KissMeData/220260/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	161022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6290	-20	5	-0.32	403796500	64211	51.92	6250	6370	6250	8200	4420	6310	6288.59	0.00	0	2119	6536	6422	6326	6212	6116	6375	6165	27	1890	100	4030	10	1	26558307	1671	59.34	2.71	12	0.24	106.00	2323.00	10000	20230613	-37.10	5180	20231031	21.43	9040	-30.42	20240220	5910	6.43	20240201	10000	-37.10	20230613	5180	21.43	20231031	5.47	N	220260	100	26 억		0	N	N	0	N	00	N
3	20240531	151021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6280	-30	5	-0.48	380579810	60512	48.93	6250	6370	6250	8200	4420	6310	6289.33	0.00	0	2539	6536	6422	6326	6212	6116	6375	6165	27	1890	100	4030	10	1	26558307	1668	59.25	2.70	12	0.23	106.00	2323.00	10000	20230613	-37.20	5180	20231031	21.24	9040	-30.53	20240220	5910	6.26	20240201	10000	-37.20	20230613	5180	21.24	20231031	5.47	N	220260	100	26 억		0	N	N	0	N	00	N
4	20240531	141020	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6300	-10	5	-0.16	279789250	44445	35.94	6250	6370	6250	8200	4420	6310	6295.18	0.00	0	3720	6536	6422	6326	6212	6116	6375	6165	27	1890	100	4030	10	1	26558307	1673	59.43	2.71	12	0.17	106.00	2323.00	10000	20230613	-37.00	5180	20231031	21.62	9040	-30.31	20240220	5910	6.60	20240201	10000	-37.00	20230613	5180	21.62	20231031	5.47	N	220260	100	26 억		0	N	N	0	N	00	N
5	20240531	131024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6300	-10	5	-0.16	258561420	41075	33.21	6250	6370	6250	8200	4420	6310	6294.86	0.00	0	4713	6536	6422	6326	6212	6116	6375	6165	27	1890	100	4030	10	1	26558307	1673	59.43	2.71	12	0.15	106.00	2323.00	10000	20230613	-37.00	5180	20231031	21.62	9040	-30.31	20240220	5910	6.60	20240201	10000	-37.00	20230613	5180	21.62	20231031	5.47	N	220260	100	26 억		0	N	N	0	N	00	N
6	20240531	121029	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6320	10	2	0.16	231344600	36760	29.72	6250	6370	6250	8200	4420	6310	6293.38	0.00	0	6082	6536	6422	6326	6212	6116	6375	6165	27	1890	100	4030	10	1	26558307	1678	59.62	2.72	12	0.14	106.00	2323.00	10000	20230613	-36.80	5180	20231031	22.01	9040	-30.09	20240220	5910	6.94	20240201	10000	-36.80	20230613	5180	22.01	20231031	5.47	N	220260	100	26 억		0	N	N	0	N	00	N
7	20240531	111024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6260	-50	5	-0.79	197239100	31350	25.35	6250	6370	6250	8200	4420	6310	6291.52	0.00	0	5723	6536	6422	6326	6212	6116	6375	6165	27	1890	100	4030	10	1	26558307	1663	59.06	2.69	12	0.12	106.00	2323.00	10000	20230613	-37.40	5180	20231031	20.85	9040	-30.75	20240220	5910	5.92	20240201	10000	-37.40	20230613	5180	20.85	20231031	5.47	N	220260	100	26 억		0	N	N	0	N	00	N
8	20240531	101022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6300	-10	5	-0.16	144886740	23014	18.61	6250	6370	6250	8200	4420	6310	6295.59	0.00	0	5176	6536	6422	6326	6212	6116	6375	6165	27	1890	100	4030	10	1	26558307	1673	59.43	2.71	12	0.09	106.00	2323.00	10000	20230613	-37.00	5180	20231031	21.62	9040	-30.31	20240220	5910	6.60	20240201	10000	-37.00	20230613	5180	21.62	20231031	5.47	N	220260	100	26 억		0	N	N	0	N	00	N
9	20240531	091024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6360	50	2	0.79	48186720	7660	6.19	6250	6370	6250	8200	4420	6310	6290.69	0.00	0	2452	6536	6422	6326	6212	6116	6375	6165	27	1890	100	4030	10	1	26558307	1689	60.00	2.74	12	0.03	106.00	2323.00	10000	20230613	-36.40	5180	20231031	22.78	9040	-29.65	20240220	5910	7.61	20240201	10000	-36.40	20230613	5180	22.78	20231031	5.47	N	220260	100	26 억		0	N	N	0	N	00	N
10	20240530	161017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6310	-150	5	-2.32	772329440	122361	110.68	6380	6440	6230	8390	4530	6460	6311.89	0.00	0	411	6613	6536	6493	6416	6373	6515	6395	27	1930	100	4130	10	1	26558307	1676	59.53	2.72	12	0.46	106.00	2323.00	10000	20230613	-36.90	5180	20231031	21.81	9040	-30.20	20240220	5910	6.77	20240201	10000	-36.90	20230613	5180	21.81	20231031	5.48	N	220260	100	26 억		0	N	N	4	N	00	N
11	20240530	151019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6310	-150	5	-2.32	754329590	119508	108.10	6380	6440	6230	8390	4530	6460	6311.96	0.00	0	755	6613	6536	6493	6416	6373	6515	6395	27	1930	100	4130	10	1	26558307	1676	59.53	2.72	12	0.45	106.00	2323.00	10000	20230613	-36.90	5180	20231031	21.81	9040	-30.20	20240220	5910	6.77	20240201	10000	-36.90	20230613	5180	21.81	20231031	5.48	N	220260	100	26 억		0	N	N	4	N	00	N
12	20240530	141018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6280	-180	5	-2.79	637139810	100868	91.24	6380	6440	6230	8390	4530	6460	6316.57	0.00	0	-7002	6613	6536	6493	6416	6373	6515	6395	27	1930	100	4130	10	1	26558307	1668	59.25	2.70	12	0.38	106.00	2323.00	10000	20230613	-37.20	5180	20231031	21.24	9040	-30.53	20240220	5910	6.26	20240201	10000	-37.20	20230613	5180	21.24	20231031	5.48	N	220260	100	26 억		0	N	N	4	N	00	N
13	20240530	131020	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6280	-180	5	-2.79	573627260	90754	82.09	6380	6440	6230	8390	4530	6460	6320.68	0.00	0	-7662	6613	6536	6493	6416	6373	6515	6395	27	1930	100	4130	10	1	26558307	1668	59.25	2.70	12	0.34	106.00	2323.00	10000	20230613	-37.20	5180	20231031	21.24	9040	-30.53	20240220	5910	6.26	20240201	10000	-37.20	20230613	5180	21.24	20231031	5.48	N	220260	100	26 억		0	N	N	4	N	00	N
14	20240530	121017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6260	-200	5	-3.10	551449470	87219	78.89	6380	6440	6230	8390	4530	6460	6322.58	0.00	0	-7929	6613	6536	6493	6416	6373	6515	6395	27	1930	100	4130	10	1	26558307	1663	59.06	2.69	12	0.33	106.00	2323.00	10000	20230613	-37.40	5180	20231031	20.85	9040	-30.75	20240220	5910	5.92	20240201	10000	-37.40	20230613	5180	20.85	20231031	5.48	N	220260	100	26 억		0	N	N	4	N	00	N
15	20240530	111019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6310	-150	5	-2.32	456788120	72153	65.26	6380	6440	6230	8390	4530	6460	6330.83	0.00	0	-7148	6613	6536	6493	6416	6373	6515	6395	27	1930	100	4130	10	1	26558307	1676	59.53	2.72	12	0.27	106.00	2323.00	10000	20230613	-36.90	5180	20231031	21.81	9040	-30.20	20240220	5910	6.77	20240201	10000	-36.90	20230613	5180	21.81	20231031	5.48	N	220260	100	26 억		0	N	N	4	N	00	N
16	20240530	101022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6250	-210	5	-3.25	386061290	60919	55.10	6380	6440	6230	8390	4530	6460	6337.29	0.00	0	-6948	6613	6536	6493	6416	6373	6515	6395	27	1930	100	4130	10	1	26558307	1660	58.96	2.69	12	0.23	106.00	2323.00	10000	20230613	-37.50	5180	20231031	20.66	9040	-30.86	20240220	5910	5.75	20240201	10000	-37.50	20230613	5180	20.66	20231031	5.48	N	220260	100	26 억		0	N	N	4	N	00	N
17	20240530	091018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6400	-60	5	-0.93	56041190	8779	7.94	6380	6420	6360	8390	4530	6460	6383.55	0.00	0	-1179	6613	6536	6493	6416	6373	6515	6395	27	1930	100	4130	10	1	26558307	1700	60.38	2.76	12	0.03	106.00	2323.00	10000	20230613	-36.00	5180	20231031	23.55	9040	-29.20	20240220	5910	8.29	20240201	10000	-36.00	20230613	5180	23.55	20231031	5.48	N	220260	100	26 억		0	N	N	4	N	00	N
18	20240529	161011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6460	-110	5	-1.67	662206580	101997	100.66	6550	6570	6450	8540	4600	6570	6492.42	0.00	0	-7071	6816	6692	6626	6502	6436	6660	6470	27	1970	100	4200	10	1	26558307	1716	60.94	2.78	12	0.38	106.00	2323.00	10000	20230613	-35.40	5180	20231031	24.71	9040	-28.54	20240220	5910	9.31	20240201	10000	-35.40	20230613	5180	24.71	20231031	5.52	N	220260	100	26 억		0	N	N	4	N	00	N
19	20240529	151010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6460	-110	5	-1.67	598668330	92158	90.95	6550	6570	6450	8540	4600	6570	6496.11	0.00	0	-7282	6816	6692	6626	6502	6436	6660	6470	27	1970	100	4200	10	1	26558307	1716	60.94	2.78	12	0.35	106.00	2323.00	10000	20230613	-35.40	5180	20231031	24.71	9040	-28.54	20240220	5910	9.31	20240201	10000	-35.40	20230613	5180	24.71	20231031	5.52	N	220260	100	26 억		0	N	N	5	N	00	N
