KissMeData/120240/price/prices-20240401.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	20240430	160833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16990	80	2	0.47	256909470	15148	83.60	16910	17080	16890	21950	11840	16910	16959.90	1.17	0	138	17136	17022	16956	16842	16776	17080	16900	36	5040	500	12510	10	1	7190391	1222	9.43	0.73	12	0.21	1802.00	23200.00	23350	20230816	-27.24	15770	20230427	7.74	21500	-20.98	20240221	16100	5.53	20240416	23350	-27.24	20230816	15850	7.19	20231024	4.31	N	120240	500	35 억		84077	N	N	0	N	00	N
3	20240430	150845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16950	40	2	0.24	236110130	13921	76.83	16910	17080	16890	21950	11840	16910	16960.72	1.17	0	109	17136	17022	16956	16842	16776	17080	16900	36	5040	500	12510	10	1	7190391	1219	9.41	0.73	12	0.19	1802.00	23200.00	23350	20230816	-27.41	15770	20230427	7.48	21500	-21.16	20240221	16100	5.28	20240416	23350	-27.41	20230816	15850	6.94	20231024	4.31	N	120240	500	35 억		84077	N	N	0	N	00	N
4	20240430	140844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17000	90	2	0.53	181359580	10688	58.99	16910	17080	16890	21950	11840	16910	16968.52	1.17	0	-303	17136	17022	16956	16842	16776	17080	16900	36	5040	500	12510	10	1	7190391	1222	9.43	0.73	12	0.15	1802.00	23200.00	23350	20230816	-27.19	15770	20230427	7.80	21500	-20.93	20240221	16100	5.59	20240416	23350	-27.19	20230816	15850	7.26	20231024	4.31	N	120240	500	35 억		84077	N	N	0	N	00	N
5	20240430	130842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16970	60	2	0.35	172854000	10187	56.22	16910	17080	16890	21950	11840	16910	16968.10	1.17	0	-256	17136	17022	16956	16842	16776	17080	16900	36	5040	500	12510	10	1	7190391	1220	9.42	0.73	12	0.14	1802.00	23200.00	23350	20230816	-27.32	15770	20230427	7.61	21500	-21.07	20240221	16100	5.40	20240416	23350	-27.32	20230816	15850	7.07	20231024	4.31	N	120240	500	35 억		84077	N	N	0	N	00	N
6	20240430	120843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16950	40	2	0.24	163691450	9647	53.24	16910	17080	16890	21950	11840	16910	16968.12	1.17	0	-367	17136	17022	16956	16842	16776	17080	16900	36	5040	500	12510	10	1	7190391	1219	9.41	0.73	12	0.13	1802.00	23200.00	23350	20230816	-27.41	15770	20230427	7.48	21500	-21.16	20240221	16100	5.28	20240416	23350	-27.41	20230816	15850	6.94	20231024	4.31	N	120240	500	35 억		84077	N	N	0	N	00	N
7	20240430	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16960	50	2	0.30	114935220	6770	37.36	16910	17080	16890	21950	11840	16910	16977.14	1.17	0	-567	17136	17022	16956	16842	16776	17080	16900	36	5040	500	12510	10	1	7190391	1219	9.41	0.73	12	0.09	1802.00	23200.00	23350	20230816	-27.37	15770	20230427	7.55	21500	-21.12	20240221	16100	5.34	20240416	23350	-27.37	20230816	15850	7.00	20231024	4.31	N	120240	500	35 억		84077	N	N	0	N	00	N
8	20240430	100841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17000	90	2	0.53	69866170	4118	22.73	16910	17080	16890	21950	11840	16910	16966.04	1.17	0	735	17136	17022	16956	16842	16776	17080	16900	36	5040	500	12510	10	1	7190391	1222	9.43	0.73	12	0.06	1802.00	23200.00	23350	20230816	-27.19	15770	20230427	7.80	21500	-20.93	20240221	16100	5.59	20240416	23350	-27.19	20230816	15850	7.26	20231024	4.31	N	120240	500	35 억		84077	N	N	0	N	00	N
9	20240430	090851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16940	30	2	0.18	19889710	1175	6.48	16910	16960	16890	21950	11840	16910	16927.41	1.17	0	639	17136	17022	16956	16842	16776	17080	16900	36	5040	500	12510	10	1	7190391	1218	9.40	0.73	12	0.02	1802.00	23200.00	23350	20230816	-27.45	15770	20230427	7.42	21500	-21.21	20240221	16100	5.22	20240416	23350	-27.45	20230816	15850	6.88	20231024	4.31	N	120240	500	35 억		84077	N	N	0	N	00	N
10	20240429	160830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16910	20	2	0.12	307155000	18117	71.22	16900	17070	16890	21950	11830	16890	16954.05	1.14	0	2250	17103	16996	16883	16776	16663	17050	16830	36	5060	500	12490	10	1	7190391	1216	9.38	0.73	12	0.25	1802.00	23200.00	23350	20230816	-27.58	15770	20230427	7.23	21500	-21.35	20240221	16100	5.03	20240416	23350	-27.58	20230816	15850	6.69	20231024	4.28	N	120240	500	35 억		81696	N	N	0	N	00	N
11	20240429	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16930	40	2	0.24	288453890	17011	66.87	16900	17070	16890	21950	11830	16890	16956.90	1.14	0	1975	17103	16996	16883	16776	16663	17050	16830	36	5060	500	12490	10	1	7190391	1217	9.40	0.73	12	0.24	1802.00	23200.00	23350	20230816	-27.49	15770	20230427	7.36	21500	-21.26	20240221	16100	5.16	20240416	23350	-27.49	20230816	15850	6.81	20231024	4.28	N	120240	500	35 억		81696	N	N	0	N	00	N
12	20240429	140808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16960	70	2	0.41	260835600	15380	60.46	16900	17070	16890	21950	11830	16890	16959.40	1.14	0	1721	17103	16996	16883	16776	16663	17050	16830	36	5060	500	12490	10	1	7190391	1219	9.41	0.73	12	0.21	1802.00	23200.00	23350	20230816	-27.37	15770	20230427	7.55	21500	-21.12	20240221	16100	5.34	20240416	23350	-27.37	20230816	15850	7.00	20231024	4.28	N	120240	500	35 억		81696	N	N	0	N	00	N
13	20240429	130840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16920	30	2	0.18	222715540	13128	51.61	16900	17070	16890	21950	11830	16890	16964.93	1.14	0	1390	17103	16996	16883	16776	16663	17050	16830	36	5060	500	12490	10	1	7190391	1217	9.39	0.73	12	0.18	1802.00	23200.00	23350	20230816	-27.54	15770	20230427	7.29	21500	-21.30	20240221	16100	5.09	20240416	23350	-27.54	20230816	15850	6.75	20231024	4.28	N	120240	500	35 억		81696	N	N	0	N	00	N
