KissMeData/237880/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	161042	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	41350	300	2	0.73	11965970650	286504	156.28	41000	42950	40500	53300	28750	41050	41765.67	8.33	0	-10667	43016	42032	40416	39432	37816	42525	39925	90	12250	500	29550	50	1	18071353	7473	26.97	3.32	12	1.59	1533.00	12465.00	42950	20240531	-3.73	17040	20230726	142.66	42950	-3.73	20240531	27100	52.58	20240322	42950	-3.73	20240531	17040	142.66	20230726	0.57	N	237880	500	90 억		1506237	N	N	135	N	00	N
3	20240531	151042	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	41450	400	2	0.97	11786610400	282172	153.91	41000	42950	40500	53300	28750	41050	41771.06	8.33	0	-9678	43016	42032	40416	39432	37816	42525	39925	90	12250	500	29550	50	1	18071353	7491	27.04	3.33	12	1.56	1533.00	12465.00	42950	20240531	-3.49	17040	20230726	143.25	42950	-3.49	20240531	27100	52.95	20240322	42950	-3.49	20240531	17040	143.25	20230726	0.57	N	237880	500	90 억		1506237	N	N	378	N	00	N
4	20240531	141040	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	41950	900	2	2.19	10366091550	247761	135.14	41000	42950	40500	53300	28750	41050	41839.13	8.33	0	-5312	43016	42032	40416	39432	37816	42525	39925	90	12250	500	29550	50	1	18071353	7581	27.36	3.37	12	1.37	1533.00	12465.00	42950	20240531	-2.33	17040	20230726	146.19	42950	-2.33	20240531	27100	54.80	20240322	42950	-2.33	20240531	17040	146.19	20230726	0.57	N	237880	500	90 억		1506237	N	N	378	N	00	N
5	20240531	131045	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	42550	1500	2	3.65	9111727000	218118	118.97	41000	42950	40500	53300	28750	41050	41774.36	8.33	0	-4664	43016	42032	40416	39432	37816	42525	39925	90	12250	500	29550	50	1	18071353	7689	27.76	3.41	12	1.21	1533.00	12465.00	42950	20240531	-0.93	17040	20230726	149.71	42950	-0.93	20240531	27100	57.01	20240322	42950	-0.93	20240531	17040	149.71	20230726	0.57	N	237880	500	90 억		1506237	N	N	378	N	00	N
6	20240531	121048	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	42050	1000	2	2.44	7940785250	190466	103.89	41000	42950	40500	53300	28750	41050	41691.41	8.33	0	1492	43016	42032	40416	39432	37816	42525	39925	90	12250	500	29550	50	1	18071353	7599	27.43	3.37	12	1.05	1533.00	12465.00	42950	20240531	-2.10	17040	20230726	146.77	42950	-2.10	20240531	27100	55.17	20240322	42950	-2.10	20240531	17040	146.77	20230726	0.57	N	237880	500	90 억		1506237	N	N	378	N	00	N
7	20240531	111044	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	41400	350	2	0.85	7000270100	167889	91.58	41000	42950	40500	53300	28750	41050	41695.89	8.33	0	858	43016	42032	40416	39432	37816	42525	39925	90	12250	500	29550	50	1	18071353	7482	27.01	3.32	12	0.93	1533.00	12465.00	42950	20240531	-3.61	17040	20230726	142.96	42950	-3.61	20240531	27100	52.77	20240322	42950	-3.61	20240531	17040	142.96	20230726	0.57	N	237880	500	90 억		1506237	N	N	378	N	00	N
8	20240531	101042	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	41500	450	2	1.10	5932980350	142029	77.47	41000	42950	40500	53300	28750	41050	41773.11	8.33	0	8838	43016	42032	40416	39432	37816	42525	39925	90	12250	500	29550	50	1	18071353	7500	27.07	3.33	12	0.79	1533.00	12465.00	42950	20240531	-3.38	17040	20230726	143.54	42950	-3.38	20240531	27100	53.14	20240322	42950	-3.38	20240531	17040	143.54	20230726	0.57	N	237880	500	90 억		1506237	N	N	378	N	00	N
9	20240531	091045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41100	50	2	0.12	780942100	18943	10.33	41000	41800	40500	53300	28750	41050	41226.05	8.33	0	-926	43016	42032	40416	39432	37816	42525	39925	90	12250	500	29550	50	1	18071353	7427	26.81	3.30	12	0.10	1533.00	12465.00	42500	20240524	-3.29	17040	20230726	141.20	42500	-3.29	20240524	27100	51.66	20240322	42500	-3.29	20240524	17040	141.20	20230726	0.57	N	237880	500	90 억		1506237	N	N	378	N	00	N
10	20240530	161037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41050	1150	2	2.88	7366430900	182327	73.16	39400	41400	38800	51800	27950	39900	40399.50	8.35	0	-16656	42200	41050	39450	38300	36700	41625	38875	90	11900	500	28720	50	1	18071353	7418	26.78	3.29	12	1.01	1533.00	12465.00	42500	20240524	-3.41	17040	20230726	140.90	42500	-3.41	20240524	27100	51.48	20240322	42500	-3.41	20240524	17040	140.90	20230726	0.56	N	237880	500	90 억		1508224	N	N	378	N	00	N
11	20240530	151039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41050	1150	2	2.88	7072466650	175169	70.29	39400	41400	38800	51800	27950	39900	40375.19	8.35	0	-16151	42200	41050	39450	38300	36700	41625	38875	90	11900	500	28720	50	1	18071353	7418	26.78	3.29	12	0.97	1533.00	12465.00	42500	20240524	-3.41	17040	20230726	140.90	42500	-3.41	20240524	27100	51.48	20240322	42500	-3.41	20240524	17040	140.90	20230726	0.56	N	237880	500	90 억		1508224	N	N	485	N	00	N
12	20240530	141038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40850	950	2	2.38	5849175050	145276	58.29	39400	41400	38800	51800	27950	39900	40262.58	8.35	0	-11960	42200	41050	39450	38300	36700	41625	38875	90	11900	500	28720	50	1	18071353	7382	26.65	3.28	12	0.80	1533.00	12465.00	42500	20240524	-3.88	17040	20230726	139.73	42500	-3.88	20240524	27100	50.74	20240322	42500	-3.88	20240524	17040	139.73	20230726	0.56	N	237880	500	90 억		1508224	N	N	485	N	00	N
13	20240530	131041	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40450	550	2	1.38	4327322500	107970	43.32	39400	41400	38800	51800	27950	39900	40078.98	8.35	0	-4816	42200	41050	39450	38300	36700	41625	38875	90	11900	500	28720	50	1	18071353	7310	26.39	3.25	12	0.60	1533.00	12465.00	42500	20240524	-4.82	17040	20230726	137.38	42500	-4.82	20240524	27100	49.26	20240322	42500	-4.82	20240524	17040	137.38	20230726	0.56	N	237880	500	90 억		1508224	N	N	485	N	00	N
14	20240530	121037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39700	-200	5	-0.50	3639316400	90860	36.46	39400	41400	38800	51800	27950	39900	40054.16	8.35	0	-5955	42200	41050	39450	38300	36700	41625	38875	90	11900	500	28720	50	1	18071353	7174	25.90	3.18	12	0.50	1533.00	12465.00	42500	20240524	-6.59	17040	20230726	132.98	42500	-6.59	20240524	27100	46.49	20240322	42500	-6.59	20240524	17040	132.98	20230726	0.56	N	237880	500	90 억		1508224	N	N	485	N	00	N
15	20240530	111039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39700	-200	5	-0.50	3277681500	81738	32.80	39400	41400	38800	51800	27950	39900	40099.92	8.35	0	-5945	42200	41050	39450	38300	36700	41625	38875	90	11900	500	28720	50	1	18071353	7174	25.90	3.18	12	0.45	1533.00	12465.00	42500	20240524	-6.59	17040	20230726	132.98	42500	-6.59	20240524	27100	46.49	20240322	42500	-6.59	20240524	17040	132.98	20230726	0.56	N	237880	500	90 억		1508224	N	N	485	N	00	N
16	20240530	101042	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39600	-300	5	-0.75	2718269100	67617	27.13	39400	41400	38800	51800	27950	39900	40201.11	8.35	0	-5755	42200	41050	39450	38300	36700	41625	38875	90	11900	500	28720	50	1	18071353	7156	25.83	3.18	12	0.37	1533.00	12465.00	42500	20240524	-6.82	17040	20230726	132.39	42500	-6.82	20240524	27100	46.13	20240322	42500	-6.82	20240524	17040	132.39	20230726	0.56	N	237880	500	90 억		1508224	N	N	485	N	00	N
17	20240530	091038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39400	-500	5	-1.25	710752950	17931	7.20	39400	40450	38800	51800	27950	39900	39637.78	8.35	0	-1967	42200	41050	39450	38300	36700	41625	38875	90	11900	500	28720	50	1	18071353	7120	25.70	3.16	12	0.10	1533.00	12465.00	42500	20240524	-7.29	17040	20230726	131.22	42500	-7.29	20240524	27100	45.39	20240322	42500	-7.29	20240524	17040	131.22	20230726	0.56	N	237880	500	90 억		1508224	N	N	485	N	00	N
18	20240529	161031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39900	1650	2	4.31	9861928600	248793	309.84	38700	40600	37850	49700	26800	38250	39637.99	8.60	0	-49872	40616	39432	38766	37582	36916	39100	37250	90	11450	500	27540	50	1	18071353	7210	26.03	3.20	12	1.38	1533.00	12465.00	42500	20240524	-6.12	17040	20230726	134.15	42500	-6.12	20240524	27100	47.23	20240322	42500	-6.12	20240524	17040	134.15	20230726	0.50	N	237880	500	90 억		1554323	N	N	475	N	00	N
19	20240529	151030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40200	1950	2	5.10	9520186300	240240	299.19	38700	40600	37850	49700	26800	38250	39627.82	8.60	0	-49084	40616	39432	38766	37582	36916	39100	37250	90	11450	500	27540	50	1	18071353	7265	26.22	3.23	12	1.33	1533.00	12465.00	42500	20240524	-5.41	17040	20230726	135.92	42500	-5.41	20240524	27100	48.34	20240322	42500	-5.41	20240524	17040	135.92	20230726	0.50	N	237880	500	90 억		1554323	N	N	41	N	00	N
