KissMeData/114840/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	160828	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	41150	350	2	0.86	16085531300	388338	86.06	39800	43750	38800	53000	28600	40800	41421.60	5.71	0	-20436	44300	42550	40200	38450	36100	43425	39325	86	12200	500	0	50	1	17201944	7079	35.29	10.26	12	2.26	1166.00	4011.00	43750	20240531	-5.94	9972	20230803	312.66	43750	-5.94	20240531	12828	220.78	20240103	43750	-5.94	20240531	16120	155.27	20240228	1.53	N	114840	500	86 억		983090	N	N	208	N	02	N
3	20240531	150826	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	41800	1000	2	2.45	15670186300	378325	83.84	39800	43750	38800	53000	28600	40800	41419.95	5.71	0	-21924	44300	42550	40200	38450	36100	43425	39325	86	12200	500	0	50	1	17201944	7190	35.85	10.42	12	2.20	1166.00	4011.00	43750	20240531	-4.46	9972	20230803	319.17	43750	-4.46	20240531	12828	225.85	20240103	43750	-4.46	20240531	16120	159.31	20240228	1.53	N	114840	500	86 억		983090	N	N	685	N	02	N
4	20240531	140826	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	42850	2050	2	5.02	9855101850	236198	52.34	39800	43750	39400	53000	28600	40800	41724.00	5.71	0	-26537	44300	42550	40200	38450	36100	43425	39325	86	12200	500	0	50	1	17201944	7371	36.75	10.68	12	1.37	1166.00	4011.00	43750	20240531	-2.06	9972	20230803	329.70	43750	-2.06	20240531	12828	234.03	20240103	43750	-2.06	20240531	16120	165.82	20240228	1.53	N	114840	500	86 억		983090	N	N	685	N	02	N
5	20240531	130830	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	42350	1550	2	3.80	7750019500	187263	41.50	39800	42750	39400	53000	28600	40800	41385.83	5.71	0	-26288	44300	42550	40200	38450	36100	43425	39325	86	12200	500	0	50	1	17201944	7285	36.32	10.56	12	1.09	1166.00	4011.00	42750	20240531	-0.94	9972	20230803	324.69	42750	-0.94	20240531	12828	230.14	20240103	42750	-0.94	20240531	16120	162.72	20240228	1.53	N	114840	500	86 억		983090	N	N	685	N	02	N
6	20240531	120834	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	42050	1250	2	3.06	6903455600	167206	37.05	39800	42750	39400	53000	28600	40800	41287.20	5.71	0	-20453	44300	42550	40200	38450	36100	43425	39325	86	12200	500	0	50	1	17201944	7233	36.06	10.48	12	0.97	1166.00	4011.00	42750	20240531	-1.64	9972	20230803	321.68	42750	-1.64	20240531	12828	227.80	20240103	42750	-1.64	20240531	16120	160.86	20240228	1.53	N	114840	500	86 억		983090	N	N	685	N	02	N
7	20240531	110830	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	41350	550	2	1.35	6065936800	147118	32.60	39800	42750	39400	53000	28600	40800	41231.85	5.71	0	-16919	44300	42550	40200	38450	36100	43425	39325	86	12200	500	0	50	1	17201944	7113	35.46	10.31	12	0.86	1166.00	4011.00	42750	20240531	-3.27	9972	20230803	314.66	42750	-3.27	20240531	12828	222.34	20240103	42750	-3.27	20240531	16120	156.51	20240228	1.53	N	114840	500	86 억		983090	N	N	685	N	02	N
8	20240531	100829	53	100.00	KOSDAQ		화학	N	N	N	N		N	41850	1050	2	2.57	3915437750	96083	21.29	39800	41900	39400	53000	28600	40800	40750.56	5.71	0	-9116	44300	42550	40200	38450	36100	43425	39325	86	12200	500	0	50	1	17201944	7199	35.89	10.43	12	0.56	1166.00	4011.00	41950	20240530	-0.24	9972	20230803	319.68	41950	-0.24	20240530	12828	226.24	20240103	41950	-0.24	20240530	16120	159.62	20240228	1.53	N	114840	500	86 억		983090	N	N	685	N	02	N
9	20240531	090828	53	100.00	KOSDAQ		화학	N	N	N	N		N	40650	-150	5	-0.37	818833950	20587	4.56	39800	40650	39400	53000	28600	40800	39773.07	5.71	0	1680	44300	42550	40200	38450	36100	43425	39325	86	12200	500	0	50	1	17201944	6993	34.86	10.13	12	0.12	1166.00	4011.00	41950	20240530	-3.10	9972	20230803	307.64	41950	-3.10	20240530	12828	216.88	20240103	41950	-3.10	20240530	16120	152.17	20240228	1.53	N	114840	500	86 억		983090	N	N	685	N	02	N
10	20240530	160824	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	40800	1500	2	3.82	18027943050	450043	45.77	39400	41950	37850	51000	27550	39300	40057.08	5.97	0	-46563	44200	41750	38950	36500	33700	42975	37725	86	11700	500	27510	50	1	17201944	7018	34.99	10.17	12	2.62	1166.00	4011.00	41950	20240530	-2.74	9947	20230523	310.17	41950	-2.74	20240530	12828	218.05	20240103	41950	-2.74	20240530	16120	153.10	20240228	1.59	N	114840	500	86 억		1026677	N	N	684	N	00	N
11	20240530	150826	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	41000	1700	2	4.33	17182706500	429332	43.67	39400	41950	37850	51000	27550	39300	40022.04	5.97	0	-47641	44200	41750	38950	36500	33700	42975	37725	86	11700	500	27510	50	1	17201944	7053	35.16	10.22	12	2.50	1166.00	4011.00	41950	20240530	-2.26	9947	20230523	312.18	41950	-2.26	20240530	12828	219.61	20240103	41950	-2.26	20240530	16120	154.34	20240228	1.59	N	114840	500	86 억		1026677	N	N	880	N	00	N
12	20240530	140825	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	40300	1000	2	2.54	14818716300	371576	37.79	39400	41950	37850	51000	27550	39300	39880.79	5.97	0	-44084	44200	41750	38950	36500	33700	42975	37725	86	11700	500	27510	50	1	17201944	6932	34.56	10.05	12	2.16	1166.00	4011.00	41950	20240530	-3.93	9947	20230523	305.15	41950	-3.93	20240530	12828	214.16	20240103	41950	-3.93	20240530	16120	150.00	20240228	1.59	N	114840	500	86 억		1026677	N	N	880	N	00	N
13	20240530	130826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	40900	1600	2	4.07	9604831550	244196	24.84	39400	40950	37850	51000	27550	39300	39332.48	5.97	0	-25492	44200	41750	38950	36500	33700	42975	37725	86	11700	500	27510	50	1	17201944	7036	35.08	10.20	12	1.42	1166.00	4011.00	41400	20240529	-1.21	9947	20230523	311.18	41400	-1.21	20240529	12828	218.83	20240103	41400	-1.21	20240529	16120	153.72	20240228	1.59	N	114840	500	86 억		1026677	N	N	880	N	00	N
14	20240530	120823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	39700	400	2	1.02	7236224600	185360	18.85	39400	40150	37850	51000	27550	39300	39038.69	5.97	0	-18480	44200	41750	38950	36500	33700	42975	37725	86	11700	500	27510	50	1	17201944	6829	34.05	9.90	12	1.08	1166.00	4011.00	41400	20240529	-4.11	9947	20230523	299.12	41400	-4.11	20240529	12828	209.48	20240103	41400	-4.11	20240529	16120	146.28	20240228	1.59	N	114840	500	86 억		1026677	N	N	880	N	00	N
15	20240530	110825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	39150	-150	5	-0.38	6135800200	157404	16.01	39400	40150	37850	51000	27550	39300	38981.12	5.97	0	-16865	44200	41750	38950	36500	33700	42975	37725	86	11700	500	27510	50	1	17201944	6735	33.58	9.76	12	0.92	1166.00	4011.00	41400	20240529	-5.43	9947	20230523	293.59	41400	-5.43	20240529	12828	205.19	20240103	41400	-5.43	20240529	16120	142.87	20240228	1.59	N	114840	500	86 억		1026677	N	N	880	N	00	N
16	20240530	100825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	38250	-1050	5	-2.67	4923960600	126076	12.82	39400	40150	37850	51000	27550	39300	39055.40	5.97	0	-16571	44200	41750	38950	36500	33700	42975	37725	86	11700	500	27510	50	1	17201944	6580	32.80	9.54	12	0.73	1166.00	4011.00	41400	20240529	-7.61	9947	20230523	284.54	41400	-7.61	20240529	12828	198.18	20240103	41400	-7.61	20240529	16120	137.28	20240228	1.59	N	114840	500	86 억		1026677	N	N	880	N	00	N
17	20240530	090825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	38850	-450	5	-1.15	1235815900	31530	3.21	39400	39950	38500	51000	27550	39300	39194.75	5.97	0	-9279	44200	41750	38950	36500	33700	42975	37725	86	11700	500	27510	50	1	17201944	6683	33.32	9.69	12	0.18	1166.00	4011.00	41400	20240529	-6.16	9947	20230523	290.57	41400	-6.16	20240529	12828	202.85	20240103	41400	-6.16	20240529	16120	141.00	20240228	1.59	N	114840	500	86 억		1026677	N	N	880	N	00	N
18	20240529	160818	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	39300	4200	2	11.97	38111547150	979879	412.83	36200	41400	36150	45600	24600	35100	38893.68	6.38	0	-63102	37100	36100	34800	33800	32500	36600	34300	86	10500	500	24570	50	1	17201944	6760	33.70	9.80	12	5.70	1166.00	4011.00	41400	20240529	-5.07	9697	20230522	305.28	41400	-5.07	20240529	12828	206.36	20240103	41400	-5.07	20240529	16120	143.80	20240228	1.75	N	114840	500	86 억		1097240	N	N	862	N	00	N
19	20240529	150817	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	39150	4050	2	11.54	37224452750	957258	403.30	36200	41400	36150	45600	24600	35100	38886.56	6.38	0	-63294	37100	36100	34800	33800	32500	36600	34300	86	10500	500	24570	50	1	17201944	6735	33.58	9.76	12	5.56	1166.00	4011.00	41400	20240529	-5.43	9697	20230522	303.73	41400	-5.43	20240529	12828	205.19	20240103	41400	-5.43	20240529	16120	142.87	20240228	1.75	N	114840	500	86 억		1097240	N	N	95	N	00	N