14	20240429	120840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16960	70	2	0.41	151871260	8943	35.16	16900	17070	16890	21950	11830	16890	16982.14	1.14	0	826	17103	16996	16883	16776	16663	17050	16830	36	5060	500	12490	10	1	7190391	1219	9.41	0.73	12	0.12	1802.00	23200.00	23350	20230816	-27.37	15770	20230427	7.55	21500	-21.12	20240221	16100	5.34	20240416	23350	-27.37	20230816	15850	7.00	20231024	4.28	N	120240	500	35 억		81696	N	N	0	N	00	N
15	20240429	110814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16990	100	2	0.59	132590670	7807	30.69	16900	17070	16890	21950	11830	16890	16983.56	1.14	0	966	17103	16996	16883	16776	16663	17050	16830	36	5060	500	12490	10	1	7190391	1222	9.43	0.73	12	0.11	1802.00	23200.00	23350	20230816	-27.24	15770	20230427	7.74	21500	-20.98	20240221	16100	5.53	20240416	23350	-27.24	20230816	15850	7.19	20231024	4.28	N	120240	500	35 억		81696	N	N	0	N	00	N
16	20240429	100839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17050	160	2	0.95	107131290	6308	24.80	16900	17070	16890	21950	11830	16890	16983.40	1.14	0	1959	17103	16996	16883	16776	16663	17050	16830	36	5060	500	12490	10	1	7190391	1226	9.46	0.73	12	0.09	1802.00	23200.00	23350	20230816	-26.98	15770	20230427	8.12	21500	-20.70	20240221	16100	5.90	20240416	23350	-26.98	20230816	15850	7.57	20231024	4.28	N	120240	500	35 억		81696	N	N	0	N	00	N
17	20240429	090839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16910	20	2	0.12	13264850	785	3.09	16900	16940	16890	21950	11830	16890	16897.90	1.14	0	123	17103	16996	16883	16776	16663	17050	16830	36	5060	500	12490	10	1	7190391	1216	9.38	0.73	12	0.01	1802.00	23200.00	23350	20230816	-27.58	15770	20230427	7.23	21500	-21.35	20240221	16100	5.03	20240416	23350	-27.58	20230816	15850	6.69	20231024	4.28	N	120240	500	35 억		81696	N	N	0	N	00	N
18	20240426	160835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16890	90	2	0.54	426902250	25352	130.77	16850	16990	16770	21800	11760	16800	16838.98	1.10	0	2346	16973	16886	16803	16716	16633	16845	16675	36	5000	500	12430	10	1	7190391	1214	9.37	0.73	12	0.35	1802.00	23200.00	23350	20230816	-27.67	15770	20230427	7.10	21500	-21.44	20240221	16100	4.91	20240416	23350	-27.67	20230816	15770	7.10	20230427	4.31	N	120240	500	35 억		79350	N	N	0	N	00	N
19	20240426	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16860	60	2	0.36	410148840	24359	125.65	16850	16990	16770	21800	11760	16800	16837.67	1.10	0	2016	16973	16886	16803	16716	16633	16845	16675	36	5000	500	12430	10	1	7190391	1212	9.36	0.73	12	0.34	1802.00	23200.00	23350	20230816	-27.79	15770	20230427	6.91	21500	-21.58	20240221	16100	4.72	20240416	23350	-27.79	20230816	15770	6.91	20230427	4.31	N	120240	500	35 억		79350	N	N	0	N	00	N
20	20240426	140834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16880	80	2	0.48	371204550	22047	113.72	16850	16990	16770	21800	11760	16800	16836.96	1.10	0	1537	16973	16886	16803	16716	16633	16845	16675	36	5000	500	12430	10	1	7190391	1214	9.37	0.73	12	0.31	1802.00	23200.00	23350	20230816	-27.71	15770	20230427	7.04	21500	-21.49	20240221	16100	4.84	20240416	23350	-27.71	20230816	15770	7.04	20230427	4.31	N	120240	500	35 억		79350	N	N	0	N	00	N
21	20240426	130836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	20	2	0.12	337647370	20055	103.45	16850	16990	16770	21800	11760	16800	16836.07	1.10	0	1375	16973	16886	16803	16716	16633	16845	16675	36	5000	500	12430	10	1	7190391	1209	9.33	0.72	12	0.28	1802.00	23200.00	23350	20230816	-27.97	15770	20230427	6.66	21500	-21.77	20240221	16100	4.47	20240416	23350	-27.97	20230816	15770	6.66	20230427	4.31	N	120240	500	35 억		79350	N	N	0	N	00	N
22	20240426	120833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16830	30	2	0.18	232486910	13806	71.21	16850	16990	16770	21800	11760	16800	16839.56	1.10	0	1769	16973	16886	16803	16716	16633	16845	16675	36	5000	500	12430	10	1	7190391	1210	9.34	0.73	12	0.19	1802.00	23200.00	23350	20230816	-27.92	15770	20230427	6.72	21500	-21.72	20240221	16100	4.53	20240416	23350	-27.92	20230816	15770	6.72	20230427	4.31	N	120240	500	35 억		79350	N	N	0	N	00	N
23	20240426	110833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16810	10	2	0.06	191751570	11383	58.71	16850	16990	16770	21800	11760	16800	16845.43	1.10	0	2598	16973	16886	16803	16716	16633	16845	16675	36	5000	500	12430	10	1	7190391	1209	9.33	0.72	12	0.16	1802.00	23200.00	23350	20230816	-28.01	15770	20230427	6.59	21500	-21.81	20240221	16100	4.41	20240416	23350	-28.01	20230816	15770	6.59	20230427	4.31	N	120240	500	35 억		79350	N	N	0	N	00	N
24	20240426	100832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	20	2	0.12	139628850	8282	42.72	16850	16990	16820	21800	11760	16800	16859.32	1.10	0	3894	16973	16886	16803	16716	16633	16845	16675	36	5000	500	12430	10	1	7190391	1209	9.33	0.72	12	0.12	1802.00	23200.00	23350	20230816	-27.97	15770	20230427	6.66	21500	-21.77	20240221	16100	4.47	20240416	23350	-27.97	20230816	15770	6.66	20230427	4.31	N	120240	500	35 억		79350	N	N	0	N	00	N
25	20240426	090838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16860	60	2	0.36	61653340	3654	18.85	16850	16990	16830	21800	11760	16800	16872.84	1.10	0	3133	16973	16886	16803	16716	16633	16845	16675	36	5000	500	12430	10	1	7190391	1212	9.36	0.73	12	0.05	1802.00	23200.00	23350	20230816	-27.79	15770	20230427	6.91	21500	-21.58	20240221	16100	4.72	20240416	23350	-27.79	20230816	15770	6.91	20230427	4.31	N	120240	500	35 억		79350	N	N	0	N	00	N
26	20240425	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	0	3	0.00	325309340	19368	116.53	16850	16890	16720	21800	11760	16800	16796.22	1.04	0	5500	16913	16856	16763	16706	16613	16885	16735	36	5000	500	12430	10	1	7190391	1208	9.32	0.72	12	0.27	1802.00	23200.00	23350	20230816	-28.05	15770	20230427	6.53	21500	-21.86	20240221	16100	4.35	20240416	23350	-28.05	20230816	15770	6.53	20230427	4.25	N	120240	500	35 억		74440	N	N	0	N	00	N
