250	50	2	0.12	6515167450	148970	89.17	42950	44300	42550	56100	30250	43200	43734.77	7.06	0	-5376	45800	44500	43750	42450	41700	44125	42075	53	12900	500	27640	50	1	10680000	4619	20.69	2.72	12	1.39	2090.00	15874.00	48000	20240510	-9.90	12830	20230510	237.10	48000	-9.90	20240510	31000	39.52	20240325	48000	-9.90	20240510	14770	192.82	20230601	0.68	N	241710	500	53 억		753548	N	N	1057	N	00	N
77	20240517	130912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43600	400	2	0.93	5791840000	132303	79.19	42950	44300	42550	56100	30250	43200	43777.10	7.06	0	-6295	45800	44500	43750	42450	41700	44125	42075	53	12900	500	27640	50	1	10680000	4656	20.86	2.75	12	1.24	2090.00	15874.00	48000	20240510	-9.17	12830	20230510	239.83	48000	-9.17	20240510	31000	40.65	20240325	48000	-9.17	20240510	14770	195.19	20230601	0.68	N	241710	500	53 억		753548	N	N	1057	N	00	N
78	20240517	120912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44250	1050	2	2.43	4871938500	111362	66.66	42950	44300	42550	56100	30250	43200	43748.68	7.06	0	-3704	45800	44500	43750	42450	41700	44125	42075	53	12900	500	27640	50	1	10680000	4726	21.17	2.79	12	1.04	2090.00	15874.00	48000	20240510	-7.81	12830	20230510	244.89	48000	-7.81	20240510	31000	42.74	20240325	48000	-7.81	20240510	14770	199.59	20230601	0.68	N	241710	500	53 억		753548	N	N	1057	N	00	N
79	20240517	110912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44100	900	2	2.08	4022919000	92087	55.12	42950	44250	42550	56100	30250	43200	43686.08	7.06	0	1945	45800	44500	43750	42450	41700	44125	42075	53	12900	500	27640	50	1	10680000	4710	21.10	2.78	12	0.86	2090.00	15874.00	48000	20240510	-8.12	12830	20230510	243.73	48000	-8.12	20240510	31000	42.26	20240325	48000	-8.12	20240510	14770	198.58	20230601	0.68	N	241710	500	53 억		753548	N	N	1057	N	00	N
80	20240517	100907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43500	300	2	0.69	2620084100	60165	36.01	42950	43950	42550	56100	30250	43200	43548.33	7.06	0	1487	45800	44500	43750	42450	41700	44125	42075	53	12900	500	27640	50	1	10680000	4646	20.81	2.74	12	0.56	2090.00	15874.00	48000	20240510	-9.38	12830	20230510	239.05	48000	-9.38	20240510	31000	40.32	20240325	48000	-9.38	20240510	14770	194.52	20230601	0.68	N	241710	500	53 억		753548	N	N	1057	N	00	N
81	20240517	090914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43250	50	2	0.12	825859450	19050	11.40	42950	43950	42550	56100	30250	43200	43352.23	7.06	0	5610	45800	44500	43750	42450	41700	44125	42075	53	12900	500	27640	50	1	10680000	4619	20.69	2.72	12	0.18	2090.00	15874.00	48000	20240510	-9.90	12830	20230510	237.10	48000	-9.90	20240510	31000	39.52	20240325	48000	-9.90	20240510	14770	192.82	20230601	0.68	N	241710	500	53 억		753548	N	N	1057	N	00	N
82	20240516	160904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43200	-1100	5	-2.48	7273841900	165368	63.94	45000	45050	43000	57500	31050	44300	43985.86	6.89	0	14148	47700	46000	44850	43150	42000	45725	42875	53	13200	500	28350	50	1	10680000	4614	20.67	2.72	12	1.55	2090.00	15874.00	48000	20240510	-10.00	9580	20230509	350.94	48000	-10.00	20240510	31000	39.35	20240325	48000	-10.00	20240510	14770	192.48	20230601	0.73	N	241710	500	53 억		736082	N	N	1057	N	00	N
83	20240516	150903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43450	-850	5	-1.92	6617765400	150199	58.08	45000	45050	43000	57500	31050	44300	44059.98	6.89	0	11810	47700	46000	44850	43150	42000	45725	42875	53	13200	500	28350	50	1	10680000	4640	20.79	2.74	12	1.41	2090.00	15874.00	48000	20240510	-9.48	9580	20230509	353.55	48000	-9.48	20240510	31000	40.16	20240325	48000	-9.48	20240510	14770	194.18	20230601	0.73	N	241710	500	53 억		736082	N	N	180	N	00	N
84	20240516	140910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43850	-450	5	-1.02	5450646550	123333	47.69	45000	45050	43000	57500	31050	44300	44194.55	6.89	0	6012	47700	46000	44850	43150	42000	45725	42875	53	13200	500	28350	50	1	10680000	4683	20.98	2.76	12	1.15	2090.00	15874.00	48000	20240510	-8.65	9580	20230509	357.72	48000	-8.65	20240510	31000	41.45	20240325	48000	-8.65	20240510	14770	196.89	20230601	0.73	N	241710	500	53 억		736082	N	N	180	N	00	N