20	20240529	141011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6480	-90	5	-1.37	499730070	76847	75.84	6550	6570	6460	8540	4600	6570	6502.92	0.00	0	-6035	6816	6692	6626	6502	6436	6660	6470	27	1970	100	4200	10	1	26558307	1721	61.13	2.79	12	0.29	106.00	2323.00	10000	20230613	-35.20	5180	20231031	25.10	9040	-28.32	20240220	5910	9.64	20240201	10000	-35.20	20230613	5180	25.10	20231031	5.52	N	220260	100	26 억		0	N	N	5	N	00	N
21	20240529	131013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6500	-70	5	-1.07	442348820	67991	67.10	6550	6570	6460	8540	4600	6570	6505.99	0.00	0	-4316	6816	6692	6626	6502	6436	6660	6470	27	1970	100	4200	10	1	26558307	1726	61.32	2.80	12	0.26	106.00	2323.00	10000	20230613	-35.00	5180	20231031	25.48	9040	-28.10	20240220	5910	9.98	20240201	10000	-35.00	20230613	5180	25.48	20231031	5.52	N	220260	100	26 억		0	N	N	5	N	00	N
22	20240529	121013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	-100	5	-1.52	389884610	59893	59.11	6550	6570	6460	8540	4600	6570	6509.69	0.00	0	-5999	6816	6692	6626	6502	6436	6660	6470	27	1970	100	4200	10	1	26558307	1718	61.04	2.79	12	0.23	106.00	2323.00	10000	20230613	-35.30	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	10000	-35.30	20230613	5180	24.90	20231031	5.52	N	220260	100	26 억		0	N	N	5	N	00	N
23	20240529	111012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	-100	5	-1.52	314610440	48264	47.63	6550	6570	6460	8540	4600	6570	6518.53	0.00	0	-5213	6816	6692	6626	6502	6436	6660	6470	27	1970	100	4200	10	1	26558307	1718	61.04	2.79	12	0.18	106.00	2323.00	10000	20230613	-35.30	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	10000	-35.30	20230613	5180	24.90	20231031	5.52	N	220260	100	26 억		0	N	N	5	N	00	N
24	20240529	101007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	-50	5	-0.76	215024910	32916	32.49	6550	6570	6500	8540	4600	6570	6532.53	0.00	0	-3485	6816	6692	6626	6502	6436	6660	6470	27	1970	100	4200	10	1	26558307	1732	61.51	2.81	12	0.12	106.00	2323.00	10000	20230613	-34.80	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	10000	-34.80	20230613	5180	25.87	20231031	5.52	N	220260	100	26 억		0	N	N	5	N	00	N
25	20240529	091007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	-20	5	-0.30	74814660	11422	11.27	6550	6570	6540	8540	4600	6570	6550.05	0.00	0	-522	6816	6692	6626	6502	6436	6660	6470	27	1970	100	4200	10	1	26558307	1740	61.79	2.82	12	0.04	106.00	2323.00	10000	20230613	-34.50	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	10000	-34.50	20230613	5180	26.45	20231031	5.52	N	220260	100	26 억		0	N	N	5	N	00	N
26	20240528	161003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	-70	5	-1.05	651457450	98224	65.86	6670	6750	6560	8630	4650	6640	6632.37	0.00	0	-9671	6813	6726	6573	6486	6333	6770	6530	27	1990	100	4240	10	1	26558307	1745	61.98	2.83	12	0.37	106.00	2323.00	10000	20230613	-34.30	5180	20231031	26.83	9040	-27.32	20240220	5910	11.17	20240201	10000	-34.30	20230613	5180	26.83	20231031	5.49	N	220260	100	26 억		0	N	N	5	N	00	N
27	20240528	151006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6610	-30	5	-0.45	546706930	82311	55.19	6670	6750	6560	8630	4650	6640	6641.97	0.00	0	-13022	6813	6726	6573	6486	6333	6770	6530	27	1990	100	4240	10	1	26558307	1756	62.36	2.85	12	0.31	106.00	2323.00	10000	20230613	-33.90	5180	20231031	27.61	9040	-26.88	20240220	5910	11.84	20240201	10000	-33.90	20230613	5180	27.61	20231031	5.49	N	220260	100	26 억		0	N	N	6	N	00	N
28	20240528	141008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	-20	5	-0.30	498556320	75045	50.32	6670	6750	6560	8630	4650	6640	6643.43	0.00	0	-12774	6813	6726	6573	6486	6333	6770	6530	27	1990	100	4240	10	1	26558307	1758	62.45	2.85	12	0.28	106.00	2323.00	10000	20230613	-33.80	5180	20231031	27.80	9040	-26.77	20240220	5910	12.01	20240201	10000	-33.80	20230613	5180	27.80	20231031	5.49	N	220260	100	26 억		0	N	N	6	N	00	N
29	20240528	131003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	0	3	0.00	392626130	58996	39.56	6670	6750	6560	8630	4650	6640	6655.13	0.00	0	-13643	6813	6726	6573	6486	6333	6770	6530	27	1990	100	4240	10	1	26558307	1763	62.64	2.86	12	0.22	106.00	2323.00	10000	20230613	-33.60	5180	20231031	28.19	9040	-26.55	20240220	5910	12.35	20240201	10000	-33.60	20230613	5180	28.19	20231031	5.49	N	220260	100	26 억		0	N	N	6	N	00	N
30	20240528	121004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	10	2	0.15	356638540	53571	35.92	6670	6750	6560	8630	4650	6640	6657.31	0.00	0	-13286	6813	6726	6573	6486	6333	6770	6530	27	1990	100	4240	10	1	26558307	1766	62.74	2.86	12	0.20	106.00	2323.00	10000	20230613	-33.50	5180	20231031	28.38	9040	-26.44	20240220	5910	12.52	20240201	10000	-33.50	20230613	5180	28.38	20231031	5.49	N	220260	100	26 억		0	N	N	6	N	00	N
31	20240528	110949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	10	2	0.15	292008870	43871	29.42	6670	6750	6560	8630	4650	6640	6656.08	0.00	0	-7436	6813	6726	6573	6486	6333	6770	6530	27	1990	100	4240	10	1	26558307	1766	62.74	2.86	12	0.17	106.00	2323.00	10000	20230613	-33.50	5180	20231031	28.38	9040	-26.44	20240220	5910	12.52	20240201	10000	-33.50	20230613	5180	28.38	20231031	5.49	N	220260	100	26 억		0	N	N	6	N	00	N
32	20240528	101005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6610	-30	5	-0.45	238145130	35771	23.99	6670	6750	6560	8630	4650	6640	6657.49	0.00	0	-5961	6813	6726	6573	6486	6333	6770	6530	27	1990	100	4240	10	1	26558307	1756	62.36	2.85	12	0.13	106.00	2323.00	10000	20230613	-33.90	5180	20231031	27.61	9040	-26.88	20240220	5910	11.84	20240201	10000	-33.90	20230613	5180	27.61	20231031	5.49	N	220260	100	26 억		0	N	N	6	N	00	N
33	20240528	091007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	60	2	0.90	76564600	11450	7.68	6670	6750	6630	8630	4650	6640	6686.86	0.00	0	-2413	6813	6726	6573	6486	6333	6770	6530	27	1990	100	4240	10	1	26558307	1779	63.21	2.88	12	0.04	106.00	2323.00	10000	20230613	-33.00	5180	20231031	29.34	9040	-25.88	20240220	5910	13.37	20240201	10000	-33.00	20230613	5180	29.34	20231031	5.49	N	220260	100	26 억		0	N	N	6	N	00	N
34	20240527	160950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	130	2	2.00	951135590	145935	125.14	6510	6660	6420	8460	4560	6510	6516.76	0.00	0	16396	6683	6596	6553	6466	6423	6575	6445	27	1950	100	4160	10	1	26558307	1763	62.64	2.86	12	0.55	106.00	2323.00	10000	20230613	-33.60	5180	20231031	28.19	9040	-26.55	20240220	5910	12.35	20240201	10000	-33.60	20230613	5180	28.19	20231031	5.49	N	220260	100	26 억		0	N	N	6	N	00	N
35	20240527	151006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	110	2	1.69	857848430	131837	113.05	6510	6640	6420	8460	4560	6510	6506.89	0.00	0	11294	6683	6596	6553	6466	6423	6575	6445	27	1950	100	4160	10	1	26558307	1758	62.45	2.85	12	0.50	106.00	2323.00	10000	20230613	-33.80	5180	20231031	27.80	9040	-26.77	20240220	5910	12.01	20240201	10000	-33.80	20230613	5180	27.80	20231031	5.49	N	220260	100	26 억		0	N	N	0	N	00	N
36	20240527	141003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	40	2	0.61	676730410	104331	89.47	6510	6570	6420	8460	4560	6510	6486.38	0.00	0	-3206	6683	6596	6553	6466	6423	6575	6445	27	1950	100	4160	10	1	26558307	1740	61.79	2.82	12	0.39	106.00	2323.00	10000	20230613	-34.50	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	10000	-34.50	20230613	5180	26.45	20231031	5.49	N	220260	100	26 억		0	N	N	0	N	00	N
37	20240527	131003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6490	-20	5	-0.31	506326750	78013	66.90	6510	6550	6450	8460	4560	6510	6490.29	0.00	0	-9418	6683	6596	6553	6466	6423	6575	6445	27	1950	100	4160	10	1	26558307	1724	61.23	2.79	12	0.29	106.00	2323.00	10000	20230613	-35.10	5180	20231031	25.29	9040	-28.21	20240220	5910	9.81	20240201	10000	-35.10	20230613	5180	25.29	20231031	5.49	N	220260	100	26 억		0	N	N	0	N	00	N