20	20240529	141030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40100	1850	2	4.84	7464339100	189155	235.57	38700	40600	37850	49700	26800	38250	39461.50	8.60	0	-35109	40616	39432	38766	37582	36916	39100	37250	90	11450	500	27540	50	1	18071353	7247	26.16	3.22	12	1.05	1533.00	12465.00	42500	20240524	-5.65	17040	20230726	135.33	42500	-5.65	20240524	27100	47.97	20240322	42500	-5.65	20240524	17040	135.33	20230726	0.50	N	237880	500	90 억		1554323	N	N	41	N	00	N
21	20240529	131033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39800	1550	2	4.05	6637163100	168339	209.65	38700	40600	37850	49700	26800	38250	39427.36	8.60	0	-33879	40616	39432	38766	37582	36916	39100	37250	90	11450	500	27540	50	1	18071353	7192	25.96	3.19	12	0.93	1533.00	12465.00	42500	20240524	-6.35	17040	20230726	133.57	42500	-6.35	20240524	27100	46.86	20240322	42500	-6.35	20240524	17040	133.57	20230726	0.50	N	237880	500	90 억		1554323	N	N	41	N	00	N
22	20240529	121031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39900	1650	2	4.31	5418606600	138020	171.89	38700	40450	37850	49700	26800	38250	39259.58	8.60	0	-27060	40616	39432	38766	37582	36916	39100	37250	90	11450	500	27540	50	1	18071353	7210	26.03	3.20	12	0.76	1533.00	12465.00	42500	20240524	-6.12	17040	20230726	134.15	42500	-6.12	20240524	27100	47.23	20240322	42500	-6.12	20240524	17040	134.15	20230726	0.50	N	237880	500	90 억		1554323	N	N	41	N	00	N
23	20240529	111032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39550	1300	2	3.40	3895993750	99991	124.53	38700	39850	37850	49700	26800	38250	38963.44	8.60	0	-19514	40616	39432	38766	37582	36916	39100	37250	90	11450	500	27540	50	1	18071353	7147	25.80	3.17	12	0.55	1533.00	12465.00	42500	20240524	-6.94	17040	20230726	132.10	42500	-6.94	20240524	27100	45.94	20240322	42500	-6.94	20240524	17040	132.10	20230726	0.50	N	237880	500	90 억		1554323	N	N	41	N	00	N
24	20240529	101027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39050	800	2	2.09	2672740350	69021	85.96	38700	39350	37850	49700	26800	38250	38723.58	8.60	0	-11344	40616	39432	38766	37582	36916	39100	37250	90	11450	500	27540	50	1	18071353	7057	25.47	3.13	12	0.38	1533.00	12465.00	42500	20240524	-8.12	17040	20230726	129.17	42500	-8.12	20240524	27100	44.10	20240322	42500	-8.12	20240524	17040	129.17	20230726	0.50	N	237880	500	90 억		1554323	N	N	41	N	00	N
25	20240529	091027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38150	-100	5	-0.26	573868500	14841	18.48	38700	39050	38150	49700	26800	38250	38667.78	8.60	0	288	40616	39432	38766	37582	36916	39100	37250	90	11450	500	27540	50	1	18071353	6894	24.89	3.06	12	0.08	1533.00	12465.00	42500	20240524	-10.24	17040	20230726	123.88	42500	-10.24	20240524	27100	40.77	20240322	42500	-10.24	20240524	17040	123.88	20230726	0.50	N	237880	500	90 억		1554323	N	N	41	N	00	N
26	20240528	161023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38250	200	2	0.53	3033834600	78990	35.16	38550	39950	38100	49450	26650	38050	38407.99	8.68	0	-13905	40816	39432	38716	37332	36616	39075	36975	90	11400	500	27390	50	1	18071353	6912	24.95	3.07	12	0.44	1533.00	12465.00	42500	20240524	-10.00	17040	20230726	124.47	42500	-10.00	20240524	27100	41.14	20240322	42500	-10.00	20240524	17040	124.47	20230726	0.46	N	237880	500	90 억		1568008	N	N	41	N	00	N
27	20240528	151025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38250	200	2	0.53	2873658100	74802	33.29	38550	39950	38100	49450	26650	38050	38416.86	8.68	0	-13475	40816	39432	38716	37332	36616	39075	36975	90	11400	500	27390	50	1	18071353	6912	24.95	3.07	12	0.41	1533.00	12465.00	42500	20240524	-10.00	17040	20230726	124.47	42500	-10.00	20240524	27100	41.14	20240322	42500	-10.00	20240524	17040	124.47	20230726	0.46	N	237880	500	90 억		1568008	N	N	89	N	00	N
28	20240528	141028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38400	350	2	0.92	2572036850	66916	29.78	38550	39950	38100	49450	26650	38050	38436.80	8.68	0	-12424	40816	39432	38716	37332	36616	39075	36975	90	11400	500	27390	50	1	18071353	6939	25.05	3.08	12	0.37	1533.00	12465.00	42500	20240524	-9.65	17040	20230726	125.35	42500	-9.65	20240524	27100	41.70	20240322	42500	-9.65	20240524	17040	125.35	20230726	0.46	N	237880	500	90 억		1568008	N	N	89	N	00	N
29	20240528	131023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38100	50	2	0.13	2142428950	55681	24.78	38550	39950	38100	49450	26650	38050	38476.84	8.68	0	-10736	40816	39432	38716	37332	36616	39075	36975	90	11400	500	27390	50	1	18071353	6885	24.85	3.06	12	0.31	1533.00	12465.00	42500	20240524	-10.35	17040	20230726	123.59	42500	-10.35	20240524	27100	40.59	20240322	42500	-10.35	20240524	17040	123.59	20230726	0.46	N	237880	500	90 억		1568008	N	N	89	N	00	N
30	20240528	121023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38150	100	2	0.26	1802044150	46770	20.82	38550	39950	38100	49450	26650	38050	38529.92	8.68	0	-6495	40816	39432	38716	37332	36616	39075	36975	90	11400	500	27390	50	1	18071353	6894	24.89	3.06	12	0.26	1533.00	12465.00	42500	20240524	-10.24	17040	20230726	123.88	42500	-10.24	20240524	27100	40.77	20240322	42500	-10.24	20240524	17040	123.88	20230726	0.46	N	237880	500	90 억		1568008	N	N	89	N	00	N
31	20240528	111008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38400	350	2	0.92	1550661750	40196	17.89	38550	39950	38100	49450	26650	38050	38577.51	8.68	0	-6386	40816	39432	38716	37332	36616	39075	36975	90	11400	500	27390	50	1	18071353	6939	25.05	3.08	12	0.22	1533.00	12465.00	42500	20240524	-9.65	17040	20230726	125.35	42500	-9.65	20240524	27100	41.70	20240322	42500	-9.65	20240524	17040	125.35	20230726	0.46	N	237880	500	90 억		1568008	N	N	89	N	00	N
32	20240528	101024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38250	200	2	0.53	1167898450	30234	13.46	38550	39950	38150	49450	26650	38050	38628.64	8.68	0	-6797	40816	39432	38716	37332	36616	39075	36975	90	11400	500	27390	50	1	18071353	6912	24.95	3.07	12	0.17	1533.00	12465.00	42500	20240524	-10.00	17040	20230726	124.47	42500	-10.00	20240524	27100	41.14	20240322	42500	-10.00	20240524	17040	124.47	20230726	0.46	N	237880	500	90 억		1568008	N	N	89	N	00	N
33	20240528	091026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38550	500	2	1.31	519101650	13353	5.94	38550	39950	38300	49450	26650	38050	38875.28	8.68	0	-2158	40816	39432	38716	37332	36616	39075	36975	90	11400	500	27390	50	1	18071353	6967	25.15	3.09	12	0.07	1533.00	12465.00	42500	20240524	-9.29	17040	20230726	126.23	42500	-9.29	20240524	27100	42.25	20240322	42500	-9.29	20240524	17040	126.23	20230726	0.46	N	237880	500	90 억		1568008	N	N	89	N	00	N
34	20240527	161010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38050	-2050	5	-5.11	8665835250	223221	56.62	39700	40100	38000	52100	28100	40100	38826.00	8.98	0	-74646	43900	42000	40600	38700	37300	42950	39650	90	12000	500	28870	50	1	18071353	6876	24.82	3.05	12	1.24	1533.00	12465.00	42500	20240524	-10.47	17040	20230726	123.30	42500	-10.47	20240524	27100	40.41	20240322	42500	-10.47	20240524	17040	123.30	20230726	0.47	N	237880	500	90 억		1622649	N	N	89	N	00	N
35	20240527	151026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38300	-1800	5	-4.49	8104933000	208505	52.89	39700	40100	38000	52100	28100	40100	38871.65	8.98	0	-67475	43900	42000	40600	38700	37300	42950	39650	90	12000	500	28870	50	1	18071353	6921	24.98	3.07	12	1.15	1533.00	12465.00	42500	20240524	-9.88	17040	20230726	124.77	42500	-9.88	20240524	27100	41.33	20240322	42500	-9.88	20240524	17040	124.77	20230726	0.47	N	237880	500	90 억		1622649	N	N	91	N	00	N
36	20240527	141022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38300	-1800	5	-4.49	6198322800	158573	40.22	39700	40100	38000	52100	28100	40100	39088.13	8.98	0	-53020	43900	42000	40600	38700	37300	42950	39650	90	12000	500	28870	50	1	18071353	6921	24.98	3.07	12	0.88	1533.00	12465.00	42500	20240524	-9.88	17040	20230726	124.77	42500	-9.88	20240524	27100	41.33	20240322	42500	-9.88	20240524	17040	124.77	20230726	0.47	N	237880	500	90 억		1622649	N	N	91	N	00	N
37	20240527	131022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	38700	-1400	5	-3.49	5096306300	129992	32.97	39700	40100	38000	52100	28100	40100	39204.77	8.98	0	-39253	43900	42000	40600	38700	37300	42950	39650	90	12000	500	28870	50	1	18071353	6994	25.24	3.10	12	0.72	1533.00	12465.00	42500	20240524	-8.94	17040	20230726	127.11	42500	-8.94	20240524	27100	42.80	20240322	42500	-8.94	20240524	17040	127.11	20230726	0.47	N	237880	500	90 억		1622649	N	N	91	N	00	N