85	20240516	130904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43950	-350	5	-0.79	4627992000	104650	40.46	45000	45050	43000	57500	31050	44300	44223.53	6.89	0	8429	47700	46000	44850	43150	42000	45725	42875	53	13200	500	28350	50	1	10680000	4694	21.03	2.77	12	0.98	2090.00	15874.00	48000	20240510	-8.44	9580	20230509	358.77	48000	-8.44	20240510	31000	41.77	20240325	48000	-8.44	20240510	14770	197.56	20230601	0.73	N	241710	500	53 억		736082	N	N	180	N	00	N
86	20240516	120902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44300	0	3	0.00	4014450050	90757	35.09	45000	45050	43000	57500	31050	44300	44232.95	6.89	0	7628	47700	46000	44850	43150	42000	45725	42875	53	13200	500	28350	50	1	10680000	4731	21.20	2.79	12	0.85	2090.00	15874.00	48000	20240510	-7.71	9580	20230509	362.42	48000	-7.71	20240510	31000	42.90	20240325	48000	-7.71	20240510	14770	199.93	20230601	0.73	N	241710	500	53 억		736082	N	N	180	N	00	N
87	20240516	110900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44850	550	2	1.24	3183304200	72146	27.90	45000	45000	43000	57500	31050	44300	44123.09	6.89	0	9112	47700	46000	44850	43150	42000	45725	42875	53	13200	500	28350	50	1	10680000	4790	21.46	2.83	12	0.68	2090.00	15874.00	48000	20240510	-6.56	9580	20230509	368.16	48000	-6.56	20240510	31000	44.68	20240325	48000	-6.56	20240510	14770	203.66	20230601	0.73	N	241710	500	53 억		736082	N	N	180	N	00	N
88	20240516	100904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44050	-250	5	-0.56	1862542200	42350	16.38	45000	45000	43000	57500	31050	44300	43979.74	6.89	0	-880	47700	46000	44850	43150	42000	45725	42875	53	13200	500	28350	50	1	10680000	4705	21.08	2.77	12	0.40	2090.00	15874.00	48000	20240510	-8.23	9580	20230509	359.81	48000	-8.23	20240510	31000	42.10	20240325	48000	-8.23	20240510	14770	198.24	20230601	0.73	N	241710	500	53 억		736082	N	N	180	N	00	N
89	20240516	090904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43550	-750	5	-1.69	571303650	12976	5.02	45000	45000	43000	57500	31050	44300	44027.72	6.89	0	-376	47700	46000	44850	43150	42000	45725	42875	53	13200	500	28350	50	1	10680000	4651	20.84	2.74	12	0.12	2090.00	15874.00	48000	20240510	-9.27	9580	20230509	354.59	48000	-9.27	20240510	31000	40.48	20240325	48000	-9.27	20240510	14770	194.85	20230601	0.73	N	241710	500	53 억		736082	N	N	180	N	00	N
90	20240514	160914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44300	100	2	0.23	11571775200	257700	30.90	44300	46550	43700	57400	30950	44200	44904.39	6.35	0	40086	50066	47132	44516	41582	38966	45825	40275	53	13200	500	28280	50	1	10680000	4731	21.20	2.79	12	2.41	2090.00	15874.00	48000	20240510	-7.71	9430	20230508	369.78	48000	-7.71	20240510	31000	42.90	20240325	48000	-7.71	20240510	14750	200.34	20230515	0.83	N	241710	500	53 억		678192	N	N	180	N	00	N
91	20240514	150917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43900	-300	5	-0.68	11072878850	246389	29.54	44300	46550	43700	57400	30950	44200	44940.64	6.35	0	37781	50066	47132	44516	41582	38966	45825	40275	53	13200	500	28280	50	1	10680000	4689	21.00	2.77	12	2.31	2090.00	15874.00	48000	20240510	-8.54	9430	20230508	365.54	48000	-8.54	20240510	31000	41.61	20240325	48000	-8.54	20240510	14750	197.63	20230515	0.83	N	241710	500	53 억		678192	N	N	520	N	00	N
92	20240514	140916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44000	-200	5	-0.45	10000211250	221945	26.61	44300	46550	43950	57400	30950	44200	45057.16	6.35	0	28991	50066	47132	44516	41582	38966	45825	40275	53	13200	500	28280	50	1	10680000	4699	21.05	2.77	12	2.08	2090.00	15874.00	48000	20240510	-8.33	9430	20230508	366.60	48000	-8.33	20240510	31000	41.94	20240325	48000	-8.33	20240510	14750	198.31	20230515	0.83	N	241710	500	53 억		678192	N	N	520	N	00	N