27	20240425	150834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	0	3	0.00	310400840	18480	111.18	16850	16890	16720	21800	11760	16800	16796.58	1.04	0	5615	16913	16856	16763	16706	16613	16885	16735	36	5000	500	12430	10	1	7190391	1208	9.32	0.72	12	0.26	1802.00	23200.00	23350	20230816	-28.05	15770	20230427	6.53	21500	-21.86	20240221	16100	4.35	20240416	23350	-28.05	20230816	15770	6.53	20230427	4.25	N	120240	500	35 억		74440	N	N	0	N	00	N
28	20240425	140831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16830	30	2	0.18	230452320	13719	82.54	16850	16890	16720	21800	11760	16800	16798.04	1.04	0	4677	16913	16856	16763	16706	16613	16885	16735	36	5000	500	12430	10	1	7190391	1210	9.34	0.73	12	0.19	1802.00	23200.00	23350	20230816	-27.92	15770	20230427	6.72	21500	-21.72	20240221	16100	4.53	20240416	23350	-27.92	20230816	15770	6.72	20230427	4.25	N	120240	500	35 억		74440	N	N	0	N	00	N
29	20240425	130833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	20	2	0.12	197934250	11784	70.90	16850	16890	16720	21800	11760	16800	16796.86	1.04	0	4248	16913	16856	16763	16706	16613	16885	16735	36	5000	500	12430	10	1	7190391	1209	9.33	0.72	12	0.16	1802.00	23200.00	23350	20230816	-27.97	15770	20230427	6.66	21500	-21.77	20240221	16100	4.47	20240416	23350	-27.97	20230816	15770	6.66	20230427	4.25	N	120240	500	35 억		74440	N	N	0	N	00	N
30	20240425	120829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	-30	5	-0.18	179185640	10667	64.18	16850	16890	16720	21800	11760	16800	16798.13	1.04	0	4016	16913	16856	16763	16706	16613	16885	16735	36	5000	500	12430	10	1	7190391	1206	9.31	0.72	12	0.15	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16100	4.16	20240416	23350	-28.18	20230816	15770	6.34	20230427	4.25	N	120240	500	35 억		74440	N	N	0	N	00	N
31	20240425	110831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16780	-20	5	-0.12	145277480	8647	52.02	16850	16890	16720	21800	11760	16800	16800.91	1.04	0	2955	16913	16856	16763	16706	16613	16885	16735	36	5000	500	12430	10	1	7190391	1207	9.31	0.72	12	0.12	1802.00	23200.00	23350	20230816	-28.14	15770	20230427	6.40	21500	-21.95	20240221	16100	4.22	20240416	23350	-28.14	20230816	15770	6.40	20230427	4.25	N	120240	500	35 억		74440	N	N	0	N	00	N
32	20240425	100831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16830	30	2	0.18	48844250	2912	17.52	16850	16850	16720	21800	11760	16800	16773.44	1.04	0	1367	16913	16856	16763	16706	16613	16885	16735	36	5000	500	12430	10	1	7190391	1210	9.34	0.73	12	0.04	1802.00	23200.00	23350	20230816	-27.92	15770	20230427	6.72	21500	-21.72	20240221	16100	4.53	20240416	23350	-27.92	20230816	15770	6.72	20230427	4.25	N	120240	500	35 억		74440	N	N	0	N	00	N
33	20240425	090833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16850	50	2	0.30	6556380	391	2.35	16850	16850	16720	21800	11760	16800	16768.24	1.04	0	3	16913	16856	16763	16706	16613	16885	16735	36	5000	500	12430	10	1	7190391	1212	9.35	0.73	12	0.01	1802.00	23200.00	23350	20230816	-27.84	15770	20230427	6.85	21500	-21.63	20240221	16100	4.66	20240416	23350	-27.84	20230816	15770	6.85	20230427	4.25	N	120240	500	35 억		74440	N	N	0	N	00	N
34	20240424	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	50	2	0.30	277979480	16601	77.28	16700	16820	16670	21750	11730	16750	16742.14	0.96	0	5172	17030	16890	16770	16630	16510	16830	16570	36	5000	500	12390	10	1	7190391	1208	9.32	0.72	12	0.23	1802.00	23200.00	23350	20230816	-28.05	15770	20230427	6.53	21500	-21.86	20240221	16100	4.35	20240416	23350	-28.05	20230816	15770	6.53	20230427	4.34	N	120240	500	35 억		69268	N	N	0	N	00	N
35	20240424	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16780	30	2	0.18	255138430	15241	70.95	16700	16820	16670	21750	11730	16750	16740.25	0.96	0	5052	17030	16890	16770	16630	16510	16830	16570	36	5000	500	12390	10	1	7190391	1207	9.31	0.72	12	0.21	1802.00	23200.00	23350	20230816	-28.14	15770	20230427	6.40	21500	-21.95	20240221	16100	4.22	20240416	23350	-28.14	20230816	15770	6.40	20230427	4.34	N	120240	500	35 억		69268	N	N	0	N	00	N
36	20240424	140828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	20	2	0.12	207151690	12380	57.63	16700	16800	16670	21750	11730	16750	16732.73	0.96	0	3377	17030	16890	16770	16630	16510	16830	16570	36	5000	500	12390	10	1	7190391	1206	9.31	0.72	12	0.17	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16100	4.16	20240416	23350	-28.18	20230816	15770	6.34	20230427	4.34	N	120240	500	35 억		69268	N	N	0	N	00	N
37	20240424	130832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16790	40	2	0.24	193801720	11583	53.92	16700	16800	16670	21750	11730	16750	16731.52	0.96	0	3135	17030	16890	16770	16630	16510	16830	16570	36	5000	500	12390	10	1	7190391	1207	9.32	0.72	12	0.16	1802.00	23200.00	23350	20230816	-28.09	15770	20230427	6.47	21500	-21.91	20240221	16100	4.29	20240416	23350	-28.09	20230816	15770	6.47	20230427	4.34	N	120240	500	35 억		69268	N	N	0	N	00	N
38	20240424	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16710	-40	5	-0.24	143269540	8567	39.88	16700	16800	16670	21750	11730	16750	16723.33	0.96	0	985	17030	16890	16770	16630	16510	16830	16570	36	5000	500	12390	10	1	7190391	1202	9.27	0.72	12	0.12	1802.00	23200.00	23350	20230816	-28.44	15770	20230427	5.96	21500	-22.28	20240221	16100	3.79	20240416	23350	-28.44	20230816	15770	5.96	20230427	4.34	N	120240	500	35 억		69268	N	N	0	N	00	N