20	20240529	140818	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	39300	4200	2	11.97	35324832600	908706	382.84	36200	41400	36150	45600	24600	35100	38873.79	6.38	0	-70759	37100	36100	34800	33800	32500	36600	34300	86	10500	500	24570	50	1	17201944	6760	33.70	9.80	12	5.28	1166.00	4011.00	41400	20240529	-5.07	9697	20230522	305.28	41400	-5.07	20240529	12828	206.36	20240103	41400	-5.07	20240529	16120	143.80	20240228	1.75	N	114840	500	86 억		1097240	N	N	95	N	00	N
21	20240529	130821	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	39650	4550	2	12.96	31820555250	819143	345.11	36200	41400	36150	45600	24600	35100	38846.17	6.38	0	-86314	37100	36100	34800	33800	32500	36600	34300	86	10500	500	24570	50	1	17201944	6821	34.01	9.89	12	4.76	1166.00	4011.00	41400	20240529	-4.23	9697	20230522	308.89	41400	-4.23	20240529	12828	209.09	20240103	41400	-4.23	20240529	16120	145.97	20240228	1.75	N	114840	500	86 억		1097240	N	N	95	N	00	N
22	20240529	120823	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	39350	4250	2	12.11	25586590500	663706	279.62	36200	41150	36150	45600	24600	35100	38551.11	6.38	0	-88220	37100	36100	34800	33800	32500	36600	34300	86	10500	500	24570	50	1	17201944	6769	33.75	9.81	12	3.86	1166.00	4011.00	41150	20240529	-4.37	9697	20230522	305.80	41150	-4.37	20240529	12828	206.75	20240103	41150	-4.37	20240529	16120	144.11	20240228	1.75	N	114840	500	86 억		1097240	N	N	95	N	00	N
23	20240529	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	39100	4000	2	11.40	15278603300	405566	170.87	36200	39500	36150	45600	24600	35100	37672.32	6.38	0	-41655	37100	36100	34800	33800	32500	36600	34300	86	10500	500	24570	50	1	17201944	6726	33.53	9.75	12	2.36	1166.00	4011.00	39500	20240529	-1.01	9697	20230522	303.22	39500	-1.01	20240529	12828	204.80	20240103	40800	-4.17	20240215	16120	142.56	20240228	1.75	N	114840	500	86 억		1097240	N	N	95	N	00	N
24	20240529	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	37350	2250	2	6.41	9031121200	242981	102.37	36200	37950	36150	45600	24600	35100	37168.05	6.38	0	-7180	37100	36100	34800	33800	32500	36600	34300	86	10500	500	24570	50	1	17201944	6425	32.03	9.31	12	1.41	1166.00	4011.00	37950	20240529	-1.58	9697	20230522	285.17	37950	-1.58	20240529	12828	191.16	20240103	40800	-8.46	20240215	16120	131.70	20240228	1.75	N	114840	500	86 억		1097240	N	N	95	N	00	N
25	20240529	090815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	37150	2050	2	5.84	3326974700	89881	37.87	36200	37550	36150	45600	24600	35100	37015.41	6.38	0	2417	37100	36100	34800	33800	32500	36600	34300	86	10500	500	24570	50	1	17201944	6391	31.86	9.26	12	0.52	1166.00	4011.00	37550	20240529	-1.07	9697	20230522	283.11	37550	-1.07	20240529	12828	189.60	20240103	40800	-8.95	20240215	16120	130.46	20240228	1.75	N	114840	500	86 억		1097240	N	N	95	N	00	N
26	20240528	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	35100	1350	2	4.00	8259134900	236190	89.14	34050	35800	33500	43850	23650	33750	34967.95	6.42	0	-138	36383	35066	34333	33016	32283	34700	32650	86	10100	500	23620	50	1	17201944	6038	30.10	8.75	12	1.37	1166.00	4011.00	36900	20240521	-4.88	9697	20230522	261.97	36900	-4.88	20240521	12828	173.62	20240103	40800	-13.97	20240215	16120	117.74	20240228	1.92	N	114840	500	86 억		1103798	N	N	95	N	00	N
27	20240528	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	35050	1300	2	3.85	7961239050	227701	85.93	34050	35800	33500	43850	23650	33750	34963.57	6.42	0	-1243	36383	35066	34333	33016	32283	34700	32650	86	10100	500	23620	50	1	17201944	6029	30.06	8.74	12	1.32	1166.00	4011.00	36900	20240521	-5.01	9697	20230522	261.45	36900	-5.01	20240521	12828	173.23	20240103	40800	-14.09	20240215	16120	117.43	20240228	1.92	N	114840	500	86 억		1103798	N	N	189	N	00	N
28	20240528	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	35300	1550	2	4.59	7166159000	205075	77.40	34050	35800	33500	43850	23650	33750	34944.09	6.42	0	-347	36383	35066	34333	33016	32283	34700	32650	86	10100	500	23620	50	1	17201944	6072	30.27	8.80	12	1.19	1166.00	4011.00	36900	20240521	-4.34	9697	20230522	264.03	36900	-4.34	20240521	12828	175.18	20240103	40800	-13.48	20240215	16120	118.98	20240228	1.92	N	114840	500	86 억		1103798	N	N	189	N	00	N
29	20240528	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	35300	1550	2	4.59	6072396450	174068	65.69	34050	35800	33500	43850	23650	33750	34885.20	6.42	0	-942	36383	35066	34333	33016	32283	34700	32650	86	10100	500	23620	50	1	17201944	6072	30.27	8.80	12	1.01	1166.00	4011.00	36900	20240521	-4.34	9697	20230522	264.03	36900	-4.34	20240521	12828	175.18	20240103	40800	-13.48	20240215	16120	118.98	20240228	1.92	N	114840	500	86 억		1103798	N	N	189	N	00	N
30	20240528	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	35000	1250	2	3.70	5101050400	146708	55.37	34050	35600	33500	43850	23650	33750	34770.09	6.42	0	5304	36383	35066	34333	33016	32283	34700	32650	86	10100	500	23620	50	1	17201944	6021	30.02	8.73	12	0.85	1166.00	4011.00	36900	20240521	-5.15	9697	20230522	260.94	36900	-5.15	20240521	12828	172.84	20240103	40800	-14.22	20240215	16120	117.12	20240228	1.92	N	114840	500	86 억		1103798	N	N	189	N	00	N
31	20240528	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	35550	1800	2	5.33	4129626600	119230	45.00	34050	35600	33500	43850	23650	33750	34635.80	6.42	0	3486	36383	35066	34333	33016	32283	34700	32650	86	10100	500	23620	50	1	17201944	6115	30.49	8.86	12	0.69	1166.00	4011.00	36900	20240521	-3.66	9697	20230522	266.61	36900	-3.66	20240521	12828	177.13	20240103	40800	-12.87	20240215	16120	120.53	20240228	1.92	N	114840	500	86 억		1103798	N	N	189	N	00	N
32	20240528	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	34400	650	2	1.93	2020935100	59152	22.32	34050	34650	33500	43850	23650	33750	34165.12	6.42	0	-138	36383	35066	34333	33016	32283	34700	32650	86	10100	500	23620	50	1	17201944	5917	29.50	8.58	12	0.34	1166.00	4011.00	36900	20240521	-6.78	9697	20230522	254.75	36900	-6.78	20240521	12828	168.16	20240103	40800	-15.69	20240215	16120	113.40	20240228	1.92	N	114840	500	86 억		1103798	N	N	189	N	00	N
33	20240528	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	33800	50	2	0.15	229316800	6721	2.54	34050	34450	33800	43850	23650	33750	34119.45	6.42	0	-1643	36383	35066	34333	33016	32283	34700	32650	86	10100	500	23620	50	1	17201944	5814	28.99	8.43	12	0.04	1166.00	4011.00	36900	20240521	-8.40	9697	20230522	248.56	36900	-8.40	20240521	12828	163.49	20240103	40800	-17.16	20240215	16120	109.68	20240228	1.92	N	114840	500	86 억		1103798	N	N	189	N	00	N
34	20240527	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	33750	-1450	5	-4.12	9105167550	263926	86.20	35500	35650	33600	45750	24650	35200	34500.66	6.55	0	-22619	36766	35982	34866	34082	32966	36375	34475	86	10550	500	24640	50	1	17201944	5806	28.95	8.41	12	1.53	1166.00	4011.00	36900	20240521	-8.54	9697	20230522	248.05	36900	-8.54	20240521	12828	163.10	20240103	40800	-17.28	20240215	16120	109.37	20240228	2.02	N	114840	500	86 억		1126139	N	N	189	N	00	N
35	20240527	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	34000	-1200	5	-3.41	8662827750	250854	81.93	35500	35650	33600	45750	24650	35200	34533.32	6.55	0	-20795	36766	35982	34866	34082	32966	36375	34475	86	10550	500	24640	50	1	17201944	5849	29.16	8.48	12	1.46	1166.00	4011.00	36900	20240521	-7.86	9697	20230522	250.62	36900	-7.86	20240521	12828	165.05	20240103	40800	-16.67	20240215	16120	110.92	20240228	2.02	N	114840	500	86 억		1126139	N	N	133	N	00	N
36	20240527	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	34000	-1200	5	-3.41	7013740300	202060	65.99	35500	35650	33850	45750	24650	35200	34711.15	6.55	0	-16192	36766	35982	34866	34082	32966	36375	34475	86	10550	500	24640	50	1	17201944	5849	29.16	8.48	12	1.17	1166.00	4011.00	36900	20240521	-7.86	9697	20230522	250.62	36900	-7.86	20240521	12828	165.05	20240103	40800	-16.67	20240215	16120	110.92	20240228	2.02	N	114840	500	86 억		1126139	N	N	133	N	00	N
37	20240527	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	34750	-450	5	-1.28	5850623850	168179	54.93	35500	35650	33950	45750	24650	35200	34788.05	6.55	0	-6946	36766	35982	34866	34082	32966	36375	34475	86	10550	500	24640	50	1	17201944	5978	29.80	8.66	12	0.98	1166.00	4011.00	36900	20240521	-5.83	9697	20230522	258.36	36900	-5.83	20240521	12828	170.89	20240103	40800	-14.83	20240215	16120	115.57	20240228	2.02	N	114840	500	86 억		1126139	N	N	133	N	00	N