93	20240514	130916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44350	150	2	0.34	8921305300	197493	23.68	44300	46550	44250	57400	30950	44200	45172.77	6.35	0	26479	50066	47132	44516	41582	38966	45825	40275	53	13200	500	28280	50	1	10680000	4737	21.22	2.79	12	1.85	2090.00	15874.00	48000	20240510	-7.60	9430	20230508	370.31	48000	-7.60	20240510	31000	43.06	20240325	48000	-7.60	20240510	14750	200.68	20230515	0.83	N	241710	500	53 억		678192	N	N	520	N	00	N
94	20240514	120913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44450	250	2	0.57	8099595600	178985	21.46	44300	46550	44300	57400	30950	44200	45252.93	6.35	0	22131	50066	47132	44516	41582	38966	45825	40275	53	13200	500	28280	50	1	10680000	4747	21.27	2.80	12	1.68	2090.00	15874.00	48000	20240510	-7.40	9430	20230508	371.37	48000	-7.40	20240510	31000	43.39	20240325	48000	-7.40	20240510	14750	201.36	20230515	0.83	N	241710	500	53 억		678192	N	N	520	N	00	N
95	20240514	110914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44900	700	2	1.58	6525754950	143734	17.23	44300	46550	44300	57400	30950	44200	45401.61	6.35	0	16981	50066	47132	44516	41582	38966	45825	40275	53	13200	500	28280	50	1	10680000	4795	21.48	2.83	12	1.35	2090.00	15874.00	48000	20240510	-6.46	9430	20230508	376.14	48000	-6.46	20240510	31000	44.84	20240325	48000	-6.46	20240510	14750	204.41	20230515	0.83	N	241710	500	53 억		678192	N	N	520	N	00	N
96	20240514	100911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45050	850	2	1.92	5537247650	121703	14.59	44300	46550	44300	57400	30950	44200	45498.04	6.35	0	12974	50066	47132	44516	41582	38966	45825	40275	53	13200	500	28280	50	1	10680000	4811	21.56	2.84	12	1.14	2090.00	15874.00	48000	20240510	-6.15	9430	20230508	377.73	48000	-6.15	20240510	31000	45.32	20240325	48000	-6.15	20240510	14750	205.42	20230515	0.83	N	241710	500	53 억		678192	N	N	520	N	00	N
97	20240514	090913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46250	2050	2	4.64	1903423600	41734	5.00	44300	46250	44300	57400	30950	44200	45608.46	6.35	0	3204	50066	47132	44516	41582	38966	45825	40275	53	13200	500	28280	50	1	10680000	4940	22.13	2.91	12	0.39	2090.00	15874.00	48000	20240510	-3.65	9430	20230508	390.46	48000	-3.65	20240510	31000	49.19	20240325	48000	-3.65	20240510	14750	213.56	20230515	0.83	N	241710	500	53 억		678192	N	N	520	N	00	N
98	20240513	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	44200	-2100	5	-4.54	37204089800	831850	109.79	44850	47450	41900	60100	32450	46300	44722.03	6.47	0	-17714	49733	48016	46283	44566	42833	48875	45425	53	13800	500	29630	50	1	10680000	4721	21.15	2.78	12	7.79	2090.00	15874.00	48000	20240510	-7.92	9410	20230504	369.71	48000	-7.92	20240510	31000	42.58	20240325	48000	-7.92	20240510	14750	199.66	20230515	0.88	N	241710	500	53 억		690652	N	N	520	N	00	N
99	20240513	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	44100	-2200	5	-4.75	36249955550	810307	106.94	44850	47450	41900	60100	32450	46300	44732.81	6.47	0	-13025	49733	48016	46283	44566	42833	48875	45425	53	13800	500	29630	50	1	10680000	4710	21.10	2.78	12	7.59	2090.00	15874.00	48000	20240510	-8.12	9410	20230504	368.65	48000	-8.12	20240510	31000	42.26	20240325	48000	-8.12	20240510	14750	198.98	20230515	0.88	N	241710	500	53 억		690652	N	N	986	N	00	N
100	20240513	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	44150	-2150	5	-4.64	33812394000	755361	99.69	44850	47450	41900	60100	32450	46300	44759.78	6.47	0	-13798	49733	48016	46283	44566	42833	48875	45425	53	13800	500	29630	50	1	10680000	4715	21.12	2.78	12	7.07	2090.00	15874.00	48000	20240510	-8.02	9410	20230504	369.18	48000	-8.02	20240510	31000	42.42	20240325	48000	-8.02	20240510	14750	199.32	20230515	0.88	N	241710	500	53 억		690652	N	N	986	N	00	N
101	20240513	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	43950	-2350	5	-5.08	29737246450	662501	87.44	44850	47450	41900	60100	32450	46300	44882.72	6.47	0	-31038	49733	48016	46283	44566	42833	48875	45425	53	13800	500	29630	50	1	10680000	4694	21.03	2.77	12	6.20	2090.00	15874.00	48000	20240510	-8.44	9410	20230504	367.06	48000	-8.44	20240510	31000	41.77	20240325	48000	-8.44	20240510	14750	197.97	20230515	0.88	N	241710	500	53 억		690652	N	N	986	N	00	N
