KissMeData/439090/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	161332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	400	2	1.56	100553207400	3776139	160.97	25950	27700	25800	33250	17950	25600	26629.80	0.00	0	25785	28033	26816	25833	24616	23633	27425	25225	16	7650	100	18430	50	1	16378260	4258	34.71	4.39	12	23.06	749.00	5925.00	53000	20230609	-50.94	18150	20240416	43.25	27700	-6.14	20240531	18150	43.25	20240416	53000	-50.94	20230609	18150	43.25	20240416	6.87	N	439090	100	16 억		0	N	N	1	N	00	N
3	20240531	151333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	500	2	1.95	98286148750	3689046	157.26	25950	27700	25800	33250	17950	25600	26642.95	0.00	0	25945	28033	26816	25833	24616	23633	27425	25225	16	7650	100	18430	50	1	16378260	4275	34.85	4.41	12	22.52	749.00	5925.00	53000	20230609	-50.75	18150	20240416	43.80	27700	-5.78	20240531	18150	43.80	20240416	53000	-50.75	20230609	18150	43.80	20240416	6.87	N	439090	100	16 억		0	N	N	1	N	00	N
4	20240531	141330	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	1000	2	3.91	88186168850	3302377	140.77	25950	27700	25950	33250	17950	25600	26704.14	0.00	0	16230	28033	26816	25833	24616	23633	27425	25225	16	7650	100	18430	50	1	16378260	4357	35.51	4.49	12	20.16	749.00	5925.00	53000	20230609	-49.81	18150	20240416	46.56	27700	-3.97	20240531	18150	46.56	20240416	53000	-49.81	20230609	18150	46.56	20240416	6.87	N	439090	100	16 억		0	N	N	1	N	00	N
5	20240531	131334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	1250	2	4.88	81905068800	3067066	130.74	25950	27700	25950	33250	17950	25600	26705.02	0.00	0	20307	28033	26816	25833	24616	23633	27425	25225	16	7650	100	18430	50	1	16378260	4398	35.85	4.53	12	18.73	749.00	5925.00	53000	20230609	-49.34	18150	20240416	47.93	27700	-3.07	20240531	18150	47.93	20240416	53000	-49.34	20230609	18150	47.93	20240416	6.87	N	439090	100	16 억		0	N	N	1	N	00	N
6	20240531	121335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	650	2	2.54	73531611300	2752811	117.35	25950	27700	25950	33250	17950	25600	26711.82	0.00	0	8499	28033	26816	25833	24616	23633	27425	25225	16	7650	100	18430	50	1	16378260	4299	35.05	4.43	12	16.81	749.00	5925.00	53000	20230609	-50.47	18150	20240416	44.63	27700	-5.23	20240531	18150	44.63	20240416	53000	-50.47	20230609	18150	44.63	20240416	6.87	N	439090	100	16 억		0	N	N	1	N	00	N
7	20240531	111332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	800	2	3.12	70321019300	2630561	112.14	25950	27700	25950	33250	17950	25600	26732.71	0.00	0	13635	28033	26816	25833	24616	23633	27425	25225	16	7650	100	18430	50	1	16378260	4324	35.25	4.46	12	16.06	749.00	5925.00	53000	20230609	-50.19	18150	20240416	45.45	27700	-4.69	20240531	18150	45.45	20240416	53000	-50.19	20230609	18150	45.45	20240416	6.87	N	439090	100	16 억		0	N	N	1	N	00	N
8	20240531	101323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	700	2	2.73	65553841450	2449827	104.43	25950	27700	25950	33250	17950	25600	26758.98	0.00	0	-4513	28033	26816	25833	24616	23633	27425	25225	16	7650	100	18430	50	1	16378260	4307	35.11	4.44	12	14.96	749.00	5925.00	53000	20230609	-50.38	18150	20240416	44.90	27700	-5.05	20240531	18150	44.90	20240416	53000	-50.38	20230609	18150	44.90	20240416	6.87	N	439090	100	16 억		0	N	N	1	N	00	N
9	20240531	091336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	1050	2	4.10	14393020050	544528	23.21	25950	26800	25950	33250	17950	25600	26433.47	0.00	0	29078	28033	26816	25833	24616	23633	27425	25225	16	7650	100	18430	50	1	16378260	4365	35.58	4.50	12	3.32	749.00	5925.00	53000	20230609	-49.72	18150	20240416	46.83	27400	-2.74	20240529	18150	46.83	20240416	53000	-49.72	20230609	18150	46.83	20240416	6.87	N	439090	100	16 억		0	N	N	1	N	00	N
10	20240530	161326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	100	2	0.39	60557486050	2322398	36.82	25150	27050	24850	33150	17850	25500	26076.28	0.12	0	-12069	28733	27116	25783	24166	22833	27925	24975	16	7650	100	18360	50	1	16378260	4193	34.18	4.32	12	14.18	749.00	5925.00	53000	20230609	-51.70	18150	20240416	41.05	27400	-6.57	20240529	18150	41.05	20240416	53000	-51.70	20230609	18150	41.05	20240416	6.44	N	439090	100	16 억		19409	N	N	1	N	00	N
11	20240530	151327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	50	2	0.20	59422221450	2278038	36.11	25150	27050	24850	33150	17850	25500	26085.02	0.12	0	-11173	28733	27116	25783	24166	22833	27925	24975	16	7650	100	18360	50	1	16378260	4185	34.11	4.31	12	13.91	749.00	5925.00	53000	20230609	-51.79	18150	20240416	40.77	27400	-6.75	20240529	18150	40.77	20240416	53000	-51.79	20230609	18150	40.77	20240416	6.44	N	439090	100	16 억		19409	N	N	13	N	00	N
12	20240530	141325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	0	3	0.00	55997036300	2143897	33.99	25150	27050	24850	33150	17850	25500	26119.49	0.12	0	-12111	28733	27116	25783	24166	22833	27925	24975	16	7650	100	18360	50	1	16378260	4176	34.05	4.30	12	13.09	749.00	5925.00	53000	20230609	-51.89	18150	20240416	40.50	27400	-6.93	20240529	18150	40.50	20240416	53000	-51.89	20230609	18150	40.50	20240416	6.44	N	439090	100	16 억		19409	N	N	13	N	00	N
13	20240530	131327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	200	2	0.78	51693949950	1975453	31.32	25150	27050	24850	33150	17850	25500	26168.40	0.12	0	-12512	28733	27116	25783	24166	22833	27925	24975	16	7650	100	18360	50	1	16378260	4209	34.31	4.34	12	12.06	749.00	5925.00	53000	20230609	-51.51	18150	20240416	41.60	27400	-6.20	20240529	18150	41.60	20240416	53000	-51.51	20230609	18150	41.60	20240416	6.44	N	439090	100	16 억		19409	N	N	13	N	00	N
14	20240530	121324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	50	2	0.20	49584585700	1893638	30.02	25150	27050	24850	33150	17850	25500	26185.10	0.12	0	-13897	28733	27116	25783	24166	22833	27925	24975	16	7650	100	18360	50	1	16378260	4185	34.11	4.31	12	11.56	749.00	5925.00	53000	20230609	-51.79	18150	20240416	40.77	27400	-6.75	20240529	18150	40.77	20240416	53000	-51.79	20230609	18150	40.77	20240416	6.44	N	439090	100	16 억		19409	N	N	13	N	00	N
15	20240530	111326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	150	2	0.59	47267971400	1803266	28.59	25150	27050	24850	33150	17850	25500	26212.72	0.12	0	-13905	28733	27116	25783	24166	22833	27925	24975	16	7650	100	18360	50	1	16378260	4201	34.25	4.33	12	11.01	749.00	5925.00	53000	20230609	-51.60	18150	20240416	41.32	27400	-6.39	20240529	18150	41.32	20240416	53000	-51.60	20230609	18150	41.32	20240416	6.44	N	439090	100	16 억		19409	N	N	13	N	00	N
16	20240530	101329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	450	2	1.76	43784286800	1668505	26.45	25150	27050	24850	33150	17850	25500	26241.96	0.12	0	-13203	28733	27116	25783	24166	22833	27925	24975	16	7650	100	18360	50	1	16378260	4250	34.65	4.38	12	10.19	749.00	5925.00	53000	20230609	-51.04	18150	20240416	42.98	27400	-5.29	20240529	18150	42.98	20240416	53000	-51.04	20230609	18150	42.98	20240416	6.44	N	439090	100	16 억		19409	N	N	13	N	00	N
17	20240530	091328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	1000	2	3.92	11197408950	433886	6.88	25150	26550	24850	33150	17850	25500	25807.80	0.12	0	7106	28733	27116	25783	24166	22833	27925	24975	16	7650	100	18360	50	1	16378260	4340	35.38	4.47	12	2.65	749.00	5925.00	53000	20230609	-50.00	18150	20240416	46.01	27400	-3.28	20240529	18150	46.01	20240416	53000	-50.00	20230609	18150	46.01	20240416	6.44	N	439090	100	16 억		19409	N	N	13	N	00	N
18	20240529	161314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	500	2	2.00	162647951350	6249102	251.62	25450	27400	24450	32500	17500	25000	26027.92	0.24	0	-1495	26066	25532	24816	24282	23566	25800	24550	16	7500	100	18000	50	1	16378260	4176	34.05	4.30	12	38.15	749.00	5925.00	53000	20230609	-51.89	18150	20240416	40.50	27400	-6.93	20240529	18150	40.50	20240416	53000	-51.89	20230609	18150	40.50	20240416	6.31	N	439090	100	16 억		38829	N	N	13	N	00	N
19	20240529	151317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	750	2	3.00	159117874600	6111353	246.07	25450	27400	24450	32500	17500	25000	26036.47	0.24	0	-3941	26066	25532	24816	24282	23566	25800	24550	16	7500	100	18000	50	1	16378260	4217	34.38	4.35	12	37.31	749.00	5925.00	53000	20230609	-51.42	18150	20240416	41.87	27400	-6.02	20240529	18150	41.87	20240416	53000	-51.42	20230609	18150	41.87	20240416	6.31	N	439090	100	16 억		38829	N	N	9	N	00	N