38	20240527	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	34550	-650	5	-1.85	5238236750	150482	49.15	35500	35650	33950	45750	24650	35200	34809.70	6.55	0	-2603	36766	35982	34866	34082	32966	36375	34475	86	10550	500	24640	50	1	17201944	5943	29.63	8.61	12	0.87	1166.00	4011.00	36900	20240521	-6.37	9697	20230522	256.30	36900	-6.37	20240521	12828	169.33	20240103	40800	-15.32	20240215	16120	114.33	20240228	2.02	N	114840	500	86 억		1126139	N	N	133	N	00	N
39	20240527	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	34850	-350	5	-0.99	4634786900	133152	43.49	35500	35650	33950	45750	24650	35200	34808.21	6.55	0	-4177	36766	35982	34866	34082	32966	36375	34475	86	10550	500	24640	50	1	17201944	5995	29.89	8.69	12	0.77	1166.00	4011.00	36900	20240521	-5.56	9697	20230522	259.39	36900	-5.56	20240521	12828	171.67	20240103	40800	-14.58	20240215	16120	116.19	20240228	2.02	N	114840	500	86 억		1126139	N	N	133	N	00	N
40	20240527	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	35250	50	2	0.14	2485361400	71154	23.24	35500	35550	34400	45750	24650	35200	34929.29	6.55	0	-8655	36766	35982	34866	34082	32966	36375	34475	86	10550	500	24640	50	1	17201944	6064	30.23	8.79	12	0.41	1166.00	4011.00	36900	20240521	-4.47	9697	20230522	263.51	36900	-4.47	20240521	12828	174.79	20240103	40800	-13.60	20240215	16120	118.67	20240228	2.02	N	114840	500	86 억		1126139	N	N	133	N	00	N
41	20240527	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	34850	-350	5	-0.99	461820250	13133	4.29	35500	35550	34850	45750	24650	35200	35164.84	6.55	0	-4021	36766	35982	34866	34082	32966	36375	34475	86	10550	500	24640	50	1	17201944	5995	29.89	8.69	12	0.08	1166.00	4011.00	36900	20240521	-5.56	9697	20230522	259.39	36900	-5.56	20240521	12828	171.67	20240103	40800	-14.58	20240215	16120	116.19	20240228	2.02	N	114840	500	86 억		1126139	N	N	133	N	00	N
42	20240524	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	35200	900	2	2.62	10648195800	304417	86.90	34100	35650	33750	44550	24050	34300	34979.18	6.94	0	-64730	36066	35182	33816	32932	31566	35625	33375	86	10250	500	24010	50	1	17201944	6055	30.19	8.78	12	1.77	1166.00	4011.00	36900	20240521	-4.61	9697	20230522	263.00	36900	-4.61	20240521	12828	174.40	20240103	40800	-13.73	20240215	16120	118.36	20240228	2.42	N	114840	500	86 억		1193038	N	N	133	N	00	N
43	20240524	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	35300	1000	2	2.92	10230990500	292565	83.51	34100	35650	33750	44550	24050	34300	34970.36	6.94	0	-64234	36066	35182	33816	32932	31566	35625	33375	86	10250	500	24010	50	1	17201944	6072	30.27	8.80	12	1.70	1166.00	4011.00	36900	20240521	-4.34	9697	20230522	264.03	36900	-4.34	20240521	12828	175.18	20240103	40800	-13.48	20240215	16120	118.98	20240228	2.42	N	114840	500	86 억		1193038	N	N	572	N	00	N
44	20240524	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	35400	1100	2	3.21	8684187000	248896	71.05	34100	35650	33750	44550	24050	34300	34891.23	6.94	0	-43276	36066	35182	33816	32932	31566	35625	33375	86	10250	500	24010	50	1	17201944	6089	30.36	8.83	12	1.45	1166.00	4011.00	36900	20240521	-4.07	9697	20230522	265.06	36900	-4.07	20240521	12828	175.96	20240103	40800	-13.24	20240215	16120	119.60	20240228	2.42	N	114840	500	86 억		1193038	N	N	572	N	00	N
45	20240524	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	34850	550	2	1.60	6504754150	187050	53.39	34100	35350	33750	44550	24050	34300	34775.92	6.94	0	-41255	36066	35182	33816	32932	31566	35625	33375	86	10250	500	24010	50	1	17201944	5995	29.89	8.69	12	1.09	1166.00	4011.00	36900	20240521	-5.56	9697	20230522	259.39	36900	-5.56	20240521	12828	171.67	20240103	40800	-14.58	20240215	16120	116.19	20240228	2.42	N	114840	500	86 억		1193038	N	N	572	N	00	N
46	20240524	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	34900	600	2	1.75	5731972050	164815	47.05	34100	35350	33750	44550	24050	34300	34778.71	6.94	0	-39068	36066	35182	33816	32932	31566	35625	33375	86	10250	500	24010	50	1	17201944	6003	29.93	8.70	12	0.96	1166.00	4011.00	36900	20240521	-5.42	9697	20230522	259.91	36900	-5.42	20240521	12828	172.06	20240103	40800	-14.46	20240215	16120	116.50	20240228	2.42	N	114840	500	86 억		1193038	N	N	572	N	00	N
47	20240524	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	34450	150	2	0.44	5112925400	146998	41.96	34100	35350	33750	44550	24050	34300	34782.84	6.94	0	-37106	36066	35182	33816	32932	31566	35625	33375	86	10250	500	24010	50	1	17201944	5926	29.55	8.59	12	0.85	1166.00	4011.00	36900	20240521	-6.64	9697	20230522	255.26	36900	-6.64	20240521	12828	168.55	20240103	40800	-15.56	20240215	16120	113.71	20240228	2.42	N	114840	500	86 억		1193038	N	N	572	N	00	N
48	20240524	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	34500	200	2	0.58	4513930000	129675	37.02	34100	35350	33750	44550	24050	34300	34810.23	6.94	0	-34516	36066	35182	33816	32932	31566	35625	33375	86	10250	500	24010	50	1	17201944	5935	29.59	8.60	12	0.75	1166.00	4011.00	36900	20240521	-6.50	9697	20230522	255.78	36900	-6.50	20240521	12828	168.94	20240103	40800	-15.44	20240215	16120	114.02	20240228	2.42	N	114840	500	86 억		1193038	N	N	572	N	00	N
49	20240524	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	35000	700	2	2.04	785212300	22612	6.45	34100	35150	33750	44550	24050	34300	34728.69	6.94	0	-4447	36066	35182	33816	32932	31566	35625	33375	86	10250	500	24010	50	1	17201944	6021	30.02	8.73	12	0.13	1166.00	4011.00	36900	20240521	-5.15	9697	20230522	260.94	36900	-5.15	20240521	12828	172.84	20240103	40800	-14.22	20240215	16120	117.12	20240228	2.42	N	114840	500	86 억		1193038	N	N	572	N	00	N
50	20240523	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	34300	1700	2	5.21	11795578550	347468	55.11	32600	34700	32450	42350	22850	32600	33947.46	7.19	0	-44887	36733	34666	33533	31466	30333	34100	30900	86	9750	500	22820	50	1	17201944	5900	29.42	8.55	12	2.02	1166.00	4011.00	36900	20240521	-7.05	9697	20230522	253.72	36900	-7.05	20240521	12828	167.38	20240103	40800	-15.93	20240215	16120	112.78	20240228	2.55	N	114840	500	86 억		1236080	N	N	572	N	00	N
51	20240523	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	34400	1800	2	5.52	11380059000	335364	53.19	32600	34700	32450	42350	22850	32600	33933.75	7.19	0	-48524	36733	34666	33533	31466	30333	34100	30900	86	9750	500	22820	50	1	17201944	5917	29.50	8.58	12	1.95	1166.00	4011.00	36900	20240521	-6.78	9697	20230522	254.75	36900	-6.78	20240521	12828	168.16	20240103	40800	-15.69	20240215	16120	113.40	20240228	2.55	N	114840	500	86 억		1236080	N	N	352	N	00	N
52	20240523	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	34150	1550	2	4.75	9540104650	281657	44.67	32600	34700	32450	42350	22850	32600	33871.70	7.19	0	-51587	36733	34666	33533	31466	30333	34100	30900	86	9750	500	22820	50	1	17201944	5874	29.29	8.51	12	1.64	1166.00	4011.00	36900	20240521	-7.45	9697	20230522	252.17	36900	-7.45	20240521	12828	166.21	20240103	40800	-16.30	20240215	16120	111.85	20240228	2.55	N	114840	500	86 억		1236080	N	N	352	N	00	N
53	20240523	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	34350	1750	2	5.37	8600336150	254301	40.33	32600	34700	32450	42350	22850	32600	33819.87	7.19	0	-44485	36733	34666	33533	31466	30333	34100	30900	86	9750	500	22820	50	1	17201944	5909	29.46	8.56	12	1.48	1166.00	4011.00	36900	20240521	-6.91	9697	20230522	254.23	36900	-6.91	20240521	12828	167.77	20240103	40800	-15.81	20240215	16120	113.09	20240228	2.55	N	114840	500	86 억		1236080	N	N	352	N	00	N
54	20240523	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	34150	1550	2	4.75	7535682100	223318	35.42	32600	34700	32450	42350	22850	32600	33744.56	7.19	0	-35773	36733	34666	33533	31466	30333	34100	30900	86	9750	500	22820	50	1	17201944	5874	29.29	8.51	12	1.30	1166.00	4011.00	36900	20240521	-7.45	9697	20230522	252.17	36900	-7.45	20240521	12828	166.21	20240103	40800	-16.30	20240215	16120	111.85	20240228	2.55	N	114840	500	86 억		1236080	N	N	352	N	00	N
55	20240523	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	34400	1800	2	5.52	5817618250	173438	27.51	32600	34400	32450	42350	22850	32600	33543.34	7.19	0	-23730	36733	34666	33533	31466	30333	34100	30900	86	9750	500	22820	50	1	17201944	5917	29.50	8.58	12	1.01	1166.00	4011.00	36900	20240521	-6.78	9697	20230522	254.75	36900	-6.78	20240521	12828	168.16	20240103	40800	-15.69	20240215	16120	113.40	20240228	2.55	N	114840	500	86 억		1236080	N	N	352	N	00	N