102	20240513	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	44950	-1350	5	-2.92	27073259950	602897	79.57	44850	47450	41900	60100	32450	46300	44901.36	6.47	0	-17409	49733	48016	46283	44566	42833	48875	45425	53	13800	500	29630	50	1	10680000	4801	21.51	2.83	12	5.65	2090.00	15874.00	48000	20240510	-6.35	9410	20230504	377.68	48000	-6.35	20240510	31000	45.00	20240325	48000	-6.35	20240510	14750	204.75	20230515	0.88	N	241710	500	53 억		690652	N	N	986	N	00	N
103	20240513	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	-1600	5	-3.46	25697309850	572078	75.50	44850	47450	41900	60100	32450	46300	44915.15	6.47	0	-27841	49733	48016	46283	44566	42833	48875	45425	53	13800	500	29630	50	1	10680000	4774	21.39	2.82	12	5.36	2090.00	15874.00	48000	20240510	-6.88	9410	20230504	375.03	48000	-6.88	20240510	31000	44.19	20240325	48000	-6.88	20240510	14750	203.05	20230515	0.88	N	241710	500	53 억		690652	N	N	986	N	00	N
104	20240513	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	-900	5	-1.94	22567225750	502028	66.26	44850	47450	41900	60100	32450	46300	44947.57	6.47	0	-38665	49733	48016	46283	44566	42833	48875	45425	53	13800	500	29630	50	1	10680000	4849	21.72	2.86	12	4.70	2090.00	15874.00	48000	20240510	-5.42	9410	20230504	382.47	48000	-5.42	20240510	31000	46.45	20240325	48000	-5.42	20240510	14750	207.80	20230515	0.88	N	241710	500	53 억		690652	N	N	986	N	00	N
105	20240513	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-1000	5	-2.16	8437738750	194012	25.61	44850	45950	41900	60100	32450	46300	43466.11	6.47	0	15448	49733	48016	46283	44566	42833	48875	45425	53	13800	500	29630	50	1	10680000	4838	21.67	2.85	12	1.82	2090.00	15874.00	48000	20240510	-5.62	9410	20230504	381.40	48000	-5.62	20240510	31000	46.13	20240325	48000	-5.62	20240510	14750	207.12	20230515	0.88	N	241710	500	53 억		690652	N	N	986	N	00	N
106	20240510	160845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	46300	2100	2	4.75	32539347150	697715	86.50	44550	48000	44550	57400	30950	44200	46637.85	6.06	0	30198	47866	46032	43116	41282	38366	46950	42200	53	13200	500	28280	50	1	10680000	4945	22.15	2.92	12	6.53	2090.00	15874.00	48000	20240510	-3.54	9410	20230503	392.03	48000	-3.54	20240510	31000	49.35	20240325	48000	-3.54	20240510	12830	260.87	20230510	0.97	N	241710	500	53 억		647361	N	N	986	N	00	N
107	20240510	150854	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	46450	2250	2	5.09	30662345600	657114	81.47	44550	48000	44550	57400	30950	44200	46662.14	6.06	0	21411	47866	46032	43116	41282	38366	46950	42200	53	13200	500	28280	50	1	10680000	4961	22.22	2.93	12	6.15	2090.00	15874.00	48000	20240510	-3.23	9410	20230503	393.62	48000	-3.23	20240510	31000	49.84	20240325	48000	-3.23	20240510	12830	262.04	20230510	0.97	N	241710	500	53 억		647361	N	N	19438	N	00	N
108	20240510	140856	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	46500	2300	2	5.20	28276288600	606020	75.13	44550	48000	44550	57400	30950	44200	46659.00	6.06	0	3078	47866	46032	43116	41282	38366	46950	42200	53	13200	500	28280	50	1	10680000	4966	22.25	2.93	12	5.67	2090.00	15874.00	48000	20240510	-3.12	9410	20230503	394.16	48000	-3.12	20240510	31000	50.00	20240325	48000	-3.12	20240510	12830	262.43	20230510	0.97	N	241710	500	53 억		647361	N	N	19438	N	00	N
109	20240510	130848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	47750	3550	2	8.03	25172336600	540159	66.97	44550	48000	44550	57400	30950	44200	46601.72	6.06	0	-11972	47866	46032	43116	41282	38366	46950	42200	53	13200	500	28280	50	1	10680000	5100	22.85	3.01	12	5.06	2090.00	15874.00	48000	20240510	-0.52	9410	20230503	407.44	48000	-0.52	20240510	31000	54.03	20240325	48000	-0.52	20240510	12830	272.17	20230510	0.97	N	241710	500	53 억		647361	N	N	19438	N	00	N
110	20240510	120843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	47350	3150	2	7.13	20823709750	448698	55.63	44550	48000	44550	57400	30950	44200	46409.19	6.06	0	3454	47866	46032	43116	41282	38366	46950	42200	53	13200	500	28280	50	1	10680000	5057	22.66	2.98	12	4.20	2090.00	15874.00	48000	20240510	-1.35	9410	20230503	403.19	48000	-1.35	20240510	31000	52.74	20240325	48000	-1.35	20240510	12830	269.06	20230510	0.97	N	241710	500	53 억		647361	N	N	19438	N	00	N