38	20240527	121003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	-40	5	-0.61	456204400	70279	60.27	6510	6550	6450	8460	4560	6510	6491.33	0.00	0	-9875	6683	6596	6553	6466	6423	6575	6445	27	1950	100	4160	10	1	26558307	1718	61.04	2.79	12	0.26	106.00	2323.00	10000	20230613	-35.30	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	10000	-35.30	20230613	5180	24.90	20231031	5.49	N	220260	100	26 억		0	N	N	0	N	00	N
39	20240527	111002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6480	-30	5	-0.46	358184900	55112	47.26	6510	6550	6470	8460	4560	6510	6499.22	0.00	0	-9424	6683	6596	6553	6466	6423	6575	6445	27	1950	100	4160	10	1	26558307	1721	61.13	2.79	12	0.21	106.00	2323.00	10000	20230613	-35.20	5180	20231031	25.10	9040	-28.32	20240220	5910	9.64	20240201	10000	-35.20	20230613	5180	25.10	20231031	5.49	N	220260	100	26 억		0	N	N	0	N	00	N
40	20240527	101000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	20	2	0.31	195756020	30080	25.79	6510	6550	6470	8460	4560	6510	6507.85	0.00	0	-2903	6683	6596	6553	6466	6423	6575	6445	27	1950	100	4160	10	1	26558307	1734	61.60	2.81	12	0.11	106.00	2323.00	10000	20230613	-34.70	5180	20231031	26.06	9040	-27.77	20240220	5910	10.49	20240201	10000	-34.70	20230613	5180	26.06	20231031	5.49	N	220260	100	26 억		0	N	N	0	N	00	N
41	20240527	091002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6500	-10	5	-0.15	85951080	13218	11.33	6510	6530	6470	8460	4560	6510	6502.58	0.00	0	1467	6683	6596	6553	6466	6423	6575	6445	27	1950	100	4160	10	1	26558307	1726	61.32	2.80	12	0.05	106.00	2323.00	10000	20230613	-35.00	5180	20231031	25.48	9040	-28.10	20240220	5910	9.98	20240201	10000	-35.00	20230613	5180	25.48	20231031	5.49	N	220260	100	26 억		0	N	N	0	N	00	N
42	20240524	160907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6510	-180	5	-2.69	730032370	111179	63.54	6630	6640	6510	8690	4690	6690	6566.32	0.03	0	-25238	6896	6792	6686	6582	6476	6740	6530	27	2000	100	4280	10	1	26558307	1729	61.42	2.80	12	0.42	106.00	2323.00	10000	20230613	-34.90	5180	20231031	25.68	9040	-27.99	20240220	5910	10.15	20240201	10000	-34.90	20230613	5180	25.68	20231031	5.57	N	220260	100	26 억		7423	N	N	5	N	00	N
43	20240524	150908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	-160	5	-2.39	651949580	99203	56.69	6630	6640	6530	8690	4690	6690	6571.87	0.03	0	-24156	6896	6792	6686	6582	6476	6740	6530	27	2000	100	4280	10	1	26558307	1734	61.60	2.81	12	0.37	106.00	2323.00	10000	20230613	-34.70	5180	20231031	26.06	9040	-27.77	20240220	5910	10.49	20240201	10000	-34.70	20230613	5180	26.06	20231031	5.57	N	220260	100	26 억		7423	N	N	5	N	00	N
44	20240524	140914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6560	-130	5	-1.94	497540780	75639	43.23	6630	6640	6550	8690	4690	6690	6577.83	0.03	0	-20006	6896	6792	6686	6582	6476	6740	6530	27	2000	100	4280	10	1	26558307	1742	61.89	2.82	12	0.28	106.00	2323.00	10000	20230613	-34.40	5180	20231031	26.64	9040	-27.43	20240220	5910	11.00	20240201	10000	-34.40	20230613	5180	26.64	20231031	5.57	N	220260	100	26 억		7423	N	N	5	N	00	N
45	20240524	130909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	-140	5	-2.09	436754220	66368	37.93	6630	6640	6550	8690	4690	6690	6580.80	0.03	0	-18575	6896	6792	6686	6582	6476	6740	6530	27	2000	100	4280	10	1	26558307	1740	61.79	2.82	12	0.25	106.00	2323.00	10000	20230613	-34.50	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	10000	-34.50	20230613	5180	26.45	20231031	5.57	N	220260	100	26 억		7423	N	N	5	N	00	N
46	20240524	120911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6580	-110	5	-1.64	399235440	60651	34.66	6630	6640	6550	8690	4690	6690	6582.50	0.03	0	-16206	6896	6792	6686	6582	6476	6740	6530	27	2000	100	4280	10	1	26558307	1748	62.08	2.83	12	0.23	106.00	2323.00	10000	20230613	-34.20	5180	20231031	27.03	9040	-27.21	20240220	5910	11.34	20240201	10000	-34.20	20230613	5180	27.03	20231031	5.57	N	220260	100	26 억		7423	N	N	5	N	00	N
47	20240524	110908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	-120	5	-1.79	252753860	38372	21.93	6630	6640	6560	8690	4690	6690	6586.93	0.03	0	-11762	6896	6792	6686	6582	6476	6740	6530	27	2000	100	4280	10	1	26558307	1745	61.98	2.83	12	0.14	106.00	2323.00	10000	20230613	-34.30	5180	20231031	26.83	9040	-27.32	20240220	5910	11.17	20240201	10000	-34.30	20230613	5180	26.83	20231031	5.57	N	220260	100	26 억		7423	N	N	5	N	00	N
48	20240524	100915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	-70	5	-1.05	159668190	24224	13.84	6630	6640	6560	8690	4690	6690	6591.32	0.03	0	-7168	6896	6792	6686	6582	6476	6740	6530	27	2000	100	4280	10	1	26558307	1758	62.45	2.85	12	0.09	106.00	2323.00	10000	20230613	-33.80	5180	20231031	27.80	9040	-26.77	20240220	5910	12.01	20240201	10000	-33.80	20230613	5180	27.80	20231031	5.57	N	220260	100	26 억		7423	N	N	5	N	00	N
49	20240524	090909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6580	-110	5	-1.64	49273120	7465	4.27	6630	6640	6580	8690	4690	6690	6600.55	0.03	0	-3624	6896	6792	6686	6582	6476	6740	6530	27	2000	100	4280	10	1	26558307	1748	62.08	2.83	12	0.03	106.00	2323.00	10000	20230613	-34.20	5180	20231031	27.03	9040	-27.21	20240220	5910	11.34	20240201	10000	-34.20	20230613	5180	27.03	20231031	5.57	N	220260	100	26 억		7423	N	N	5	N	00	N
50	20240523	160907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-50	5	-0.74	1158733100	174158	39.95	6730	6790	6580	8760	4720	6740	6653.03	0.08	0	-8579	7133	6936	6833	6636	6533	6885	6585	27	2020	100	4310	10	1	26558307	1777	63.11	2.88	12	0.66	106.00	2323.00	10000	20230613	-33.10	5180	20231031	29.15	9040	-26.00	20240220	5910	13.20	20240201	10000	-33.10	20230613	5180	29.15	20231031	5.59	N	220260	100	26 억		20533	N	N	5	N	00	N
51	20240523	150910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-90	5	-1.34	1106734860	166370	38.16	6730	6790	6580	8760	4720	6740	6652.09	0.08	0	-9301	7133	6936	6833	6636	6533	6885	6585	27	2020	100	4310	10	1	26558307	1766	62.74	2.86	12	0.63	106.00	2323.00	10000	20230613	-33.50	5180	20231031	28.38	9040	-26.44	20240220	5910	12.52	20240201	10000	-33.50	20230613	5180	28.38	20231031	5.59	N	220260	100	26 억		20533	N	N	4	N	00	N
52	20240523	140913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-50	5	-0.74	1055903170	158757	36.42	6730	6790	6580	8760	4720	6740	6650.90	0.08	0	-8559	7133	6936	6833	6636	6533	6885	6585	27	2020	100	4310	10	1	26558307	1777	63.11	2.88	12	0.60	106.00	2323.00	10000	20230613	-33.10	5180	20231031	29.15	9040	-26.00	20240220	5910	13.20	20240201	10000	-33.10	20230613	5180	29.15	20231031	5.59	N	220260	100	26 억		20533	N	N	4	N	00	N
53	20240523	130912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-100	5	-1.48	944410180	142095	32.59	6730	6790	6580	8760	4720	6740	6646.13	0.08	0	-15649	7133	6936	6833	6636	6533	6885	6585	27	2020	100	4310	10	1	26558307	1763	62.64	2.86	12	0.54	106.00	2323.00	10000	20230613	-33.60	5180	20231031	28.19	9040	-26.55	20240220	5910	12.35	20240201	10000	-33.60	20230613	5180	28.19	20231031	5.59	N	220260	100	26 억		20533	N	N	4	N	00	N
54	20240523	120907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6610	-130	5	-1.93	863934570	129968	29.81	6730	6790	6580	8760	4720	6740	6647.07	0.08	0	-16446	7133	6936	6833	6636	6533	6885	6585	27	2020	100	4310	10	1	26558307	1756	62.36	2.85	12	0.49	106.00	2323.00	10000	20230613	-33.90	5180	20231031	27.61	9040	-26.88	20240220	5910	11.84	20240201	10000	-33.90	20230613	5180	27.61	20231031	5.59	N	220260	100	26 억		20533	N	N	4	N	00	N
55	20240523	110906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-70	5	-1.04	596777670	89634	20.56	6730	6790	6600	8760	4720	6740	6657.66	0.08	0	-7660	7133	6936	6833	6636	6533	6885	6585	27	2020	100	4310	10	1	26558307	1771	62.92	2.87	12	0.34	106.00	2323.00	10000	20230613	-33.30	5180	20231031	28.76	9040	-26.22	20240220	5910	12.86	20240201	10000	-33.30	20230613	5180	28.76	20231031	5.59	N	220260	100	26 억		20533	N	N	4	N	00	N