56	20240523	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	33600	1000	2	3.07	3388152400	102067	16.19	32600	33700	32450	42350	22850	32600	33195.81	7.19	0	-24468	36733	34666	33533	31466	30333	34100	30900	86	9750	500	22820	50	1	17201944	5780	28.82	8.38	12	0.59	1166.00	4011.00	36900	20240521	-8.94	9697	20230522	246.50	36900	-8.94	20240521	12828	161.93	20240103	40800	-17.65	20240215	16120	108.44	20240228	2.55	N	114840	500	86 억		1236080	N	N	352	N	00	N
57	20240523	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	33250	650	2	1.99	982608050	29735	4.72	32600	33350	32450	42350	22850	32600	33046.63	7.19	0	-8756	36733	34666	33533	31466	30333	34100	30900	86	9750	500	22820	50	1	17201944	5720	28.52	8.29	12	0.17	1166.00	4011.00	36900	20240521	-9.89	9697	20230522	242.89	36900	-9.89	20240521	12828	159.20	20240103	40800	-18.50	20240215	16120	106.27	20240228	2.55	N	114840	500	86 억		1236080	N	N	352	N	00	N
58	20240522	160721	54	100.00	KOSDAQ		화학	N	N	N	N		N	32600	-3400	5	-9.44	21103602150	626431	54.69	35200	35600	32400	46800	25200	36000	33688.28	7.76	0	-76557	39633	37816	35083	33266	30533	38725	34175	86	10800	500	25200	50	1	17201944	5608	27.96	8.13	12	3.64	1166.00	4011.00	36900	20240521	-11.65	9697	20230522	236.19	36900	-11.65	20240521	12828	154.13	20240103	40800	-20.10	20240215	16120	102.23	20240228	2.53	N	114840	500	86 억		1334946	N	N	352	N	01	N
59	20240522	150727	54	100.00	KOSDAQ		화학	N	N	N	N		N	32600	-3400	5	-9.44	19890491550	589344	51.45	35200	35600	32400	46800	25200	36000	33748.23	7.76	0	-75954	39633	37816	35083	33266	30533	38725	34175	86	10800	500	25200	50	1	17201944	5608	27.96	8.13	12	3.43	1166.00	4011.00	36900	20240521	-11.65	9697	20230522	236.19	36900	-11.65	20240521	12828	154.13	20240103	40800	-20.10	20240215	16120	102.23	20240228	2.53	N	114840	500	86 억		1334946	N	N	47	N	01	N
60	20240522	140728	54	100.00	KOSDAQ		화학	N	N	N	N		N	33000	-3000	5	-8.33	17124634550	505014	44.09	35200	35600	32550	46800	25200	36000	33907.06	7.76	0	-63790	39633	37816	35083	33266	30533	38725	34175	86	10800	500	25200	50	1	17201944	5677	28.30	8.23	12	2.94	1166.00	4011.00	36900	20240521	-10.57	9697	20230522	240.31	36900	-10.57	20240521	12828	157.25	20240103	40800	-19.12	20240215	16120	104.71	20240228	2.53	N	114840	500	86 억		1334946	N	N	47	N	01	N
61	20240522	130724	54	100.00	KOSDAQ		화학	N	N	N	N		N	33000	-3000	5	-8.33	14792650150	434285	37.91	35200	35600	32850	46800	25200	36000	34059.75	7.76	0	-50518	39633	37816	35083	33266	30533	38725	34175	86	10800	500	25200	50	1	17201944	5677	28.30	8.23	12	2.52	1166.00	4011.00	36900	20240521	-10.57	9697	20230522	240.31	36900	-10.57	20240521	12828	157.25	20240103	40800	-19.12	20240215	16120	104.71	20240228	2.53	N	114840	500	86 억		1334946	N	N	47	N	01	N
62	20240522	120816	54	100.00	KOSDAQ		화학	N	N	N	N		N	33250	-2750	5	-7.64	12120111600	353438	30.85	35200	35600	33150	46800	25200	36000	34289.52	7.76	0	-47267	39633	37816	35083	33266	30533	38725	34175	86	10800	500	25200	50	1	17201944	5720	28.52	8.29	12	2.05	1166.00	4011.00	36900	20240521	-9.89	9697	20230522	242.89	36900	-9.89	20240521	12828	159.20	20240103	40800	-18.50	20240215	16120	106.27	20240228	2.53	N	114840	500	86 억		1334946	N	N	47	N	01	N
63	20240522	110728	54	100.00	KOSDAQ		화학	N	N	N	N		N	34250	-1750	5	-4.86	9546303850	276870	24.17	35200	35600	33800	46800	25200	36000	34476.50	7.76	0	-23170	39633	37816	35083	33266	30533	38725	34175	86	10800	500	25200	50	1	17201944	5892	29.37	8.54	12	1.61	1166.00	4011.00	36900	20240521	-7.18	9697	20230522	253.20	36900	-7.18	20240521	12828	166.99	20240103	40800	-16.05	20240215	16120	112.47	20240228	2.53	N	114840	500	86 억		1334946	N	N	47	N	01	N
64	20240522	100726	54	100.00	KOSDAQ		화학	N	N	N	N		N	35200	-800	5	-2.22	6661486350	193058	16.85	35200	35600	33850	46800	25200	36000	34501.05	7.76	0	-28122	39633	37816	35083	33266	30533	38725	34175	86	10800	500	25200	50	1	17201944	6055	30.19	8.78	12	1.12	1166.00	4011.00	36900	20240521	-4.61	9697	20230522	263.00	36900	-4.61	20240521	12828	174.40	20240103	40800	-13.73	20240215	16120	118.36	20240228	2.53	N	114840	500	86 억		1334946	N	N	47	N	01	N
65	20240522	090727	54	100.00	KOSDAQ		화학	N	N	N	N		N	34600	-1400	5	-3.89	2710632200	78491	6.85	35200	35600	33900	46800	25200	36000	34524.49	7.76	0	-2920	39633	37816	35083	33266	30533	38725	34175	86	10800	500	25200	50	1	17201944	5952	29.67	8.63	12	0.46	1166.00	4011.00	36900	20240521	-6.23	9697	20230522	256.81	36900	-6.23	20240521	12828	169.72	20240103	40800	-15.20	20240215	16120	114.64	20240228	2.53	N	114840	500	86 억		1334946	N	N	47	N	01	N
66	20240521	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36000	4100	2	12.85	40259407950	1135434	417.20	32350	36900	32350	41450	22350	31900	35457.09	7.78	0	69393	33900	32900	32300	31300	30700	32600	31000	86	9550	500	22330	50	1	17201944	6193	30.87	8.98	12	6.60	1166.00	4011.00	36900	20240521	-2.44	9697	20230522	271.25	36900	-2.44	20240521	12828	180.64	20240103	40800	-11.76	20240215	16120	123.33	20240228	2.58	N	114840	500	86 억		1337900	N	N	47	N	00	N
67	20240521	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35350	3450	2	10.82	38623454250	1089676	400.39	32350	36900	32350	41450	22350	31900	35444.91	7.78	0	68607	33900	32900	32300	31300	30700	32600	31000	86	9550	500	22330	50	1	17201944	6081	30.32	8.81	12	6.33	1166.00	4011.00	36900	20240521	-4.20	9697	20230522	264.55	36900	-4.20	20240521	12828	175.57	20240103	40800	-13.36	20240215	16120	119.29	20240228	2.58	N	114840	500	86 억		1337900	N	N	65	N	00	N
68	20240521	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35500	3600	2	11.29	35928614250	1013616	372.44	32350	36900	32350	41450	22350	31900	35446.00	7.78	0	55027	33900	32900	32300	31300	30700	32600	31000	86	9550	500	22330	50	1	17201944	6107	30.45	8.85	12	5.89	1166.00	4011.00	36900	20240521	-3.79	9697	20230522	266.09	36900	-3.79	20240521	12828	176.74	20240103	40800	-12.99	20240215	16120	120.22	20240228	2.58	N	114840	500	86 억		1337900	N	N	65	N	00	N
69	20240521	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36000	4100	2	12.85	32942553350	930093	341.75	32350	36900	32350	41450	22350	31900	35418.57	7.78	0	31606	33900	32900	32300	31300	30700	32600	31000	86	9550	500	22330	50	1	17201944	6193	30.87	8.98	12	5.41	1166.00	4011.00	36900	20240521	-2.44	9697	20230522	271.25	36900	-2.44	20240521	12828	180.64	20240103	40800	-11.76	20240215	16120	123.33	20240228	2.58	N	114840	500	86 억		1337900	N	N	65	N	00	N
70	20240521	120723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36150	4250	2	13.32	30016962000	849151	312.01	32350	36900	32350	41450	22350	31900	35349.40	7.78	0	28630	33900	32900	32300	31300	30700	32600	31000	86	9550	500	22330	50	1	17201944	6219	31.00	9.01	12	4.94	1166.00	4011.00	36900	20240521	-2.03	9697	20230522	272.80	36900	-2.03	20240521	12828	181.81	20240103	40800	-11.40	20240215	16120	124.26	20240228	2.58	N	114840	500	86 억		1337900	N	N	65	N	00	N
71	20240521	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	36400	4500	2	14.11	25641029400	726871	267.08	32350	36900	32350	41450	22350	31900	35275.92	7.78	0	24598	33900	32900	32300	31300	30700	32600	31000	86	9550	500	22330	50	1	17201944	6262	31.22	9.08	12	4.23	1166.00	4011.00	36900	20240521	-1.36	9697	20230522	275.37	36900	-1.36	20240521	12828	183.75	20240103	40800	-10.78	20240215	16120	125.81	20240228	2.58	N	114840	500	86 억		1337900	N	N	65	N	00	N
72	20240521	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35200	3300	2	10.34	13826235050	400486	147.15	32350	36000	32350	41450	22350	31900	34523.67	7.78	0	22108	33900	32900	32300	31300	30700	32600	31000	86	9550	500	22330	50	1	17201944	6055	30.19	8.78	12	2.33	1166.00	4011.00	36100	20240510	-2.49	9697	20230522	263.00	36100	-2.49	20240510	12828	174.40	20240103	40800	-13.73	20240215	16120	118.36	20240228	2.58	N	114840	500	86 억		1337900	N	N	65	N	00	N
73	20240521	090719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33200	1300	2	4.08	908840750	27658	10.16	32350	33200	32350	41450	22350	31900	32860.10	7.78	0	5830	33900	32900	32300	31300	30700	32600	31000	86	9550	500	22330	50	1	17201944	5711	28.47	8.28	12	0.16	1166.00	4011.00	36100	20240510	-8.03	9697	20230522	242.37	36100	-8.03	20240510	12828	158.81	20240103	40800	-18.63	20240215	16120	105.96	20240228	2.58	N	114840	500	86 억		1337900	N	N	65	N	00	N