111	20240510	110848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	46250	2050	2	4.64	13504656250	293655	36.41	44550	47350	44550	57400	30950	44200	45988.17	6.06	0	-13448	47866	46032	43116	41282	38366	46950	42200	53	13200	500	28280	50	1	10680000	4940	22.13	2.91	12	2.75	2090.00	15874.00	47350	20240510	-2.32	9410	20230503	391.50	47350	-2.32	20240510	31000	49.19	20240325	47350	-2.32	20240510	12830	260.48	20230510	0.97	N	241710	500	53 억		647361	N	N	19438	N	00	N
112	20240510	100846	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	45250	1050	2	2.38	11117672800	241750	29.97	44550	47350	44550	57400	30950	44200	45988.31	6.06	0	-21111	47866	46032	43116	41282	38366	46950	42200	53	13200	500	28280	50	1	10680000	4833	21.65	2.85	12	2.26	2090.00	15874.00	47350	20240510	-4.44	9410	20230503	380.87	47350	-4.44	20240510	31000	45.97	20240325	47350	-4.44	20240510	12830	252.69	20230510	0.97	N	241710	500	53 억		647361	N	N	19438	N	00	N
113	20240510	090848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	47000	2800	2	6.33	4730769150	103000	12.77	44550	47200	44550	57400	30950	44200	45929.80	6.06	0	-5168	47866	46032	43116	41282	38366	46950	42200	53	13200	500	28280	50	1	10680000	5020	22.49	2.96	12	0.96	2090.00	15874.00	47200	20240510	-0.42	9410	20230503	399.47	47200	-0.42	20240510	31000	51.61	20240325	47200	-0.42	20240510	12830	266.33	20230510	0.97	N	241710	500	53 억		647361	N	N	19438	N	00	N
114	20240509	160905	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	44200	3800	2	9.41	34686392450	803765	223.16	40400	44950	40200	52500	28300	40400	43153.08	5.26	0	66539	42533	41466	40733	39666	38933	41100	39300	53	12100	500	25850	50	1	10680000	4721	21.15	2.78	12	7.53	2090.00	15874.00	44950	20240509	-1.67	9270	20230502	376.81	44950	-1.67	20240509	31000	42.58	20240325	44950	-1.67	20240509	9580	361.38	20230509	1.01	N	241710	500	53 억		561378	N	N	19438	N	00	N
115	20240509	150904	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	43850	3450	2	8.54	33405083300	774584	215.06	40400	44950	40200	52500	28300	40400	43126.52	5.26	0	69674	42533	41466	40733	39666	38933	41100	39300	53	12100	500	25850	50	1	10680000	4683	20.98	2.76	12	7.25	2090.00	15874.00	44950	20240509	-2.45	9270	20230502	373.03	44950	-2.45	20240509	31000	41.45	20240325	44950	-2.45	20240509	9580	357.72	20230509	1.01	N	241710	500	53 억		561378	N	N	4956	N	00	N
116	20240509	140808	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	43800	3400	2	8.42	29890642300	693828	192.64	40400	44950	40200	52500	28300	40400	43080.81	5.26	0	68236	42533	41466	40733	39666	38933	41100	39300	53	12100	500	25850	50	1	10680000	4678	20.96	2.76	12	6.50	2090.00	15874.00	44950	20240509	-2.56	9270	20230502	372.49	44950	-2.56	20240509	31000	41.29	20240325	44950	-2.56	20240509	9580	357.20	20230509	1.01	N	241710	500	53 억		561378	N	N	4956	N	00	N
117	20240509	130849	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	44050	3650	2	9.03	23956687950	559204	155.26	40400	44700	40200	52500	28300	40400	42840.74	5.26	0	37577	42533	41466	40733	39666	38933	41100	39300	53	12100	500	25850	50	1	10680000	4705	21.08	2.77	12	5.24	2090.00	15874.00	44700	20240509	-1.45	9270	20230502	375.19	44700	-1.45	20240509	31000	42.10	20240325	44700	-1.45	20240509	9580	359.81	20230509	1.01	N	241710	500	53 억		561378	N	N	4956	N	00	N
118	20240509	120846	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	43650	3250	2	8.04	16185021100	382373	106.17	40400	44400	40200	52500	28300	40400	42327.89	5.26	0	-5276	42533	41466	40733	39666	38933	41100	39300	53	12100	500	25850	50	1	10680000	4662	20.89	2.75	12	3.58	2090.00	15874.00	44400	20240222	-1.69	9270	20230502	370.87	44400	0.00	20240222	31000	40.81	20240325	44400	-1.69	20240222	9580	355.64	20230509	1.01	N	241710	500	53 억		561378	N	N	4956	N	00	N