38	20240527	121022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39400	-700	5	-1.75	3544586050	89895	22.80	39700	40100	39050	52100	28100	40100	39430.29	8.98	0	-23017	43900	42000	40600	38700	37300	42950	39650	90	12000	500	28870	50	1	18071353	7120	25.70	3.16	12	0.50	1533.00	12465.00	42500	20240524	-7.29	17040	20230726	131.22	42500	-7.29	20240524	27100	45.39	20240322	42500	-7.29	20240524	17040	131.22	20230726	0.47	N	237880	500	90 억		1622649	N	N	91	N	00	N
39	20240527	111022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39400	-700	5	-1.75	3130399950	79375	20.13	39700	40100	39050	52100	28100	40100	39438.11	8.98	0	-18635	43900	42000	40600	38700	37300	42950	39650	90	12000	500	28870	50	1	18071353	7120	25.70	3.16	12	0.44	1533.00	12465.00	42500	20240524	-7.29	17040	20230726	131.22	42500	-7.29	20240524	27100	45.39	20240322	42500	-7.29	20240524	17040	131.22	20230726	0.47	N	237880	500	90 억		1622649	N	N	91	N	00	N
40	20240527	101020	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39150	-950	5	-2.37	2574178450	65233	16.55	39700	40100	39050	52100	28100	40100	39461.29	8.98	0	-15402	43900	42000	40600	38700	37300	42950	39650	90	12000	500	28870	50	1	18071353	7075	25.54	3.14	12	0.36	1533.00	12465.00	42500	20240524	-7.88	17040	20230726	129.75	42500	-7.88	20240524	27100	44.46	20240322	42500	-7.88	20240524	17040	129.75	20230726	0.47	N	237880	500	90 억		1622649	N	N	91	N	00	N
41	20240527	091022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	39500	-600	5	-1.50	924931250	23383	5.93	39700	40100	39050	52100	28100	40100	39555.71	8.98	0	-3812	43900	42000	40600	38700	37300	42950	39650	90	12000	500	28870	50	1	18071353	7138	25.77	3.17	12	0.13	1533.00	12465.00	42500	20240524	-7.06	17040	20230726	131.81	42500	-7.06	20240524	27100	45.76	20240322	42500	-7.06	20240524	17040	131.81	20230726	0.47	N	237880	500	90 억		1622649	N	N	91	N	00	N
42	20240524	160924	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	40100	1150	2	2.95	15886654700	393401	163.66	39500	42500	39200	50600	27300	38950	40384.11	8.49	0	4099	41050	40000	38100	37050	35150	40525	37575	90	11650	500	28040	50	1	18071353	7247	26.16	3.22	12	2.18	1533.00	12465.00	42500	20240524	-5.65	17040	20230726	135.33	42500	-5.65	20240524	27100	47.97	20240322	42500	-5.65	20240524	17040	135.33	20230726	0.48	N	237880	500	90 억		1534818	N	N	91	N	00	N
43	20240524	150926	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	40000	1050	2	2.70	15388379550	380975	158.49	39500	42500	39200	50600	27300	38950	40393.09	8.49	0	2346	41050	40000	38100	37050	35150	40525	37575	90	11650	500	28040	50	1	18071353	7229	26.09	3.21	12	2.11	1533.00	12465.00	42500	20240524	-5.88	17040	20230726	134.74	42500	-5.88	20240524	27100	47.60	20240322	42500	-5.88	20240524	17040	134.74	20230726	0.48	N	237880	500	90 억		1534818	N	N	311	N	00	N
44	20240524	140931	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	39800	850	2	2.18	13864945750	342771	142.60	39500	42500	39200	50600	27300	38950	40450.74	8.49	0	-4646	41050	40000	38100	37050	35150	40525	37575	90	11650	500	28040	50	1	18071353	7192	25.96	3.19	12	1.90	1533.00	12465.00	42500	20240524	-6.35	17040	20230726	133.57	42500	-6.35	20240524	27100	46.86	20240322	42500	-6.35	20240524	17040	133.57	20230726	0.48	N	237880	500	90 억		1534818	N	N	311	N	00	N
45	20240524	130927	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	40300	1350	2	3.47	12502867700	309005	128.55	39500	42500	39200	50600	27300	38950	40462.98	8.49	0	-7614	41050	40000	38100	37050	35150	40525	37575	90	11650	500	28040	50	1	18071353	7283	26.29	3.23	12	1.71	1533.00	12465.00	42500	20240524	-5.18	17040	20230726	136.50	42500	-5.18	20240524	27100	48.71	20240322	42500	-5.18	20240524	17040	136.50	20230726	0.48	N	237880	500	90 억		1534818	N	N	311	N	00	N
46	20240524	120929	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	39650	700	2	1.80	11213048050	276653	115.09	39500	42500	39200	50600	27300	38950	40532.59	8.49	0	-10503	41050	40000	38100	37050	35150	40525	37575	90	11650	500	28040	50	1	18071353	7165	25.86	3.18	12	1.53	1533.00	12465.00	42500	20240524	-6.71	17040	20230726	132.69	42500	-6.71	20240524	27100	46.31	20240322	42500	-6.71	20240524	17040	132.69	20230726	0.48	N	237880	500	90 억		1534818	N	N	311	N	00	N
47	20240524	110926	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	39800	850	2	2.18	10466719000	257886	107.29	39500	42500	39200	50600	27300	38950	40588.28	8.49	0	-5747	41050	40000	38100	37050	35150	40525	37575	90	11650	500	28040	50	1	18071353	7192	25.96	3.19	12	1.43	1533.00	12465.00	42500	20240524	-6.35	17040	20230726	133.57	42500	-6.35	20240524	27100	46.86	20240322	42500	-6.35	20240524	17040	133.57	20230726	0.48	N	237880	500	90 억		1534818	N	N	311	N	00	N
48	20240524	100932	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	39600	650	2	1.67	9268584000	227877	94.80	39500	42500	39200	50600	27300	38950	40675.61	8.49	0	-2557	41050	40000	38100	37050	35150	40525	37575	90	11650	500	28040	50	1	18071353	7156	25.83	3.18	12	1.26	1533.00	12465.00	42500	20240524	-6.82	17040	20230726	132.39	42500	-6.82	20240524	27100	46.13	20240322	42500	-6.82	20240524	17040	132.39	20230726	0.48	N	237880	500	90 억		1534818	N	N	311	N	00	N
49	20240524	090927	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	40900	1950	2	5.01	4024445700	97737	40.66	39500	42500	39350	50600	27300	38950	41182.26	8.49	0	-3357	41050	40000	38100	37050	35150	40525	37575	90	11650	500	28040	50	1	18071353	7391	26.68	3.28	12	0.54	1533.00	12465.00	42500	20240524	-3.76	17040	20230726	140.02	42500	-3.76	20240524	27100	50.92	20240322	42500	-3.76	20240524	17040	140.02	20230726	0.48	N	237880	500	90 억		1534818	N	N	311	N	00	N
50	20240523	160924	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	38950	2350	2	6.42	9154209900	238141	251.88	36700	39150	36200	47550	25650	36600	38439.83	8.44	0	6111	38966	37782	37166	35982	35366	37475	35675	90	10950	500	26350	50	1	18071353	7039	25.41	3.12	12	1.32	1533.00	12465.00	39150	20240523	-0.51	17040	20230726	128.58	39150	-0.51	20240523	27100	43.73	20240322	39150	-0.51	20240523	17040	128.58	20230726	0.49	N	237880	500	90 억		1525340	N	N	311	N	00	N
51	20240523	150928	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	39000	2400	2	6.56	8696957550	226403	239.47	36700	39150	36200	47550	25650	36600	38413.65	8.44	0	2666	38966	37782	37166	35982	35366	37475	35675	90	10950	500	26350	50	1	18071353	7048	25.44	3.13	12	1.25	1533.00	12465.00	39150	20240523	-0.38	17040	20230726	128.87	39150	-0.38	20240523	27100	43.91	20240322	39150	-0.38	20240523	17040	128.87	20230726	0.49	N	237880	500	90 억		1525340	N	N	192	N	00	N
52	20240523	140931	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	38900	2300	2	6.28	7399271500	193043	204.18	36700	39150	36200	47550	25650	36600	38329.70	8.44	0	-1647	38966	37782	37166	35982	35366	37475	35675	90	10950	500	26350	50	1	18071353	7030	25.38	3.12	12	1.07	1533.00	12465.00	39150	20240523	-0.64	17040	20230726	128.29	39150	-0.64	20240523	27100	43.54	20240322	39150	-0.64	20240523	17040	128.29	20230726	0.49	N	237880	500	90 억		1525340	N	N	192	N	00	N
53	20240523	130929	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	38900	2300	2	6.28	6103533600	159633	168.84	36700	39150	36200	47550	25650	36600	38234.84	8.44	0	-1108	38966	37782	37166	35982	35366	37475	35675	90	10950	500	26350	50	1	18071353	7030	25.38	3.12	12	0.88	1533.00	12465.00	39150	20240523	-0.64	17040	20230726	128.29	39150	-0.64	20240523	27100	43.54	20240322	39150	-0.64	20240523	17040	128.29	20230726	0.49	N	237880	500	90 억		1525340	N	N	192	N	00	N
54	20240523	120925	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	38650	2050	2	5.60	5297031650	138853	146.86	36700	39150	36200	47550	25650	36600	38148.54	8.44	0	-2445	38966	37782	37166	35982	35366	37475	35675	90	10950	500	26350	50	1	18071353	6985	25.21	3.10	12	0.77	1533.00	12465.00	39150	20240523	-1.28	17040	20230726	126.82	39150	-1.28	20240523	27100	42.62	20240322	39150	-1.28	20240523	17040	126.82	20230726	0.49	N	237880	500	90 억		1525340	N	N	192	N	00	N
55	20240523	110923	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	38500	1900	2	5.19	4893836900	128420	135.83	36700	39150	36200	47550	25650	36600	38108.12	8.44	0	-1026	38966	37782	37166	35982	35366	37475	35675	90	10950	500	26350	50	1	18071353	6957	25.11	3.09	12	0.71	1533.00	12465.00	39150	20240523	-1.66	17040	20230726	125.94	39150	-1.66	20240523	27100	42.07	20240322	39150	-1.66	20240523	17040	125.94	20230726	0.49	N	237880	500	90 억		1525340	N	N	192	N	00	N