74	20240517	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32300	700	2	2.22	12979001650	399298	116.18	32050	33600	31300	41050	22150	31600	32505.78	7.61	0	-2395	34333	32966	32033	30666	29733	32500	30200	86	9450	500	22120	50	1	17201944	5556	27.70	8.05	12	2.32	1166.00	4011.00	36100	20240510	-10.53	9697	20230522	233.09	36100	-10.53	20240510	12828	151.79	20240103	40800	-20.83	20240215	16120	100.37	20240228	2.60	N	114840	500	86 억		1308338	N	N	268	N	00	N
75	20240517	150726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31750	150	2	0.47	12257470050	376849	109.65	32050	33600	31300	41050	22150	31600	32527.30	7.61	0	5669	34333	32966	32033	30666	29733	32500	30200	86	9450	500	22120	50	1	17201944	5462	27.23	7.92	12	2.19	1166.00	4011.00	36100	20240510	-12.05	9697	20230522	227.42	36100	-12.05	20240510	12828	147.51	20240103	40800	-22.18	20240215	16120	96.96	20240228	2.60	N	114840	500	86 억		1308338	N	N	209	N	00	N
76	20240517	140720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31950	350	2	1.11	10386935050	317721	92.44	32050	33600	31550	41050	22150	31600	32693.52	7.61	0	-5130	34333	32966	32033	30666	29733	32500	30200	86	9450	500	22120	50	1	17201944	5496	27.40	7.97	12	1.85	1166.00	4011.00	36100	20240510	-11.50	9697	20230522	229.48	36100	-11.50	20240510	12828	149.06	20240103	40800	-21.69	20240215	16120	98.20	20240228	2.60	N	114840	500	86 억		1308338	N	N	209	N	00	N
77	20240517	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32550	950	2	3.01	9346684800	285397	83.04	32050	33600	31550	41050	22150	31600	32751.55	7.61	0	-3197	34333	32966	32033	30666	29733	32500	30200	86	9450	500	22120	50	1	17201944	5599	27.92	8.12	12	1.66	1166.00	4011.00	36100	20240510	-9.83	9697	20230522	235.67	36100	-9.83	20240510	12828	153.74	20240103	40800	-20.22	20240215	16120	101.92	20240228	2.60	N	114840	500	86 억		1308338	N	N	209	N	00	N
78	20240517	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32350	750	2	2.37	8466936150	258352	75.17	32050	33600	31550	41050	22150	31600	32774.88	7.61	0	-6489	34333	32966	32033	30666	29733	32500	30200	86	9450	500	22120	50	1	17201944	5565	27.74	8.07	12	1.50	1166.00	4011.00	36100	20240510	-10.39	9697	20230522	233.61	36100	-10.39	20240510	12828	152.18	20240103	40800	-20.71	20240215	16120	100.68	20240228	2.60	N	114840	500	86 억		1308338	N	N	209	N	00	N
79	20240517	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32300	700	2	2.22	7671332300	233756	68.01	32050	33600	31550	41050	22150	31600	32820.00	7.61	0	-5382	34333	32966	32033	30666	29733	32500	30200	86	9450	500	22120	50	1	17201944	5556	27.70	8.05	12	1.36	1166.00	4011.00	36100	20240510	-10.53	9697	20230522	233.09	36100	-10.53	20240510	12828	151.79	20240103	40800	-20.83	20240215	16120	100.37	20240228	2.60	N	114840	500	86 억		1308338	N	N	209	N	00	N
80	20240517	100711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32650	1050	2	3.32	6465500950	196500	57.17	32050	33600	31550	41050	22150	31600	32906.25	7.61	0	-2963	34333	32966	32033	30666	29733	32500	30200	86	9450	500	22120	50	1	17201944	5616	28.00	8.14	12	1.14	1166.00	4011.00	36100	20240510	-9.56	9697	20230522	236.70	36100	-9.56	20240510	12828	154.52	20240103	40800	-19.98	20240215	16120	102.54	20240228	2.60	N	114840	500	86 억		1308338	N	N	209	N	00	N
81	20240517	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33300	1700	2	5.38	1739002650	53335	15.52	32050	33300	31550	41050	22150	31600	32613.68	7.61	0	-3862	34333	32966	32033	30666	29733	32500	30200	86	9450	500	22120	50	1	17201944	5728	28.56	8.30	12	0.31	1166.00	4011.00	36100	20240510	-7.76	9697	20230522	243.41	36100	-7.76	20240510	12828	159.59	20240103	40800	-18.38	20240215	16120	106.58	20240228	2.60	N	114840	500	86 억		1308338	N	N	209	N	00	N
82	20240516	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31600	-950	5	-2.92	10984974800	341724	57.06	32500	33400	31100	42300	22800	32550	32146.87	7.16	0	61305	37350	34950	33650	31250	29950	34300	30600	86	9750	500	22780	50	1	17201944	5436	27.10	7.88	12	1.99	1166.00	4011.00	36100	20240510	-12.47	9227	20230509	242.47	36100	-12.47	20240510	12828	146.34	20240103	40800	-22.55	20240215	16120	96.03	20240228	2.83	N	114840	500	86 억		1231398	N	N	209	N	00	N
83	20240516	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	-1050	5	-3.23	10360760400	321944	53.75	32500	33400	31100	42300	22800	32550	32181.82	7.16	0	59538	37350	34950	33650	31250	29950	34300	30600	86	9750	500	22780	50	1	17201944	5419	27.02	7.85	12	1.87	1166.00	4011.00	36100	20240510	-12.74	9227	20230509	241.39	36100	-12.74	20240510	12828	145.56	20240103	40800	-22.79	20240215	16120	95.41	20240228	2.83	N	114840	500	86 억		1231398	N	N	23	N	00	N
84	20240516	140714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31550	-1000	5	-3.07	8960308050	277399	46.32	32500	33400	31450	42300	22800	32550	32301.11	7.16	0	54566	37350	34950	33650	31250	29950	34300	30600	86	9750	500	22780	50	1	17201944	5427	27.06	7.87	12	1.61	1166.00	4011.00	36100	20240510	-12.60	9227	20230509	241.93	36100	-12.60	20240510	12828	145.95	20240103	40800	-22.67	20240215	16120	95.72	20240228	2.83	N	114840	500	86 억		1231398	N	N	23	N	00	N
85	20240516	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31800	-750	5	-2.30	7250533500	223406	37.30	32500	33400	31700	42300	22800	32550	32454.49	7.16	0	42667	37350	34950	33650	31250	29950	34300	30600	86	9750	500	22780	50	1	17201944	5470	27.27	7.93	12	1.30	1166.00	4011.00	36100	20240510	-11.91	9227	20230509	244.64	36100	-11.91	20240510	12828	147.90	20240103	40800	-22.06	20240215	16120	97.27	20240228	2.83	N	114840	500	86 억		1231398	N	N	23	N	00	N
86	20240516	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32400	-150	5	-0.46	5941723850	182500	30.47	32500	33400	31900	42300	22800	32550	32557.39	7.16	0	37154	37350	34950	33650	31250	29950	34300	30600	86	9750	500	22780	50	1	17201944	5573	27.79	8.08	12	1.06	1166.00	4011.00	36100	20240510	-10.25	9227	20230509	251.14	36100	-10.25	20240510	12828	152.57	20240103	40800	-20.59	20240215	16120	100.99	20240228	2.83	N	114840	500	86 억		1231398	N	N	23	N	00	N
87	20240516	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32700	150	2	0.46	4448073100	137040	22.88	32500	33400	31900	42300	22800	32550	32458.18	7.16	0	38792	37350	34950	33650	31250	29950	34300	30600	86	9750	500	22780	50	1	17201944	5625	28.04	8.15	12	0.80	1166.00	4011.00	36100	20240510	-9.42	9227	20230509	254.39	36100	-9.42	20240510	12828	154.91	20240103	40800	-19.85	20240215	16120	102.85	20240228	2.83	N	114840	500	86 억		1231398	N	N	23	N	00	N
88	20240516	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31950	-600	5	-1.84	3768047250	116042	19.38	32500	33400	31900	42300	22800	32550	32471.38	7.16	0	33045	37350	34950	33650	31250	29950	34300	30600	86	9750	500	22780	50	1	17201944	5496	27.40	7.97	12	0.67	1166.00	4011.00	36100	20240510	-11.50	9227	20230509	246.27	36100	-11.50	20240510	12828	149.06	20240103	40800	-21.69	20240215	16120	98.20	20240228	2.83	N	114840	500	86 억		1231398	N	N	23	N	00	N
89	20240516	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32700	150	2	0.46	615814900	18736	3.13	32500	33400	32500	42300	22800	32550	32868.84	7.16	0	628	37350	34950	33650	31250	29950	34300	30600	86	9750	500	22780	50	1	17201944	5625	28.04	8.15	12	0.11	1166.00	4011.00	36100	20240510	-9.42	9227	20230509	254.39	36100	-9.42	20240510	12828	154.91	20240103	40800	-19.85	20240215	16120	102.85	20240228	2.83	N	114840	500	86 억		1231398	N	N	23	N	00	N
90	20240514	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32550	100	2	0.31	20220264600	595979	67.88	32800	36050	32350	42150	22750	32450	33929.65	6.72	0	75095	36950	34700	32950	30700	28950	33825	29825	86	9700	500	22710	50	1	17201944	5599	27.92	8.12	12	3.46	1166.00	4011.00	36100	20240510	-9.83	9227	20230509	252.77	36100	-9.83	20240510	12828	153.74	20240103	40800	-20.22	20240215	16120	101.92	20240228	2.15	N	114840	500	86 억		1155609	N	N	23	N	00	N
91	20240514	150720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	450	2	1.39	19500353950	573959	65.37	32800	36050	32350	42150	22750	32450	33975.17	6.72	0	76330	36950	34700	32950	30700	28950	33825	29825	86	9700	500	22710	50	1	17201944	5659	28.22	8.20	12	3.34	1166.00	4011.00	36100	20240510	-8.86	9227	20230509	256.56	36100	-8.86	20240510	12828	156.47	20240103	40800	-19.36	20240215	16120	104.09	20240228	2.15	N	114840	500	86 억		1155609	N	N	439	N	00	N