56	20240523	100909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-70	5	-1.04	492159300	73957	16.96	6730	6790	6600	8760	4720	6740	6654.32	0.08	0	-12312	7133	6936	6833	6636	6533	6885	6585	27	2020	100	4310	10	1	26558307	1771	62.92	2.87	12	0.28	106.00	2323.00	10000	20230613	-33.30	5180	20231031	28.76	9040	-26.22	20240220	5910	12.86	20240201	10000	-33.30	20230613	5180	28.76	20231031	5.59	N	220260	100	26 억		20533	N	N	4	N	00	N
57	20240523	090912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	-80	5	-1.19	159643330	23851	5.47	6730	6790	6640	8760	4720	6740	6692.77	0.08	0	-11245	7133	6936	6833	6636	6533	6885	6585	27	2020	100	4310	10	1	26558307	1769	62.83	2.87	12	0.09	106.00	2323.00	10000	20230613	-33.40	5180	20231031	28.57	9040	-26.33	20240220	5910	12.69	20240201	10000	-33.40	20230613	5180	28.57	20231031	5.59	N	220260	100	26 억		20533	N	N	4	N	00	N
58	20240522	160858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-10	5	-0.15	2979045370	432290	351.20	6830	7030	6730	8770	4730	6750	6892.05	0.05	0	5436	7016	6882	6816	6682	6616	6850	6650	27	2020	100	4320	10	1	26558307	1790	63.58	2.90	12	1.63	106.00	2323.00	10000	20230613	-32.60	5180	20231031	30.12	9040	-25.44	20240220	5910	14.04	20240201	10000	-32.60	20230613	5180	30.12	20231031	5.69	N	220260	100	26 억		13165	N	N	4	N	00	N
59	20240522	150905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	20	2	0.30	2813461550	407743	331.26	6830	7030	6750	8770	4730	6750	6900.09	0.05	0	8036	7016	6882	6816	6682	6616	6850	6650	27	2020	100	4320	10	1	26558307	1798	63.87	2.91	12	1.54	106.00	2323.00	10000	20230613	-32.30	5180	20231031	30.69	9040	-25.11	20240220	5910	14.55	20240201	10000	-32.30	20230613	5180	30.69	20231031	5.69	N	220260	100	26 억		13165	N	N	15	N	00	N
60	20240522	140906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	90	2	1.33	2085819110	301126	244.64	6830	7030	6810	8770	4730	6750	6926.73	0.05	0	30898	7016	6882	6816	6682	6616	6850	6650	27	2020	100	4320	10	1	26558307	1817	64.53	2.94	12	1.13	106.00	2323.00	10000	20230613	-31.60	5180	20231031	32.05	9040	-24.34	20240220	5910	15.74	20240201	10000	-31.60	20230613	5180	32.05	20231031	5.69	N	220260	100	26 억		13165	N	N	15	N	00	N
61	20240522	130904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	160	2	2.37	1802784310	259916	211.16	6830	7030	6810	8770	4730	6750	6936.03	0.05	0	29573	7016	6882	6816	6682	6616	6850	6650	27	2020	100	4320	10	1	26558307	1835	65.19	2.97	12	0.98	106.00	2323.00	10000	20230613	-30.90	5180	20231031	33.40	9040	-23.56	20240220	5910	16.92	20240201	10000	-30.90	20230613	5180	33.40	20231031	5.69	N	220260	100	26 억		13165	N	N	15	N	00	N
62	20240522	121013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	170	2	2.52	1541382240	222035	180.39	6830	7030	6810	8770	4730	6750	6942.07	0.05	0	27220	7016	6882	6816	6682	6616	6850	6650	27	2020	100	4320	10	1	26558307	1838	65.28	2.98	12	0.84	106.00	2323.00	10000	20230613	-30.80	5180	20231031	33.59	9040	-23.45	20240220	5910	17.09	20240201	10000	-30.80	20230613	5180	33.59	20231031	5.69	N	220260	100	26 억		13165	N	N	15	N	00	N
63	20240522	110908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	220	2	3.26	1297964680	186937	151.87	6830	7030	6810	8770	4730	6750	6943.33	0.05	0	23222	7016	6882	6816	6682	6616	6850	6650	27	2020	100	4320	10	1	26558307	1851	65.75	3.00	12	0.70	106.00	2323.00	10000	20230613	-30.30	5180	20231031	34.56	9040	-22.90	20240220	5910	17.94	20240201	10000	-30.30	20230613	5180	34.56	20231031	5.69	N	220260	100	26 억		13165	N	N	15	N	00	N
64	20240522	100904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	210	2	3.11	843757850	121967	99.09	6830	7000	6810	8770	4730	6750	6917.92	0.05	0	23800	7016	6882	6816	6682	6616	6850	6650	27	2020	100	4320	10	1	26558307	1848	65.66	3.00	12	0.46	106.00	2323.00	10000	20230613	-30.40	5180	20231031	34.36	9040	-23.01	20240220	5910	17.77	20240201	10000	-30.40	20230613	5180	34.36	20231031	5.69	N	220260	100	26 억		13165	N	N	15	N	00	N
65	20240522	090906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	80	2	1.19	165694690	24161	19.63	6830	6950	6820	8770	4730	6750	6857.94	0.05	0	8372	7016	6882	6816	6682	6616	6850	6650	27	2020	100	4320	10	1	26558307	1814	64.43	2.94	12	0.09	106.00	2323.00	10000	20230613	-31.70	5180	20231031	31.85	9040	-24.45	20240220	5910	15.57	20240201	10000	-31.70	20230613	5180	31.85	20231031	5.69	N	220260	100	26 억		13165	N	N	15	N	00	N
66	20240521	160852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	-140	5	-2.03	818300940	120174	80.73	6890	6950	6750	8950	4830	6890	6809.33	0.02	0	8687	7010	6950	6870	6810	6730	6980	6840	27	2060	100	4400	10	1	26558307	1793	63.68	2.91	12	0.45	106.00	2323.00	10000	20230613	-32.50	5180	20231031	30.31	9040	-25.33	20240220	5910	14.21	20240201	10000	-32.50	20230613	5180	30.31	20231031	5.65	N	220260	100	26 억		4597	N	N	15	N	00	N
67	20240521	150902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	-110	5	-1.60	754639600	110749	74.40	6890	6950	6760	8950	4830	6890	6813.96	0.02	0	9447	7010	6950	6870	6810	6730	6980	6840	27	2060	100	4400	10	1	26558307	1801	63.96	2.92	12	0.42	106.00	2323.00	10000	20230613	-32.20	5180	20231031	30.89	9040	-25.00	20240220	5910	14.72	20240201	10000	-32.20	20230613	5180	30.89	20231031	5.65	N	220260	100	26 억		4597	N	N	13	N	00	N
68	20240521	140902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-100	5	-1.45	667509710	97870	65.74	6890	6950	6770	8950	4830	6890	6820.37	0.02	0	11110	7010	6950	6870	6810	6730	6980	6840	27	2060	100	4400	10	1	26558307	1803	64.06	2.92	12	0.37	106.00	2323.00	10000	20230613	-32.10	5180	20231031	31.08	9040	-24.89	20240220	5910	14.89	20240201	10000	-32.10	20230613	5180	31.08	20231031	5.65	N	220260	100	26 억		4597	N	N	13	N	00	N
69	20240521	130901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	-110	5	-1.60	601652030	88167	59.23	6890	6950	6770	8950	4830	6890	6824.00	0.02	0	11524	7010	6950	6870	6810	6730	6980	6840	27	2060	100	4400	10	1	26558307	1801	63.96	2.92	12	0.33	106.00	2323.00	10000	20230613	-32.20	5180	20231031	30.89	9040	-25.00	20240220	5910	14.72	20240201	10000	-32.20	20230613	5180	30.89	20231031	5.65	N	220260	100	26 억		4597	N	N	13	N	00	N
70	20240521	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-100	5	-1.45	571282320	83692	56.22	6890	6950	6770	8950	4830	6890	6826.01	0.02	0	11467	7010	6950	6870	6810	6730	6980	6840	27	2060	100	4400	10	1	26558307	1803	64.06	2.92	12	0.32	106.00	2323.00	10000	20230613	-32.10	5180	20231031	31.08	9040	-24.89	20240220	5910	14.89	20240201	10000	-32.10	20230613	5180	31.08	20231031	5.65	N	220260	100	26 억		4597	N	N	13	N	00	N
71	20240521	110859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-100	5	-1.45	484760050	70944	47.66	6890	6950	6780	8950	4830	6890	6833.00	0.02	0	9351	7010	6950	6870	6810	6730	6980	6840	27	2060	100	4400	10	1	26558307	1803	64.06	2.92	12	0.27	106.00	2323.00	10000	20230613	-32.10	5180	20231031	31.08	9040	-24.89	20240220	5910	14.89	20240201	10000	-32.10	20230613	5180	31.08	20231031	5.65	N	220260	100	26 억		4597	N	N	13	N	00	N
72	20240521	100900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	-90	5	-1.31	357587700	52241	35.09	6890	6950	6780	8950	4830	6890	6844.96	0.02	0	6306	7010	6950	6870	6810	6730	6980	6840	27	2060	100	4400	10	1	26558307	1806	64.15	2.93	12	0.20	106.00	2323.00	10000	20230613	-32.00	5180	20231031	31.27	9040	-24.78	20240220	5910	15.06	20240201	10000	-32.00	20230613	5180	31.27	20231031	5.65	N	220260	100	26 억		4597	N	N	13	N	00	N
73	20240521	090857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	30	2	0.44	57999150	8421	5.66	6890	6930	6860	8950	4830	6890	6887.44	0.02	0	3897	7010	6950	6870	6810	6730	6980	6840	27	2060	100	4400	10	1	26558307	1838	65.28	2.98	12	0.03	106.00	2323.00	10000	20230613	-30.80	5180	20231031	33.59	9040	-23.45	20240220	5910	17.09	20240201	10000	-30.80	20230613	5180	33.59	20231031	5.65	N	220260	100	26 억		4597	N	N	13	N	00	N