56	20240523	100926	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	38950	2350	2	6.42	3900928100	102708	108.63	36700	39150	36200	47550	25650	36600	37980.83	8.44	0	-555	38966	37782	37166	35982	35366	37475	35675	90	10950	500	26350	50	1	18071353	7039	25.41	3.12	12	0.57	1533.00	12465.00	39150	20240523	-0.51	17040	20230726	128.58	39150	-0.51	20240523	27100	43.73	20240322	39150	-0.51	20240523	17040	128.58	20230726	0.49	N	237880	500	90 억		1525340	N	N	192	N	00	N
57	20240523	090930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37300	700	2	1.91	521262450	14089	14.90	36700	37450	36200	47550	25650	36600	36997.97	8.44	0	-230	38966	37782	37166	35982	35366	37475	35675	90	10950	500	26350	50	1	18071353	6741	24.33	2.99	12	0.08	1533.00	12465.00	38550	20240513	-3.24	17040	20230726	118.90	38550	-3.24	20240513	27100	37.64	20240322	38550	-3.24	20240513	17040	118.90	20230726	0.49	N	237880	500	90 억		1525340	N	N	192	N	00	N
58	20240522	160915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36600	-1000	5	-2.66	3522107150	94466	38.71	37700	38350	36550	48850	26350	37600	37285.23	8.44	0	-5897	39300	38450	37000	36150	34700	38875	36575	90	11250	500	27070	50	1	18071353	6614	23.87	2.94	12	0.52	1533.00	12465.00	38550	20240513	-5.06	17040	20230726	114.79	38550	-5.06	20240513	27100	35.06	20240322	38550	-5.06	20240513	17040	114.79	20230726	0.51	N	237880	500	90 억		1525124	N	N	192	N	00	N
59	20240522	150922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36750	-850	5	-2.26	3363380400	90138	36.93	37700	38350	36550	48850	26350	37600	37313.67	8.44	0	-6056	39300	38450	37000	36150	34700	38875	36575	90	11250	500	27070	50	1	18071353	6641	23.97	2.95	12	0.50	1533.00	12465.00	38550	20240513	-4.67	17040	20230726	115.67	38550	-4.67	20240513	27100	35.61	20240322	38550	-4.67	20240513	17040	115.67	20230726	0.51	N	237880	500	90 억		1525124	N	N	25	N	00	N
60	20240522	140924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36650	-950	5	-2.53	2994545500	80088	32.82	37700	38350	36550	48850	26350	37600	37390.68	8.44	0	-8262	39300	38450	37000	36150	34700	38875	36575	90	11250	500	27070	50	1	18071353	6623	23.91	2.94	12	0.44	1533.00	12465.00	38550	20240513	-4.93	17040	20230726	115.08	38550	-4.93	20240513	27100	35.24	20240322	38550	-4.93	20240513	17040	115.08	20230726	0.51	N	237880	500	90 억		1525124	N	N	25	N	00	N
61	20240522	130921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37100	-500	5	-1.33	2532962450	67575	27.69	37700	38350	37050	48850	26350	37600	37483.72	8.44	0	-8350	39300	38450	37000	36150	34700	38875	36575	90	11250	500	27070	50	1	18071353	6704	24.20	2.98	12	0.37	1533.00	12465.00	38550	20240513	-3.76	17040	20230726	117.72	38550	-3.76	20240513	27100	36.90	20240322	38550	-3.76	20240513	17040	117.72	20230726	0.51	N	237880	500	90 억		1525124	N	N	25	N	00	N
62	20240522	121035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37250	-350	5	-0.93	2155008050	57404	23.52	37700	38350	37150	48850	26350	37600	37541.08	8.44	0	-5207	39300	38450	37000	36150	34700	38875	36575	90	11250	500	27070	50	1	18071353	6732	24.30	2.99	12	0.32	1533.00	12465.00	38550	20240513	-3.37	17040	20230726	118.60	38550	-3.37	20240513	27100	37.45	20240322	38550	-3.37	20240513	17040	118.60	20230726	0.51	N	237880	500	90 억		1525124	N	N	25	N	00	N
63	20240522	110926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37300	-300	5	-0.80	1789329600	47588	19.50	37700	38350	37150	48850	26350	37600	37600.44	8.44	0	-3217	39300	38450	37000	36150	34700	38875	36575	90	11250	500	27070	50	1	18071353	6741	24.33	2.99	12	0.26	1533.00	12465.00	38550	20240513	-3.24	17040	20230726	118.90	38550	-3.24	20240513	27100	37.64	20240322	38550	-3.24	20240513	17040	118.90	20230726	0.51	N	237880	500	90 억		1525124	N	N	25	N	00	N
64	20240522	100922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37750	150	2	0.40	1213938600	32258	13.22	37700	38350	37150	48850	26350	37600	37632.17	8.44	0	2044	39300	38450	37000	36150	34700	38875	36575	90	11250	500	27070	50	1	18071353	6822	24.62	3.03	12	0.18	1533.00	12465.00	38550	20240513	-2.08	17040	20230726	121.54	38550	-2.08	20240513	27100	39.30	20240322	38550	-2.08	20240513	17040	121.54	20230726	0.51	N	237880	500	90 억		1525124	N	N	25	N	00	N
65	20240522	090924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37850	250	2	0.66	393177750	10381	4.25	37700	38350	37250	48850	26350	37600	37874.83	8.44	0	-2781	39300	38450	37000	36150	34700	38875	36575	90	11250	500	27070	50	1	18071353	6840	24.69	3.04	12	0.06	1533.00	12465.00	38550	20240513	-1.82	17040	20230726	122.12	38550	-1.82	20240513	27100	39.67	20240322	38550	-1.82	20240513	17040	122.12	20230726	0.51	N	237880	500	90 억		1525124	N	N	25	N	00	N
66	20240521	160909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37600	1750	2	4.88	9068965950	242972	191.33	36300	37850	35550	46600	25100	35850	37325.35	8.54	0	-26035	37616	36732	35866	34982	34116	37175	35425	90	10750	500	25810	50	1	18071353	6795	24.53	3.02	12	1.34	1533.00	12465.00	38550	20240513	-2.46	17040	20230726	120.66	38550	-2.46	20240513	27100	38.75	20240322	38550	-2.46	20240513	17040	120.66	20230726	0.53	N	237880	500	90 억		1543556	N	N	25	N	00	N
67	20240521	150919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37550	1700	2	4.74	8803308400	235895	185.76	36300	37850	35550	46600	25100	35850	37319.03	8.54	0	-23950	37616	36732	35866	34982	34116	37175	35425	90	10750	500	25810	50	1	18071353	6786	24.49	3.01	12	1.31	1533.00	12465.00	38550	20240513	-2.59	17040	20230726	120.36	38550	-2.59	20240513	27100	38.56	20240322	38550	-2.59	20240513	17040	120.36	20230726	0.53	N	237880	500	90 억		1543556	N	N	22	N	00	N
68	20240521	140920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37550	1700	2	4.74	7954334300	213227	167.91	36300	37850	35550	46600	25100	35850	37304.84	8.54	0	-20592	37616	36732	35866	34982	34116	37175	35425	90	10750	500	25810	50	1	18071353	6786	24.49	3.01	12	1.18	1533.00	12465.00	38550	20240513	-2.59	17040	20230726	120.36	38550	-2.59	20240513	27100	38.56	20240322	38550	-2.59	20240513	17040	120.36	20230726	0.53	N	237880	500	90 억		1543556	N	N	22	N	00	N
69	20240521	130918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37550	1700	2	4.74	7271207400	195029	153.58	36300	37850	35550	46600	25100	35850	37283.02	8.54	0	-15293	37616	36732	35866	34982	34116	37175	35425	90	10750	500	25810	50	1	18071353	6786	24.49	3.01	12	1.08	1533.00	12465.00	38550	20240513	-2.59	17040	20230726	120.36	38550	-2.59	20240513	27100	38.56	20240322	38550	-2.59	20240513	17040	120.36	20230726	0.53	N	237880	500	90 억		1543556	N	N	22	N	00	N
70	20240521	120917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37550	1700	2	4.74	5937675700	159610	125.69	36300	37750	35550	46600	25100	35850	37201.52	8.54	0	-9739	37616	36732	35866	34982	34116	37175	35425	90	10750	500	25810	50	1	18071353	6786	24.49	3.01	12	0.88	1533.00	12465.00	38550	20240513	-2.59	17040	20230726	120.36	38550	-2.59	20240513	27100	38.56	20240322	38550	-2.59	20240513	17040	120.36	20230726	0.53	N	237880	500	90 억		1543556	N	N	22	N	00	N
71	20240521	110916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37500	1650	2	4.60	4963840400	133556	105.17	36300	37750	35550	46600	25100	35850	37167.17	8.54	0	-2938	37616	36732	35866	34982	34116	37175	35425	90	10750	500	25810	50	1	18071353	6777	24.46	3.01	12	0.74	1533.00	12465.00	38550	20240513	-2.72	17040	20230726	120.07	38550	-2.72	20240513	27100	38.38	20240322	38550	-2.72	20240513	17040	120.07	20230726	0.53	N	237880	500	90 억		1543556	N	N	22	N	00	N
72	20240521	100918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37300	1450	2	4.04	3758545050	101394	79.84	36300	37750	35550	46600	25100	35850	37069.24	8.54	0	-1549	37616	36732	35866	34982	34116	37175	35425	90	10750	500	25810	50	1	18071353	6741	24.33	2.99	12	0.56	1533.00	12465.00	38550	20240513	-3.24	17040	20230726	118.90	38550	-3.24	20240513	27100	37.64	20240322	38550	-3.24	20240513	17040	118.90	20230726	0.53	N	237880	500	90 억		1543556	N	N	22	N	00	N
73	20240521	090915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36250	400	2	1.12	419152950	11690	9.21	36300	36300	35550	46600	25100	35850	35855.71	8.54	0	3475	37616	36732	35866	34982	34116	37175	35425	90	10750	500	25810	50	1	18071353	6551	23.65	2.91	12	0.06	1533.00	12465.00	38550	20240513	-5.97	17040	20230726	112.73	38550	-5.97	20240513	27100	33.76	20240322	38550	-5.97	20240513	17040	112.73	20230726	0.53	N	237880	500	90 억		1543556	N	N	22	N	00	N