20	20240529	141316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	350	2	1.40	147687392050	5665660	228.13	25450	27400	24450	32500	17500	25000	26067.15	0.24	0	-3781	26066	25532	24816	24282	23566	25800	24550	16	7500	100	18000	50	1	16378260	4152	33.85	4.28	12	34.59	749.00	5925.00	53000	20230609	-52.17	18150	20240416	39.67	27400	-7.48	20240529	18150	39.67	20240416	53000	-52.17	20230609	18150	39.67	20240416	6.31	N	439090	100	16 억		38829	N	N	9	N	00	N
21	20240529	131318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	1000	2	4.00	134799120200	5160965	207.81	25450	27400	24450	32500	17500	25000	26119.02	0.24	0	-22804	26066	25532	24816	24282	23566	25800	24550	16	7500	100	18000	50	1	16378260	4258	34.71	4.39	12	31.51	749.00	5925.00	53000	20230609	-50.94	18150	20240416	43.25	27400	-5.11	20240529	18150	43.25	20240416	53000	-50.94	20230609	18150	43.25	20240416	6.31	N	439090	100	16 억		38829	N	N	9	N	00	N
22	20240529	121317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	1800	2	7.20	76001052650	2948730	118.73	25450	27000	24450	32500	17500	25000	25774.22	0.24	0	1170	26066	25532	24816	24282	23566	25800	24550	16	7500	100	18000	50	1	16378260	4389	35.78	4.52	12	18.00	749.00	5925.00	53000	20230609	-49.43	18150	20240416	47.66	27000	-0.74	20240529	18150	47.66	20240416	53000	-49.43	20230609	18150	47.66	20240416	6.31	N	439090	100	16 억		38829	N	N	9	N	00	N
23	20240529	111317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	200	2	0.80	31781711600	1261047	50.78	25450	25800	24450	32500	17500	25000	25202.67	0.24	0	-44149	26066	25532	24816	24282	23566	25800	24550	16	7500	100	18000	50	1	16378260	4127	33.64	4.25	12	7.70	749.00	5925.00	53000	20230609	-52.45	18150	20240416	38.84	26000	-3.08	20240502	18150	38.84	20240416	53000	-52.45	20230609	18150	38.84	20240416	6.31	N	439090	100	16 억		38829	N	N	9	N	00	N
24	20240529	101307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	100	2	0.40	24095438700	957608	38.56	25450	25800	24450	32500	17500	25000	25162.14	0.24	0	-47474	26066	25532	24816	24282	23566	25800	24550	16	7500	100	18000	50	1	16378260	4111	33.51	4.24	12	5.85	749.00	5925.00	53000	20230609	-52.64	18150	20240416	38.29	26000	-3.46	20240502	18150	38.29	20240416	53000	-52.64	20230609	18150	38.29	20240416	6.31	N	439090	100	16 억		38829	N	N	9	N	00	N
25	20240529	091312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-400	5	-1.60	6561730700	262699	10.58	25450	25500	24500	32500	17500	25000	24978.12	0.24	0	-26357	26066	25532	24816	24282	23566	25800	24550	16	7500	100	18000	50	1	16378260	4029	32.84	4.15	12	1.60	749.00	5925.00	53000	20230609	-53.58	18150	20240416	35.54	26000	-5.38	20240502	18150	35.54	20240416	53000	-53.58	20230609	18150	35.54	20240416	6.31	N	439090	100	16 억		38829	N	N	9	N	00	N
26	20240528	161307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	900	2	3.73	60676291100	2450150	95.89	24400	25350	24100	31300	16900	24100	24763.01	0.73	0	-28978	25500	24800	24250	23550	23000	25150	23900	16	7200	100	17350	50	1	16378260	4095	33.38	4.22	12	14.96	749.00	5925.00	53000	20230609	-52.83	18150	20240416	37.74	26000	-3.85	20240502	18150	37.74	20240416	53000	-52.83	20230609	18150	37.74	20240416	6.32	N	439090	100	16 억		119556	N	N	9	N	00	N
27	20240528	151309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	850	2	3.53	57150817200	2309046	90.36	24400	25350	24100	31300	16900	24100	24750.84	0.73	0	-12380	25500	24800	24250	23550	23000	25150	23900	16	7200	100	17350	50	1	16378260	4086	33.31	4.21	12	14.10	749.00	5925.00	53000	20230609	-52.92	18150	20240416	37.47	26000	-4.04	20240502	18150	37.47	20240416	53000	-52.92	20230609	18150	37.47	20240416	6.32	N	439090	100	16 억		119556	N	N	5	N	00	N
28	20240528	141312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	800	2	3.32	48260331450	1952190	76.40	24400	25350	24100	31300	16900	24100	24721.12	0.73	0	449	25500	24800	24250	23550	23000	25150	23900	16	7200	100	17350	50	1	16378260	4078	33.24	4.20	12	11.92	749.00	5925.00	53000	20230609	-53.02	18150	20240416	37.19	26000	-4.23	20240502	18150	37.19	20240416	53000	-53.02	20230609	18150	37.19	20240416	6.32	N	439090	100	16 억		119556	N	N	5	N	00	N
29	20240528	131307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	700	2	2.90	41342253400	1673583	65.50	24400	25350	24100	31300	16900	24100	24702.84	0.73	0	-26201	25500	24800	24250	23550	23000	25150	23900	16	7200	100	17350	50	1	16378260	4062	33.11	4.19	12	10.22	749.00	5925.00	53000	20230609	-53.21	18150	20240416	36.64	26000	-4.62	20240502	18150	36.64	20240416	53000	-53.21	20230609	18150	36.64	20240416	6.32	N	439090	100	16 억		119556	N	N	5	N	00	N
30	20240528	121308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	450	2	1.87	36643898850	1483357	58.05	24400	25350	24100	31300	16900	24100	24703.36	0.73	0	-58172	25500	24800	24250	23550	23000	25150	23900	16	7200	100	17350	50	1	16378260	4021	32.78	4.14	12	9.06	749.00	5925.00	53000	20230609	-53.68	18150	20240416	35.26	26000	-5.58	20240502	18150	35.26	20240416	53000	-53.68	20230609	18150	35.26	20240416	6.32	N	439090	100	16 억		119556	N	N	5	N	00	N
31	20240528	111252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	200	2	0.83	31627343900	1279132	50.06	24400	25350	24100	31300	16900	24100	24725.63	0.73	0	-75895	25500	24800	24250	23550	23000	25150	23900	16	7200	100	17350	50	1	16378260	3980	32.44	4.10	12	7.81	749.00	5925.00	53000	20230609	-54.15	18150	20240416	33.88	26000	-6.54	20240502	18150	33.88	20240416	53000	-54.15	20230609	18150	33.88	20240416	6.32	N	439090	100	16 억		119556	N	N	5	N	00	N
32	20240528	101306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	150	2	0.62	29123359550	1175725	46.01	24400	25350	24150	31300	16900	24100	24770.55	0.73	0	-72673	25500	24800	24250	23550	23000	25150	23900	16	7200	100	17350	50	1	16378260	3972	32.38	4.09	12	7.18	749.00	5925.00	53000	20230609	-54.25	18150	20240416	33.61	26000	-6.73	20240502	18150	33.61	20240416	53000	-54.25	20230609	18150	33.61	20240416	6.32	N	439090	100	16 억		119556	N	N	5	N	00	N
33	20240528	091310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	800	2	3.32	18428493100	737914	28.88	24400	25350	24250	31300	16900	24100	24973.77	0.73	0	-46957	25500	24800	24250	23550	23000	25150	23900	16	7200	100	17350	50	1	16378260	4078	33.24	4.20	12	4.51	749.00	5925.00	53000	20230609	-53.02	18150	20240416	37.19	26000	-4.23	20240502	18150	37.19	20240416	53000	-53.02	20230609	18150	37.19	20240416	6.32	N	439090	100	16 억		119556	N	N	5	N	00	N
34	20240527	161251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	800	2	3.43	61848419600	2534104	77.28	23900	24950	23700	30250	16350	23300	24407.35	0.25	0	81721	25800	24550	23850	22600	21900	24200	22250	16	6950	100	16770	50	1	16378260	3947	32.18	4.07	12	15.47	749.00	5925.00	53000	20230609	-54.53	18150	20240416	32.78	26000	-7.31	20240502	18150	32.78	20240416	53000	-54.53	20230609	18150	32.78	20240416	6.43	N	439090	100	16 억		40308	N	N	5	N	00	N
35	20240527	151310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	900	2	3.86	60574090450	2481257	75.67	23900	24950	23700	30250	16350	23300	24412.97	0.25	0	84412	25800	24550	23850	22600	21900	24200	22250	16	6950	100	16770	50	1	16378260	3964	32.31	4.08	12	15.15	749.00	5925.00	53000	20230609	-54.34	18150	20240416	33.33	26000	-6.92	20240502	18150	33.33	20240416	53000	-54.34	20230609	18150	33.33	20240416	6.43	N	439090	100	16 억		40308	N	N	3	N	00	N
36	20240527	141306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	900	2	3.86	57191343900	2341091	71.40	23900	24950	23700	30250	16350	23300	24429.68	0.25	0	94198	25800	24550	23850	22600	21900	24200	22250	16	6950	100	16770	50	1	16378260	3964	32.31	4.08	12	14.29	749.00	5925.00	53000	20230609	-54.34	18150	20240416	33.33	26000	-6.92	20240502	18150	33.33	20240416	53000	-54.34	20230609	18150	33.33	20240416	6.43	N	439090	100	16 억		40308	N	N	3	N	00	N
37	20240527	131306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	950	2	4.08	53891358350	2205216	67.25	23900	24950	23700	30250	16350	23300	24438.48	0.25	0	111324	25800	24550	23850	22600	21900	24200	22250	16	6950	100	16770	50	1	16378260	3972	32.38	4.09	12	13.46	749.00	5925.00	53000	20230609	-54.25	18150	20240416	33.61	26000	-6.73	20240502	18150	33.61	20240416	53000	-54.25	20230609	18150	33.61	20240416	6.43	N	439090	100	16 억		40308	N	N	3	N	00	N