119	20240509	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	41150	750	2	1.86	4893022950	118473	32.89	40400	41700	40200	52500	28300	40400	41300.82	5.26	0	-3151	42533	41466	40733	39666	38933	41100	39300	53	12100	500	25850	50	1	10680000	4395	19.69	2.59	12	1.11	2090.00	15874.00	44400	20240222	-7.32	9270	20230502	343.91	44400	-7.32	20240222	31000	32.74	20240325	44400	-7.32	20240222	9580	329.54	20230509	1.01	N	241710	500	53 억		561378	N	N	4956	N	00	N
120	20240509	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	41600	1200	2	2.97	3373774950	81765	22.70	40400	41600	40200	52500	28300	40400	41261.95	5.26	0	4810	42533	41466	40733	39666	38933	41100	39300	53	12100	500	25850	50	1	10680000	4443	19.90	2.62	12	0.77	2090.00	15874.00	44400	20240222	-6.31	9270	20230502	348.76	44400	-6.31	20240222	31000	34.19	20240325	44400	-6.31	20240222	9580	334.24	20230509	1.01	N	241710	500	53 억		561378	N	N	4956	N	00	N
121	20240509	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	40550	150	2	0.37	300717700	7380	2.05	40400	41200	40200	52500	28300	40400	40748.13	5.26	0	-738	42533	41466	40733	39666	38933	41100	39300	53	12100	500	25850	50	1	10680000	4331	19.40	2.55	12	0.07	2090.00	15874.00	44400	20240222	-8.67	9270	20230502	337.43	44400	-8.67	20240222	31000	30.81	20240325	44400	-8.67	20240222	9580	323.28	20230509	1.01	N	241710	500	53 억		561378	N	N	4956	N	00	N
122	20240508	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	40400	900	2	2.28	14711407100	358593	108.16	40500	41800	40000	51300	27650	39500	41025.64	4.87	0	23116	41700	40600	38550	37450	35400	41150	38000	53	11800	500	25280	50	1	10680000	4315	19.33	2.55	12	3.36	2090.00	15874.00	44400	20240222	-9.01	9150	20230428	341.53	44400	-9.01	20240222	31000	30.32	20240325	44400	-9.01	20240222	9430	328.42	20230508	1.01	N	241710	500	53 억		520095	N	N	4956	N	00	N
123	20240508	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	40550	1050	2	2.66	14357819700	349831	105.52	40500	41800	40000	51300	27650	39500	41042.16	4.87	0	24897	41700	40600	38550	37450	35400	41150	38000	53	11800	500	25280	50	1	10680000	4331	19.40	2.55	12	3.28	2090.00	15874.00	44400	20240222	-8.67	9150	20230428	343.17	44400	-8.67	20240222	31000	30.81	20240325	44400	-8.67	20240222	9430	330.01	20230508	1.01	N	241710	500	53 억		520095	N	N	1213	N	00	N
124	20240508	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	40400	900	2	2.28	13058828450	317575	95.79	40500	41800	40000	51300	27650	39500	41120.45	4.87	0	27046	41700	40600	38550	37450	35400	41150	38000	53	11800	500	25280	50	1	10680000	4315	19.33	2.55	12	2.97	2090.00	15874.00	44400	20240222	-9.01	9150	20230428	341.53	44400	-9.01	20240222	31000	30.32	20240325	44400	-9.01	20240222	9430	328.42	20230508	1.01	N	241710	500	53 억		520095	N	N	1213	N	00	N
125	20240508	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	40500	1000	2	2.53	12403872300	301355	90.90	40500	41800	40000	51300	27650	39500	41160.33	4.87	0	26624	41700	40600	38550	37450	35400	41150	38000	53	11800	500	25280	50	1	10680000	4325	19.38	2.55	12	2.82	2090.00	15874.00	44400	20240222	-8.78	9150	20230428	342.62	44400	-8.78	20240222	31000	30.65	20240325	44400	-8.78	20240222	9430	329.48	20230508	1.01	N	241710	500	53 억		520095	N	N	1213	N	00	N
126	20240508	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	40950	1450	2	3.67	11789640000	286274	86.35	40500	41800	40000	51300	27650	39500	41183.06	4.87	0	27761	41700	40600	38550	37450	35400	41150	38000	53	11800	500	25280	50	1	10680000	4373	19.59	2.58	12	2.68	2090.00	15874.00	44400	20240222	-7.77	9150	20230428	347.54	44400	-7.77	20240222	31000	32.10	20240325	44400	-7.77	20240222	9430	334.25	20230508	1.01	N	241710	500	53 억		520095	N	N	1213	N	00	N
127	20240508	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	40900	1400	2	3.54	10811938300	262293	79.11	40500	41800	40000	51300	27650	39500	41220.84	4.87	0	19919	41700	40600	38550	37450	35400	41150	38000	53	11800	500	25280	50	1	10680000	4368	19.57	2.58	12	2.46	2090.00	15874.00	44400	20240222	-7.88	9150	20230428	346.99	44400	-7.88	20240222	31000	31.94	20240325	44400	-7.88	20240222	9430	333.72	20230508	1.01	N	241710	500	53 억		520095	N	N	1213	N	00	N