74	20240517	160902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	-30	5	-0.43	2152083430	307019	71.51	6980	7180	6830	9020	4860	6940	7009.66	0.13	0	-37091	7313	7126	6843	6656	6373	7220	6750	27	2080	100	4440	10	1	26558307	1835	65.19	2.97	12	1.16	106.00	2323.00	10000	20230613	-30.90	5180	20231031	33.40	9040	-23.56	20240220	5910	16.92	20240201	10000	-30.90	20230613	5180	33.40	20231031	5.82	N	220260	100	26 억		35100	N	N	0	N	00	N
75	20240517	150905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6980	40	2	0.58	2008192650	286241	66.67	6980	7180	6830	9020	4860	6940	7015.79	0.13	0	-41340	7313	7126	6843	6656	6373	7220	6750	27	2080	100	4440	10	1	26558307	1854	65.85	3.00	12	1.08	106.00	2323.00	10000	20230613	-30.20	5180	20231031	34.75	9040	-22.79	20240220	5910	18.10	20240201	10000	-30.20	20230613	5180	34.75	20231031	5.82	N	220260	100	26 억		35100	N	N	0	N	00	N
76	20240517	140857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	70	2	1.01	1867823470	266070	61.97	6980	7180	6830	9020	4860	6940	7020.10	0.13	0	-44149	7313	7126	6843	6656	6373	7220	6750	27	2080	100	4440	10	1	26558307	1862	66.13	3.02	12	1.00	106.00	2323.00	10000	20230613	-29.90	5180	20231031	35.33	9040	-22.46	20240220	5910	18.61	20240201	10000	-29.90	20230613	5180	35.33	20231031	5.82	N	220260	100	26 억		35100	N	N	0	N	00	N
77	20240517	130850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	190	2	2.74	1120056550	160445	37.37	6980	7150	6830	9020	4860	6940	6980.98	0.13	0	-33897	7313	7126	6843	6656	6373	7220	6750	27	2080	100	4440	10	1	26558307	1894	67.26	3.07	12	0.60	106.00	2323.00	10000	20230613	-28.70	5180	20231031	37.64	9040	-21.13	20240220	5910	20.64	20240201	10000	-28.70	20230613	5180	37.64	20231031	5.82	N	220260	100	26 억		35100	N	N	0	N	00	N
78	20240517	120851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-20	5	-0.29	528368140	76666	17.86	6980	7000	6830	9020	4860	6940	6891.71	0.13	0	-25209	7313	7126	6843	6656	6373	7220	6750	27	2080	100	4440	10	1	26558307	1838	65.28	2.98	12	0.29	106.00	2323.00	10000	20230613	-30.80	5180	20231031	33.59	9040	-23.45	20240220	5910	17.09	20240201	10000	-30.80	20230613	5180	33.59	20231031	5.82	N	220260	100	26 억		35100	N	N	0	N	00	N
79	20240517	110851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	-90	5	-1.30	445135380	64549	15.03	6980	7000	6840	9020	4860	6940	6895.97	0.13	0	-24591	7313	7126	6843	6656	6373	7220	6750	27	2080	100	4440	10	1	26558307	1819	64.62	2.95	12	0.24	106.00	2323.00	10000	20230613	-31.50	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	10000	-31.50	20230613	5180	32.24	20231031	5.82	N	220260	100	26 억		35100	N	N	0	N	00	N
80	20240517	100847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	-80	5	-1.15	363772380	52684	12.27	6980	7000	6840	9020	4860	6940	6904.68	0.13	0	-15372	7313	7126	6843	6656	6373	7220	6750	27	2080	100	4440	10	1	26558307	1822	64.72	2.95	12	0.20	106.00	2323.00	10000	20230613	-31.40	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	10000	-31.40	20230613	5180	32.43	20231031	5.82	N	220260	100	26 억		35100	N	N	0	N	00	N
81	20240517	090852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-60	5	-0.86	137639060	19850	4.62	6980	7000	6850	9020	4860	6940	6933.91	0.13	0	-9675	7313	7126	6843	6656	6373	7220	6750	27	2080	100	4440	10	1	26558307	1827	64.91	2.96	12	0.07	106.00	2323.00	10000	20230613	-31.20	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	10000	-31.20	20230613	5180	32.82	20231031	5.82	N	220260	100	26 억		35100	N	N	0	N	00	N
82	20240516	160844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	420	2	6.44	2938877560	427102	627.41	6650	7030	6560	8470	4570	6520	6880.94	0.00	0	62439	6613	6566	6503	6456	6393	6590	6480	27	1950	100	4170	10	1	26558307	1843	65.47	2.99	12	1.61	106.00	2323.00	10000	20230613	-30.60	5180	20231031	33.98	9040	-23.23	20240220	5910	17.43	20240201	10000	-30.60	20230613	5180	33.98	20231031	5.79	N	220260	100	26 억		0	N	N	0	N	00	N
83	20240516	150843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	380	2	5.83	2820914390	410047	602.35	6650	7030	6560	8470	4570	6520	6879.49	0.00	0	58026	6613	6566	6503	6456	6393	6590	6480	27	1950	100	4170	10	1	26558307	1833	65.09	2.97	12	1.54	106.00	2323.00	10000	20230613	-31.00	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	10000	-31.00	20230613	5180	33.20	20231031	5.79	N	220260	100	26 억		0	N	N	0	N	00	N
84	20240516	140848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6980	460	2	7.06	2465657430	358993	527.36	6650	7020	6560	8470	4570	6520	6868.26	0.00	0	48224	6613	6566	6503	6456	6393	6590	6480	27	1950	100	4170	10	1	26558307	1854	65.85	3.00	12	1.35	106.00	2323.00	10000	20230613	-30.20	5180	20231031	34.75	9040	-22.79	20240220	5910	18.10	20240201	10000	-30.20	20230613	5180	34.75	20231031	5.79	N	220260	100	26 억		0	N	N	0	N	00	N
85	20240516	130844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	390	2	5.98	1709829380	250569	368.08	6650	6960	6560	8470	4570	6520	6823.79	0.00	0	32829	6613	6566	6503	6456	6393	6590	6480	27	1950	100	4170	10	1	26558307	1835	65.19	2.97	12	0.94	106.00	2323.00	10000	20230613	-30.90	5180	20231031	33.40	9040	-23.56	20240220	5910	16.92	20240201	10000	-30.90	20230613	5180	33.40	20231031	5.79	N	220260	100	26 억		0	N	N	0	N	00	N
86	20240516	120841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	350	2	5.37	1305780350	192075	282.16	6650	6960	6560	8470	4570	6520	6798.28	0.00	0	6407	6613	6566	6503	6456	6393	6590	6480	27	1950	100	4170	10	1	26558307	1825	64.81	2.96	12	0.72	106.00	2323.00	10000	20230613	-31.30	5180	20231031	32.63	9040	-24.00	20240220	5910	16.24	20240201	10000	-31.30	20230613	5180	32.63	20231031	5.79	N	220260	100	26 억		0	N	N	0	N	00	N
87	20240516	110840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	110	2	1.69	309477330	46821	68.78	6650	6670	6560	8470	4570	6520	6609.80	0.00	0	-6807	6613	6566	6503	6456	6393	6590	6480	27	1950	100	4170	10	1	26558307	1761	62.55	2.85	12	0.18	106.00	2323.00	10000	20230613	-33.70	5180	20231031	27.99	9040	-26.66	20240220	5910	12.18	20240201	10000	-33.70	20230613	5180	27.99	20231031	5.79	N	220260	100	26 억		0	N	N	0	N	00	N
88	20240516	100843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	80	2	1.23	141753090	21475	31.55	6650	6650	6560	8470	4570	6520	6600.84	0.00	0	-5307	6613	6566	6503	6456	6393	6590	6480	27	1950	100	4170	10	1	26558307	1753	62.26	2.84	12	0.08	106.00	2323.00	10000	20230613	-34.00	5180	20231031	27.41	9040	-26.99	20240220	5910	11.68	20240201	10000	-34.00	20230613	5180	27.41	20231031	5.79	N	220260	100	26 억		0	N	N	0	N	00	N
89	20240516	090843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	80	2	1.23	30672230	4622	6.79	6650	6650	6590	8470	4570	6520	6636.14	0.00	0	-1764	6613	6566	6503	6456	6393	6590	6480	27	1950	100	4170	10	1	26558307	1753	62.26	2.84	12	0.02	106.00	2323.00	10000	20230613	-34.00	5180	20231031	27.41	9040	-26.99	20240220	5910	11.68	20240201	10000	-34.00	20230613	5180	27.41	20231031	5.79	N	220260	100	26 억		0	N	N	0	N	00	N
90	20240514	160853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	60	2	0.93	437125360	67092	50.73	6460	6550	6440	8390	4530	6460	6515.31	0.00	0	7373	6740	6600	6510	6370	6280	6555	6325	27	1930	100	4130	10	1	26558307	1732	61.51	2.81	12	0.25	106.00	2323.00	10000	20230613	-34.80	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	10000	-34.80	20230613	5180	25.87	20231031	5.87	N	220260	100	26 억		0	N	N	0	N	00	N
91	20240514	150855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	70	2	1.08	409653470	62884	47.55	6460	6550	6440	8390	4530	6460	6514.43	0.00	0	7034	6740	6600	6510	6370	6280	6555	6325	27	1930	100	4130	10	1	26558307	1734	61.60	2.81	12	0.24	106.00	2323.00	10000	20230613	-34.70	5180	20231031	26.06	9040	-27.77	20240220	5910	10.49	20240201	10000	-34.70	20230613	5180	26.06	20231031	5.87	N	220260	100	26 억		0	N	N	0	N	00	N