38	20240527	121305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	850	2	3.65	51447946700	2104167	64.17	23900	24950	23700	30250	16350	23300	24450.88	0.25	0	109618	25800	24550	23850	22600	21900	24200	22250	16	6950	100	16770	50	1	16378260	3955	32.24	4.08	12	12.85	749.00	5925.00	53000	20230609	-54.43	18150	20240416	33.06	26000	-7.12	20240502	18150	33.06	20240416	53000	-54.43	20230609	18150	33.06	20240416	6.43	N	439090	100	16 억		40308	N	N	3	N	00	N
39	20240527	111305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	1200	2	5.15	45321566150	1850521	56.43	23900	24950	23700	30250	16350	23300	24491.68	0.25	0	146210	25800	24550	23850	22600	21900	24200	22250	16	6950	100	16770	50	1	16378260	4013	32.71	4.14	12	11.30	749.00	5925.00	53000	20230609	-53.77	18150	20240416	34.99	26000	-5.77	20240502	18150	34.99	20240416	53000	-53.77	20230609	18150	34.99	20240416	6.43	N	439090	100	16 억		40308	N	N	3	N	00	N
40	20240527	101303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	1350	2	5.79	35031866450	1433886	43.73	23900	24950	23700	30250	16350	23300	24431.95	0.25	0	170706	25800	24550	23850	22600	21900	24200	22250	16	6950	100	16770	50	1	16378260	4037	32.91	4.16	12	8.75	749.00	5925.00	53000	20230609	-53.49	18150	20240416	35.81	26000	-5.19	20240502	18150	35.81	20240416	53000	-53.49	20230609	18150	35.81	20240416	6.43	N	439090	100	16 억		40308	N	N	3	N	00	N
41	20240527	091306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	850	2	3.65	7939613950	330532	10.08	23900	24250	23700	30250	16350	23300	24022.19	0.25	0	38770	25800	24550	23850	22600	21900	24200	22250	16	6950	100	16770	50	1	16378260	3955	32.24	4.08	12	2.02	749.00	5925.00	53000	20230609	-54.43	18150	20240416	33.06	26000	-7.12	20240502	18150	33.06	20240416	53000	-54.43	20230609	18150	33.06	20240416	6.43	N	439090	100	16 억		40308	N	N	3	N	00	N
42	20240524	161151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	0	3	0.00	78768586900	3254749	461.24	23850	25100	23150	30250	16350	23300	24201.92	0.81	0	-76532	24266	23782	22966	22482	21666	24025	22725	16	6950	100	16770	50	1	16378260	3816	31.11	3.93	12	19.87	749.00	5925.00	53000	20230609	-56.04	18150	20240416	28.37	26000	-10.38	20240502	18150	28.37	20240416	53000	-56.04	20230609	18150	28.37	20240416	6.56	N	439090	100	16 억		132449	N	N	3	N	00	N
43	20240524	151154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	100	2	0.43	77889503600	3217088	455.91	23850	25100	23150	30250	16350	23300	24211.18	0.81	0	-75837	24266	23782	22966	22482	21666	24025	22725	16	6950	100	16770	50	1	16378260	3833	31.24	3.95	12	19.64	749.00	5925.00	53000	20230609	-55.85	18150	20240416	28.93	26000	-10.00	20240502	18150	28.93	20240416	53000	-55.85	20230609	18150	28.93	20240416	6.56	N	439090	100	16 억		132449	N	N	3	N	00	N
44	20240524	141159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	150	2	0.64	74557234900	3074058	435.64	23850	25100	23300	30250	16350	23300	24253.69	0.81	0	-77596	24266	23782	22966	22482	21666	24025	22725	16	6950	100	16770	50	1	16378260	3841	31.31	3.96	12	18.77	749.00	5925.00	53000	20230609	-55.75	18150	20240416	29.20	26000	-9.81	20240502	18150	29.20	20240416	53000	-55.75	20230609	18150	29.20	20240416	6.56	N	439090	100	16 억		132449	N	N	3	N	00	N
45	20240524	131153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	200	2	0.86	71939625150	2962880	419.88	23850	25100	23300	30250	16350	23300	24280.31	0.81	0	-80119	24266	23782	22966	22482	21666	24025	22725	16	6950	100	16770	50	1	16378260	3849	31.38	3.97	12	18.09	749.00	5925.00	53000	20230609	-55.66	18150	20240416	29.48	26000	-9.62	20240502	18150	29.48	20240416	53000	-55.66	20230609	18150	29.48	20240416	6.56	N	439090	100	16 억		132449	N	N	3	N	00	N
46	20240524	121155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	200	2	0.86	69205337600	2846028	403.32	23850	25100	23400	30250	16350	23300	24316.47	0.81	0	-69731	24266	23782	22966	22482	21666	24025	22725	16	6950	100	16770	50	1	16378260	3849	31.38	3.97	12	17.38	749.00	5925.00	53000	20230609	-55.66	18150	20240416	29.48	26000	-9.62	20240502	18150	29.48	20240416	53000	-55.66	20230609	18150	29.48	20240416	6.56	N	439090	100	16 억		132449	N	N	3	N	00	N
47	20240524	111155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	250	2	1.07	67595191100	2777616	393.63	23850	25100	23400	30250	16350	23300	24335.69	0.81	0	-70540	24266	23782	22966	22482	21666	24025	22725	16	6950	100	16770	50	1	16378260	3857	31.44	3.97	12	16.96	749.00	5925.00	53000	20230609	-55.57	18150	20240416	29.75	26000	-9.42	20240502	18150	29.75	20240416	53000	-55.57	20230609	18150	29.75	20240416	6.56	N	439090	100	16 억		132449	N	N	3	N	00	N
48	20240524	101201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	500	2	2.15	62708983200	2571160	364.37	23850	25100	23550	30250	16350	23300	24389.38	0.81	0	-64304	24266	23782	22966	22482	21666	24025	22725	16	6950	100	16770	50	1	16378260	3898	31.78	4.02	12	15.70	749.00	5925.00	53000	20230609	-55.09	18150	20240416	31.13	26000	-8.46	20240502	18150	31.13	20240416	53000	-55.09	20230609	18150	31.13	20240416	6.56	N	439090	100	16 억		132449	N	N	3	N	00	N
49	20240524	091155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	1450	2	6.22	32518056400	1323616	187.57	23850	25100	23750	30250	16350	23300	24567.60	0.81	0	-44843	24266	23782	22966	22482	21666	24025	22725	16	6950	100	16770	50	1	16378260	4054	33.04	4.18	12	8.08	749.00	5925.00	53000	20230609	-53.30	18150	20240416	36.36	26000	-4.81	20240502	18150	36.36	20240416	53000	-53.30	20230609	18150	36.36	20240416	6.56	N	439090	100	16 억		132449	N	N	3	N	00	N
50	20240523	161152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	550	2	2.42	13936560400	606581	27.35	22950	23450	22150	29550	15950	22750	22975.93	0.53	0	47807	25283	24016	23383	22116	21483	23700	21800	16	6800	100	16380	50	1	16378260	3816	31.11	3.93	12	3.70	749.00	5925.00	53000	20230609	-56.04	18150	20240416	28.37	26000	-10.38	20240502	18150	28.37	20240416	53000	-56.04	20230609	18150	28.37	20240416	6.55	N	439090	100	16 억		86055	N	N	3	N	00	N
51	20240523	151155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	450	2	1.98	12895265300	561805	25.33	22950	23450	22150	29550	15950	22750	22954.18	0.53	0	62078	25283	24016	23383	22116	21483	23700	21800	16	6800	100	16380	50	1	16378260	3800	30.97	3.92	12	3.43	749.00	5925.00	53000	20230609	-56.23	18150	20240416	27.82	26000	-10.77	20240502	18150	27.82	20240416	53000	-56.23	20230609	18150	27.82	20240416	6.55	N	439090	100	16 억		86055	N	N	6	N	00	N
52	20240523	141158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	200	2	0.88	11301611450	492485	22.21	22950	23450	22150	29550	15950	22750	22949.14	0.53	0	53713	25283	24016	23383	22116	21483	23700	21800	16	6800	100	16380	50	1	16378260	3759	30.64	3.87	12	3.01	749.00	5925.00	53000	20230609	-56.70	18150	20240416	26.45	26000	-11.73	20240502	18150	26.45	20240416	53000	-56.70	20230609	18150	26.45	20240416	6.55	N	439090	100	16 억		86055	N	N	6	N	00	N
53	20240523	131157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	400	2	1.76	10267532050	447593	20.18	22950	23450	22150	29550	15950	22750	22940.49	0.53	0	51834	25283	24016	23383	22116	21483	23700	21800	16	6800	100	16380	50	1	16378260	3792	30.91	3.91	12	2.73	749.00	5925.00	53000	20230609	-56.32	18150	20240416	27.55	26000	-10.96	20240502	18150	27.55	20240416	53000	-56.32	20230609	18150	27.55	20240416	6.55	N	439090	100	16 억		86055	N	N	6	N	00	N
54	20240523	121152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	400	2	1.76	9385391200	409373	18.46	22950	23450	22150	29550	15950	22750	22927.33	0.53	0	46489	25283	24016	23383	22116	21483	23700	21800	16	6800	100	16380	50	1	16378260	3792	30.91	3.91	12	2.50	749.00	5925.00	53000	20230609	-56.32	18150	20240416	27.55	26000	-10.96	20240502	18150	27.55	20240416	53000	-56.32	20230609	18150	27.55	20240416	6.55	N	439090	100	16 억		86055	N	N	6	N	00	N
55	20240523	111151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	650	2	2.86	8236826400	360062	16.24	22950	23450	22150	29550	15950	22750	22877.01	0.53	0	54096	25283	24016	23383	22116	21483	23700	21800	16	6800	100	16380	50	1	16378260	3833	31.24	3.95	12	2.20	749.00	5925.00	53000	20230609	-55.85	18150	20240416	28.93	26000	-10.00	20240502	18150	28.93	20240416	53000	-55.85	20230609	18150	28.93	20240416	6.55	N	439090	100	16 억		86055	N	N	6	N	00	N