39	20240424	110827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	0	3	0.00	118466400	7085	32.98	16700	16800	16670	21750	11730	16750	16720.61	0.96	0	705	17030	16890	16770	16630	16510	16830	16570	36	5000	500	12390	10	1	7190391	1204	9.30	0.72	12	0.10	1802.00	23200.00	23350	20230816	-28.27	15770	20230427	6.21	21500	-22.09	20240221	16100	4.04	20240416	23350	-28.27	20230816	15770	6.21	20230427	4.34	N	120240	500	35 억		69268	N	N	0	N	00	N
40	20240424	100825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	0	3	0.00	49083820	2937	13.67	16700	16800	16670	21750	11730	16750	16711.85	0.96	0	686	17030	16890	16770	16630	16510	16830	16570	36	5000	500	12390	10	1	7190391	1204	9.30	0.72	12	0.04	1802.00	23200.00	23350	20230816	-28.27	15770	20230427	6.21	21500	-22.09	20240221	16100	4.04	20240416	23350	-28.27	20230816	15770	6.21	20230427	4.34	N	120240	500	35 억		69268	N	N	0	N	00	N
41	20240424	090828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	20	2	0.12	20601420	1234	5.74	16700	16800	16670	21750	11730	16750	16693.50	0.96	0	595	17030	16890	16770	16630	16510	16830	16570	36	5000	500	12390	10	1	7190391	1206	9.31	0.72	12	0.02	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16100	4.16	20240416	23350	-28.18	20230816	15770	6.34	20230427	4.34	N	120240	500	35 억		69268	N	N	0	N	00	N
42	20240423	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	50	2	0.30	353834580	21139	56.66	16800	16910	16650	21700	11690	16700	16738.76	1.02	0	-3672	16973	16836	16713	16576	16453	16775	16515	36	5000	500	12350	10	1	7190391	1204	9.30	0.72	12	0.29	1802.00	23200.00	23350	20230816	-28.27	15770	20230427	6.21	21500	-22.09	20240221	16100	4.04	20240416	23350	-28.27	20230816	15770	6.21	20230427	4.18	N	120240	500	35 억		73150	N	N	0	N	00	N
43	20240423	150825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16760	60	2	0.36	349183070	20861	55.91	16800	16910	16650	21700	11690	16700	16738.85	1.02	0	-3623	16973	16836	16713	16576	16453	16775	16515	36	5000	500	12350	10	1	7190391	1205	9.30	0.72	12	0.29	1802.00	23200.00	23350	20230816	-28.22	15770	20230427	6.28	21500	-22.05	20240221	16100	4.10	20240416	23350	-28.22	20230816	15770	6.28	20230427	4.18	N	120240	500	35 억		73150	N	N	0	N	00	N
44	20240423	140824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	70	2	0.42	284666300	16993	45.55	16800	16910	16660	21700	11690	16700	16752.45	1.02	0	-3536	16973	16836	16713	16576	16453	16775	16515	36	5000	500	12350	10	1	7190391	1206	9.31	0.72	12	0.24	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16100	4.16	20240416	23350	-28.18	20230816	15770	6.34	20230427	4.18	N	120240	500	35 억		73150	N	N	0	N	00	N
45	20240423	130821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16690	-10	5	-0.06	253487380	15125	40.54	16800	16910	16670	21700	11690	16700	16760.11	1.02	0	-2929	16973	16836	16713	16576	16453	16775	16515	36	5000	500	12350	10	1	7190391	1200	9.26	0.72	12	0.21	1802.00	23200.00	23350	20230816	-28.52	15770	20230427	5.83	21500	-22.37	20240221	16100	3.66	20240416	23350	-28.52	20230816	15770	5.83	20230427	4.18	N	120240	500	35 억		73150	N	N	0	N	00	N
46	20240423	120822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16720	20	2	0.12	223339450	13319	35.70	16800	16910	16680	21700	11690	16700	16769.29	1.02	0	-2212	16973	16836	16713	16576	16453	16775	16515	36	5000	500	12350	10	1	7190391	1202	9.28	0.72	12	0.19	1802.00	23200.00	23350	20230816	-28.39	15770	20230427	6.02	21500	-22.23	20240221	16100	3.85	20240416	23350	-28.39	20230816	15770	6.02	20230427	4.18	N	120240	500	35 억		73150	N	N	0	N	00	N
47	20240423	110823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	70	2	0.42	210208270	12534	33.59	16800	16910	16680	21700	11690	16700	16771.93	1.02	0	-2212	16973	16836	16713	16576	16453	16775	16515	36	5000	500	12350	10	1	7190391	1206	9.31	0.72	12	0.17	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16100	4.16	20240416	23350	-28.18	20230816	15770	6.34	20230427	4.18	N	120240	500	35 억		73150	N	N	0	N	00	N
48	20240423	100822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	50	2	0.30	104650910	6224	16.68	16800	16910	16710	21700	11690	16700	16817.01	1.02	0	-765	16973	16836	16713	16576	16453	16775	16515	36	5000	500	12350	10	1	7190391	1204	9.30	0.72	12	0.09	1802.00	23200.00	23350	20230816	-28.27	15770	20230427	6.21	21500	-22.09	20240221	16100	4.04	20240416	23350	-28.27	20230816	15770	6.21	20230427	4.18	N	120240	500	35 억		73150	N	N	0	N	00	N
49	20240423	090823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16760	60	2	0.36	4197020	251	0.67	16800	16800	16710	21700	11690	16700	16755.42	1.02	0	-7	16973	16836	16713	16576	16453	16775	16515	36	5000	500	12350	10	1	7190391	1205	9.30	0.72	12	0.00	1802.00	23200.00	23350	20230816	-28.22	15770	20230427	6.28	21500	-22.05	20240221	16100	4.10	20240416	23350	-28.22	20230816	15770	6.28	20230427	4.18	N	120240	500	35 억		73150	N	N	0	N	00	N
50	20240422	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16700	-130	5	-0.77	616245020	36854	13.61	16840	16850	16590	21850	11790	16830	16721.26	0.96	0	4227	18436	17632	16996	16192	15556	18035	16595	36	5020	500	12450	10	1	7190391	1201	9.27	0.72	12	0.51	1802.00	23200.00	23350	20230816	-28.48	15770	20230427	5.90	21500	-22.33	20240221	16100	3.73	20240416	23350	-28.48	20230816	15770	5.90	20230427	4.20	N	120240	500	35 억		68896	N	N	0	N	00	N
51	20240422	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	-10	5	-0.06	597895440	35756	13.20	16840	16850	16590	21850	11790	16830	16721.54	0.96	0	4105	18436	17632	16996	16192	15556	18035	16595	36	5020	500	12450	10	1	7190391	1209	9.33	0.72	12	0.50	1802.00	23200.00	23350	20230816	-27.97	15770	20230427	6.66	21500	-21.77	20240221	16100	4.47	20240416	23350	-27.97	20230816	15770	6.66	20230427	4.20	N	120240	500	35 억		68896	N	N	0	N	00	N