128	20240508	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	41350	1850	2	4.68	8401635100	203512	61.38	40500	41800	40000	51300	27650	39500	41283.24	4.87	0	32989	41700	40600	38550	37450	35400	41150	38000	53	11800	500	25280	50	1	10680000	4416	19.78	2.60	12	1.91	2090.00	15874.00	44400	20240222	-6.87	9150	20230428	351.91	44400	-6.87	20240222	31000	33.39	20240325	44400	-6.87	20240222	9430	338.49	20230508	1.01	N	241710	500	53 억		520095	N	N	1213	N	00	N
129	20240508	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	41350	1850	2	4.68	2124249500	52090	15.71	40500	41400	40000	51300	27650	39500	40780.37	4.87	0	4523	41700	40600	38550	37450	35400	41150	38000	53	11800	500	25280	50	1	10680000	4416	19.78	2.60	12	0.49	2090.00	15874.00	44400	20240222	-6.87	9150	20230428	351.91	44400	-6.87	20240222	31000	33.39	20240325	44400	-6.87	20240222	9430	338.49	20230508	1.01	N	241710	500	53 억		520095	N	N	1213	N	00	N
130	20240503	160853	53	100.00	KOSDAQ		화학	N	N	N	N		N	37350	650	2	1.77	1933191500	52715	26.43	36700	37350	36000	47700	25700	36700	36669.97	4.48	0	-6764	38700	37700	37000	36000	35300	37350	35650	53	11000	500	0	50	1	10680000	3989	17.87	2.35	12	0.49	2090.00	15874.00	44400	20240222	-15.88	8910	20230426	319.19	44400	-15.88	20240222	31000	20.48	20240325	44400	-15.88	20240222	9410	296.92	20230503	1.03	N	241710	500	53 억		478137	N	N	894	N	02	N
131	20240503	150852	53	100.00	KOSDAQ		화학	N	N	N	N		N	36950	250	2	0.68	1606035350	43928	22.03	36700	37150	36000	47700	25700	36700	36560.63	4.48	0	-4816	38700	37700	37000	36000	35300	37350	35650	53	11000	500	0	50	1	10680000	3946	17.68	2.33	12	0.41	2090.00	15874.00	44400	20240222	-16.78	8910	20230426	314.70	44400	-16.78	20240222	31000	19.19	20240325	44400	-16.78	20240222	9410	292.67	20230503	1.03	N	241710	500	53 억		478137	N	N	7494	N	02	N
132	20240503	140854	53	100.00	KOSDAQ		화학	N	N	N	N		N	36350	-350	5	-0.95	1295671850	35493	17.80	36700	37150	36000	47700	25700	36700	36505.00	4.48	0	-4431	38700	37700	37000	36000	35300	37350	35650	53	11000	500	0	50	1	10680000	3882	17.39	2.29	12	0.33	2090.00	15874.00	44400	20240222	-18.13	8910	20230426	307.97	44400	-18.13	20240222	31000	17.26	20240325	44400	-18.13	20240222	9410	286.29	20230503	1.03	N	241710	500	53 억		478137	N	N	7494	N	02	N
133	20240503	130854	53	100.00	KOSDAQ		화학	N	N	N	N		N	36700	0	3	0.00	1138385000	31182	15.63	36700	37150	36000	47700	25700	36700	36507.76	4.48	0	-3824	38700	37700	37000	36000	35300	37350	35650	53	11000	500	0	50	1	10680000	3920	17.56	2.31	12	0.29	2090.00	15874.00	44400	20240222	-17.34	8910	20230426	311.90	44400	-17.34	20240222	31000	18.39	20240325	44400	-17.34	20240222	9410	290.01	20230503	1.03	N	241710	500	53 억		478137	N	N	7494	N	02	N
134	20240503	120851	53	100.00	KOSDAQ		화학	N	N	N	N		N	36400	-300	5	-0.82	1030357850	28229	14.15	36700	37150	36000	47700	25700	36700	36499.98	4.48	0	-3892	38700	37700	37000	36000	35300	37350	35650	53	11000	500	0	50	1	10680000	3888	17.42	2.29	12	0.26	2090.00	15874.00	44400	20240222	-18.02	8910	20230426	308.53	44400	-18.02	20240222	31000	17.42	20240325	44400	-18.02	20240222	9410	286.82	20230503	1.03	N	241710	500	53 억		478137	N	N	7494	N	02	N
135	20240503	110850	53	100.00	KOSDAQ		화학	N	N	N	N		N	36500	-200	5	-0.54	916258450	25099	12.58	36700	37150	36000	47700	25700	36700	36505.78	4.48	0	-3720	38700	37700	37000	36000	35300	37350	35650	53	11000	500	0	50	1	10680000	3898	17.46	2.30	12	0.24	2090.00	15874.00	44400	20240222	-17.79	8910	20230426	309.65	44400	-17.79	20240222	31000	17.74	20240325	44400	-17.79	20240222	9410	287.89	20230503	1.03	N	241710	500	53 억		478137	N	N	7494	N	02	N
136	20240503	100847	53	100.00	KOSDAQ		화학	N	N	N	N		N	37100	400	2	1.09	733520150	20135	10.10	36700	37150	36000	47700	25700	36700	36430.10	4.48	0	-3229	38700	37700	37000	36000	35300	37350	35650	53	11000	500	0	50	1	10680000	3962	17.75	2.34	12	0.19	2090.00	15874.00	44400	20240222	-16.44	8910	20230426	316.39	44400	-16.44	20240222	31000	19.68	20240325	44400	-16.44	20240222	9410	294.26	20230503	1.03	N	241710	500	53 억		478137	N	N	7494	N	02	N