56	20240523	101153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	450	2	1.98	5795553950	255086	11.50	22950	23250	22150	29550	15950	22750	22719.71	0.53	0	37436	25283	24016	23383	22116	21483	23700	21800	16	6800	100	16380	50	1	16378260	3800	30.97	3.92	12	1.56	749.00	5925.00	53000	20230609	-56.23	18150	20240416	27.82	26000	-10.77	20240502	18150	27.82	20240416	53000	-56.23	20230609	18150	27.82	20240416	6.55	N	439090	100	16 억		86055	N	N	6	N	00	N
57	20240523	091158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-450	5	-1.98	2112577600	93790	4.23	22950	22950	22250	29550	15950	22750	22518.43	0.53	0	17855	25283	24016	23383	22116	21483	23700	21800	16	6800	100	16380	50	1	16378260	3652	29.77	3.76	12	0.57	749.00	5925.00	53000	20230609	-57.92	18150	20240416	22.87	26000	-14.23	20240502	18150	22.87	20240416	53000	-57.92	20230609	18150	22.87	20240416	6.55	N	439090	100	16 억		86055	N	N	6	N	00	N
58	20240522	161142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-700	5	-2.99	52591776450	2199832	173.13	24050	24650	22750	30450	16450	23450	23908.96	1.22	0	-92295	24450	23950	23150	22650	21850	24200	22900	16	7000	100	16880	50	1	16378260	3726	30.37	3.84	12	13.43	749.00	5925.00	53000	20230609	-57.08	18150	20240416	25.34	26000	-12.50	20240502	18150	25.34	20240416	53000	-57.08	20230609	18150	25.34	20240416	6.47	N	439090	100	16 억		200042	N	N	6	N	00	N
59	20240522	151151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-650	5	-2.77	51478882850	2150966	169.28	24050	24650	22750	30450	16450	23450	23932.91	1.22	0	-101743	24450	23950	23150	22650	21850	24200	22900	16	7000	100	16880	50	1	16378260	3734	30.44	3.85	12	13.13	749.00	5925.00	53000	20230609	-56.98	18150	20240416	25.62	26000	-12.31	20240502	18150	25.62	20240416	53000	-56.98	20230609	18150	25.62	20240416	6.47	N	439090	100	16 억		200042	N	N	9	N	00	N
60	20240522	141149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	-400	5	-1.71	48656034100	2028184	159.62	24050	24650	23050	30450	16450	23450	23989.95	1.22	0	-96660	24450	23950	23150	22650	21850	24200	22900	16	7000	100	16880	50	1	16378260	3775	30.77	3.89	12	12.38	749.00	5925.00	53000	20230609	-56.51	18150	20240416	27.00	26000	-11.35	20240502	18150	27.00	20240416	53000	-56.51	20230609	18150	27.00	20240416	6.47	N	439090	100	16 억		200042	N	N	9	N	00	N
61	20240522	131146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-200	5	-0.85	46546654300	1937276	152.46	24050	24650	23200	30450	16450	23450	24026.86	1.22	0	-104811	24450	23950	23150	22650	21850	24200	22900	16	7000	100	16880	50	1	16378260	3808	31.04	3.92	12	11.83	749.00	5925.00	53000	20230609	-56.13	18150	20240416	28.10	26000	-10.58	20240502	18150	28.10	20240416	53000	-56.13	20230609	18150	28.10	20240416	6.47	N	439090	100	16 억		200042	N	N	9	N	00	N
62	20240522	121242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	200	2	0.85	43826991350	1821149	143.32	24050	24650	23400	30450	16450	23450	24065.57	1.22	0	-101982	24450	23950	23150	22650	21850	24200	22900	16	7000	100	16880	50	1	16378260	3873	31.58	3.99	12	11.12	749.00	5925.00	53000	20230609	-55.38	18150	20240416	30.30	26000	-9.04	20240502	18150	30.30	20240416	53000	-55.38	20230609	18150	30.30	20240416	6.47	N	439090	100	16 억		200042	N	N	9	N	00	N
63	20240522	111156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	250	2	1.07	41828398000	1736471	136.66	24050	24650	23400	30450	16450	23450	24088.16	1.22	0	-102266	24450	23950	23150	22650	21850	24200	22900	16	7000	100	16880	50	1	16378260	3882	31.64	4.00	12	10.60	749.00	5925.00	53000	20230609	-55.28	18150	20240416	30.58	26000	-8.85	20240502	18150	30.58	20240416	53000	-55.28	20230609	18150	30.58	20240416	6.47	N	439090	100	16 억		200042	N	N	9	N	00	N
64	20240522	101148	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	450	2	1.92	36113836250	1494880	117.65	24050	24650	23600	30450	16450	23450	24158.35	1.22	0	-101277	24450	23950	23150	22650	21850	24200	22900	16	7000	100	16880	50	1	16378260	3914	31.91	4.03	12	9.13	749.00	5925.00	53000	20230609	-54.91	18150	20240416	31.68	26000	-8.08	20240502	18150	31.68	20240416	53000	-54.91	20230609	18150	31.68	20240416	6.47	N	439090	100	16 억		200042	N	N	9	N	00	N
65	20240522	091150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	550	2	2.35	20507236350	847671	66.71	24050	24650	23600	30450	16450	23450	24192.45	1.22	0	-94343	24450	23950	23150	22650	21850	24200	22900	16	7000	100	16880	50	1	16378260	3931	32.04	4.05	12	5.18	749.00	5925.00	53000	20230609	-54.72	18150	20240416	32.23	26000	-7.69	20240502	18150	32.23	20240416	53000	-54.72	20230609	18150	32.23	20240416	6.47	N	439090	100	16 억		200042	N	N	9	N	00	N
66	20240521	161132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	850	2	3.76	28798568750	1238782	169.98	22450	23650	22350	29350	15850	22600	23246.46	1.16	0	11868	23933	23266	22733	22066	21533	23000	21800	16	6750	100	16270	50	1	16378260	3841	31.31	3.96	12	7.56	749.00	5925.00	53000	20230609	-55.75	18150	20240416	29.20	26000	-9.81	20240502	18150	29.20	20240416	53000	-55.75	20230609	18150	29.20	20240416	6.25	N	439090	100	16 억		189615	N	N	9	N	00	N
67	20240521	151145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	600	2	2.65	27696408800	1191657	163.51	22450	23650	22350	29350	15850	22600	23242.08	1.16	0	17442	23933	23266	22733	22066	21533	23000	21800	16	6750	100	16270	50	1	16378260	3800	30.97	3.92	12	7.28	749.00	5925.00	53000	20230609	-56.23	18150	20240416	27.82	26000	-10.77	20240502	18150	27.82	20240416	53000	-56.23	20230609	18150	27.82	20240416	6.25	N	439090	100	16 억		189615	N	N	13	N	00	N
68	20240521	141145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	700	2	3.10	24482665050	1053662	144.58	22450	23650	22350	29350	15850	22600	23235.95	1.16	0	18926	23933	23266	22733	22066	21533	23000	21800	16	6750	100	16270	50	1	16378260	3816	31.11	3.93	12	6.43	749.00	5925.00	53000	20230609	-56.04	18150	20240416	28.37	26000	-10.38	20240502	18150	28.37	20240416	53000	-56.04	20230609	18150	28.37	20240416	6.25	N	439090	100	16 억		189615	N	N	13	N	00	N
69	20240521	131143	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	650	2	2.88	23130876100	995599	136.61	22450	23650	22350	29350	15850	22600	23233.30	1.16	0	24208	23933	23266	22733	22066	21533	23000	21800	16	6750	100	16270	50	1	16378260	3808	31.04	3.92	12	6.08	749.00	5925.00	53000	20230609	-56.13	18150	20240416	28.10	26000	-10.58	20240502	18150	28.10	20240416	53000	-56.13	20230609	18150	28.10	20240416	6.25	N	439090	100	16 억		189615	N	N	13	N	00	N
70	20240521	121140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	750	2	3.32	20680673000	890694	122.22	22450	23650	22350	29350	15850	22600	23218.80	1.16	0	9681	23933	23266	22733	22066	21533	23000	21800	16	6750	100	16270	50	1	16378260	3824	31.17	3.94	12	5.44	749.00	5925.00	53000	20230609	-55.94	18150	20240416	28.65	26000	-10.19	20240502	18150	28.65	20240416	53000	-55.94	20230609	18150	28.65	20240416	6.25	N	439090	100	16 억		189615	N	N	13	N	00	N
71	20240521	111141	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	500	2	2.21	18161297100	782618	107.39	22450	23650	22350	29350	15850	22600	23206.04	1.16	0	-7542	23933	23266	22733	22066	21533	23000	21800	16	6750	100	16270	50	1	16378260	3783	30.84	3.90	12	4.78	749.00	5925.00	53000	20230609	-56.42	18150	20240416	27.27	26000	-11.15	20240502	18150	27.27	20240416	53000	-56.42	20230609	18150	27.27	20240416	6.25	N	439090	100	16 억		189615	N	N	13	N	00	N
72	20240521	101141	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	650	2	2.88	14624006450	630110	86.46	22450	23650	22350	29350	15850	22600	23208.92	1.16	0	-2420	23933	23266	22733	22066	21533	23000	21800	16	6750	100	16270	50	1	16378260	3808	31.04	3.92	12	3.85	749.00	5925.00	53000	20230609	-56.13	18150	20240416	28.10	26000	-10.58	20240502	18150	28.10	20240416	53000	-56.13	20230609	18150	28.10	20240416	6.25	N	439090	100	16 억		189615	N	N	13	N	00	N
73	20240521	091137	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	350	2	1.55	3838067000	167547	22.99	22450	23150	22350	29350	15850	22600	22907.91	1.16	0	-33906	23933	23266	22733	22066	21533	23000	21800	16	6750	100	16270	50	1	16378260	3759	30.64	3.87	12	1.02	749.00	5925.00	53000	20230609	-56.70	18150	20240416	26.45	26000	-11.73	20240502	18150	26.45	20240416	53000	-56.70	20230609	18150	26.45	20240416	6.25	N	439090	100	16 억		189615	N	N	13	N	00	N