52	20240422	140819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	-60	5	-0.36	540275950	32309	11.93	16840	16850	16590	21850	11790	16830	16722.15	0.96	0	2929	18436	17632	16996	16192	15556	18035	16595	36	5020	500	12450	10	1	7190391	1206	9.31	0.72	12	0.45	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16100	4.16	20240416	23350	-28.18	20230816	15770	6.34	20230427	4.20	N	120240	500	35 억		68896	N	N	0	N	00	N
53	20240422	130817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	-60	5	-0.36	514691820	30784	11.37	16840	16850	16590	21850	11790	16830	16719.46	0.96	0	2885	18436	17632	16996	16192	15556	18035	16595	36	5020	500	12450	10	1	7190391	1206	9.31	0.72	12	0.43	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16100	4.16	20240416	23350	-28.18	20230816	15770	6.34	20230427	4.20	N	120240	500	35 억		68896	N	N	0	N	00	N
54	20240422	120816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16790	-40	5	-0.24	475531220	28454	10.51	16840	16840	16590	21850	11790	16830	16712.28	0.96	0	2651	18436	17632	16996	16192	15556	18035	16595	36	5020	500	12450	10	1	7190391	1207	9.32	0.72	12	0.40	1802.00	23200.00	23350	20230816	-28.09	15770	20230427	6.47	21500	-21.91	20240221	16100	4.29	20240416	23350	-28.09	20230816	15770	6.47	20230427	4.20	N	120240	500	35 억		68896	N	N	0	N	00	N
55	20240422	110817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16720	-110	5	-0.65	436378050	26117	9.64	16840	16840	16590	21850	11790	16830	16708.58	0.96	0	3153	18436	17632	16996	16192	15556	18035	16595	36	5020	500	12450	10	1	7190391	1202	9.28	0.72	12	0.36	1802.00	23200.00	23350	20230816	-28.39	15770	20230427	6.02	21500	-22.23	20240221	16100	3.85	20240416	23350	-28.39	20230816	15770	6.02	20230427	4.20	N	120240	500	35 억		68896	N	N	0	N	00	N
56	20240422	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	-10	5	-0.06	364633580	21836	8.06	16840	16840	16590	21850	11790	16830	16698.74	0.96	0	3178	18436	17632	16996	16192	15556	18035	16595	36	5020	500	12450	10	1	7190391	1209	9.33	0.72	12	0.30	1802.00	23200.00	23350	20230816	-27.97	15770	20230427	6.66	21500	-21.77	20240221	16100	4.47	20240416	23350	-27.97	20230816	15770	6.66	20230427	4.20	N	120240	500	35 억		68896	N	N	0	N	00	N
57	20240422	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16700	-130	5	-0.77	224714380	13471	4.97	16840	16840	16590	21850	11790	16830	16681.34	0.96	0	2457	18436	17632	16996	16192	15556	18035	16595	36	5020	500	12450	10	1	7190391	1201	9.27	0.72	12	0.19	1802.00	23200.00	23350	20230816	-28.48	15770	20230427	5.90	21500	-22.33	20240221	16100	3.73	20240416	23350	-28.48	20230816	15770	5.90	20230427	4.20	N	120240	500	35 억		68896	N	N	0	N	00	N
58	20240419	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16830	230	2	1.39	4507576700	264700	2529.14	16600	17800	16360	21550	11620	16600	17030.16	1.18	0	-15320	16993	16796	16573	16376	16153	16895	16475	36	4950	500	12280	10	1	7190391	1210	9.34	0.73	12	3.68	1802.00	23200.00	23350	20230816	-27.92	15770	20230427	6.72	21500	-21.72	20240221	16100	4.53	20240416	23350	-27.92	20230816	15770	6.72	20230427	4.22	N	120240	500	35 억		84492	N	N	0	N	00	N
59	20240419	150749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	150	2	0.90	4359884090	255911	2445.17	16600	17800	16360	21550	11620	16600	17036.77	1.18	0	-16465	16993	16796	16573	16376	16153	16895	16475	36	4950	500	12280	10	1	7190391	1204	9.30	0.72	12	3.56	1802.00	23200.00	23350	20230816	-28.27	15770	20230427	6.21	21500	-22.09	20240221	16100	4.04	20240416	23350	-28.27	20230816	15770	6.21	20230427	4.22	N	120240	500	35 억		84492	N	N	0	N	00	N
60	20240419	140742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	150	2	0.90	3997529380	234153	2237.27	16600	17800	16360	21550	11620	16600	17072.36	1.18	0	-18770	16993	16796	16573	16376	16153	16895	16475	36	4950	500	12280	10	1	7190391	1204	9.30	0.72	12	3.26	1802.00	23200.00	23350	20230816	-28.27	15770	20230427	6.21	21500	-22.09	20240221	16100	4.04	20240416	23350	-28.27	20230816	15770	6.21	20230427	4.22	N	120240	500	35 억		84492	N	N	0	N	00	N
61	20240419	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16790	190	2	1.14	3738225360	218678	2089.41	16600	17800	16360	21550	11620	16600	17094.72	1.18	0	-19735	16993	16796	16573	16376	16153	16895	16475	36	4950	500	12280	10	1	7190391	1207	9.32	0.72	12	3.04	1802.00	23200.00	23350	20230816	-28.09	15770	20230427	6.47	21500	-21.91	20240221	16100	4.29	20240416	23350	-28.09	20230816	15770	6.47	20230427	4.22	N	120240	500	35 억		84492	N	N	0	N	00	N
62	20240419	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	220	2	1.33	3399418340	198502	1896.64	16600	17800	16360	21550	11620	16600	17125.44	1.18	0	-22077	16993	16796	16573	16376	16153	16895	16475	36	4950	500	12280	10	1	7190391	1209	9.33	0.72	12	2.76	1802.00	23200.00	23350	20230816	-27.97	15770	20230427	6.66	21500	-21.77	20240221	16100	4.47	20240416	23350	-27.97	20230816	15770	6.66	20230427	4.22	N	120240	500	35 억		84492	N	N	0	N	00	N
63	20240419	110747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16850	250	2	1.51	541665540	32505	310.58	16600	16910	16360	21550	11620	16600	16664.13	1.18	0	-7394	16993	16796	16573	16376	16153	16895	16475	36	4950	500	12280	10	1	7190391	1212	9.35	0.73	12	0.45	1802.00	23200.00	23350	20230816	-27.84	15770	20230427	6.85	21500	-21.63	20240221	16100	4.66	20240416	23350	-27.84	20230816	15770	6.85	20230427	4.22	N	120240	500	35 억		84492	N	N	0	N	00	N
64	20240419	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16540	-60	5	-0.36	69667310	4210	40.23	16600	16630	16430	21550	11620	16600	16547.68	1.18	0	-1394	16993	16796	16573	16376	16153	16895	16475	36	4950	500	12280	10	1	7190391	1189	9.18	0.71	12	0.06	1802.00	23200.00	23350	20230816	-29.16	15770	20230427	4.88	21500	-23.07	20240221	16100	2.73	20240416	23350	-29.16	20230816	15770	4.88	20230427	4.22	N	120240	500	35 억		84492	N	N	0	N	00	N