92	20240514	140854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	70	2	1.08	336524980	51666	39.07	6460	6550	6440	8390	4530	6460	6513.47	0.00	0	3894	6740	6600	6510	6370	6280	6555	6325	27	1930	100	4130	10	1	26558307	1734	61.60	2.81	12	0.19	106.00	2323.00	10000	20230613	-34.70	5180	20231031	26.06	9040	-27.77	20240220	5910	10.49	20240201	10000	-34.70	20230613	5180	26.06	20231031	5.87	N	220260	100	26 억		0	N	N	0	N	00	N
93	20240514	130855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	60	2	0.93	287891500	44225	33.44	6460	6540	6440	8390	4530	6460	6509.70	0.00	0	2595	6740	6600	6510	6370	6280	6555	6325	27	1930	100	4130	10	1	26558307	1732	61.51	2.81	12	0.17	106.00	2323.00	10000	20230613	-34.80	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	10000	-34.80	20230613	5180	25.87	20231031	5.87	N	220260	100	26 억		0	N	N	0	N	00	N
94	20240514	120852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	70	2	1.08	245899100	37778	28.57	6460	6540	6440	8390	4530	6460	6509.06	0.00	0	1411	6740	6600	6510	6370	6280	6555	6325	27	1930	100	4130	10	1	26558307	1734	61.60	2.81	12	0.14	106.00	2323.00	10000	20230613	-34.70	5180	20231031	26.06	9040	-27.77	20240220	5910	10.49	20240201	10000	-34.70	20230613	5180	26.06	20231031	5.87	N	220260	100	26 억		0	N	N	0	N	00	N
95	20240514	110853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6520	60	2	0.93	201487360	30966	23.41	6460	6540	6440	8390	4530	6460	6506.73	0.00	0	-33	6740	6600	6510	6370	6280	6555	6325	27	1930	100	4130	10	1	26558307	1732	61.51	2.81	12	0.12	106.00	2323.00	10000	20230613	-34.80	5180	20231031	25.87	9040	-27.88	20240220	5910	10.32	20240201	10000	-34.80	20230613	5180	25.87	20231031	5.87	N	220260	100	26 억		0	N	N	0	N	00	N
96	20240514	100850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	70	2	1.08	123533070	18996	14.36	6460	6530	6440	8390	4530	6460	6503.11	0.00	0	2387	6740	6600	6510	6370	6280	6555	6325	27	1930	100	4130	10	1	26558307	1734	61.60	2.81	12	0.07	106.00	2323.00	10000	20230613	-34.70	5180	20231031	26.06	9040	-27.77	20240220	5910	10.49	20240201	10000	-34.70	20230613	5180	26.06	20231031	5.87	N	220260	100	26 억		0	N	N	0	N	00	N
97	20240514	090852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6510	50	2	0.77	27189040	4200	3.18	6460	6530	6440	8390	4530	6460	6473.58	0.00	0	2757	6740	6600	6510	6370	6280	6555	6325	27	1930	100	4130	10	1	26558307	1729	61.42	2.80	12	0.02	106.00	2323.00	10000	20230613	-34.90	5180	20231031	25.68	9040	-27.99	20240220	5910	10.15	20240201	10000	-34.90	20230613	5180	25.68	20231031	5.87	N	220260	100	26 억		0	N	N	0	N	00	N
98	20240513	160850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6460	-130	5	-1.97	855589210	131684	86.27	6610	6650	6420	8560	4620	6590	6497.21	0.00	0	19347	6876	6732	6646	6502	6416	6690	6460	27	1970	100	4210	10	1	26558307	1716	60.94	2.78	12	0.50	106.00	2323.00	10000	20230613	-35.40	5180	20231031	24.71	9040	-28.54	20240220	5910	9.31	20240201	10000	-35.40	20230613	5180	24.71	20231031	5.84	N	220260	100	26 억		0	N	N	0	N	00	N
99	20240513	150853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	-120	5	-1.82	806266460	124053	81.27	6610	6650	6420	8560	4620	6590	6499.28	0.00	0	16904	6876	6732	6646	6502	6416	6690	6460	27	1970	100	4210	10	1	26558307	1718	61.04	2.79	12	0.47	106.00	2323.00	10000	20230613	-35.30	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	10000	-35.30	20230613	5180	24.90	20231031	5.84	N	220260	100	26 억		0	N	N	0	N	00	N
100	20240513	140853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6480	-110	5	-1.67	722852350	111154	72.82	6610	6650	6420	8560	4620	6590	6503.06	0.00	0	14118	6876	6732	6646	6502	6416	6690	6460	27	1970	100	4210	10	1	26558307	1721	61.13	2.79	12	0.42	106.00	2323.00	10000	20230613	-35.20	5180	20231031	25.10	9040	-28.32	20240220	5910	9.64	20240201	10000	-35.20	20230613	5180	25.10	20231031	5.84	N	220260	100	26 억		0	N	N	0	N	00	N
101	20240513	130847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6470	-120	5	-1.82	673309220	103472	67.79	6610	6650	6440	8560	4620	6590	6507.06	0.00	0	9994	6876	6732	6646	6502	6416	6690	6460	27	1970	100	4210	10	1	26558307	1718	61.04	2.79	12	0.39	106.00	2323.00	10000	20230613	-35.30	5180	20231031	24.90	9040	-28.43	20240220	5910	9.48	20240201	10000	-35.30	20230613	5180	24.90	20231031	5.84	N	220260	100	26 억		0	N	N	0	N	00	N
102	20240513	120851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6500	-90	5	-1.37	526612490	80777	52.92	6610	6650	6470	8560	4620	6590	6519.22	0.00	0	5739	6876	6732	6646	6502	6416	6690	6460	27	1970	100	4210	10	1	26558307	1726	61.32	2.80	12	0.30	106.00	2323.00	10000	20230613	-35.00	5180	20231031	25.48	9040	-28.10	20240220	5910	9.98	20240201	10000	-35.00	20230613	5180	25.48	20231031	5.84	N	220260	100	26 억		0	N	N	0	N	00	N
103	20240513	110850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6480	-110	5	-1.67	459921640	70509	46.19	6610	6650	6480	8560	4620	6590	6522.75	0.00	0	4016	6876	6732	6646	6502	6416	6690	6460	27	1970	100	4210	10	1	26558307	1721	61.13	2.79	12	0.27	106.00	2323.00	10000	20230613	-35.20	5180	20231031	25.10	9040	-28.32	20240220	5910	9.64	20240201	10000	-35.20	20230613	5180	25.10	20231031	5.84	N	220260	100	26 억		0	N	N	0	N	00	N
104	20240513	100849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	-40	5	-0.61	319783270	48935	32.06	6610	6650	6500	8560	4620	6590	6534.71	0.00	0	2160	6876	6732	6646	6502	6416	6690	6460	27	1970	100	4210	10	1	26558307	1740	61.79	2.82	12	0.18	106.00	2323.00	10000	20230613	-34.50	5180	20231031	26.45	9040	-27.54	20240220	5910	10.83	20240201	10000	-34.50	20230613	5180	26.45	20231031	5.84	N	220260	100	26 억		0	N	N	0	N	00	N
105	20240513	090852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	-20	5	-0.30	50961110	7731	5.06	6610	6650	6560	8560	4620	6590	6591.82	0.00	0	-2848	6876	6732	6646	6502	6416	6690	6460	27	1970	100	4210	10	1	26558307	1745	61.98	2.83	12	0.03	106.00	2323.00	10000	20230613	-34.30	5180	20231031	26.83	9040	-27.32	20240220	5910	11.17	20240201	10000	-34.30	20230613	5180	26.83	20231031	5.84	N	220260	100	26 억		0	N	N	0	N	00	N
106	20240510	160825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6590	-150	5	-2.23	1007259500	152061	136.32	6740	6790	6560	8760	4720	6740	6624.29	0.00	0	1796	6980	6860	6780	6660	6580	6820	6620	27	2020	100	4310	10	1	26558307	1750	62.17	2.84	12	0.57	106.00	2323.00	10000	20230613	-34.10	5180	20231031	27.22	9040	-27.10	20240220	5910	11.51	20240201	10000	-34.10	20230613	5180	27.22	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
107	20240510	150835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-110	5	-1.63	952120150	143707	128.83	6740	6790	6560	8760	4720	6740	6625.43	0.00	0	1679	6980	6860	6780	6660	6580	6820	6620	27	2020	100	4310	10	1	26558307	1761	62.55	2.85	12	0.54	106.00	2323.00	10000	20230613	-33.70	5180	20231031	27.99	9040	-26.66	20240220	5910	12.18	20240201	10000	-33.70	20230613	5180	27.99	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
108	20240510	140835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-110	5	-1.63	855422410	129090	115.72	6740	6790	6560	8760	4720	6740	6626.56	0.00	0	1108	6980	6860	6780	6660	6580	6820	6620	27	2020	100	4310	10	1	26558307	1761	62.55	2.85	12	0.49	106.00	2323.00	10000	20230613	-33.70	5180	20231031	27.99	9040	-26.66	20240220	5910	12.18	20240201	10000	-33.70	20230613	5180	27.99	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
109	20240510	130827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-110	5	-1.63	766625030	115654	103.68	6740	6790	6560	8760	4720	6740	6628.61	0.00	0	-2509	6980	6860	6780	6660	6580	6820	6620	27	2020	100	4310	10	1	26558307	1761	62.55	2.85	12	0.44	106.00	2323.00	10000	20230613	-33.70	5180	20231031	27.99	9040	-26.66	20240220	5910	12.18	20240201	10000	-33.70	20230613	5180	27.99	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