74	20240517	161145	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-400	5	-1.71	21528007100	922904	35.40	23500	24050	22800	30400	16400	23400	23327.69	1.03	0	-51607	25033	24216	23683	22866	22333	23950	22600	16	7000	100	16840	50	1	16378260	3767	30.71	3.88	12	5.63	749.00	5925.00	53000	20230609	-56.60	18150	20240416	26.72	26000	-11.54	20240502	18150	26.72	20240416	53000	-56.60	20230609	18150	26.72	20240416	5.23	N	439090	100	16 억		168376	N	N	9	N	00	N
75	20240517	151148	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23050	-350	5	-1.50	20500266900	878231	33.69	23500	24050	22800	30400	16400	23400	23342.65	1.03	0	-47186	25033	24216	23683	22866	22333	23950	22600	16	7000	100	16840	50	1	16378260	3775	30.77	3.89	12	5.36	749.00	5925.00	53000	20230609	-56.51	18150	20240416	27.00	26000	-11.35	20240502	18150	27.00	20240416	53000	-56.51	20230609	18150	27.00	20240416	5.23	N	439090	100	16 억		168376	N	N	9	N	00	N
76	20240517	141138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-300	5	-1.28	18816095850	805165	30.88	23500	24050	22800	30400	16400	23400	23369.23	1.03	0	-32626	25033	24216	23683	22866	22333	23950	22600	16	7000	100	16840	50	1	16378260	3783	30.84	3.90	12	4.92	749.00	5925.00	53000	20230609	-56.42	18150	20240416	27.27	26000	-11.15	20240502	18150	27.27	20240416	53000	-56.42	20230609	18150	27.27	20240416	5.23	N	439090	100	16 억		168376	N	N	9	N	00	N
77	20240517	131130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	-250	5	-1.07	17688376000	756325	29.01	23500	24050	22800	30400	16400	23400	23387.26	1.03	0	-16803	25033	24216	23683	22866	22333	23950	22600	16	7000	100	16840	50	1	16378260	3792	30.91	3.91	12	4.62	749.00	5925.00	53000	20230609	-56.32	18150	20240416	27.55	26000	-10.96	20240502	18150	27.55	20240416	53000	-56.32	20230609	18150	27.55	20240416	5.23	N	439090	100	16 억		168376	N	N	9	N	00	N
78	20240517	121130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-300	5	-1.28	16644876050	711207	27.28	23500	24050	22800	30400	16400	23400	23403.70	1.03	0	-3161	25033	24216	23683	22866	22333	23950	22600	16	7000	100	16840	50	1	16378260	3783	30.84	3.90	12	4.34	749.00	5925.00	53000	20230609	-56.42	18150	20240416	27.27	26000	-11.15	20240502	18150	27.27	20240416	53000	-56.42	20230609	18150	27.27	20240416	5.23	N	439090	100	16 억		168376	N	N	9	N	00	N
79	20240517	111129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	-50	5	-0.21	15330170900	654356	25.10	23500	24050	22800	30400	16400	23400	23427.89	1.03	0	5205	25033	24216	23683	22866	22333	23950	22600	16	7000	100	16840	50	1	16378260	3824	31.17	3.94	12	4.00	749.00	5925.00	53000	20230609	-55.94	18150	20240416	28.65	26000	-10.19	20240502	18150	28.65	20240416	53000	-55.94	20230609	18150	28.65	20240416	5.23	N	439090	100	16 억		168376	N	N	9	N	00	N
80	20240517	101123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-100	5	-0.43	12290133300	524913	20.13	23500	24050	22800	30400	16400	23400	23413.67	1.03	0	-10320	25033	24216	23683	22866	22333	23950	22600	16	7000	100	16840	50	1	16378260	3816	31.11	3.93	12	3.20	749.00	5925.00	53000	20230609	-56.04	18150	20240416	28.37	26000	-10.38	20240502	18150	28.37	20240416	53000	-56.04	20230609	18150	28.37	20240416	5.23	N	439090	100	16 억		168376	N	N	9	N	00	N
81	20240517	091131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	-200	5	-0.85	6735026500	284197	10.90	23500	24050	23200	30400	16400	23400	23698.88	1.03	0	-31897	25033	24216	23683	22866	22333	23950	22600	16	7000	100	16840	50	1	16378260	3800	30.97	3.92	12	1.74	749.00	5925.00	53000	20230609	-56.23	18150	20240416	27.82	26000	-10.77	20240502	18150	27.82	20240416	53000	-56.23	20230609	18150	27.82	20240416	5.23	N	439090	100	16 억		168376	N	N	9	N	00	N
82	20240516	161120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	500	2	2.18	61321019100	2581959	144.77	23850	24500	23150	29750	16050	22900	23750.33	1.52	0	-52046	23900	23400	22700	22200	21500	23650	22450	16	6850	100	16480	50	1	16378260	3833	31.24	3.95	12	15.76	749.00	5925.00	53000	20230609	-55.85	18150	20240416	28.93	26000	-10.00	20240502	18150	28.93	20240416	53000	-55.85	20230609	18150	28.93	20240416	3.88	N	439090	100	16 억		249286	N	N	9	N	00	N
83	20240516	151119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	500	2	2.18	59890351450	2520790	141.34	23850	24500	23150	29750	16050	22900	23758.57	1.52	0	-66476	23900	23400	22700	22200	21500	23650	22450	16	6850	100	16480	50	1	16378260	3833	31.24	3.95	12	15.39	749.00	5925.00	53000	20230609	-55.85	18150	20240416	28.93	26000	-10.00	20240502	18150	28.93	20240416	53000	-55.85	20230609	18150	28.93	20240416	3.88	N	439090	100	16 억		249286	N	N	12	N	00	N
84	20240516	141127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	500	2	2.18	57223514450	2406814	134.95	23850	24500	23150	29750	16050	22900	23775.63	1.52	0	-81170	23900	23400	22700	22200	21500	23650	22450	16	6850	100	16480	50	1	16378260	3833	31.24	3.95	12	14.70	749.00	5925.00	53000	20230609	-55.85	18150	20240416	28.93	26000	-10.00	20240502	18150	28.93	20240416	53000	-55.85	20230609	18150	28.93	20240416	3.88	N	439090	100	16 억		249286	N	N	12	N	00	N
85	20240516	131120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	350	2	1.53	54676193150	2297329	128.81	23850	24500	23200	29750	16050	22900	23799.90	1.52	0	-100757	23900	23400	22700	22200	21500	23650	22450	16	6850	100	16480	50	1	16378260	3808	31.04	3.92	12	14.03	749.00	5925.00	53000	20230609	-56.13	18150	20240416	28.10	26000	-10.58	20240502	18150	28.10	20240416	53000	-56.13	20230609	18150	28.10	20240416	3.88	N	439090	100	16 억		249286	N	N	12	N	00	N
86	20240516	121117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	550	2	2.40	52165094000	2189725	122.77	23850	24500	23200	29750	16050	22900	23822.67	1.52	0	-97910	23900	23400	22700	22200	21500	23650	22450	16	6850	100	16480	50	1	16378260	3841	31.31	3.96	12	13.37	749.00	5925.00	53000	20230609	-55.75	18150	20240416	29.20	26000	-9.81	20240502	18150	29.20	20240416	53000	-55.75	20230609	18150	29.20	20240416	3.88	N	439090	100	16 억		249286	N	N	12	N	00	N
87	20240516	111116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	550	2	2.40	49902334450	2093270	117.37	23850	24500	23200	29750	16050	22900	23839.42	1.52	0	-84046	23900	23400	22700	22200	21500	23650	22450	16	6850	100	16480	50	1	16378260	3841	31.31	3.96	12	12.78	749.00	5925.00	53000	20230609	-55.75	18150	20240416	29.20	26000	-9.81	20240502	18150	29.20	20240416	53000	-55.75	20230609	18150	29.20	20240416	3.88	N	439090	100	16 억		249286	N	N	12	N	00	N
88	20240516	101119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	600	2	2.62	45527125950	1907192	106.93	23850	24500	23200	29750	16050	22900	23871.29	1.52	0	-88359	23900	23400	22700	22200	21500	23650	22450	16	6850	100	16480	50	1	16378260	3849	31.38	3.97	12	11.64	749.00	5925.00	53000	20230609	-55.66	18150	20240416	29.48	26000	-9.62	20240502	18150	29.48	20240416	53000	-55.66	20230609	18150	29.48	20240416	3.88	N	439090	100	16 억		249286	N	N	12	N	00	N
89	20240516	091120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	750	2	3.28	11307556100	478666	26.84	23850	23900	23200	29750	16050	22900	23623.07	1.52	0	-64178	23900	23400	22700	22200	21500	23650	22450	16	6850	100	16480	50	1	16378260	3873	31.58	3.99	12	2.92	749.00	5925.00	53000	20230609	-55.38	18150	20240416	30.30	26000	-9.04	20240502	18150	30.30	20240416	53000	-55.38	20230609	18150	30.30	20240416	3.88	N	439090	100	16 억		249286	N	N	12	N	00	N
90	20240514	161133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	1000	2	4.57	38897107500	1705668	67.45	22000	23200	22000	28450	15350	21900	22804.48	0.94	0	119444	25033	23466	22683	21116	20333	23075	20725	16	6550	100	15760	50	1	16378260	3751	30.57	3.86	12	10.41	749.00	5925.00	53000	20230609	-56.79	18150	20240416	26.17	26000	-11.92	20240502	18150	26.17	20240416	53000	-56.79	20230609	18150	26.17	20240416	4.02	N	439090	100	16 억		153598	N	N	12	N	00	N
91	20240514	151135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	1100	2	5.02	36350576900	1594881	63.07	22000	23200	22000	28450	15350	21900	22792.13	0.94	0	144811	25033	23466	22683	21116	20333	23075	20725	16	6550	100	15760	50	1	16378260	3767	30.71	3.88	12	9.74	749.00	5925.00	53000	20230609	-56.60	18150	20240416	26.72	26000	-11.54	20240502	18150	26.72	20240416	53000	-56.60	20230609	18150	26.72	20240416	4.02	N	439090	100	16 억		153598	N	N	11	N	00	N