65	20240419	090738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	0	3	0.00	37852850	2282	21.80	16600	16630	16540	21550	11620	16600	16587.41	1.18	0	-1046	16993	16796	16573	16376	16153	16895	16475	36	4950	500	12280	10	1	7190391	1194	9.21	0.72	12	0.03	1802.00	23200.00	23350	20230816	-28.91	15770	20230427	5.26	21500	-22.79	20240221	16100	3.11	20240416	23350	-28.91	20230816	15770	5.26	20230427	4.22	N	120240	500	35 억		84492	N	N	0	N	00	N
66	20240418	160739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	250	2	1.53	173291340	10465	82.67	16350	16770	16350	21250	11450	16350	16559.13	1.18	0	-596	16636	16492	16346	16202	16056	16565	16275	36	4900	500	12090	10	1	7190391	1194	9.21	0.72	12	0.15	1802.00	23200.00	23350	20230816	-28.91	15770	20230427	5.26	21500	-22.79	20240221	16100	3.11	20240416	23350	-28.91	20230816	15770	5.26	20230427	4.25	N	120240	500	35 억		85109	N	N	0	N	00	N
67	20240418	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16590	240	2	1.47	163818180	9894	78.16	16350	16770	16350	21250	11450	16350	16557.33	1.18	0	-370	16636	16492	16346	16202	16056	16565	16275	36	4900	500	12090	10	1	7190391	1193	9.21	0.72	12	0.14	1802.00	23200.00	23350	20230816	-28.95	15770	20230427	5.20	21500	-22.84	20240221	16100	3.04	20240416	23350	-28.95	20230816	15770	5.20	20230427	4.25	N	120240	500	35 억		85109	N	N	0	N	00	N
68	20240418	140744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16560	210	2	1.28	145657610	8797	69.50	16350	16770	16350	21250	11450	16350	16557.65	1.18	0	-558	16636	16492	16346	16202	16056	16565	16275	36	4900	500	12090	10	1	7190391	1191	9.19	0.71	12	0.12	1802.00	23200.00	23350	20230816	-29.08	15770	20230427	5.01	21500	-22.98	20240221	16100	2.86	20240416	23350	-29.08	20230816	15770	5.01	20230427	4.25	N	120240	500	35 억		85109	N	N	0	N	00	N
69	20240418	130738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16610	260	2	1.59	124308010	7509	59.32	16350	16770	16350	21250	11450	16350	16554.54	1.18	0	357	16636	16492	16346	16202	16056	16565	16275	36	4900	500	12090	10	1	7190391	1194	9.22	0.72	12	0.10	1802.00	23200.00	23350	20230816	-28.87	15770	20230427	5.33	21500	-22.74	20240221	16100	3.17	20240416	23350	-28.87	20230816	15770	5.33	20230427	4.25	N	120240	500	35 억		85109	N	N	0	N	00	N
70	20240418	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16560	210	2	1.28	114076980	6891	54.44	16350	16770	16350	21250	11450	16350	16554.49	1.18	0	384	16636	16492	16346	16202	16056	16565	16275	36	4900	500	12090	10	1	7190391	1191	9.19	0.71	12	0.10	1802.00	23200.00	23350	20230816	-29.08	15770	20230427	5.01	21500	-22.98	20240221	16100	2.86	20240416	23350	-29.08	20230816	15770	5.01	20230427	4.25	N	120240	500	35 억		85109	N	N	0	N	00	N
71	20240418	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	230	2	1.41	100239090	6054	47.83	16350	16770	16350	21250	11450	16350	16557.50	1.18	0	294	16636	16492	16346	16202	16056	16565	16275	36	4900	500	12090	10	1	7190391	1192	9.20	0.71	12	0.08	1802.00	23200.00	23350	20230816	-28.99	15770	20230427	5.14	21500	-22.88	20240221	16100	2.98	20240416	23350	-28.99	20230816	15770	5.14	20230427	4.25	N	120240	500	35 억		85109	N	N	0	N	00	N
72	20240418	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	300	2	1.83	77341200	4673	36.92	16350	16770	16350	21250	11450	16350	16550.65	1.18	0	13	16636	16492	16346	16202	16056	16565	16275	36	4900	500	12090	10	1	7190391	1197	9.24	0.72	12	0.06	1802.00	23200.00	23350	20230816	-28.69	15770	20230427	5.58	21500	-22.56	20240221	16100	3.42	20240416	23350	-28.69	20230816	15770	5.58	20230427	4.25	N	120240	500	35 억		85109	N	N	0	N	00	N
73	20240418	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	80	2	0.49	6425880	393	3.10	16350	16430	16350	21250	11450	16350	16350.84	1.18	0	1	16636	16492	16346	16202	16056	16565	16275	36	4900	500	12090	10	1	7190391	1181	9.12	0.71	12	0.01	1802.00	23200.00	23350	20230816	-29.64	15770	20230427	4.19	21500	-23.58	20240221	16100	2.05	20240416	23350	-29.64	20230816	15770	4.19	20230427	4.25	N	120240	500	35 억		85109	N	N	0	N	00	N
74	20240417	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16350	50	2	0.31	196698550	12016	40.68	16250	16490	16200	21150	11410	16300	16369.73	1.15	0	2554	16580	16440	16270	16130	15960	16510	16200	36	4850	500	12060	10	1	7190391	1176	9.07	0.70	12	0.17	1802.00	23200.00	23350	20230816	-29.98	15770	20230427	3.68	21500	-23.95	20240221	16100	1.55	20240416	23350	-29.98	20230816	15770	3.68	20230427	4.26	N	120240	500	35 억		82434	N	N	0	N	00	N
75	20240417	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	130	2	0.80	186971950	11421	38.66	16250	16490	16200	21150	11410	16300	16370.89	1.15	0	2171	16580	16440	16270	16130	15960	16510	16200	36	4850	500	12060	10	1	7190391	1181	9.12	0.71	12	0.16	1802.00	23200.00	23350	20230816	-29.64	15770	20230427	4.19	21500	-23.58	20240221	16100	2.05	20240416	23350	-29.64	20230816	15770	4.19	20230427	4.26	N	120240	500	35 억		82434	N	N	0	N	00	N
76	20240417	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	170	2	1.04	153347390	9369	31.72	16250	16490	16200	21150	11410	16300	16367.53	1.15	0	1902	16580	16440	16270	16130	15960	16510	16200	36	4850	500	12060	10	1	7190391	1184	9.14	0.71	12	0.13	1802.00	23200.00	23350	20230816	-29.46	15770	20230427	4.44	21500	-23.40	20240221	16100	2.30	20240416	23350	-29.46	20230816	15770	4.44	20230427	4.26	N	120240	500	35 억		82434	N	N	0	N	00	N