92	20240514	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	450	2	1.39	18755317950	551346	62.79	32800	36050	32350	42150	22750	32450	34017.33	6.72	0	74493	36950	34700	32950	30700	28950	33825	29825	86	9700	500	22710	50	1	17201944	5659	28.22	8.20	12	3.21	1166.00	4011.00	36100	20240510	-8.86	9227	20230509	256.56	36100	-8.86	20240510	12828	156.47	20240103	40800	-19.36	20240215	16120	104.09	20240228	2.15	N	114840	500	86 억		1155609	N	N	439	N	00	N
93	20240514	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32800	350	2	1.08	18028471850	529299	60.28	32800	36050	32350	42150	22750	32450	34061.04	6.72	0	71734	36950	34700	32950	30700	28950	33825	29825	86	9700	500	22710	50	1	17201944	5642	28.13	8.18	12	3.08	1166.00	4011.00	36100	20240510	-9.14	9227	20230509	255.48	36100	-9.14	20240510	12828	155.69	20240103	40800	-19.61	20240215	16120	103.47	20240228	2.15	N	114840	500	86 억		1155609	N	N	439	N	00	N
94	20240514	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32950	500	2	1.54	17334149650	508251	57.88	32800	36050	32350	42150	22750	32450	34105.49	6.72	0	66706	36950	34700	32950	30700	28950	33825	29825	86	9700	500	22710	50	1	17201944	5668	28.26	8.21	12	2.95	1166.00	4011.00	36100	20240510	-8.73	9227	20230509	257.10	36100	-8.73	20240510	12828	156.86	20240103	40800	-19.24	20240215	16120	104.40	20240228	2.15	N	114840	500	86 억		1155609	N	N	439	N	00	N
95	20240514	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32850	400	2	1.23	16467189450	481980	54.89	32800	36050	32350	42150	22750	32450	34165.71	6.72	0	64925	36950	34700	32950	30700	28950	33825	29825	86	9700	500	22710	50	1	17201944	5651	28.17	8.19	12	2.80	1166.00	4011.00	36100	20240510	-9.00	9227	20230509	256.02	36100	-9.00	20240510	12828	156.08	20240103	40800	-19.49	20240215	16120	103.78	20240228	2.15	N	114840	500	86 억		1155609	N	N	439	N	00	N
96	20240514	100715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33750	1300	2	4.01	12890759200	373458	42.53	32800	36050	32650	42150	22750	32450	34517.29	6.72	0	58261	36950	34700	32950	30700	28950	33825	29825	86	9700	500	22710	50	1	17201944	5806	28.95	8.41	12	2.17	1166.00	4011.00	36100	20240510	-6.51	9227	20230509	265.77	36100	-6.51	20240510	12828	163.10	20240103	40800	-17.28	20240215	16120	109.37	20240228	2.15	N	114840	500	86 억		1155609	N	N	439	N	00	N
97	20240514	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	34300	1850	2	5.70	2103136750	62102	7.07	32800	34500	32650	42150	22750	32450	33865.85	6.72	0	-1623	36950	34700	32950	30700	28950	33825	29825	86	9700	500	22710	50	1	17201944	5900	29.42	8.55	12	0.36	1166.00	4011.00	36100	20240510	-4.99	9227	20230509	271.74	36100	-4.99	20240510	12828	167.38	20240103	40800	-15.93	20240215	16120	112.78	20240228	2.15	N	114840	500	86 억		1155609	N	N	439	N	00	N
98	20240513	160715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32450	-250	5	-0.76	29136313550	876265	39.39	33700	35200	31200	42500	22900	32700	33251.39	6.63	0	11392	40400	36550	32250	28400	24100	38475	30325	86	9800	500	22890	50	1	17201944	5582	27.83	8.09	12	5.09	1166.00	4011.00	36100	20240510	-10.11	9227	20230509	251.69	36100	-10.11	20240510	12828	152.96	20240103	40800	-20.47	20240215	16120	101.30	20240228	1.80	N	114840	500	86 억		1140758	N	N	439	N	00	N
99	20240513	150717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	200	2	0.61	28223013750	848207	38.13	33700	35200	31200	42500	22900	32700	33273.80	6.63	0	3305	40400	36550	32250	28400	24100	38475	30325	86	9800	500	22890	50	1	17201944	5659	28.22	8.20	12	4.93	1166.00	4011.00	36100	20240510	-8.86	9227	20230509	256.56	36100	-8.86	20240510	12828	156.47	20240103	40800	-19.36	20240215	16120	104.09	20240228	1.80	N	114840	500	86 억		1140758	N	N	1491	N	00	N
100	20240513	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32750	50	2	0.15	27057864300	812681	36.53	33700	35200	31200	42500	22900	32700	33294.65	6.63	0	1670	40400	36550	32250	28400	24100	38475	30325	86	9800	500	22890	50	1	17201944	5634	28.09	8.17	12	4.72	1166.00	4011.00	36100	20240510	-9.28	9227	20230509	254.94	36100	-9.28	20240510	12828	155.30	20240103	40800	-19.73	20240215	16120	103.16	20240228	1.80	N	114840	500	86 억		1140758	N	N	1491	N	00	N
101	20240513	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33650	950	2	2.91	25125725050	754189	33.90	33700	35200	31200	42500	22900	32700	33314.98	6.63	0	-3144	40400	36550	32250	28400	24100	38475	30325	86	9800	500	22890	50	1	17201944	5788	28.86	8.39	12	4.38	1166.00	4011.00	36100	20240510	-6.79	9227	20230509	264.69	36100	-6.79	20240510	12828	162.32	20240103	40800	-17.52	20240215	16120	108.75	20240228	1.80	N	114840	500	86 억		1140758	N	N	1491	N	00	N
102	20240513	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33750	1050	2	3.21	23586556000	708296	31.84	33700	35200	31200	42500	22900	32700	33300.51	6.63	0	-10543	40400	36550	32250	28400	24100	38475	30325	86	9800	500	22890	50	1	17201944	5806	28.95	8.41	12	4.12	1166.00	4011.00	36100	20240510	-6.51	9227	20230509	265.77	36100	-6.51	20240510	12828	163.10	20240103	40800	-17.28	20240215	16120	109.37	20240228	1.80	N	114840	500	86 억		1140758	N	N	1491	N	00	N
103	20240513	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33600	900	2	2.75	20891732950	628383	28.24	33700	35200	31200	42500	22900	32700	33246.90	6.63	0	-10615	40400	36550	32250	28400	24100	38475	30325	86	9800	500	22890	50	1	17201944	5780	28.82	8.38	12	3.65	1166.00	4011.00	36100	20240510	-6.93	9227	20230509	264.15	36100	-6.93	20240510	12828	161.93	20240103	40800	-17.65	20240215	16120	108.44	20240228	1.80	N	114840	500	86 억		1140758	N	N	1491	N	00	N
104	20240513	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	200	2	0.61	17930581200	538487	24.20	33700	35200	31200	42500	22900	32700	33298.19	6.63	0	-11659	40400	36550	32250	28400	24100	38475	30325	86	9800	500	22890	50	1	17201944	5659	28.22	8.20	12	3.13	1166.00	4011.00	36100	20240510	-8.86	9227	20230509	256.56	36100	-8.86	20240510	12828	156.47	20240103	40800	-19.36	20240215	16120	104.09	20240228	1.80	N	114840	500	86 억		1140758	N	N	1491	N	00	N
105	20240513	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33650	950	2	2.91	3466361550	103246	4.64	33700	34150	32900	42500	22900	32700	33574.69	6.63	0	-2425	40400	36550	32250	28400	24100	38475	30325	86	9800	500	22890	50	1	17201944	5788	28.86	8.39	12	0.60	1166.00	4011.00	36100	20240510	-6.79	9227	20230509	264.69	36100	-6.79	20240510	12828	162.32	20240103	40800	-17.52	20240215	16120	108.75	20240228	1.80	N	114840	500	86 억		1140758	N	N	1491	N	00	N
106	20240510	160654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32700	4800	2	17.20	71691101650	2213169	334.84	28150	36100	27950	36250	19550	27900	32392.12	6.88	0	-35901	30866	29382	27516	26032	24166	30125	26775	86	8350	500	19530	50	1	17201944	5625	28.04	8.15	12	12.87	1166.00	4011.00	36100	20240510	-9.42	9227	20230509	254.39	36100	-9.42	20240510	12828	154.91	20240103	40800	-19.85	20240215	16120	102.85	20240228	1.79	N	114840	500	86 억		1183722	N	N	1491	N	00	N
107	20240510	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32050	4150	2	14.87	68933917150	2128406	322.01	28150	36100	27950	36250	19550	27900	32387.79	6.88	0	-32391	30866	29382	27516	26032	24166	30125	26775	86	8350	500	19530	50	1	17201944	5513	27.49	7.99	12	12.37	1166.00	4011.00	36100	20240510	-11.22	9227	20230509	247.35	36100	-11.22	20240510	12828	149.84	20240103	40800	-21.45	20240215	16120	98.82	20240228	1.79	N	114840	500	86 억		1183722	N	N	28145	N	00	N
108	20240510	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	3450	2	12.37	61933016400	1909139	288.84	28150	36100	27950	36250	19550	27900	32440.53	6.88	0	-50091	30866	29382	27516	26032	24166	30125	26775	86	8350	500	19530	50	1	17201944	5393	26.89	7.82	12	11.10	1166.00	4011.00	36100	20240510	-13.16	9227	20230509	239.76	36100	-13.16	20240510	12828	144.39	20240103	40800	-23.16	20240215	16120	94.48	20240228	1.79	N	114840	500	86 억		1183722	N	N	28145	N	00	N
109	20240510	130656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32550	4650	2	16.67	48088513100	1473195	222.88	28150	36100	27950	36250	19550	27900	32642.66	6.88	0	-99004	30866	29382	27516	26032	24166	30125	26775	86	8350	500	19530	50	1	17201944	5599	27.92	8.12	12	8.56	1166.00	4011.00	36100	20240510	-9.83	9227	20230509	252.77	36100	-9.83	20240510	12828	153.74	20240103	40800	-20.22	20240215	16120	101.92	20240228	1.79	N	114840	500	86 억		1183722	N	N	28145	N	00	N