74	20240517	160920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35500	-450	5	-1.25	4762683850	133291	101.99	36900	36900	35050	46700	25200	35950	35731.74	8.54	0	11474	37450	36700	36100	35350	34750	36400	35050	90	10750	500	25880	50	1	18071353	6415	23.16	2.85	12	0.74	1533.00	12465.00	38550	20240513	-7.91	17040	20230726	108.33	38550	-7.91	20240513	27100	31.00	20240322	38550	-7.91	20240513	17040	108.33	20230726	0.61	N	237880	500	90 억		1542419	N	N	148	N	00	N
75	20240517	150922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35400	-550	5	-1.53	4636286000	129724	99.26	36900	36900	35050	46700	25200	35950	35739.62	8.54	0	10234	37450	36700	36100	35350	34750	36400	35050	90	10750	500	25880	50	1	18071353	6397	23.09	2.84	12	0.72	1533.00	12465.00	38550	20240513	-8.17	17040	20230726	107.75	38550	-8.17	20240513	27100	30.63	20240322	38550	-8.17	20240513	17040	107.75	20230726	0.61	N	237880	500	90 억		1542419	N	N	97	N	00	N
76	20240517	140915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35300	-650	5	-1.81	3992743150	111532	85.34	36900	36900	35050	46700	25200	35950	35799.08	8.54	0	5374	37450	36700	36100	35350	34750	36400	35050	90	10750	500	25880	50	1	18071353	6379	23.03	2.83	12	0.62	1533.00	12465.00	38550	20240513	-8.43	17040	20230726	107.16	38550	-8.43	20240513	27100	30.26	20240322	38550	-8.43	20240513	17040	107.16	20230726	0.61	N	237880	500	90 억		1542419	N	N	97	N	00	N
77	20240517	130908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35050	-900	5	-2.50	3513980450	97910	74.91	36900	36900	35050	46700	25200	35950	35889.90	8.54	0	1504	37450	36700	36100	35350	34750	36400	35050	90	10750	500	25880	50	1	18071353	6334	22.86	2.81	12	0.54	1533.00	12465.00	38550	20240513	-9.08	17040	20230726	105.69	38550	-9.08	20240513	27100	29.34	20240322	38550	-9.08	20240513	17040	105.69	20230726	0.61	N	237880	500	90 억		1542419	N	N	97	N	00	N
78	20240517	120908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35250	-700	5	-1.95	3062990250	85095	65.11	36900	36900	35100	46700	25200	35950	35994.95	8.54	0	-2477	37450	36700	36100	35350	34750	36400	35050	90	10750	500	25880	50	1	18071353	6370	22.99	2.83	12	0.47	1533.00	12465.00	38550	20240513	-8.56	17040	20230726	106.87	38550	-8.56	20240513	27100	30.07	20240322	38550	-8.56	20240513	17040	106.87	20230726	0.61	N	237880	500	90 억		1542419	N	N	97	N	00	N
79	20240517	110908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35750	-200	5	-0.56	2273504500	62754	48.02	36900	36900	35750	46700	25200	35950	36228.84	8.54	0	-7180	37450	36700	36100	35350	34750	36400	35050	90	10750	500	25880	50	1	18071353	6461	23.32	2.87	12	0.35	1533.00	12465.00	38550	20240513	-7.26	17040	20230726	109.80	38550	-7.26	20240513	27100	31.92	20240322	38550	-7.26	20240513	17040	109.80	20230726	0.61	N	237880	500	90 억		1542419	N	N	97	N	00	N
80	20240517	100903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36400	450	2	1.25	1619013800	44610	34.13	36900	36900	35900	46700	25200	35950	36292.62	8.54	0	-4143	37450	36700	36100	35350	34750	36400	35050	90	10750	500	25880	50	1	18071353	6578	23.74	2.92	12	0.25	1533.00	12465.00	38550	20240513	-5.58	17040	20230726	113.62	38550	-5.58	20240513	27100	34.32	20240322	38550	-5.58	20240513	17040	113.62	20230726	0.61	N	237880	500	90 억		1542419	N	N	97	N	00	N
81	20240517	090910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36400	450	2	1.25	548491850	15028	11.50	36900	36900	36150	46700	25200	35950	36497.99	8.54	0	-1861	37450	36700	36100	35350	34750	36400	35050	90	10750	500	25880	50	1	18071353	6578	23.74	2.92	12	0.08	1533.00	12465.00	38550	20240513	-5.58	17040	20230726	113.62	38550	-5.58	20240513	27100	34.32	20240322	38550	-5.58	20240513	17040	113.62	20230726	0.61	N	237880	500	90 억		1542419	N	N	97	N	00	N
82	20240516	160900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35950	-900	5	-2.44	4698056250	130139	51.45	36800	36850	35500	47900	25800	36850	36100.43	8.62	0	-20275	38950	37900	36950	35900	34950	38425	36425	90	11050	500	26530	50	1	18071353	6497	23.45	2.88	12	0.72	1533.00	12465.00	38550	20240513	-6.74	17040	20230726	110.97	38550	-6.74	20240513	27100	32.66	20240322	38550	-6.74	20240513	17040	110.97	20230726	0.54	N	237880	500	90 억		1558310	N	N	97	N	00	N
83	20240516	150900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36100	-750	5	-2.04	4453092200	123343	48.76	36800	36850	35500	47900	25800	36850	36103.32	8.62	0	-18565	38950	37900	36950	35900	34950	38425	36425	90	11050	500	26530	50	1	18071353	6524	23.55	2.90	12	0.68	1533.00	12465.00	38550	20240513	-6.36	17040	20230726	111.85	38550	-6.36	20240513	27100	33.21	20240322	38550	-6.36	20240513	17040	111.85	20230726	0.54	N	237880	500	90 억		1558310	N	N	41	N	00	N
84	20240516	140905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36000	-850	5	-2.31	3937350750	109039	43.11	36800	36850	35500	47900	25800	36850	36109.56	8.62	0	-13280	38950	37900	36950	35900	34950	38425	36425	90	11050	500	26530	50	1	18071353	6506	23.48	2.89	12	0.60	1533.00	12465.00	38550	20240513	-6.61	17040	20230726	111.27	38550	-6.61	20240513	27100	32.84	20240322	38550	-6.61	20240513	17040	111.27	20230726	0.54	N	237880	500	90 억		1558310	N	N	41	N	00	N
85	20240516	130900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35850	-1000	5	-2.71	3583623900	99198	39.21	36800	36850	35500	47900	25800	36850	36125.97	8.62	0	-11410	38950	37900	36950	35900	34950	38425	36425	90	11050	500	26530	50	1	18071353	6479	23.39	2.88	12	0.55	1533.00	12465.00	38550	20240513	-7.00	17040	20230726	110.39	38550	-7.00	20240513	27100	32.29	20240322	38550	-7.00	20240513	17040	110.39	20230726	0.54	N	237880	500	90 억		1558310	N	N	41	N	00	N
86	20240516	120858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35950	-900	5	-2.44	3052550900	84368	33.35	36800	36850	35500	47900	25800	36850	36181.38	8.62	0	-8712	38950	37900	36950	35900	34950	38425	36425	90	11050	500	26530	50	1	18071353	6497	23.45	2.88	12	0.47	1533.00	12465.00	38550	20240513	-6.74	17040	20230726	110.97	38550	-6.74	20240513	27100	32.66	20240322	38550	-6.74	20240513	17040	110.97	20230726	0.54	N	237880	500	90 억		1558310	N	N	41	N	00	N
87	20240516	110856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36250	-600	5	-1.63	2478749050	68462	27.06	36800	36850	35500	47900	25800	36850	36206.20	8.62	0	-7680	38950	37900	36950	35900	34950	38425	36425	90	11050	500	26530	50	1	18071353	6551	23.65	2.91	12	0.38	1533.00	12465.00	38550	20240513	-5.97	17040	20230726	112.73	38550	-5.97	20240513	27100	33.76	20240322	38550	-5.97	20240513	17040	112.73	20230726	0.54	N	237880	500	90 억		1558310	N	N	41	N	00	N
88	20240516	100900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36300	-550	5	-1.49	1952328900	53926	21.32	36800	36850	35500	47900	25800	36850	36203.85	8.62	0	-8198	38950	37900	36950	35900	34950	38425	36425	90	11050	500	26530	50	1	18071353	6560	23.68	2.91	12	0.30	1533.00	12465.00	38550	20240513	-5.84	17040	20230726	113.03	38550	-5.84	20240513	27100	33.95	20240322	38550	-5.84	20240513	17040	113.03	20230726	0.54	N	237880	500	90 억		1558310	N	N	41	N	00	N
89	20240516	090900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35750	-1100	5	-2.99	590271400	16294	6.44	36800	36850	35700	47900	25800	36850	36226.30	8.62	0	-4260	38950	37900	36950	35900	34950	38425	36425	90	11050	500	26530	50	1	18071353	6461	23.32	2.87	12	0.09	1533.00	12465.00	38550	20240513	-7.26	17040	20230726	109.80	38550	-7.26	20240513	27100	31.92	20240322	38550	-7.26	20240513	17040	109.80	20230726	0.54	N	237880	500	90 억		1558310	N	N	41	N	00	N
90	20240514	160910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36850	650	2	1.80	9374446700	251936	42.99	36450	38000	36000	47050	25350	36200	37209.80	8.67	0	-8047	39933	38066	36683	34816	33433	39000	35750	90	10850	500	26060	50	1	18071353	6659	24.04	2.96	12	1.39	1533.00	12465.00	38550	20240513	-4.41	17040	20230726	116.26	38550	-4.41	20240513	27100	35.98	20240322	38550	-4.41	20240513	17040	116.26	20230726	0.66	N	237880	500	90 억		1565886	N	N	41	N	00	N
91	20240514	150913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36850	650	2	1.80	9123873050	245127	41.82	36450	38000	36000	47050	25350	36200	37221.01	8.67	0	-5502	39933	38066	36683	34816	33433	39000	35750	90	10850	500	26060	50	1	18071353	6659	24.04	2.96	12	1.36	1533.00	12465.00	38550	20240513	-4.41	17040	20230726	116.26	38550	-4.41	20240513	27100	35.98	20240322	38550	-4.41	20240513	17040	116.26	20230726	0.66	N	237880	500	90 억		1565886	N	N	1076	N	00	N