77	20240417	130740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16390	90	2	0.55	106386920	6509	22.03	16250	16490	16200	21150	11410	16300	16344.59	1.15	0	765	16580	16440	16270	16130	15960	16510	16200	36	4850	500	12060	10	1	7190391	1179	9.10	0.71	12	0.09	1802.00	23200.00	23350	20230816	-29.81	15770	20230427	3.93	21500	-23.77	20240221	16100	1.80	20240416	23350	-29.81	20230816	15770	3.93	20230427	4.26	N	120240	500	35 억		82434	N	N	0	N	00	N
78	20240417	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16390	90	2	0.55	93329630	5713	19.34	16250	16490	16200	21150	11410	16300	16336.36	1.15	0	1007	16580	16440	16270	16130	15960	16510	16200	36	4850	500	12060	10	1	7190391	1179	9.10	0.71	12	0.08	1802.00	23200.00	23350	20230816	-29.81	15770	20230427	3.93	21500	-23.77	20240221	16100	1.80	20240416	23350	-29.81	20230816	15770	3.93	20230427	4.26	N	120240	500	35 억		82434	N	N	0	N	00	N
79	20240417	110743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16390	90	2	0.55	74539020	4564	15.45	16250	16490	16200	21150	11410	16300	16331.95	1.15	0	541	16580	16440	16270	16130	15960	16510	16200	36	4850	500	12060	10	1	7190391	1179	9.10	0.71	12	0.06	1802.00	23200.00	23350	20230816	-29.81	15770	20230427	3.93	21500	-23.77	20240221	16100	1.80	20240416	23350	-29.81	20230816	15770	3.93	20230427	4.26	N	120240	500	35 억		82434	N	N	0	N	00	N
80	20240417	100736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16460	160	2	0.98	58736410	3599	12.18	16250	16490	16200	21150	11410	16300	16320.20	1.15	0	728	16580	16440	16270	16130	15960	16510	16200	36	4850	500	12060	10	1	7190391	1184	9.13	0.71	12	0.05	1802.00	23200.00	23350	20230816	-29.51	15770	20230427	4.38	21500	-23.44	20240221	16100	2.24	20240416	23350	-29.51	20230816	15770	4.38	20230427	4.26	N	120240	500	35 억		82434	N	N	0	N	00	N
81	20240417	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16380	80	2	0.49	23793550	1464	4.96	16250	16390	16200	21150	11410	16300	16252.42	1.15	0	95	16580	16440	16270	16130	15960	16510	16200	36	4850	500	12060	10	1	7190391	1178	9.09	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.85	15770	20230427	3.87	21500	-23.81	20240221	16100	1.74	20240416	23350	-29.85	20230816	15770	3.87	20230427	4.26	N	120240	500	35 억		82434	N	N	0	N	00	N
82	20240416	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	-110	5	-0.67	478083680	29466	101.67	16230	16410	16100	21300	11490	16410	16224.67	1.16	0	-1304	16743	16576	16433	16266	16123	16505	16195	36	4890	500	12140	10	1	7190391	1172	9.05	0.70	12	0.41	1802.00	23200.00	23350	20230816	-30.19	15770	20230427	3.36	21500	-24.19	20240221	16100	1.24	20240416	23350	-30.19	20230816	15770	3.36	20230427	4.29	N	120240	500	35 억		83738	N	N	0	N	00	N
83	20240416	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	-160	5	-0.98	415779260	25644	88.48	16230	16410	16100	21300	11490	16410	16213.51	1.16	0	-1233	16743	16576	16433	16266	16123	16505	16195	36	4890	500	12140	10	1	7190391	1168	9.02	0.70	12	0.36	1802.00	23200.00	23350	20230816	-30.41	15770	20230427	3.04	21500	-24.42	20240221	16100	0.93	20240416	23350	-30.41	20230816	15770	3.04	20230427	4.29	N	120240	500	35 억		83738	N	N	0	N	00	N
84	20240416	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16210	-200	5	-1.22	329050140	20296	70.03	16230	16410	16100	21300	11490	16410	16212.56	1.16	0	-1999	16743	16576	16433	16266	16123	16505	16195	36	4890	500	12140	10	1	7190391	1166	9.00	0.70	12	0.28	1802.00	23200.00	23350	20230816	-30.58	15770	20230427	2.79	21500	-24.60	20240221	16100	0.68	20240416	23350	-30.58	20230816	15770	2.79	20230427	4.29	N	120240	500	35 억		83738	N	N	0	N	00	N
85	20240416	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16220	-190	5	-1.16	309076020	19063	65.78	16230	16410	16100	21300	11490	16410	16213.40	1.16	0	-1756	16743	16576	16433	16266	16123	16505	16195	36	4890	500	12140	10	1	7190391	1166	9.00	0.70	12	0.27	1802.00	23200.00	23350	20230816	-30.54	15770	20230427	2.85	21500	-24.56	20240221	16100	0.75	20240416	23350	-30.54	20230816	15770	2.85	20230427	4.29	N	120240	500	35 억		83738	N	N	0	N	00	N
86	20240416	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16140	-270	5	-1.65	298670830	18421	63.56	16230	16410	16100	21300	11490	16410	16213.61	1.16	0	-1801	16743	16576	16433	16266	16123	16505	16195	36	4890	500	12140	10	1	7190391	1161	8.96	0.70	12	0.26	1802.00	23200.00	23350	20230816	-30.88	15770	20230427	2.35	21500	-24.93	20240221	16100	0.25	20240416	23350	-30.88	20230816	15770	2.35	20230427	4.29	N	120240	500	35 억		83738	N	N	0	N	00	N
87	20240416	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16170	-240	5	-1.46	219675000	13528	46.68	16230	16410	16150	21300	11490	16410	16238.54	1.16	0	-757	16743	16576	16433	16266	16123	16505	16195	36	4890	500	12140	10	1	7190391	1163	8.97	0.70	12	0.19	1802.00	23200.00	23350	20230816	-30.75	15770	20230427	2.54	21500	-24.79	20240221	16150	0.12	20240416	23350	-30.75	20230816	15770	2.54	20230427	4.29	N	120240	500	35 억		83738	N	N	0	N	00	N
88	20240416	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16230	-180	5	-1.10	95787590	5886	20.31	16230	16410	16230	21300	11490	16410	16273.80	1.16	0	293	16743	16576	16433	16266	16123	16505	16195	36	4890	500	12140	10	1	7190391	1167	9.01	0.70	12	0.08	1802.00	23200.00	23350	20230816	-30.49	15770	20230427	2.92	21500	-24.51	20240221	16230	0.00	20240416	23350	-30.49	20230816	15770	2.92	20230427	4.29	N	120240	500	35 억		83738	N	N	0	N	00	N
89	20240416	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16270	-140	5	-0.85	12508430	770	2.66	16230	16390	16230	21300	11490	16410	16244.71	1.16	0	136	16743	16576	16433	16266	16123	16505	16195	36	4890	500	12140	10	1	7190391	1170	9.03	0.70	12	0.01	1802.00	23200.00	23350	20230816	-30.32	15770	20230427	3.17	21500	-24.33	20240221	16230	0.25	20240416	23350	-30.32	20230816	15770	3.17	20230427	4.29	N	120240	500	35 억		83738	N	N	0	N	00	N