110	20240510	120653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	35400	7500	2	26.88	21623174000	676720	102.38	28150	36100	27950	36250	19550	27900	31953.52	6.88	0	-70485	30866	29382	27516	26032	24166	30125	26775	86	8350	500	19530	50	1	17201944	6089	30.36	8.83	12	3.93	1166.00	4011.00	36100	20240510	-1.94	9227	20230509	283.66	36100	-1.94	20240510	12828	175.96	20240103	40800	-13.24	20240215	16120	119.60	20240228	1.79	N	114840	500	86 억		1183722	N	N	28145	N	00	N
111	20240510	110657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	1700	2	6.09	7188220650	244905	37.05	28150	30100	27950	36250	19550	27900	29351.66	6.88	0	-22603	30866	29382	27516	26032	24166	30125	26775	86	8350	500	19530	50	1	17201944	5092	25.39	7.38	12	1.42	1166.00	4011.00	30100	20240510	-1.66	9227	20230509	220.80	30100	-1.66	20240510	12828	130.75	20240103	40800	-27.45	20240215	16120	83.62	20240228	1.79	N	114840	500	86 억		1183722	N	N	28145	N	00	N
112	20240510	100657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	1650	2	5.91	5300140750	181160	27.41	28150	30100	27950	36250	19550	27900	29257.45	6.88	0	-9757	30866	29382	27516	26032	24166	30125	26775	86	8350	500	19530	50	1	17201944	5083	25.34	7.37	12	1.05	1166.00	4011.00	30100	20240510	-1.83	9227	20230509	220.26	30100	-1.83	20240510	12828	130.36	20240103	40800	-27.57	20240215	16120	83.31	20240228	1.79	N	114840	500	86 억		1183722	N	N	28145	N	00	N
113	20240510	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	800	2	2.87	1893155350	65386	9.89	28150	30100	27950	36250	19550	27900	28955.17	6.88	0	1296	30866	29382	27516	26032	24166	30125	26775	86	8350	500	19530	50	1	17201944	4937	24.61	7.16	12	0.38	1166.00	4011.00	30100	20240510	-4.65	9227	20230509	211.04	30100	-4.65	20240510	12828	123.73	20240103	40800	-29.66	20240215	16120	78.04	20240228	1.79	N	114840	500	86 억		1183722	N	N	28145	N	00	N
114	20240509	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	2700	2	10.71	18125914050	658250	555.54	26250	29000	25650	32750	17650	25200	27535.55	6.78	0	6107	26933	26066	25583	24716	24233	25825	24475	86	7550	500	17640	50	1	17201944	4799	23.93	6.96	12	3.83	1166.00	4011.00	29000	20240509	-3.79	9227	20230509	202.37	29000	-3.79	20240509	12828	117.49	20240103	40800	-31.62	20240215	16120	73.08	20240228	1.75	N	114840	500	86 억		1165511	N	N	28145	N	00	N
115	20240509	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	2550	2	10.12	17483768450	635181	536.07	26250	29000	25650	32750	17650	25200	27525.65	6.78	0	1369	26933	26066	25583	24716	24233	25825	24475	86	7550	500	17640	50	1	17201944	4774	23.80	6.92	12	3.69	1166.00	4011.00	29000	20240509	-4.31	9227	20230509	200.75	29000	-4.31	20240509	12828	116.32	20240103	40800	-31.99	20240215	16120	72.15	20240228	1.75	N	114840	500	86 억		1165511	N	N	6721	N	00	N
116	20240509	140639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	2600	2	10.32	14840640850	539656	455.45	26250	29000	25650	32750	17650	25200	27500.19	6.78	0	-18097	26933	26066	25583	24716	24233	25825	24475	86	7550	500	17640	50	1	17201944	4782	23.84	6.93	12	3.14	1166.00	4011.00	29000	20240509	-4.14	9227	20230509	201.29	29000	-4.14	20240509	12828	116.71	20240103	40800	-31.86	20240215	16120	72.46	20240228	1.75	N	114840	500	86 억		1165511	N	N	6721	N	00	N
117	20240509	130658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	3400	2	13.49	12239338100	447366	377.56	26250	29000	25650	32750	17650	25200	27358.67	6.78	0	-22173	26933	26066	25583	24716	24233	25825	24475	86	7550	500	17640	50	1	17201944	4920	24.53	7.13	12	2.60	1166.00	4011.00	29000	20240509	-1.38	9227	20230509	209.96	29000	-1.38	20240509	12828	122.95	20240103	40800	-29.90	20240215	16120	77.42	20240228	1.75	N	114840	500	86 억		1165511	N	N	6721	N	00	N
118	20240509	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	2300	2	9.13	6540108400	245666	207.33	26250	27950	25650	32750	17650	25200	26621.95	6.78	0	1350	26933	26066	25583	24716	24233	25825	24475	86	7550	500	17640	50	1	17201944	4731	23.58	6.86	12	1.43	1166.00	4011.00	28050	20240424	-1.96	9227	20230509	198.04	28050	-1.96	20240424	12828	114.37	20240103	40800	-32.60	20240215	16120	70.60	20240228	1.75	N	114840	500	86 억		1165511	N	N	6721	N	00	N
119	20240509	110645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	1500	2	5.95	3529165900	134104	113.18	26250	26800	25650	32750	17650	25200	26316.63	6.78	0	18776	26933	26066	25583	24716	24233	25825	24475	86	7550	500	17640	50	1	17201944	4593	22.90	6.66	12	0.78	1166.00	4011.00	28050	20240424	-4.81	9227	20230509	189.37	28050	-4.81	20240424	12828	108.14	20240103	40800	-34.56	20240215	16120	65.63	20240228	1.75	N	114840	500	86 억		1165511	N	N	6721	N	00	N
120	20240509	100649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	1000	2	3.97	2356399200	89910	75.88	26250	26800	25650	32750	17650	25200	26208.42	6.78	0	20575	26933	26066	25583	24716	24233	25825	24475	86	7550	500	17640	50	1	17201944	4507	22.47	6.53	12	0.52	1166.00	4011.00	28050	20240424	-6.60	9227	20230509	183.95	28050	-6.60	20240424	12828	104.24	20240103	40800	-35.78	20240215	16120	62.53	20240228	1.75	N	114840	500	86 억		1165511	N	N	6721	N	00	N
121	20240509	090645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	850	2	3.37	1009657600	38477	32.47	26250	26800	25650	32750	17650	25200	26240.55	6.78	0	-1298	26933	26066	25583	24716	24233	25825	24475	86	7550	500	17640	50	1	17201944	4481	22.34	6.49	12	0.22	1166.00	4011.00	28050	20240424	-7.13	9227	20230509	182.32	28050	-7.13	20240424	12828	103.07	20240103	40800	-36.15	20240215	16120	61.60	20240228	1.75	N	114840	500	86 억		1165511	N	N	6721	N	00	N
122	20240508	160643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-150	5	-0.59	3013210000	117722	41.52	25400	26450	25100	32950	17750	25350	25596.34	6.73	0	-3358	26850	26100	25200	24450	23550	25650	24000	86	7600	500	17740	50	1	17201944	4335	21.61	6.28	12	0.68	1166.00	4011.00	28050	20240424	-10.16	9227	20230509	173.11	28050	-10.16	20240424	12828	96.45	20240103	40800	-38.24	20240215	16120	56.33	20240228	1.78	N	114840	500	86 억		1157868	N	N	6721	N	00	N
123	20240508	150648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	100	2	0.39	2903115550	113360	39.98	25400	26450	25100	32950	17750	25350	25609.70	6.73	0	-4346	26850	26100	25200	24450	23550	25650	24000	86	7600	500	17740	50	1	17201944	4378	21.83	6.35	12	0.66	1166.00	4011.00	28050	20240424	-9.27	9227	20230509	175.82	28050	-9.27	20240424	12828	98.39	20240103	40800	-37.62	20240215	16120	57.88	20240228	1.78	N	114840	500	86 억		1157868	N	N	1811	N	00	N
124	20240508	140641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	100	2	0.39	2506407450	97765	34.48	25400	26450	25100	32950	17750	25350	25637.06	6.73	0	-6845	26850	26100	25200	24450	23550	25650	24000	86	7600	500	17740	50	1	17201944	4378	21.83	6.35	12	0.57	1166.00	4011.00	28050	20240424	-9.27	9227	20230509	175.82	28050	-9.27	20240424	12828	98.39	20240103	40800	-37.62	20240215	16120	57.88	20240228	1.78	N	114840	500	86 억		1157868	N	N	1811	N	00	N
125	20240508	130638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	100	2	0.39	2335375750	91056	32.12	25400	26450	25100	32950	17750	25350	25647.69	6.73	0	-6596	26850	26100	25200	24450	23550	25650	24000	86	7600	500	17740	50	1	17201944	4378	21.83	6.35	12	0.53	1166.00	4011.00	28050	20240424	-9.27	9227	20230509	175.82	28050	-9.27	20240424	12828	98.39	20240103	40800	-37.62	20240215	16120	57.88	20240228	1.78	N	114840	500	86 억		1157868	N	N	1811	N	00	N
126	20240508	120641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-150	5	-0.59	2153361550	83876	29.58	25400	26450	25100	32950	17750	25350	25673.16	6.73	0	-7921	26850	26100	25200	24450	23550	25650	24000	86	7600	500	17740	50	1	17201944	4335	21.61	6.28	12	0.49	1166.00	4011.00	28050	20240424	-10.16	9227	20230509	173.11	28050	-10.16	20240424	12828	96.45	20240103	40800	-38.24	20240215	16120	56.33	20240228	1.78	N	114840	500	86 억		1157868	N	N	1811	N	00	N
127	20240508	110718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	150	2	0.59	1780963900	69142	24.39	25400	26450	25400	32950	17750	25350	25758.06	6.73	0	-10345	26850	26100	25200	24450	23550	25650	24000	86	7600	500	17740	50	1	17201944	4386	21.87	6.36	12	0.40	1166.00	4011.00	28050	20240424	-9.09	9227	20230509	176.36	28050	-9.09	20240424	12828	98.78	20240103	40800	-37.50	20240215	16120	58.19	20240228	1.78	N	114840	500	86 억		1157868	N	N	1811	N	00	N