92	20240514	141135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	850	2	3.88	33686339150	1478353	58.46	22000	23200	22000	28450	15350	21900	22786.50	0.94	0	133878	25033	23466	22683	21116	20333	23075	20725	16	6550	100	15760	50	1	16378260	3726	30.37	3.84	12	9.03	749.00	5925.00	53000	20230609	-57.08	18150	20240416	25.34	26000	-12.50	20240502	18150	25.34	20240416	53000	-57.08	20230609	18150	25.34	20240416	4.02	N	439090	100	16 억		153598	N	N	11	N	00	N
93	20240514	131136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	950	2	4.34	31670945700	1389800	54.96	22000	23200	22000	28450	15350	21900	22788.25	0.94	0	133818	25033	23466	22683	21116	20333	23075	20725	16	6550	100	15760	50	1	16378260	3742	30.51	3.86	12	8.49	749.00	5925.00	53000	20230609	-56.89	18150	20240416	25.90	26000	-12.12	20240502	18150	25.90	20240416	53000	-56.89	20230609	18150	25.90	20240416	4.02	N	439090	100	16 억		153598	N	N	11	N	00	N
94	20240514	121131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	800	2	3.65	21038367000	927442	36.68	22000	23150	22000	28450	15350	21900	22684.45	0.94	0	47040	25033	23466	22683	21116	20333	23075	20725	16	6550	100	15760	50	1	16378260	3718	30.31	3.83	12	5.66	749.00	5925.00	53000	20230609	-57.17	18150	20240416	25.07	26000	-12.69	20240502	18150	25.07	20240416	53000	-57.17	20230609	18150	25.07	20240416	4.02	N	439090	100	16 억		153598	N	N	11	N	00	N
95	20240514	111133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	400	2	1.83	18977621450	835949	33.06	22000	23150	22000	28450	15350	21900	22702.06	0.94	0	38291	25033	23466	22683	21116	20333	23075	20725	16	6550	100	15760	50	1	16378260	3652	29.77	3.76	12	5.10	749.00	5925.00	53000	20230609	-57.92	18150	20240416	22.87	26000	-14.23	20240502	18150	22.87	20240416	53000	-57.92	20230609	18150	22.87	20240416	4.02	N	439090	100	16 억		153598	N	N	11	N	00	N
96	20240514	101131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	700	2	3.20	16434840000	722465	28.57	22000	23150	22000	28450	15350	21900	22748.50	0.94	0	44108	25033	23466	22683	21116	20333	23075	20725	16	6550	100	15760	50	1	16378260	3701	30.17	3.81	12	4.41	749.00	5925.00	53000	20230609	-57.36	18150	20240416	24.52	26000	-13.08	20240502	18150	24.52	20240416	53000	-57.36	20230609	18150	24.52	20240416	4.02	N	439090	100	16 억		153598	N	N	11	N	00	N
97	20240514	091132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	1000	2	4.57	8773678400	384396	15.20	22000	23150	22000	28450	15350	21900	22825.01	0.94	0	41060	25033	23466	22683	21116	20333	23075	20725	16	6550	100	15760	50	1	16378260	3751	30.57	3.86	12	2.35	749.00	5925.00	53000	20230609	-56.79	18150	20240416	26.17	26000	-11.92	20240502	18150	26.17	20240416	53000	-56.79	20230609	18150	26.17	20240416	4.02	N	439090	100	16 억		153598	N	N	11	N	00	N
98	20240513	161129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	-850	5	-3.74	57721268450	2511227	92.26	22650	24250	21900	29550	15950	22750	22988.13	1.56	0	-43170	24750	23750	22900	21900	21050	24250	22400	16	6800	100	16380	50	1	16378260	3587	29.24	3.70	12	15.33	749.00	5925.00	53000	20230609	-58.68	18150	20240416	20.66	26000	-15.77	20240502	18150	20.66	20240416	53000	-58.68	20230609	18150	20.66	20240416	4.23	N	439090	100	16 억		256168	N	N	11	N	00	N
99	20240513	151132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22100	-650	5	-2.86	55463983250	2408418	88.49	22650	24250	21900	29550	15950	22750	23029.62	1.56	0	-41116	24750	23750	22900	21900	21050	24250	22400	16	6800	100	16380	50	1	16378260	3620	29.51	3.73	12	14.70	749.00	5925.00	53000	20230609	-58.30	18150	20240416	21.76	26000	-15.00	20240502	18150	21.76	20240416	53000	-58.30	20230609	18150	21.76	20240416	4.23	N	439090	100	16 억		256168	N	N	4	N	00	N
100	20240513	141132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-450	5	-1.98	52784880350	2287369	84.04	22650	24250	21900	29550	15950	22750	23077.17	1.56	0	-37879	24750	23750	22900	21900	21050	24250	22400	16	6800	100	16380	50	1	16378260	3652	29.77	3.76	12	13.97	749.00	5925.00	53000	20230609	-57.92	18150	20240416	22.87	26000	-14.23	20240502	18150	22.87	20240416	53000	-57.92	20230609	18150	22.87	20240416	4.23	N	439090	100	16 억		256168	N	N	4	N	00	N
101	20240513	131126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	-550	5	-2.42	51360752600	2223322	81.69	22650	24250	21900	29550	15950	22750	23101.45	1.56	0	-31137	24750	23750	22900	21900	21050	24250	22400	16	6800	100	16380	50	1	16378260	3636	29.64	3.75	12	13.57	749.00	5925.00	53000	20230609	-58.11	18150	20240416	22.31	26000	-14.62	20240502	18150	22.31	20240416	53000	-58.11	20230609	18150	22.31	20240416	4.23	N	439090	100	16 억		256168	N	N	4	N	00	N
102	20240513	121130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-200	5	-0.88	48818660300	2109693	77.51	22650	24250	21900	29550	15950	22750	23140.81	1.56	0	-29214	24750	23750	22900	21900	21050	24250	22400	16	6800	100	16380	50	1	16378260	3693	30.11	3.81	12	12.88	749.00	5925.00	53000	20230609	-57.45	18150	20240416	24.24	26000	-13.27	20240502	18150	24.24	20240416	53000	-57.45	20230609	18150	24.24	20240416	4.23	N	439090	100	16 억		256168	N	N	4	N	00	N
103	20240513	111129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-100	5	-0.44	46434322800	2004710	73.65	22650	24250	21900	29550	15950	22750	23163.32	1.56	0	-32487	24750	23750	22900	21900	21050	24250	22400	16	6800	100	16380	50	1	16378260	3710	30.24	3.82	12	12.24	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	26000	-12.88	20240502	18150	24.79	20240416	53000	-57.26	20230609	18150	24.79	20240416	4.23	N	439090	100	16 억		256168	N	N	4	N	00	N
104	20240513	101128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	-50	5	-0.22	38785454450	1663429	61.12	22650	24250	21900	29550	15950	22750	23317.74	1.56	0	-27296	24750	23750	22900	21900	21050	24250	22400	16	6800	100	16380	50	1	16378260	3718	30.31	3.83	12	10.16	749.00	5925.00	53000	20230609	-57.17	18150	20240416	25.07	26000	-12.69	20240502	18150	25.07	20240416	53000	-57.17	20230609	18150	25.07	20240416	4.23	N	439090	100	16 억		256168	N	N	4	N	00	N
105	20240513	091131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	750	2	3.30	8186604450	360373	13.24	22650	23550	21900	29550	15950	22750	22716.71	1.56	0	-15837	24750	23750	22900	21900	21050	24250	22400	16	6800	100	16380	50	1	16378260	3849	31.38	3.97	12	2.20	749.00	5925.00	53000	20230609	-55.66	18150	20240416	29.48	26000	-9.62	20240502	18150	29.48	20240416	53000	-55.66	20230609	18150	29.48	20240416	4.23	N	439090	100	16 억		256168	N	N	4	N	00	N
106	20240510	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	500	2	2.25	62034029050	2690829	100.24	22450	23900	22050	28900	15600	22250	23054.68	2.46	0	24561	24250	23250	22550	21550	20850	22900	21200	16	6650	100	16020	50	1	16378260	3726	30.37	3.84	12	16.43	749.00	5925.00	53000	20230609	-57.08	18150	20240416	25.34	26000	-12.50	20240502	18150	25.34	20240416	53000	-57.08	20230609	18150	25.34	20240416	4.56	N	439090	100	16 억		402396	N	N	4	N	00	N
107	20240510	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	400	2	1.80	60819637150	2637402	98.25	22450	23900	22050	28900	15600	22250	23060.64	2.46	0	18357	24250	23250	22550	21550	20850	22900	21200	16	6650	100	16020	50	1	16378260	3710	30.24	3.82	12	16.10	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	26000	-12.88	20240502	18150	24.79	20240416	53000	-57.26	20230609	18150	24.79	20240416	4.56	N	439090	100	16 억		402396	N	N	27	N	00	N
108	20240510	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	450	2	2.02	57833638750	2505801	93.35	22450	23900	22050	28900	15600	22250	23080.13	2.46	0	-5378	24250	23250	22550	21550	20850	22900	21200	16	6650	100	16020	50	1	16378260	3718	30.31	3.83	12	15.30	749.00	5925.00	53000	20230609	-57.17	18150	20240416	25.07	26000	-12.69	20240502	18150	25.07	20240416	53000	-57.17	20230609	18150	25.07	20240416	4.56	N	439090	100	16 억		402396	N	N	27	N	00	N
109	20240510	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	650	2	2.92	54169561050	2345316	87.37	22450	23900	22050	28900	15600	22250	23097.16	2.46	0	-4167	24250	23250	22550	21550	20850	22900	21200	16	6650	100	16020	50	1	16378260	3751	30.57	3.86	12	14.32	749.00	5925.00	53000	20230609	-56.79	18150	20240416	26.17	26000	-11.92	20240502	18150	26.17	20240416	53000	-56.79	20230609	18150	26.17	20240416	4.56	N	439090	100	16 억		402396	N	N	27	N	00	N