92	20240514	140912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36500	300	2	0.83	8264875300	221714	37.83	36450	38000	36000	47050	25350	36200	37277.20	8.67	0	-557	39933	38066	36683	34816	33433	39000	35750	90	10850	500	26060	50	1	18071353	6596	23.81	2.93	12	1.23	1533.00	12465.00	38550	20240513	-5.32	17040	20230726	114.20	38550	-5.32	20240513	27100	34.69	20240322	38550	-5.32	20240513	17040	114.20	20230726	0.66	N	237880	500	90 억		1565886	N	N	1076	N	00	N
93	20240514	130912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36700	500	2	1.38	7351946550	196564	33.54	36450	38000	36450	47050	25350	36200	37402.31	8.67	0	4266	39933	38066	36683	34816	33433	39000	35750	90	10850	500	26060	50	1	18071353	6632	23.94	2.94	12	1.09	1533.00	12465.00	38550	20240513	-4.80	17040	20230726	115.38	38550	-4.80	20240513	27100	35.42	20240322	38550	-4.80	20240513	17040	115.38	20230726	0.66	N	237880	500	90 억		1565886	N	N	1076	N	00	N
94	20240514	120909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36700	500	2	1.38	6983080350	186538	31.83	36450	38000	36450	47050	25350	36200	37435.17	8.67	0	6897	39933	38066	36683	34816	33433	39000	35750	90	10850	500	26060	50	1	18071353	6632	23.94	2.94	12	1.03	1533.00	12465.00	38550	20240513	-4.80	17040	20230726	115.38	38550	-4.80	20240513	27100	35.42	20240322	38550	-4.80	20240513	17040	115.38	20230726	0.66	N	237880	500	90 억		1565886	N	N	1076	N	00	N
95	20240514	110910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	36800	600	2	1.66	6589160350	175801	30.00	36450	38000	36450	47050	25350	36200	37480.80	8.67	0	8141	39933	38066	36683	34816	33433	39000	35750	90	10850	500	26060	50	1	18071353	6650	24.01	2.95	12	0.97	1533.00	12465.00	38550	20240513	-4.54	17040	20230726	115.96	38550	-4.54	20240513	27100	35.79	20240322	38550	-4.54	20240513	17040	115.96	20230726	0.66	N	237880	500	90 억		1565886	N	N	1076	N	00	N
96	20240514	100907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37600	1400	2	3.87	5545067900	147616	25.19	36450	38000	36450	47050	25350	36200	37564.15	8.67	0	17958	39933	38066	36683	34816	33433	39000	35750	90	10850	500	26060	50	1	18071353	6795	24.53	3.02	12	0.82	1533.00	12465.00	38550	20240513	-2.46	17040	20230726	120.66	38550	-2.46	20240513	27100	38.75	20240322	38550	-2.46	20240513	17040	120.66	20230726	0.66	N	237880	500	90 억		1565886	N	N	1076	N	00	N
97	20240514	090909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	37400	1200	2	3.31	1296143500	34771	5.93	36450	37800	36450	47050	25350	36200	37276.60	8.67	0	-2064	39933	38066	36683	34816	33433	39000	35750	90	10850	500	26060	50	1	18071353	6759	24.40	3.00	12	0.19	1533.00	12465.00	38550	20240513	-2.98	17040	20230726	119.48	38550	-2.98	20240513	27100	38.01	20240322	38550	-2.98	20240513	17040	119.48	20230726	0.66	N	237880	500	90 억		1565886	N	N	1076	N	00	N
98	20240513	160907	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	36200	1350	2	3.87	21611359450	584103	115.04	35850	38550	35300	45300	24400	34850	36999.73	8.58	0	17927	38283	36566	34933	33216	31583	35750	32400	90	10450	500	25090	50	1	18071353	6542	23.61	2.90	12	3.23	1533.00	12465.00	38550	20240513	-6.10	17040	20230726	112.44	38550	-6.10	20240513	27100	33.58	20240322	38550	-6.10	20240513	17040	112.44	20230726	0.56	N	237880	500	90 억		1550841	N	N	1076	N	00	N
99	20240513	150910	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	36450	1600	2	4.59	21087389400	569649	112.19	35850	38550	35300	45300	24400	34850	37018.28	8.58	0	23015	38283	36566	34933	33216	31583	35750	32400	90	10450	500	25090	50	1	18071353	6587	23.78	2.92	12	3.15	1533.00	12465.00	38550	20240513	-5.45	17040	20230726	113.91	38550	-5.45	20240513	27100	34.50	20240322	38550	-5.45	20240513	17040	113.91	20230726	0.56	N	237880	500	90 억		1550841	N	N	836	N	00	N
100	20240513	140910	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	36350	1500	2	4.30	19456152850	524543	103.31	35850	38550	35300	45300	24400	34850	37091.69	8.58	0	22006	38283	36566	34933	33216	31583	35750	32400	90	10450	500	25090	50	1	18071353	6569	23.71	2.92	12	2.90	1533.00	12465.00	38550	20240513	-5.71	17040	20230726	113.32	38550	-5.71	20240513	27100	34.13	20240322	38550	-5.71	20240513	17040	113.32	20230726	0.56	N	237880	500	90 억		1550841	N	N	836	N	00	N
101	20240513	130904	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	37050	2200	2	6.31	18100522500	487523	96.02	35850	38550	35300	45300	24400	34850	37127.60	8.58	0	17025	38283	36566	34933	33216	31583	35750	32400	90	10450	500	25090	50	1	18071353	6695	24.17	2.97	12	2.70	1533.00	12465.00	38550	20240513	-3.89	17040	20230726	117.43	38550	-3.89	20240513	27100	36.72	20240322	38550	-3.89	20240513	17040	117.43	20230726	0.56	N	237880	500	90 억		1550841	N	N	836	N	00	N
102	20240513	120908	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	37200	2350	2	6.74	16707552100	450295	88.68	35850	38550	35300	45300	24400	34850	37103.65	8.58	0	17528	38283	36566	34933	33216	31583	35750	32400	90	10450	500	25090	50	1	18071353	6723	24.27	2.98	12	2.49	1533.00	12465.00	38550	20240513	-3.50	17040	20230726	118.31	38550	-3.50	20240513	27100	37.27	20240322	38550	-3.50	20240513	17040	118.31	20230726	0.56	N	237880	500	90 억		1550841	N	N	836	N	00	N
103	20240513	110907	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	37350	2500	2	7.17	15453502800	416708	82.07	35850	38550	35300	45300	24400	34850	37084.81	8.58	0	16734	38283	36566	34933	33216	31583	35750	32400	90	10450	500	25090	50	1	18071353	6750	24.36	3.00	12	2.31	1533.00	12465.00	38550	20240513	-3.11	17040	20230726	119.19	38550	-3.11	20240513	27100	37.82	20240322	38550	-3.11	20240513	17040	119.19	20230726	0.56	N	237880	500	90 억		1550841	N	N	836	N	00	N
104	20240513	100906	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	36850	2000	2	5.74	13503291600	363908	71.67	35850	38550	35300	45300	24400	34850	37106.43	8.58	0	6756	38283	36566	34933	33216	31583	35750	32400	90	10450	500	25090	50	1	18071353	6659	24.04	2.96	12	2.01	1533.00	12465.00	38550	20240513	-4.41	17040	20230726	116.26	38550	-4.41	20240513	27100	35.98	20240322	38550	-4.41	20240513	17040	116.26	20230726	0.56	N	237880	500	90 억		1550841	N	N	836	N	00	N
105	20240513	090909	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	37850	3000	2	8.61	3793726050	103538	20.39	35850	37850	35300	45300	24400	34850	36641.18	8.58	0	-915	38283	36566	34933	33216	31583	35750	32400	90	10450	500	25090	50	1	18071353	6840	24.69	3.04	12	0.57	1533.00	12465.00	37850	20240513	0.00	17040	20230726	122.12	37850	0.00	20240513	27100	39.67	20240322	37850	0.00	20240513	17040	122.12	20230726	0.56	N	237880	500	90 억		1550841	N	N	836	N	00	N
106	20240510	160841	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34850	50	2	0.14	17756168800	506207	179.26	35100	36650	33300	45200	24400	34800	35077.01	8.60	0	-1643	37633	36216	35183	33766	32733	36925	34475	90	10400	500	25050	50	1	18071353	6298	22.73	2.80	12	2.80	1533.00	12465.00	36650	20240510	-4.91	17040	20230726	104.52	36650	-4.91	20240510	27100	28.60	20240322	36650	-4.91	20240510	17040	104.52	20230726	0.54	N	237880	500	90 억		1554157	N	N	836	N	00	N
107	20240510	150850	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35050	250	2	0.72	17330092300	494018	174.94	35100	36650	33300	45200	24400	34800	35079.88	8.60	0	-3420	37633	36216	35183	33766	32733	36925	34475	90	10400	500	25050	50	1	18071353	6334	22.86	2.81	12	2.73	1533.00	12465.00	36650	20240510	-4.37	17040	20230726	105.69	36650	-4.37	20240510	27100	29.34	20240322	36650	-4.37	20240510	17040	105.69	20230726	0.54	N	237880	500	90 억		1554157	N	N	15991	N	00	N
108	20240510	140852	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	0	3	0.00	15935792200	453990	160.77	35100	36650	33300	45200	24400	34800	35101.64	8.60	0	-9918	37633	36216	35183	33766	32733	36925	34475	90	10400	500	25050	50	1	18071353	6289	22.70	2.79	12	2.51	1533.00	12465.00	36650	20240510	-5.05	17040	20230726	104.23	36650	-5.05	20240510	27100	28.41	20240322	36650	-5.05	20240510	17040	104.23	20230726	0.54	N	237880	500	90 억		1554157	N	N	15991	N	00	N
109	20240510	130844	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35500	700	2	2.01	14135222250	402471	142.52	35100	36650	33300	45200	24400	34800	35121.10	8.60	0	-4871	37633	36216	35183	33766	32733	36925	34475	90	10400	500	25050	50	1	18071353	6415	23.16	2.85	12	2.23	1533.00	12465.00	36650	20240510	-3.14	17040	20230726	108.33	36650	-3.14	20240510	27100	31.00	20240322	36650	-3.14	20240510	17040	108.33	20230726	0.54	N	237880	500	90 억		1554157	N	N	15991	N	00	N