128	20240508	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	300	2	1.18	1213183150	46919	16.55	25400	26450	25400	32950	17750	25350	25856.97	6.73	0	-5999	26850	26100	25200	24450	23550	25650	24000	86	7600	500	17740	50	1	17201944	4412	22.00	6.39	12	0.27	1166.00	4011.00	28050	20240424	-8.56	9227	20230509	177.99	28050	-8.56	20240424	12828	99.95	20240103	40800	-37.13	20240215	16120	59.12	20240228	1.78	N	114840	500	86 억		1157868	N	N	1811	N	00	N
129	20240508	090649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	50	2	0.20	102179600	3984	1.41	25400	25900	25400	32950	17750	25350	25647.49	6.73	0	-1937	26850	26100	25200	24450	23550	25650	24000	86	7600	500	17740	50	1	17201944	4369	21.78	6.33	12	0.02	1166.00	4011.00	28050	20240424	-9.45	9227	20230509	175.28	28050	-9.45	20240424	12828	98.00	20240103	40800	-37.75	20240215	16120	57.57	20240228	1.78	N	114840	500	86 억		1157868	N	N	1811	N	00	N
130	20240503	160701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	-500	5	-1.89	1631553600	62250	52.37	26300	26650	25800	34450	18550	26500	26210.67	6.47	0	-6869	27866	27182	26766	26082	25666	26975	25875	86	7950	500	18550	50	1	17201944	4473	22.30	6.48	12	0.36	1166.00	4011.00	28050	20240424	-7.31	8702	20230426	198.78	28050	-7.31	20240424	12828	102.68	20240103	40800	-36.27	20240215	16120	61.29	20240228	1.79	N	114840	500	86 억		1113507	N	N	1448	N	00	N
131	20240503	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-400	5	-1.51	1474504500	56220	47.30	26300	26650	25800	34450	18550	26500	26227.40	6.47	0	-5136	27866	27182	26766	26082	25666	26975	25875	86	7950	500	18550	50	1	17201944	4490	22.38	6.51	12	0.33	1166.00	4011.00	28050	20240424	-6.95	8702	20230426	199.93	28050	-6.95	20240424	12828	103.46	20240103	40800	-36.03	20240215	16120	61.91	20240228	1.79	N	114840	500	86 억		1113507	N	N	11195	N	00	N
132	20240503	140701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-400	5	-1.51	1223943100	46608	39.21	26300	26650	25800	34450	18550	26500	26260.36	6.47	0	-3175	27866	27182	26766	26082	25666	26975	25875	86	7950	500	18550	50	1	17201944	4490	22.38	6.51	12	0.27	1166.00	4011.00	28050	20240424	-6.95	8702	20230426	199.93	28050	-6.95	20240424	12828	103.46	20240103	40800	-36.03	20240215	16120	61.91	20240228	1.79	N	114840	500	86 억		1113507	N	N	11195	N	00	N
133	20240503	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-50	5	-0.19	792492200	30103	25.33	26300	26650	25800	34450	18550	26500	26326.01	6.47	0	-1198	27866	27182	26766	26082	25666	26975	25875	86	7950	500	18550	50	1	17201944	4550	22.68	6.59	12	0.17	1166.00	4011.00	28050	20240424	-5.70	8702	20230426	203.95	28050	-5.70	20240424	12828	106.19	20240103	40800	-35.17	20240215	16120	64.08	20240228	1.79	N	114840	500	86 억		1113507	N	N	11195	N	00	N
134	20240503	120659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	50	2	0.19	717069700	27260	22.93	26300	26650	25800	34450	18550	26500	26304.82	6.47	0	-1	27866	27182	26766	26082	25666	26975	25875	86	7950	500	18550	50	1	17201944	4567	22.77	6.62	12	0.16	1166.00	4011.00	28050	20240424	-5.35	8702	20230426	205.10	28050	-5.35	20240424	12828	106.97	20240103	40800	-34.93	20240215	16120	64.70	20240228	1.79	N	114840	500	86 억		1113507	N	N	11195	N	00	N
135	20240503	110659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	50	2	0.19	559295550	21294	17.91	26300	26650	25800	34450	18550	26500	26265.39	6.47	0	-1859	27866	27182	26766	26082	25666	26975	25875	86	7950	500	18550	50	1	17201944	4567	22.77	6.62	12	0.12	1166.00	4011.00	28050	20240424	-5.35	8702	20230426	205.10	28050	-5.35	20240424	12828	106.97	20240103	40800	-34.93	20240215	16120	64.70	20240228	1.79	N	114840	500	86 억		1113507	N	N	11195	N	00	N
136	20240503	100655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-150	5	-0.57	403305000	15406	12.96	26300	26650	25800	34450	18550	26500	26178.42	6.47	0	-1671	27866	27182	26766	26082	25666	26975	25875	86	7950	500	18550	50	1	17201944	4533	22.60	6.57	12	0.09	1166.00	4011.00	28050	20240424	-6.06	8702	20230426	202.80	28050	-6.06	20240424	12828	105.41	20240103	40800	-35.42	20240215	16120	63.46	20240228	1.79	N	114840	500	86 억		1113507	N	N	11195	N	00	N
137	20240503	090655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	0	3	0.00	35104700	1332	1.12	26300	26650	26200	34450	18550	26500	26354.77	6.47	0	-339	27866	27182	26766	26082	25666	26975	25875	86	7950	500	18550	50	1	17201944	4559	22.73	6.61	12	0.01	1166.00	4011.00	28050	20240424	-5.53	8702	20230426	204.53	28050	-5.53	20240424	12828	106.58	20240103	40800	-35.05	20240215	16120	64.39	20240228	1.79	N	114840	500	86 억		1113507	N	N	11195	N	00	N
138	20240502	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-100	5	-0.38	3182259450	118596	68.18	26850	27450	26350	34550	18650	26600	26833.46	6.67	0	-28970	27400	27000	26250	25850	25100	27200	26050	86	7950	500	18620	50	1	17201944	4559	22.73	6.61	12	0.69	1166.00	4011.00	28050	20240424	-5.53	8702	20230426	204.53	28050	-5.53	20240424	12828	106.58	20240103	40800	-35.05	20240215	16120	64.39	20240228	1.90	N	114840	500	86 억		1146572	N	N	11195	N	00	N
139	20240502	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-200	5	-0.75	2964246650	110390	63.47	26850	27450	26350	34550	18650	26600	26852.49	6.67	0	-26766	27400	27000	26250	25850	25100	27200	26050	86	7950	500	18620	50	1	17201944	4541	22.64	6.58	12	0.64	1166.00	4011.00	28050	20240424	-5.88	8702	20230426	203.38	28050	-5.88	20240424	12828	105.80	20240103	40800	-35.29	20240215	16120	63.77	20240228	1.90	N	114840	500	86 억		1146572	N	N	731	N	00	N
140	20240502	140651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	50	2	0.19	2767593600	102968	59.20	26850	27450	26400	34550	18650	26600	26878.19	6.67	0	-26581	27400	27000	26250	25850	25100	27200	26050	86	7950	500	18620	50	1	17201944	4584	22.86	6.64	12	0.60	1166.00	4011.00	28050	20240424	-4.99	8702	20230426	206.25	28050	-4.99	20240424	12828	107.75	20240103	40800	-34.68	20240215	16120	65.32	20240228	1.90	N	114840	500	86 억		1146572	N	N	731	N	00	N
141	20240502	130650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-100	5	-0.38	2615190250	97213	55.89	26850	27450	26400	34550	18650	26600	26901.65	6.67	0	-25620	27400	27000	26250	25850	25100	27200	26050	86	7950	500	18620	50	1	17201944	4559	22.73	6.61	12	0.57	1166.00	4011.00	28050	20240424	-5.53	8702	20230426	204.53	28050	-5.53	20240424	12828	106.58	20240103	40800	-35.05	20240215	16120	64.39	20240228	1.90	N	114840	500	86 억		1146572	N	N	731	N	00	N
142	20240502	120647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	0	3	0.00	2444684550	90790	52.20	26850	27450	26400	34550	18650	26600	26926.80	6.67	0	-25896	27400	27000	26250	25850	25100	27200	26050	86	7950	500	18620	50	1	17201944	4576	22.81	6.63	12	0.53	1166.00	4011.00	28050	20240424	-5.17	8702	20230426	205.68	28050	-5.17	20240424	12828	107.36	20240103	40800	-34.80	20240215	16120	65.01	20240228	1.90	N	114840	500	86 억		1146572	N	N	731	N	00	N
143	20240502	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	100	2	0.38	2326725600	86363	49.65	26850	27450	26400	34550	18650	26600	26941.23	6.67	0	-26166	27400	27000	26250	25850	25100	27200	26050	86	7950	500	18620	50	1	17201944	4593	22.90	6.66	12	0.50	1166.00	4011.00	28050	20240424	-4.81	8702	20230426	206.83	28050	-4.81	20240424	12828	108.14	20240103	40800	-34.56	20240215	16120	65.63	20240228	1.90	N	114840	500	86 억		1146572	N	N	731	N	00	N
144	20240502	100645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	250	2	0.94	2110742450	78314	45.03	26850	27450	26400	34550	18650	26600	26952.30	6.67	0	-26411	27400	27000	26250	25850	25100	27200	26050	86	7950	500	18620	50	1	17201944	4619	23.03	6.69	12	0.46	1166.00	4011.00	28050	20240424	-4.28	8702	20230426	208.55	28050	-4.28	20240424	12828	109.31	20240103	40800	-34.19	20240215	16120	66.56	20240228	1.90	N	114840	500	86 억		1146572	N	N	731	N	00	N
145	20240502	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	850	2	3.20	619342850	22832	13.13	26850	27450	26700	34550	18650	26600	27126.09	6.67	0	-1912	27400	27000	26250	25850	25100	27200	26050	86	7950	500	18620	50	1	17201944	4722	23.54	6.84	12	0.13	1166.00	4011.00	28050	20240424	-2.14	8702	20230426	215.44	28050	-2.14	20240424	12828	113.99	20240103	40800	-32.72	20240215	16120	70.29	20240228	1.90	N	114840	500	86 억		1146572	N	N	731	N	00	N