110	20240510	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	1600	2	7.19	34733293300	1506660	56.13	22450	23900	22050	28900	15600	22250	23053.54	2.46	0	4413	24250	23250	22550	21550	20850	22900	21200	16	6650	100	16020	50	1	16378260	3906	31.84	4.03	12	9.20	749.00	5925.00	53000	20230609	-55.00	18150	20240416	31.40	26000	-8.27	20240502	18150	31.40	20240416	53000	-55.00	20230609	18150	31.40	20240416	4.56	N	439090	100	16 억		402396	N	N	27	N	00	N
111	20240510	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	500	2	2.25	17988995950	792845	29.54	22450	23200	22050	28900	15600	22250	22689.55	2.46	0	10725	24250	23250	22550	21550	20850	22900	21200	16	6650	100	16020	50	1	16378260	3726	30.37	3.84	12	4.84	749.00	5925.00	53000	20230609	-57.08	18150	20240416	25.34	26000	-12.50	20240502	18150	25.34	20240416	53000	-57.08	20230609	18150	25.34	20240416	4.56	N	439090	100	16 억		402396	N	N	27	N	00	N
112	20240510	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	200	2	0.90	15035674000	662115	24.67	22450	23200	22050	28900	15600	22250	22709.03	2.46	0	5614	24250	23250	22550	21550	20850	22900	21200	16	6650	100	16020	50	1	16378260	3677	29.97	3.79	12	4.04	749.00	5925.00	53000	20230609	-57.64	18150	20240416	23.69	26000	-13.65	20240502	18150	23.69	20240416	53000	-57.64	20230609	18150	23.69	20240416	4.56	N	439090	100	16 억		402396	N	N	27	N	00	N
113	20240510	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	400	2	1.80	3560188000	158250	5.90	22450	22850	22050	28900	15600	22250	22498.31	2.46	0	9344	24250	23250	22550	21550	20850	22900	21200	16	6650	100	16020	50	1	16378260	3710	30.24	3.82	12	0.97	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	26000	-12.88	20240502	18150	24.79	20240416	53000	-57.26	20230609	18150	24.79	20240416	4.56	N	439090	100	16 억		402396	N	N	27	N	00	N
114	20240509	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-400	5	-1.77	60930374100	2662771	125.50	22350	23550	21850	29400	15900	22650	22883.18	4.98	0	-131887	24116	23382	22766	22032	21416	23075	21725	16	6750	100	16300	50	1	16378260	3644	29.71	3.76	12	16.26	749.00	5925.00	53000	20230609	-58.02	18150	20240416	22.59	26000	-14.42	20240502	18150	22.59	20240416	53000	-58.02	20230609	18150	22.59	20240416	4.92	N	439090	100	16 억		816098	N	N	27	N	00	N
115	20240509	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-500	5	-2.21	59897149750	2616266	123.30	22350	23550	21850	29400	15900	22650	22894.20	4.98	0	-139696	24116	23382	22766	22032	21416	23075	21725	16	6750	100	16300	50	1	16378260	3628	29.57	3.74	12	15.97	749.00	5925.00	53000	20230609	-58.21	18150	20240416	22.04	26000	-14.81	20240502	18150	22.04	20240416	53000	-58.21	20230609	18150	22.04	20240416	4.92	N	439090	100	16 억		816098	N	N	9	N	00	N
116	20240509	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	0	3	0.00	53125171100	2312126	108.97	22350	23550	22300	29400	15900	22650	22976.86	4.98	0	-148180	24116	23382	22766	22032	21416	23075	21725	16	6750	100	16300	50	1	16378260	3710	30.24	3.82	12	14.12	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	26000	-12.88	20240502	18150	24.79	20240416	53000	-57.26	20230609	18150	24.79	20240416	4.92	N	439090	100	16 억		816098	N	N	9	N	00	N
117	20240509	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	300	2	1.32	49763204200	2164790	102.03	22350	23550	22300	29400	15900	22650	22987.65	4.98	0	-146410	24116	23382	22766	22032	21416	23075	21725	16	6750	100	16300	50	1	16378260	3759	30.64	3.87	12	13.22	749.00	5925.00	53000	20230609	-56.70	18150	20240416	26.45	26000	-11.73	20240502	18150	26.45	20240416	53000	-56.70	20230609	18150	26.45	20240416	4.92	N	439090	100	16 억		816098	N	N	9	N	00	N
118	20240509	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	350	2	1.55	41020692000	1785586	84.15	22350	23550	22300	29400	15900	22650	22973.36	4.98	0	-118988	24116	23382	22766	22032	21416	23075	21725	16	6750	100	16300	50	1	16378260	3767	30.71	3.88	12	10.90	749.00	5925.00	53000	20230609	-56.60	18150	20240416	26.72	26000	-11.54	20240502	18150	26.72	20240416	53000	-56.60	20230609	18150	26.72	20240416	4.92	N	439090	100	16 억		816098	N	N	9	N	00	N
119	20240509	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	150	2	0.66	34655434250	1504616	70.91	22350	23550	22300	29400	15900	22650	23032.92	4.98	0	-120142	24116	23382	22766	22032	21416	23075	21725	16	6750	100	16300	50	1	16378260	3734	30.44	3.85	12	9.19	749.00	5925.00	53000	20230609	-56.98	18150	20240416	25.62	26000	-12.31	20240502	18150	25.62	20240416	53000	-56.98	20230609	18150	25.62	20240416	4.92	N	439090	100	16 억		816098	N	N	9	N	00	N
120	20240509	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	-50	5	-0.22	10672463250	468933	22.10	22350	23250	22300	29400	15900	22650	22759.20	4.98	0	-50361	24116	23382	22766	22032	21416	23075	21725	16	6750	100	16300	50	1	16378260	3701	30.17	3.81	12	2.86	749.00	5925.00	53000	20230609	-57.36	18150	20240416	24.52	26000	-13.08	20240502	18150	24.52	20240416	53000	-57.36	20230609	18150	24.52	20240416	4.92	N	439090	100	16 억		816098	N	N	9	N	00	N
121	20240509	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	150	2	0.66	2376525700	105295	4.96	22350	22850	22300	29400	15900	22650	22569.63	4.98	0	-4802	24116	23382	22766	22032	21416	23075	21725	16	6750	100	16300	50	1	16378260	3734	30.44	3.85	12	0.64	749.00	5925.00	53000	20230609	-56.98	18150	20240416	25.62	26000	-12.31	20240502	18150	25.62	20240416	53000	-56.98	20230609	18150	25.62	20240416	4.92	N	439090	100	16 억		816098	N	N	9	N	00	N
122	20240508	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-1000	5	-4.23	23624794500	1042981	61.87	23150	23500	22150	30700	16600	23650	22650.83	0.26	0	84270	25116	24382	23866	23132	22616	24125	22875	16	7050	100	17020	50	1	16378260	3710	30.24	3.82	12	6.37	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	26000	-12.88	20240502	18150	24.79	20240416	53000	-57.26	20230609	18150	24.79	20240416	6.05	N	439090	100	16 억		42883	N	N	9	N	00	N
123	20240508	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-1000	5	-4.23	22585578650	997118	59.15	23150	23500	22150	30700	16600	23650	22650.45	0.26	0	79517	25116	24382	23866	23132	22616	24125	22875	16	7050	100	17020	50	1	16378260	3710	30.24	3.82	12	6.09	749.00	5925.00	53000	20230609	-57.26	18150	20240416	24.79	26000	-12.88	20240502	18150	24.79	20240416	53000	-57.26	20230609	18150	24.79	20240416	6.05	N	439090	100	16 억		42883	N	N	10	N	00	N
124	20240508	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	-1050	5	-4.44	20883110000	921837	54.69	23150	23500	22150	30700	16600	23650	22653.35	0.26	0	72487	25116	24382	23866	23132	22616	24125	22875	16	7050	100	17020	50	1	16378260	3701	30.17	3.81	12	5.63	749.00	5925.00	53000	20230609	-57.36	18150	20240416	24.52	26000	-13.08	20240502	18150	24.52	20240416	53000	-57.36	20230609	18150	24.52	20240416	6.05	N	439090	100	16 억		42883	N	N	10	N	00	N
125	20240508	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-1350	5	-5.71	18914159700	834240	49.49	23150	23500	22150	30700	16600	23650	22671.84	0.26	0	52243	25116	24382	23866	23132	22616	24125	22875	16	7050	100	17020	50	1	16378260	3652	29.77	3.76	12	5.09	749.00	5925.00	53000	20230609	-57.92	18150	20240416	22.87	26000	-14.23	20240502	18150	22.87	20240416	53000	-57.92	20230609	18150	22.87	20240416	6.05	N	439090	100	16 억		42883	N	N	10	N	00	N
126	20240508	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-1350	5	-5.71	16889661550	743339	44.10	23150	23500	22250	30700	16600	23650	22720.83	0.26	0	39276	25116	24382	23866	23132	22616	24125	22875	16	7050	100	17020	50	1	16378260	3652	29.77	3.76	12	4.54	749.00	5925.00	53000	20230609	-57.92	18150	20240416	22.87	26000	-14.23	20240502	18150	22.87	20240416	53000	-57.92	20230609	18150	22.87	20240416	6.05	N	439090	100	16 억		42883	N	N	10	N	00	N
127	20240508	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-1150	5	-4.86	15391192050	676491	40.13	23150	23500	22350	30700	16600	23650	22750.96	0.26	0	37094	25116	24382	23866	23132	22616	24125	22875	16	7050	100	17020	50	1	16378260	3685	30.04	3.80	12	4.13	749.00	5925.00	53000	20230609	-57.55	18150	20240416	23.97	26000	-13.46	20240502	18150	23.97	20240416	53000	-57.55	20230609	18150	23.97	20240416	6.05	N	439090	100	16 억		42883	N	N	10	N	00	N