110	20240510	120823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-100	5	-1.48	713648040	107657	96.51	6740	6790	6560	8760	4720	6740	6628.91	0.00	0	-2105	6980	6860	6780	6660	6580	6820	6620	27	2020	100	4310	10	1	26558307	1763	62.64	2.86	12	0.41	106.00	2323.00	10000	20230613	-33.60	5180	20231031	28.19	9040	-26.55	20240220	5910	12.35	20240201	10000	-33.60	20230613	5180	28.19	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
111	20240510	110827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-100	5	-1.48	488963290	73509	65.90	6740	6790	6560	8760	4720	6740	6651.75	0.00	0	-7384	6980	6860	6780	6660	6580	6820	6620	27	2020	100	4310	10	1	26558307	1763	62.64	2.86	12	0.28	106.00	2323.00	10000	20230613	-33.60	5180	20231031	28.19	9040	-26.55	20240220	5910	12.35	20240201	10000	-33.60	20230613	5180	28.19	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
112	20240510	100826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-90	5	-1.34	215068060	32057	28.74	6740	6790	6650	8760	4720	6740	6708.93	0.00	0	-7058	6980	6860	6780	6660	6580	6820	6620	27	2020	100	4310	10	1	26558307	1766	62.74	2.86	12	0.12	106.00	2323.00	10000	20230613	-33.50	5180	20231031	28.38	9040	-26.44	20240220	5910	12.52	20240201	10000	-33.50	20230613	5180	28.38	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
113	20240510	090828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	40	2	0.59	21646220	3203	2.87	6740	6780	6740	8760	4720	6740	6758.11	0.00	0	-522	6980	6860	6780	6660	6580	6820	6620	27	2020	100	4310	10	1	26558307	1801	63.96	2.92	12	0.01	106.00	2323.00	10000	20230613	-32.20	5180	20231031	30.89	9040	-25.00	20240220	5910	14.72	20240201	10000	-32.20	20230613	5180	30.89	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
114	20240509	160844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-110	5	-1.61	751272330	110996	87.71	6870	6900	6700	8900	4800	6850	6768.49	0.00	0	-37865	6950	6900	6830	6780	6710	6925	6805	27	2050	100	4380	10	1	26558307	1790	63.58	2.90	12	0.42	106.00	2323.00	10000	20230613	-32.60	5180	20231031	30.12	9040	-25.44	20240220	5910	14.04	20240201	10000	-32.60	20230613	5180	30.12	20231031	5.79	N	220260	100	26 억		0	N	N	10	N	00	N
115	20240509	150843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-140	5	-2.04	705769670	104241	82.37	6870	6900	6700	8900	4800	6850	6770.56	0.00	0	-33953	6950	6900	6830	6780	6710	6925	6805	27	2050	100	4380	10	1	26558307	1782	63.30	2.89	12	0.39	106.00	2323.00	10000	20230613	-32.90	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	10000	-32.90	20230613	5180	29.54	20231031	5.79	N	220260	100	26 억		0	N	N	13	N	00	N
116	20240509	140751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-110	5	-1.61	547162990	80650	63.73	6870	6900	6730	8900	4800	6850	6784.41	0.00	0	-28851	6950	6900	6830	6780	6710	6925	6805	27	2050	100	4380	10	1	26558307	1790	63.58	2.90	12	0.30	106.00	2323.00	10000	20230613	-32.60	5180	20231031	30.12	9040	-25.44	20240220	5910	14.04	20240201	10000	-32.60	20230613	5180	30.12	20231031	5.79	N	220260	100	26 억		0	N	N	13	N	00	N
117	20240509	130828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-110	5	-1.61	494161540	72796	57.52	6870	6900	6730	8900	4800	6850	6788.31	0.00	0	-24505	6950	6900	6830	6780	6710	6925	6805	27	2050	100	4380	10	1	26558307	1790	63.58	2.90	12	0.27	106.00	2323.00	10000	20230613	-32.60	5180	20231031	30.12	9040	-25.44	20240220	5910	14.04	20240201	10000	-32.60	20230613	5180	30.12	20231031	5.79	N	220260	100	26 억		0	N	N	13	N	00	N
118	20240509	120827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	-80	5	-1.17	400035060	58851	46.50	6870	6900	6750	8900	4800	6850	6797.42	0.00	0	-22457	6950	6900	6830	6780	6710	6925	6805	27	2050	100	4380	10	1	26558307	1798	63.87	2.91	12	0.22	106.00	2323.00	10000	20230613	-32.30	5180	20231031	30.69	9040	-25.11	20240220	5910	14.55	20240201	10000	-32.30	20230613	5180	30.69	20231031	5.79	N	220260	100	26 억		0	N	N	13	N	00	N
119	20240509	110815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-60	5	-0.88	262691390	38553	30.46	6870	6900	6770	8900	4800	6850	6813.77	0.00	0	-18332	6950	6900	6830	6780	6710	6925	6805	27	2050	100	4380	10	1	26558307	1803	64.06	2.92	12	0.15	106.00	2323.00	10000	20230613	-32.10	5180	20231031	31.08	9040	-24.89	20240220	5910	14.89	20240201	10000	-32.10	20230613	5180	31.08	20231031	5.79	N	220260	100	26 억		0	N	N	13	N	00	N
120	20240509	100819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	-50	5	-0.73	177986580	26078	20.61	6870	6900	6780	8900	4800	6850	6825.16	0.00	0	-10841	6950	6900	6830	6780	6710	6925	6805	27	2050	100	4380	10	1	26558307	1806	64.15	2.93	12	0.10	106.00	2323.00	10000	20230613	-32.00	5180	20231031	31.27	9040	-24.78	20240220	5910	15.06	20240201	10000	-32.00	20230613	5180	31.27	20231031	5.79	N	220260	100	26 억		0	N	N	13	N	00	N
121	20240509	090815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	0	3	0.00	29411100	4284	3.39	6870	6900	6840	8900	4800	6850	6865.34	0.00	0	1346	6950	6900	6830	6780	6710	6925	6805	27	2050	100	4380	10	1	26558307	1819	64.62	2.95	12	0.02	106.00	2323.00	10000	20230613	-31.50	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	10000	-31.50	20230613	5180	32.24	20231031	5.79	N	220260	100	26 억		0	N	N	13	N	00	N
122	20240508	160809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	30	2	0.44	839829120	122961	151.36	6810	6880	6760	8860	4780	6820	6830.04	0.00	0	26411	7000	6910	6830	6740	6660	6870	6700	27	2040	100	4360	10	1	26558307	1819	64.62	2.95	12	0.46	106.00	2323.00	10500	20230428	-34.76	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	10000	-31.50	20230613	5180	32.24	20231031	5.83	N	220260	100	26 억		0	N	N	13	N	00	N
123	20240508	150815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	40	2	0.59	790215680	115720	142.45	6810	6880	6760	8860	4780	6820	6828.69	0.00	0	23478	7000	6910	6830	6740	6660	6870	6700	27	2040	100	4360	10	1	26558307	1822	64.72	2.95	12	0.44	106.00	2323.00	10500	20230428	-34.67	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	10000	-31.40	20230613	5180	32.43	20231031	5.83	N	220260	100	26 억		0	N	N	12	N	00	N
124	20240508	140809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	40	2	0.59	686632390	100554	123.78	6810	6880	6760	8860	4780	6820	6828.49	0.00	0	20842	7000	6910	6830	6740	6660	6870	6700	27	2040	100	4360	10	1	26558307	1822	64.72	2.95	12	0.38	106.00	2323.00	10500	20230428	-34.67	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	10000	-31.40	20230613	5180	32.43	20231031	5.83	N	220260	100	26 억		0	N	N	12	N	00	N
125	20240508	130806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	50	2	0.73	597231030	87517	107.73	6810	6880	6760	8860	4780	6820	6824.17	0.00	0	21617	7000	6910	6830	6740	6660	6870	6700	27	2040	100	4360	10	1	26558307	1825	64.81	2.96	12	0.33	106.00	2323.00	10500	20230428	-34.57	5180	20231031	32.63	9040	-24.00	20240220	5910	16.24	20240201	10000	-31.30	20230613	5180	32.63	20231031	5.83	N	220260	100	26 억		0	N	N	12	N	00	N
126	20240508	120805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	-10	5	-0.15	384896050	56497	69.55	6810	6870	6760	8860	4780	6820	6812.68	0.00	0	12905	7000	6910	6830	6740	6660	6870	6700	27	2040	100	4360	10	1	26558307	1809	64.25	2.93	12	0.21	106.00	2323.00	10500	20230428	-35.14	5180	20231031	31.47	9040	-24.67	20240220	5910	15.23	20240201	10000	-31.90	20230613	5180	31.47	20231031	5.83	N	220260	100	26 억		0	N	N	12	N	00	N
127	20240508	110845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	10	2	0.15	309225810	45404	55.89	6810	6870	6760	8860	4780	6820	6810.54	0.00	0	8905	7000	6910	6830	6740	6660	6870	6700	27	2040	100	4360	10	1	26558307	1814	64.43	2.94	12	0.17	106.00	2323.00	10500	20230428	-34.95	5180	20231031	31.85	9040	-24.45	20240220	5910	15.57	20240201	10000	-31.70	20230613	5180	31.85	20231031	5.83	N	220260	100	26 억		0	N	N	12	N	00	N