110	20240510	120839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35850	1050	2	3.02	9374561500	268679	95.14	35100	36000	33300	45200	24400	34800	34891.31	8.60	0	-1452	37633	36216	35183	33766	32733	36925	34475	90	10400	500	25050	50	1	18071353	6479	23.39	2.88	12	1.49	1533.00	12465.00	36600	20240509	-2.05	17040	20230726	110.39	36600	-2.05	20240509	27100	32.29	20240322	36600	-2.05	20240509	17040	110.39	20230726	0.54	N	237880	500	90 억		1554157	N	N	15991	N	00	N
111	20240510	110844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35000	200	2	0.57	7637526800	219710	77.80	35100	36000	33300	45200	24400	34800	34761.85	8.60	0	8918	37633	36216	35183	33766	32733	36925	34475	90	10400	500	25050	50	1	18071353	6325	22.83	2.81	12	1.22	1533.00	12465.00	36600	20240509	-4.37	17040	20230726	105.40	36600	-4.37	20240509	27100	29.15	20240322	36600	-4.37	20240509	17040	105.40	20230726	0.54	N	237880	500	90 억		1554157	N	N	15991	N	00	N
112	20240510	100842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34850	50	2	0.14	2470621900	69845	24.73	35100	36000	34500	45200	24400	34800	35372.92	8.60	0	-2725	37633	36216	35183	33766	32733	36925	34475	90	10400	500	25050	50	1	18071353	6298	22.73	2.80	12	0.39	1533.00	12465.00	36600	20240509	-4.78	17040	20230726	104.52	36600	-4.78	20240509	27100	28.60	20240322	36600	-4.78	20240509	17040	104.52	20230726	0.54	N	237880	500	90 억		1554157	N	N	15991	N	00	N
113	20240510	090845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35800	1000	2	2.87	538537600	15341	5.43	35100	35800	34500	45200	24400	34800	35104.47	8.60	0	513	37633	36216	35183	33766	32733	36925	34475	90	10400	500	25050	50	1	18071353	6470	23.35	2.87	12	0.08	1533.00	12465.00	36600	20240509	-2.19	17040	20230726	110.09	36600	-2.19	20240509	27100	32.10	20240322	36600	-2.19	20240509	17040	110.09	20230726	0.54	N	237880	500	90 억		1554157	N	N	15991	N	00	N
114	20240509	160901	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	650	2	1.90	9941297450	281480	496.70	34500	36600	34150	44350	23950	34150	35318.17	8.42	0	32035	34983	34566	34233	33816	33483	34400	33650	90	10200	500	24580	50	1	18071353	6289	22.70	2.79	12	1.56	1533.00	12465.00	36600	20240509	-4.92	17040	20230726	104.23	36600	-4.92	20240509	27100	28.41	20240322	36600	-4.92	20240509	17040	104.23	20230726	0.56	N	237880	500	90 억		1521860	N	N	15991	N	00	N
115	20240509	150900	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	650	2	1.90	9629793450	272541	480.93	34500	36600	34150	44350	23950	34150	35333.38	8.42	0	32363	34983	34566	34233	33816	33483	34400	33650	90	10200	500	24580	50	1	18071353	6289	22.70	2.79	12	1.51	1533.00	12465.00	36600	20240509	-4.92	17040	20230726	104.23	36600	-4.92	20240509	27100	28.41	20240322	36600	-4.92	20240509	17040	104.23	20230726	0.56	N	237880	500	90 억		1521860	N	N	3694	N	00	N
116	20240509	140805	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35100	950	2	2.78	8338358400	235339	415.28	34500	36600	34150	44350	23950	34150	35431.26	8.42	0	20559	34983	34566	34233	33816	33483	34400	33650	90	10200	500	24580	50	1	18071353	6343	22.90	2.82	12	1.30	1533.00	12465.00	36600	20240509	-4.10	17040	20230726	105.99	36600	-4.10	20240509	27100	29.52	20240322	36600	-4.10	20240509	17040	105.99	20230726	0.56	N	237880	500	90 억		1521860	N	N	3694	N	00	N
117	20240509	130845	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35250	1100	2	3.22	7316037500	206185	363.83	34500	36600	34150	44350	23950	34150	35482.88	8.42	0	16055	34983	34566	34233	33816	33483	34400	33650	90	10200	500	24580	50	1	18071353	6370	22.99	2.83	12	1.14	1533.00	12465.00	36600	20240509	-3.69	17040	20230726	106.87	36600	-3.69	20240509	27100	30.07	20240322	36600	-3.69	20240509	17040	106.87	20230726	0.56	N	237880	500	90 억		1521860	N	N	3694	N	00	N
118	20240509	120843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35700	1550	2	4.54	4672476400	132447	233.72	34500	35950	34150	44350	23950	34150	35278.08	8.42	0	5301	34983	34566	34233	33816	33483	34400	33650	90	10200	500	24580	50	1	18071353	6451	23.29	2.86	12	0.73	1533.00	12465.00	36050	20240502	-0.97	17040	20230726	109.51	36050	-0.97	20240502	27100	31.73	20240322	36050	-0.97	20240502	17040	109.51	20230726	0.56	N	237880	500	90 억		1521860	N	N	3694	N	00	N
119	20240509	110831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35250	1100	2	3.22	2968963200	84132	148.46	34500	35850	34250	44350	23950	34150	35289.35	8.42	0	8302	34983	34566	34233	33816	33483	34400	33650	90	10200	500	24580	50	1	18071353	6370	22.99	2.83	12	0.47	1533.00	12465.00	36050	20240502	-2.22	17040	20230726	106.87	36050	-2.22	20240502	27100	30.07	20240322	36050	-2.22	20240502	17040	106.87	20230726	0.56	N	237880	500	90 억		1521860	N	N	3694	N	00	N
120	20240509	100835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	35400	1250	2	3.66	2494997950	70653	124.67	34500	35850	34250	44350	23950	34150	35313.40	8.42	0	7823	34983	34566	34233	33816	33483	34400	33650	90	10200	500	24580	50	1	18071353	6397	23.09	2.84	12	0.39	1533.00	12465.00	36050	20240502	-1.80	17040	20230726	107.75	36050	-1.80	20240502	27100	30.63	20240322	36050	-1.80	20240502	17040	107.75	20230726	0.56	N	237880	500	90 억		1521860	N	N	3694	N	00	N
121	20240509	090831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34850	700	2	2.05	282224950	8096	14.29	34500	35100	34250	44350	23950	34150	34859.80	8.42	0	1020	34983	34566	34233	33816	33483	34400	33650	90	10200	500	24580	50	1	18071353	6298	22.73	2.80	12	0.04	1533.00	12465.00	36050	20240502	-3.33	17040	20230726	104.52	36050	-3.33	20240502	27100	28.60	20240322	36050	-3.33	20240502	17040	104.52	20230726	0.56	N	237880	500	90 억		1521860	N	N	3694	N	00	N
122	20240508	160825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34150	50	2	0.15	1936607500	56443	40.91	34500	34650	33900	44300	23900	34100	34310.87	8.50	0	-12133	35366	34732	33866	33232	32366	34300	32800	90	10200	500	24550	50	1	18071353	6171	22.28	2.74	12	0.31	1533.00	12465.00	36050	20240502	-5.27	17040	20230726	100.41	36050	-5.27	20240502	27100	26.01	20240322	36050	-5.27	20240502	17040	100.41	20230726	0.52	N	237880	500	90 억		1535368	N	N	3694	N	00	N
123	20240508	150830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34300	200	2	0.59	1816005500	52918	38.35	34500	34650	33900	44300	23900	34100	34317.35	8.50	0	-11173	35366	34732	33866	33232	32366	34300	32800	90	10200	500	24550	50	1	18071353	6198	22.37	2.75	12	0.29	1533.00	12465.00	36050	20240502	-4.85	17040	20230726	101.29	36050	-4.85	20240502	27100	26.57	20240322	36050	-4.85	20240502	17040	101.29	20230726	0.52	N	237880	500	90 억		1535368	N	N	1014	N	00	N
124	20240508	140825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34450	350	2	1.03	1546533900	45091	32.68	34500	34650	33900	44300	23900	34100	34298.06	8.50	0	-8904	35366	34732	33866	33232	32366	34300	32800	90	10200	500	24550	50	1	18071353	6226	22.47	2.76	12	0.25	1533.00	12465.00	36050	20240502	-4.44	17040	20230726	102.17	36050	-4.44	20240502	27100	27.12	20240322	36050	-4.44	20240502	17040	102.17	20230726	0.52	N	237880	500	90 억		1535368	N	N	1014	N	00	N
125	20240508	130822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34300	200	2	0.59	1261439050	36799	26.67	34500	34650	33900	44300	23900	34100	34279.17	8.50	0	-6812	35366	34732	33866	33232	32366	34300	32800	90	10200	500	24550	50	1	18071353	6198	22.37	2.75	12	0.20	1533.00	12465.00	36050	20240502	-4.85	17040	20230726	101.29	36050	-4.85	20240502	27100	26.57	20240322	36050	-4.85	20240502	17040	101.29	20230726	0.52	N	237880	500	90 억		1535368	N	N	1014	N	00	N
126	20240508	120821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34450	350	2	1.03	1006836700	29388	21.30	34500	34650	33900	44300	23900	34100	34260.13	8.50	0	-3760	35366	34732	33866	33232	32366	34300	32800	90	10200	500	24550	50	1	18071353	6226	22.47	2.76	12	0.16	1533.00	12465.00	36050	20240502	-4.44	17040	20230726	102.17	36050	-4.44	20240502	27100	27.12	20240322	36050	-4.44	20240502	17040	102.17	20230726	0.52	N	237880	500	90 억		1535368	N	N	1014	N	00	N
127	20240508	110901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34450	350	2	1.03	731905250	21403	15.51	34500	34650	33900	44300	23900	34100	34196.39	8.50	0	-1433	35366	34732	33866	33232	32366	34300	32800	90	10200	500	24550	50	1	18071353	6226	22.47	2.76	12	0.12	1533.00	12465.00	36050	20240502	-4.44	17040	20230726	102.17	36050	-4.44	20240502	27100	27.12	20240322	36050	-4.44	20240502	17040	102.17	20230726	0.52	N	237880	500	90 억		1535368	N	N	1014	N	00	N