128	20240508	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-1200	5	-5.07	13109158250	574891	34.10	23150	23500	22350	30700	16600	23650	22802.25	0.26	0	23831	25116	24382	23866	23132	22616	24125	22875	16	7050	100	17020	50	1	16378260	3677	29.97	3.79	12	3.51	749.00	5925.00	53000	20230609	-57.64	18150	20240416	23.69	26000	-13.65	20240502	18150	23.69	20240416	53000	-57.64	20230609	18150	23.69	20240416	6.05	N	439090	100	16 억		42883	N	N	10	N	00	N
129	20240508	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-450	5	-1.90	4659777950	202097	11.99	23150	23500	22700	30700	16600	23650	23055.93	0.26	0	16749	25116	24382	23866	23132	22616	24125	22875	16	7050	100	17020	50	1	16378260	3800	30.97	3.92	12	1.23	749.00	5925.00	53000	20230609	-56.23	18150	20240416	27.82	26000	-10.77	20240502	18150	27.82	20240416	53000	-56.23	20230609	18150	27.82	20240416	6.05	N	439090	100	16 억		42883	N	N	10	N	00	N
130	20240503	161105	54	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-400	5	-1.66	30502341850	1299313	18.27	23550	23900	23050	31250	16850	24050	23475.11	0.18	0	50727	26983	25516	24533	23066	22083	26250	23800	16	7200	100	17310	50	1	16378260	3873	31.58	3.99	12	7.93	749.00	5925.00	53000	20230609	-55.38	18150	20240416	30.30	26000	-9.04	20240502	18150	30.30	20240416	53000	-55.38	20230609	18150	30.30	20240416	4.68	N	439090	100	16 억		28998	N	Y	1	N	01	N
131	20240503	151105	54	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-550	5	-2.29	27262530650	1162053	16.34	23550	23900	23050	31250	16850	24050	23460.15	0.18	0	75677	26983	25516	24533	23066	22083	26250	23800	16	7200	100	17310	50	1	16378260	3849	31.38	3.97	12	7.10	749.00	5925.00	53000	20230609	-55.66	18150	20240416	29.48	26000	-9.62	20240502	18150	29.48	20240416	53000	-55.66	20230609	18150	29.48	20240416	4.68	N	439090	100	16 억		28998	N	N	3	N	01	N
132	20240503	141108	54	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-650	5	-2.70	24125744450	1028478	14.46	23550	23900	23050	31250	16850	24050	23457.14	0.18	0	96258	26983	25516	24533	23066	22083	26250	23800	16	7200	100	17310	50	1	16378260	3833	31.24	3.95	12	6.28	749.00	5925.00	53000	20230609	-55.85	18150	20240416	28.93	26000	-10.00	20240502	18150	28.93	20240416	53000	-55.85	20230609	18150	28.93	20240416	4.68	N	439090	100	16 억		28998	N	N	3	N	01	N
133	20240503	131106	54	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-550	5	-2.29	22586449300	962834	13.54	23550	23900	23050	31250	16850	24050	23457.68	0.18	0	102364	26983	25516	24533	23066	22083	26250	23800	16	7200	100	17310	50	1	16378260	3849	31.38	3.97	12	5.88	749.00	5925.00	53000	20230609	-55.66	18150	20240416	29.48	26000	-9.62	20240502	18150	29.48	20240416	53000	-55.66	20230609	18150	29.48	20240416	4.68	N	439090	100	16 억		28998	N	N	3	N	01	N
134	20240503	121104	54	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-400	5	-1.66	19858904250	847323	11.91	23550	23900	23050	31250	16850	24050	23436.50	0.18	0	114625	26983	25516	24533	23066	22083	26250	23800	16	7200	100	17310	50	1	16378260	3873	31.58	3.99	12	5.17	749.00	5925.00	53000	20230609	-55.38	18150	20240416	30.30	26000	-9.04	20240502	18150	30.30	20240416	53000	-55.38	20230609	18150	30.30	20240416	4.68	N	439090	100	16 억		28998	N	N	3	N	01	N
135	20240503	111103	54	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-600	5	-2.49	17718621100	756108	10.63	23550	23900	23050	31250	16850	24050	23433.16	0.18	0	100663	26983	25516	24533	23066	22083	26250	23800	16	7200	100	17310	50	1	16378260	3841	31.31	3.96	12	4.62	749.00	5925.00	53000	20230609	-55.75	18150	20240416	29.20	26000	-9.81	20240502	18150	29.20	20240416	53000	-55.75	20230609	18150	29.20	20240416	4.68	N	439090	100	16 억		28998	N	N	3	N	01	N
136	20240503	101058	54	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-600	5	-2.49	14151289200	604408	8.50	23550	23900	23050	31250	16850	24050	23412.41	0.18	0	79196	26983	25516	24533	23066	22083	26250	23800	16	7200	100	17310	50	1	16378260	3841	31.31	3.96	12	3.69	749.00	5925.00	53000	20230609	-55.75	18150	20240416	29.20	26000	-9.81	20240502	18150	29.20	20240416	53000	-55.75	20230609	18150	29.20	20240416	4.68	N	439090	100	16 억		28998	N	N	3	N	01	N
137	20240503	091055	54	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-500	5	-2.08	6044786750	256644	3.61	23550	23900	23200	31250	16850	24050	23551.25	0.18	0	20578	26983	25516	24533	23066	22083	26250	23800	16	7200	100	17310	50	1	16378260	3857	31.44	3.97	12	1.57	749.00	5925.00	53000	20230609	-55.57	18150	20240416	29.75	26000	-9.42	20240502	18150	29.75	20240416	53000	-55.57	20230609	18150	29.75	20240416	4.68	N	439090	100	16 억		28998	N	N	3	N	01	N
138	20240502	161047	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	700	2	3.00	174044734100	7056132	53.77	23850	26000	23550	30350	16350	23350	24670.01	0.00	0	67602	26796	25072	22376	20652	17956	25935	21515	16	7000	100	16810	50	1	16378260	3939	32.11	4.06	12	43.08	749.00	5925.00	53000	20230609	-54.62	18150	20240416	32.51	26000	-7.50	20240502	18150	32.51	20240416	53000	-54.62	20230609	18150	32.51	20240416	4.80	N	439090	100	16 억		0	N	N	3	N	00	N
139	20240502	151053	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	650	2	2.78	171181468350	6936744	52.86	23850	26000	23550	30350	16350	23350	24681.18	0.00	0	52257	26796	25072	22376	20652	17956	25935	21515	16	7000	100	16810	50	1	16378260	3931	32.04	4.05	12	42.35	749.00	5925.00	53000	20230609	-54.72	18150	20240416	32.23	26000	-7.69	20240502	18150	32.23	20240416	53000	-54.72	20230609	18150	32.23	20240416	4.80	N	439090	100	16 억		0	N	N	12	N	00	N
140	20240502	141051	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	450	2	1.93	163142924650	6601242	50.30	23850	26000	23550	30350	16350	23350	24717.96	0.00	0	11155	26796	25072	22376	20652	17956	25935	21515	16	7000	100	16810	50	1	16378260	3898	31.78	4.02	12	40.30	749.00	5925.00	53000	20230609	-55.09	18150	20240416	31.13	26000	-8.46	20240502	18150	31.13	20240416	53000	-55.09	20230609	18150	31.13	20240416	4.80	N	439090	100	16 억		0	N	N	12	N	00	N
141	20240502	131044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	550	2	2.36	157184062500	6353342	48.41	23850	26000	23550	30350	16350	23350	24744.59	0.00	0	6202	26796	25072	22376	20652	17956	25935	21515	16	7000	100	16810	50	1	16378260	3914	31.91	4.03	12	38.79	749.00	5925.00	53000	20230609	-54.91	18150	20240416	31.68	26000	-8.08	20240502	18150	31.68	20240416	53000	-54.91	20230609	18150	31.68	20240416	4.80	N	439090	100	16 억		0	N	N	12	N	00	N
142	20240502	121043	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	700	2	3.00	154015802150	6221057	47.40	23850	26000	23550	30350	16350	23350	24761.54	0.00	0	3356	26796	25072	22376	20652	17956	25935	21515	16	7000	100	16810	50	1	16378260	3939	32.11	4.06	12	37.98	749.00	5925.00	53000	20230609	-54.62	18150	20240416	32.51	26000	-7.50	20240502	18150	32.51	20240416	53000	-54.62	20230609	18150	32.51	20240416	4.80	N	439090	100	16 억		0	N	N	12	N	00	N
143	20240502	111041	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	400	2	1.71	147271376950	5940871	45.27	23850	26000	23550	30350	16350	23350	24794.20	0.00	0	3967	26796	25072	22376	20652	17956	25935	21515	16	7000	100	16810	50	1	16378260	3890	31.71	4.01	12	36.27	749.00	5925.00	53000	20230609	-55.19	18150	20240416	30.85	26000	-8.65	20240502	18150	30.85	20240416	53000	-55.19	20230609	18150	30.85	20240416	4.80	N	439090	100	16 억		0	N	N	12	N	00	N
144	20240502	101040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	1000	2	4.28	129683132750	5205689	39.67	23850	26000	23800	30350	16350	23350	24917.60	0.00	0	15180	26796	25072	22376	20652	17956	25935	21515	16	7000	100	16810	50	1	16378260	3988	32.51	4.11	12	31.78	749.00	5925.00	53000	20230609	-54.06	18150	20240416	34.16	26000	-6.35	20240502	18150	34.16	20240416	53000	-54.06	20230609	18150	34.16	20240416	4.80	N	439090	100	16 억		0	N	N	12	N	00	N
145	20240502	091038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	1650	2	7.07	46242613450	1880436	14.33	23850	25250	23800	30350	16350	23350	24604.25	0.00	0	3656	26796	25072	22376	20652	17956	25935	21515	16	7000	100	16810	50	1	16378260	4095	33.38	4.22	12	11.48	749.00	5925.00	53000	20230609	-52.83	18150	20240416	37.74	25800	-3.10	20240111	18150	37.74	20240416	53000	-52.83	20230609	18150	37.74	20240416	4.80	N	439090	100	16 억		0	N	N	12	N	00	N