128	20240508	100816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-30	5	-0.44	157350750	23110	28.45	6810	6870	6760	8860	4780	6820	6808.77	0.00	0	-1468	7000	6910	6830	6740	6660	6870	6700	27	2040	100	4360	10	1	26558307	1803	64.06	2.92	12	0.09	106.00	2323.00	10500	20230428	-35.33	5180	20231031	31.08	9040	-24.89	20240220	5910	14.89	20240201	10000	-32.10	20230613	5180	31.08	20231031	5.83	N	220260	100	26 억		0	N	N	12	N	00	N
129	20240508	090818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	0	3	0.00	23500890	3463	4.26	6810	6820	6760	8860	4780	6820	6786.28	0.00	0	541	7000	6910	6830	6740	6660	6870	6700	27	2040	100	4360	10	1	26558307	1811	64.34	2.94	12	0.01	106.00	2323.00	10500	20230428	-35.05	5180	20231031	31.66	9040	-24.56	20240220	5910	15.40	20240201	10000	-31.80	20230613	5180	31.66	20231031	5.83	N	220260	100	26 억		0	N	N	12	N	00	N
130	20240503	160833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	-50	5	-0.73	610935700	89076	120.94	6860	6930	6790	8900	4800	6850	6859.32	0.00	0	10443	7003	6926	6853	6776	6703	6890	6740	27	2050	100	4380	10	1	26558307	1806	64.15	2.93	12	0.34	106.00	2323.00	10500	20230428	-35.24	5180	20231031	31.27	9040	-24.78	20240220	5910	15.06	20240201	10000	-32.00	20230613	5180	31.27	20231031	5.82	N	220260	100	26 억		0	N	N	18	N	00	N
131	20240503	150832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-10	5	-0.15	537133280	78258	106.26	6860	6930	6790	8900	4800	6850	6863.62	0.00	0	8654	7003	6926	6853	6776	6703	6890	6740	27	2050	100	4380	10	1	26558307	1817	64.53	2.94	12	0.29	106.00	2323.00	10500	20230428	-34.86	5180	20231031	32.05	9040	-24.34	20240220	5910	15.74	20240201	10000	-31.60	20230613	5180	32.05	20231031	5.82	N	220260	100	26 억		0	N	N	0	N	00	N
132	20240503	140833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	40	2	0.58	452094150	65828	89.38	6860	6930	6790	8900	4800	6850	6867.81	0.00	0	5716	7003	6926	6853	6776	6703	6890	6740	27	2050	100	4380	10	1	26558307	1830	65.00	2.97	12	0.25	106.00	2323.00	10500	20230428	-34.38	5180	20231031	33.01	9040	-23.78	20240220	5910	16.58	20240201	10000	-31.10	20230613	5180	33.01	20231031	5.82	N	220260	100	26 억		0	N	N	0	N	00	N
133	20240503	130834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	10	2	0.15	376093640	54797	74.40	6860	6930	6790	8900	4800	6850	6863.40	0.00	0	503	7003	6926	6853	6776	6703	6890	6740	27	2050	100	4380	10	1	26558307	1822	64.72	2.95	12	0.21	106.00	2323.00	10500	20230428	-34.67	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	10000	-31.40	20230613	5180	32.43	20231031	5.82	N	220260	100	26 억		0	N	N	0	N	00	N
134	20240503	120831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	0	3	0.00	333343000	48567	65.94	6860	6930	6790	8900	4800	6850	6863.57	0.00	0	-2368	7003	6926	6853	6776	6703	6890	6740	27	2050	100	4380	10	1	26558307	1819	64.62	2.95	12	0.18	106.00	2323.00	10500	20230428	-34.76	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	10000	-31.50	20230613	5180	32.24	20231031	5.82	N	220260	100	26 억		0	N	N	0	N	00	N
135	20240503	110829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	-20	5	-0.29	269530280	39199	53.22	6860	6930	6810	8900	4800	6850	6875.95	0.00	0	-3671	7003	6926	6853	6776	6703	6890	6740	27	2050	100	4380	10	1	26558307	1814	64.43	2.94	12	0.15	106.00	2323.00	10500	20230428	-34.95	5180	20231031	31.85	9040	-24.45	20240220	5910	15.57	20240201	10000	-31.70	20230613	5180	31.85	20231031	5.82	N	220260	100	26 억		0	N	N	0	N	00	N
136	20240503	100827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	60	2	0.88	172676660	25072	34.04	6860	6930	6850	8900	4800	6850	6887.23	0.00	0	3021	7003	6926	6853	6776	6703	6890	6740	27	2050	100	4380	10	1	26558307	1835	65.19	2.97	12	0.09	106.00	2323.00	10500	20230428	-34.19	5180	20231031	33.40	9040	-23.56	20240220	5910	16.92	20240201	10000	-30.90	20230613	5180	33.40	20231031	5.82	N	220260	100	26 억		0	N	N	0	N	00	N
137	20240503	090825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	60	2	0.88	39473120	5726	7.77	6860	6930	6860	8900	4800	6850	6893.66	0.00	0	2963	7003	6926	6853	6776	6703	6890	6740	27	2050	100	4380	10	1	26558307	1835	65.19	2.97	12	0.02	106.00	2323.00	10500	20230428	-34.19	5180	20231031	33.40	9040	-23.56	20240220	5910	16.92	20240201	10000	-30.90	20230613	5180	33.40	20231031	5.82	N	220260	100	26 억		0	N	N	0	N	00	N
138	20240502	160818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	-20	5	-0.29	496166740	72541	58.79	6870	6930	6780	8930	4810	6870	6839.80	0.00	0	-20651	7130	7000	6930	6800	6730	6965	6765	27	2060	100	4390	10	1	26558307	1819	64.62	2.95	12	0.27	106.00	2323.00	10860	20230425	-36.92	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	10000	-31.50	20230613	5180	32.24	20231031	5.84	N	220260	100	26 억		0	N	N	18	N	00	N
139	20240502	150825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	-20	5	-0.29	454907640	66506	53.90	6870	6930	6780	8930	4810	6870	6840.08	0.00	0	-19714	7130	7000	6930	6800	6730	6965	6765	27	2060	100	4390	10	1	26558307	1819	64.62	2.95	12	0.25	106.00	2323.00	10860	20230425	-36.92	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	10000	-31.50	20230613	5180	32.24	20231031	5.84	N	220260	100	26 억		0	N	N	18	N	00	N
140	20240502	140820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-30	5	-0.44	408112330	59663	48.36	6870	6930	6780	8930	4810	6870	6840.27	0.00	0	-17814	7130	7000	6930	6800	6730	6965	6765	27	2060	100	4390	10	1	26558307	1817	64.53	2.94	12	0.22	106.00	2323.00	10860	20230425	-37.02	5180	20231031	32.05	9040	-24.34	20240220	5910	15.74	20240201	10000	-31.60	20230613	5180	32.05	20231031	5.84	N	220260	100	26 억		0	N	N	18	N	00	N
141	20240502	130817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-80	5	-1.16	356254070	52063	42.20	6870	6930	6780	8930	4810	6870	6842.73	0.00	0	-16070	7130	7000	6930	6800	6730	6965	6765	27	2060	100	4390	10	1	26558307	1803	64.06	2.92	12	0.20	106.00	2323.00	10860	20230425	-37.48	5180	20231031	31.08	9040	-24.89	20240220	5910	14.89	20240201	10000	-32.10	20230613	5180	31.08	20231031	5.84	N	220260	100	26 억		0	N	N	18	N	00	N
142	20240502	120815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	-70	5	-1.02	310339670	45308	36.72	6870	6930	6780	8930	4810	6870	6849.54	0.00	0	-15807	7130	7000	6930	6800	6730	6965	6765	27	2060	100	4390	10	1	26558307	1806	64.15	2.93	12	0.17	106.00	2323.00	10860	20230425	-37.38	5180	20231031	31.27	9040	-24.78	20240220	5910	15.06	20240201	10000	-32.00	20230613	5180	31.27	20231031	5.84	N	220260	100	26 억		0	N	N	18	N	00	N
143	20240502	110814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-30	5	-0.44	197751110	28776	23.32	6870	6930	6830	8930	4810	6870	6872.09	0.00	0	-10663	7130	7000	6930	6800	6730	6965	6765	27	2060	100	4390	10	1	26558307	1817	64.53	2.94	12	0.11	106.00	2323.00	10860	20230425	-37.02	5180	20231031	32.05	9040	-24.34	20240220	5910	15.74	20240201	10000	-31.60	20230613	5180	32.05	20231031	5.84	N	220260	100	26 억		0	N	N	18	N	00	N
144	20240502	100813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	30	2	0.44	119100610	17310	14.03	6870	6930	6830	8930	4810	6870	6880.47	0.00	0	-3278	7130	7000	6930	6800	6730	6965	6765	27	2060	100	4390	10	1	26558307	1833	65.09	2.97	12	0.07	106.00	2323.00	10860	20230425	-36.46	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	10000	-31.00	20230613	5180	33.20	20231031	5.84	N	220260	100	26 억		0	N	N	18	N	00	N
145	20240502	090813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	-10	5	-0.15	47547680	6907	5.60	6870	6930	6830	8930	4810	6870	6884.06	0.00	0	-2222	7130	7000	6930	6800	6730	6965	6765	27	2060	100	4390	10	1	26558307	1822	64.72	2.95	12	0.03	106.00	2323.00	10860	20230425	-36.83	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	10000	-31.40	20230613	5180	32.43	20231031	5.84	N	220260	100	26 억		0	N	N	18	N	00	N