128	20240508	100831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34000	-100	5	-0.29	448643450	13149	9.53	34500	34650	33900	44300	23900	34100	34119.97	8.50	0	-762	35366	34732	33866	33232	32366	34300	32800	90	10200	500	24550	50	1	18071353	6144	22.18	2.73	12	0.07	1533.00	12465.00	36050	20240502	-5.69	17040	20230726	99.53	36050	-5.69	20240502	27100	25.46	20240322	36050	-5.69	20240502	17040	99.53	20230726	0.52	N	237880	500	90 억		1535368	N	N	1014	N	00	N
129	20240508	090834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34300	200	2	0.59	127209850	3708	2.69	34500	34650	34050	44300	23900	34100	34306.86	8.50	0	-1111	35366	34732	33866	33232	32366	34300	32800	90	10200	500	24550	50	1	18071353	6198	22.37	2.75	12	0.02	1533.00	12465.00	36050	20240502	-4.85	17040	20230726	101.29	36050	-4.85	20240502	27100	26.57	20240322	36050	-4.85	20240502	17040	101.29	20230726	0.52	N	237880	500	90 억		1535368	N	N	1014	N	00	N
130	20240503	160849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	33900	-600	5	-1.74	1864927700	54576	21.51	34650	34850	33900	44850	24150	34500	34171.67	8.53	0	-2886	36633	35566	34983	33916	33333	35275	33625	90	10350	500	24840	50	1	18071353	6126	22.11	2.72	12	0.30	1533.00	12465.00	36050	20240502	-5.96	17040	20230726	98.94	36050	-5.96	20240502	27100	25.09	20240322	36050	-5.96	20240502	17040	98.94	20230726	0.40	N	237880	500	90 억		1542127	N	N	888	N	00	N
131	20240503	150849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34000	-500	5	-1.45	1643389050	48052	18.94	34650	34850	33950	44850	24150	34500	34200.22	8.53	0	-4208	36633	35566	34983	33916	33333	35275	33625	90	10350	500	24840	50	1	18071353	6144	22.18	2.73	12	0.27	1533.00	12465.00	36050	20240502	-5.69	17040	20230726	99.53	36050	-5.69	20240502	27100	25.46	20240322	36050	-5.69	20240502	17040	99.53	20230726	0.40	N	237880	500	90 억		1542127	N	N	6087	N	00	N
132	20240503	140850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34100	-400	5	-1.16	1426387350	41675	16.43	34650	34850	33950	44850	24150	34500	34226.45	8.53	0	-3611	36633	35566	34983	33916	33333	35275	33625	90	10350	500	24840	50	1	18071353	6162	22.24	2.74	12	0.23	1533.00	12465.00	36050	20240502	-5.41	17040	20230726	100.12	36050	-5.41	20240502	27100	25.83	20240322	36050	-5.41	20240502	17040	100.12	20230726	0.40	N	237880	500	90 억		1542127	N	N	6087	N	00	N
133	20240503	130850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34250	-250	5	-0.72	1288196700	37625	14.83	34650	34850	33950	44850	24150	34500	34237.79	8.53	0	-1420	36633	35566	34983	33916	33333	35275	33625	90	10350	500	24840	50	1	18071353	6189	22.34	2.75	12	0.21	1533.00	12465.00	36050	20240502	-4.99	17040	20230726	101.00	36050	-4.99	20240502	27100	26.38	20240322	36050	-4.99	20240502	17040	101.00	20230726	0.40	N	237880	500	90 억		1542127	N	N	6087	N	00	N
134	20240503	120847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34150	-350	5	-1.01	1203105100	35138	13.85	34650	34850	33950	44850	24150	34500	34239.43	8.53	0	-1241	36633	35566	34983	33916	33333	35275	33625	90	10350	500	24840	50	1	18071353	6171	22.28	2.74	12	0.19	1533.00	12465.00	36050	20240502	-5.27	17040	20230726	100.41	36050	-5.27	20240502	27100	26.01	20240322	36050	-5.27	20240502	17040	100.41	20230726	0.40	N	237880	500	90 억		1542127	N	N	6087	N	00	N
135	20240503	110846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34100	-400	5	-1.16	1084542000	31661	12.48	34650	34850	33950	44850	24150	34500	34254.82	8.53	0	-2079	36633	35566	34983	33916	33333	35275	33625	90	10350	500	24840	50	1	18071353	6162	22.24	2.74	12	0.18	1533.00	12465.00	36050	20240502	-5.41	17040	20230726	100.12	36050	-5.41	20240502	27100	25.83	20240322	36050	-5.41	20240502	17040	100.12	20230726	0.40	N	237880	500	90 억		1542127	N	N	6087	N	00	N
136	20240503	100843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34200	-300	5	-0.87	895512650	26115	10.29	34650	34850	33950	44850	24150	34500	34291.12	8.53	0	-1981	36633	35566	34983	33916	33333	35275	33625	90	10350	500	24840	50	1	18071353	6180	22.31	2.74	12	0.14	1533.00	12465.00	36050	20240502	-5.13	17040	20230726	100.70	36050	-5.13	20240502	27100	26.20	20240322	36050	-5.13	20240502	17040	100.70	20230726	0.40	N	237880	500	90 억		1542127	N	N	6087	N	00	N
137	20240503	090841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	34500	0	3	0.00	279082850	8084	3.19	34650	34850	34250	44850	24150	34500	34522.87	8.53	0	-4573	36633	35566	34983	33916	33333	35275	33625	90	10350	500	24840	50	1	18071353	6235	22.50	2.77	12	0.04	1533.00	12465.00	36050	20240502	-4.30	17040	20230726	102.46	36050	-4.30	20240502	27100	27.31	20240322	36050	-4.30	20240502	17040	102.46	20230726	0.40	N	237880	500	90 억		1542127	N	N	6087	N	00	N
138	20240502	160834	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34500	-500	5	-1.43	8893035600	253230	57.98	35100	36050	34400	45500	24500	35000	35119.02	8.57	0	-5219	37600	36300	34300	33000	31000	36950	33650	90	10500	500	25200	50	1	18071353	6235	22.50	2.77	12	1.40	1533.00	12465.00	36050	20240502	-4.30	17040	20230726	102.46	36050	-4.30	20240502	27100	27.31	20240322	36050	-4.30	20240502	17040	102.46	20230726	0.40	N	237880	500	90 억		1548214	N	N	6087	N	00	N
139	20240502	150841	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34700	-300	5	-0.86	8617617250	245278	56.16	35100	36050	34400	45500	24500	35000	35134.22	8.57	0	-4783	37600	36300	34300	33000	31000	36950	33650	90	10500	500	25200	50	1	18071353	6271	22.64	2.78	12	1.36	1533.00	12465.00	36050	20240502	-3.74	17040	20230726	103.64	36050	-3.74	20240502	27100	28.04	20240322	36050	-3.74	20240502	17040	103.64	20230726	0.40	N	237880	500	90 억		1548214	N	N	440	N	00	N
140	20240502	140836	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34750	-250	5	-0.71	8000540450	227529	52.09	35100	36050	34400	45500	24500	35000	35162.91	8.57	0	-2281	37600	36300	34300	33000	31000	36950	33650	90	10500	500	25200	50	1	18071353	6280	22.67	2.79	12	1.26	1533.00	12465.00	36050	20240502	-3.61	17040	20230726	103.93	36050	-3.61	20240502	27100	28.23	20240322	36050	-3.61	20240502	17040	103.93	20230726	0.40	N	237880	500	90 억		1548214	N	N	440	N	00	N
141	20240502	130833	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34450	-550	5	-1.57	7446426450	211501	48.42	35100	36050	34400	45500	24500	35000	35207.77	8.57	0	-6081	37600	36300	34300	33000	31000	36950	33650	90	10500	500	25200	50	1	18071353	6226	22.47	2.76	12	1.17	1533.00	12465.00	36050	20240502	-4.44	17040	20230726	102.17	36050	-4.44	20240502	27100	27.12	20240322	36050	-4.44	20240502	17040	102.17	20230726	0.40	N	237880	500	90 억		1548214	N	N	440	N	00	N
142	20240502	120831	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34800	-200	5	-0.57	6852534600	194327	44.49	35100	36050	34400	45500	24500	35000	35263.24	8.57	0	-8564	37600	36300	34300	33000	31000	36950	33650	90	10500	500	25200	50	1	18071353	6289	22.70	2.79	12	1.08	1533.00	12465.00	36050	20240502	-3.47	17040	20230726	104.23	36050	-3.47	20240502	27100	28.41	20240322	36050	-3.47	20240502	17040	104.23	20230726	0.40	N	237880	500	90 억		1548214	N	N	440	N	00	N
143	20240502	110830	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	34600	-400	5	-1.14	6074588950	171796	39.33	35100	36050	34500	45500	24500	35000	35359.84	8.57	0	-17300	37600	36300	34300	33000	31000	36950	33650	90	10500	500	25200	50	1	18071353	6253	22.57	2.78	12	0.95	1533.00	12465.00	36050	20240502	-4.02	17040	20230726	103.05	36050	-4.02	20240502	27100	27.68	20240322	36050	-4.02	20240502	17040	103.05	20230726	0.40	N	237880	500	90 억		1548214	N	N	440	N	00	N
144	20240502	100829	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35200	200	2	0.57	4907171850	138236	31.65	35100	36050	34950	45500	24500	35000	35499.41	8.57	0	-21273	37600	36300	34300	33000	31000	36950	33650	90	10500	500	25200	50	1	18071353	6361	22.96	2.82	12	0.76	1533.00	12465.00	36050	20240502	-2.36	17040	20230726	106.57	36050	-2.36	20240502	27100	29.89	20240322	36050	-2.36	20240502	17040	106.57	20230726	0.40	N	237880	500	90 억		1548214	N	N	440	N	00	N
145	20240502	090828	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	35800	800	2	2.29	1398642100	39307	9.00	35100	36050	35050	45500	24500	35000	35586.25	8.57	0	-6761	37600	36300	34300	33000	31000	36950	33650	90	10500	500	25200	50	1	18071353	6470	23.35	2.87	12	0.22	1533.00	12465.00	36050	20240502	-0.69	17040	20230726	110.09	36050	-0.69	20240502	27100	32.10	20240322	36050	-0.69	20240502	17040	110.09	20230726	0.40	N	237880	500	90 억		1548214	N	N	440	N	00	N