137	20240503	090844	53	100.00	KOSDAQ		화학	N	N	N	N		N	36450	-250	5	-0.68	123370300	3369	1.69	36700	37150	36400	47700	25700	36700	36619.26	4.48	0	-448	38700	37700	37000	36000	35300	37350	35650	53	11000	500	0	50	1	10680000	3893	17.44	2.30	12	0.03	2090.00	15874.00	44400	20240222	-17.91	8910	20230426	309.09	44400	-17.91	20240222	31000	17.58	20240325	44400	-17.91	20240222	9410	287.35	20230503	1.03	N	241710	500	53 억		478137	N	N	7494	N	02	N
138	20240502	160838	53	100.00	KOSDAQ		화학	N	N	N	N		N	36700	1050	2	2.95	7426753750	198945	226.82	36850	38000	36300	46300	25000	35650	37330.90	4.36	0	11939	37283	36466	35483	34666	33683	36875	35075	53	10650	500	0	50	1	10680000	3920	17.56	2.31	12	1.86	2090.00	15874.00	44400	20240222	-17.34	8900	20230425	312.36	44400	-17.34	20240222	31000	18.39	20240325	44400	-17.34	20240222	9270	295.90	20230502	1.06	N	241710	500	53 억		465781	N	N	7494	N	02	N
139	20240502	150845	53	100.00	KOSDAQ		화학	N	N	N	N		N	36450	800	2	2.24	7070968850	189190	215.70	36850	38000	36300	46300	25000	35650	37374.96	4.36	0	8412	37283	36466	35483	34666	33683	36875	35075	53	10650	500	0	50	1	10680000	3893	17.44	2.30	12	1.77	2090.00	15874.00	44400	20240222	-17.91	8900	20230425	309.55	44400	-17.91	20240222	31000	17.58	20240325	44400	-17.91	20240222	9270	293.20	20230502	1.06	N	241710	500	53 억		465781	N	N	491	N	02	N
140	20240502	140839	53	100.00	KOSDAQ		화학	N	N	N	N		N	37050	1400	2	3.93	6253442300	166905	190.29	36850	38000	36650	46300	25000	35650	37467.08	4.36	0	6486	37283	36466	35483	34666	33683	36875	35075	53	10650	500	0	50	1	10680000	3957	17.73	2.33	12	1.56	2090.00	15874.00	44400	20240222	-16.55	8900	20230425	316.29	44400	-16.55	20240222	31000	19.52	20240325	44400	-16.55	20240222	9270	299.68	20230502	1.06	N	241710	500	53 억		465781	N	N	491	N	02	N
141	20240502	130837	53	100.00	KOSDAQ		화학	N	N	N	N		N	37300	1650	2	4.63	5759930900	153633	175.16	36850	38000	36650	46300	25000	35650	37491.50	4.36	0	6689	37283	36466	35483	34666	33683	36875	35075	53	10650	500	0	50	1	10680000	3984	17.85	2.35	12	1.44	2090.00	15874.00	44400	20240222	-15.99	8900	20230425	319.10	44400	-15.99	20240222	31000	20.32	20240325	44400	-15.99	20240222	9270	302.37	20230502	1.06	N	241710	500	53 억		465781	N	N	491	N	02	N
142	20240502	120835	53	100.00	KOSDAQ		화학	N	N	N	N		N	37300	1650	2	4.63	5218450650	139112	158.60	36850	38000	36650	46300	25000	35650	37512.58	4.36	0	6797	37283	36466	35483	34666	33683	36875	35075	53	10650	500	0	50	1	10680000	3984	17.85	2.35	12	1.30	2090.00	15874.00	44400	20240222	-15.99	8900	20230425	319.10	44400	-15.99	20240222	31000	20.32	20240325	44400	-15.99	20240222	9270	302.37	20230502	1.06	N	241710	500	53 억		465781	N	N	491	N	02	N
143	20240502	110834	53	100.00	KOSDAQ		화학	N	N	N	N		N	37200	1550	2	4.35	4639753850	123584	140.90	36850	38000	36650	46300	25000	35650	37543.32	4.36	0	6775	37283	36466	35483	34666	33683	36875	35075	53	10650	500	0	50	1	10680000	3973	17.80	2.34	12	1.16	2090.00	15874.00	44400	20240222	-16.22	8900	20230425	317.98	44400	-16.22	20240222	31000	20.00	20240325	44400	-16.22	20240222	9270	301.29	20230502	1.06	N	241710	500	53 억		465781	N	N	491	N	02	N
144	20240502	100832	53	100.00	KOSDAQ		화학	N	N	N	N		N	37550	1900	2	5.33	3792481650	100908	115.05	36850	38000	36650	46300	25000	35650	37583.56	4.36	0	10644	37283	36466	35483	34666	33683	36875	35075	53	10650	500	0	50	1	10680000	4010	17.97	2.37	12	0.94	2090.00	15874.00	44400	20240222	-15.43	8900	20230425	321.91	44400	-15.43	20240222	31000	21.13	20240325	44400	-15.43	20240222	9270	305.07	20230502	1.06	N	241710	500	53 억		465781	N	N	491	N	02	N
145	20240502	090831	53	100.00	KOSDAQ		화학	N	N	N	N		N	36900	1250	2	3.51	743552550	20011	22.81	36850	37450	36650	46300	25000	35650	37157.19	4.36	0	532	37283	36466	35483	34666	33683	36875	35075	53	10650	500	0	50	1	10680000	3941	17.66	2.32	12	0.19	2090.00	15874.00	44400	20240222	-16.89	8900	20230425	314.61	44400	-16.89	20240222	31000	19.03	20240325	44400	-16.89	20240222	9270	298.06	20230502	1.06	N	241710	500	53 억		465781	N	N	491	N	02	N