90	20240415	160726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16410	-240	5	-1.44	473337480	28928	169.38	16450	16600	16290	21600	11660	16650	16362.61	1.18	0	-1088	16823	16736	16613	16526	16403	16780	16570	36	4950	500	12320	10	1	7190391	1180	9.11	0.71	12	0.40	1802.00	23200.00	23350	20230816	-29.72	15770	20230427	4.06	21500	-23.67	20240221	16230	1.11	20240118	23350	-29.72	20230816	15770	4.06	20230427	4.33	N	120240	500	35 억		84840	N	N	0	N	00	N
91	20240415	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16450	-200	5	-1.20	446458080	27290	159.79	16450	16600	16290	21600	11660	16650	16359.77	1.18	0	-1197	16823	16736	16613	16526	16403	16780	16570	36	4950	500	12320	10	1	7190391	1183	9.13	0.71	12	0.38	1802.00	23200.00	23350	20230816	-29.55	15770	20230427	4.31	21500	-23.49	20240221	16230	1.36	20240118	23350	-29.55	20230816	15770	4.31	20230427	4.33	N	120240	500	35 억		84840	N	N	0	N	00	N
92	20240415	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16400	-250	5	-1.50	428412400	26190	153.35	16450	16600	16290	21600	11660	16650	16357.86	1.18	0	-1128	16823	16736	16613	16526	16403	16780	16570	36	4950	500	12320	10	1	7190391	1179	9.10	0.71	12	0.36	1802.00	23200.00	23350	20230816	-29.76	15770	20230427	3.99	21500	-23.72	20240221	16230	1.05	20240118	23350	-29.76	20230816	15770	3.99	20230427	4.33	N	120240	500	35 억		84840	N	N	0	N	00	N
93	20240415	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16360	-290	5	-1.74	349523880	21371	125.13	16450	16600	16290	21600	11660	16650	16355.05	1.18	0	-922	16823	16736	16613	16526	16403	16780	16570	36	4950	500	12320	10	1	7190391	1176	9.08	0.71	12	0.30	1802.00	23200.00	23350	20230816	-29.94	15770	20230427	3.74	21500	-23.91	20240221	16230	0.80	20240118	23350	-29.94	20230816	15770	3.74	20230427	4.33	N	120240	500	35 억		84840	N	N	0	N	00	N
94	20240415	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16350	-300	5	-1.80	304545380	18619	109.02	16450	16600	16290	21600	11660	16650	16356.70	1.18	0	-837	16823	16736	16613	16526	16403	16780	16570	36	4950	500	12320	10	1	7190391	1176	9.07	0.70	12	0.26	1802.00	23200.00	23350	20230816	-29.98	15770	20230427	3.68	21500	-23.95	20240221	16230	0.74	20240118	23350	-29.98	20230816	15770	3.68	20230427	4.33	N	120240	500	35 억		84840	N	N	0	N	00	N
95	20240415	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16320	-330	5	-1.98	273966580	16750	98.07	16450	16600	16290	21600	11660	16650	16356.21	1.18	0	-601	16823	16736	16613	16526	16403	16780	16570	36	4950	500	12320	10	1	7190391	1173	9.06	0.70	12	0.23	1802.00	23200.00	23350	20230816	-30.11	15770	20230427	3.49	21500	-24.09	20240221	16230	0.55	20240118	23350	-30.11	20230816	15770	3.49	20230427	4.33	N	120240	500	35 억		84840	N	N	0	N	00	N
96	20240415	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16390	-260	5	-1.56	189417910	11571	67.75	16450	16600	16300	21600	11660	16650	16370.06	1.18	0	291	16823	16736	16613	16526	16403	16780	16570	36	4950	500	12320	10	1	7190391	1179	9.10	0.71	12	0.16	1802.00	23200.00	23350	20230816	-29.81	15770	20230427	3.93	21500	-23.77	20240221	16230	0.99	20240118	23350	-29.81	20230816	15770	3.93	20230427	4.33	N	120240	500	35 억		84840	N	N	0	N	00	N
97	20240415	090730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	-220	5	-1.32	28589630	1737	10.17	16450	16600	16430	21600	11660	16650	16459.20	1.18	0	420	16823	16736	16613	16526	16403	16780	16570	36	4950	500	12320	10	1	7190391	1181	9.12	0.71	12	0.02	1802.00	23200.00	23350	20230816	-29.64	15770	20230427	4.19	21500	-23.58	20240221	16230	1.23	20240118	23350	-29.64	20230816	15770	4.19	20230427	4.33	N	120240	500	35 억		84840	N	N	0	N	00	N
98	20240412	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	160	2	0.97	283263720	17079	73.87	16490	16700	16490	21400	11550	16490	16585.46	1.13	0	3046	16796	16642	16496	16342	16196	16570	16270	36	4910	500	12200	10	1	7190391	1197	9.24	0.72	12	0.24	1802.00	23200.00	23350	20230816	-28.69	15770	20230427	5.58	21500	-22.56	20240221	16230	2.59	20240118	23350	-28.69	20230816	15770	5.58	20230427	4.35	N	120240	500	35 억		81513	N	N	0	N	00	N
99	20240412	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16610	120	2	0.73	280769620	16929	73.23	16490	16700	16490	21400	11550	16490	16585.13	1.13	0	2990	16796	16642	16496	16342	16196	16570	16270	36	4910	500	12200	10	1	7190391	1194	9.22	0.72	12	0.24	1802.00	23200.00	23350	20230816	-28.87	15770	20230427	5.33	21500	-22.74	20240221	16230	2.34	20240118	23350	-28.87	20230816	15770	5.33	20230427	4.35	N	120240	500	35 억		81513	N	N	0	N	00	N
100	20240412	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	160	2	0.97	243167040	14667	63.44	16490	16700	16490	21400	11550	16490	16579.19	1.13	0	2929	16796	16642	16496	16342	16196	16570	16270	36	4910	500	12200	10	1	7190391	1197	9.24	0.72	12	0.20	1802.00	23200.00	23350	20230816	-28.69	15770	20230427	5.58	21500	-22.56	20240221	16230	2.59	20240118	23350	-28.69	20230816	15770	5.58	20230427	4.35	N	120240	500	35 억		81513	N	N	0	N	00	N
101	20240412	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	110	2	0.67	212175840	12803	55.38	16490	16700	16490	21400	11550	16490	16572.35	1.13	0	2750	16796	16642	16496	16342	16196	16570	16270	36	4910	500	12200	10	1	7190391	1194	9.21	0.72	12	0.18	1802.00	23200.00	23350	20230816	-28.91	15770	20230427	5.26	21500	-22.79	20240221	16230	2.28	20240118	23350	-28.91	20230816	15770	5.26	20230427	4.35	N	120240	500	35 억		81513	N	N	0	N	00	N
102	20240412	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16570	80	2	0.49	119656390	7221	31.23	16490	16700	16490	21400	11550	16490	16570.61	1.13	0	2742	16796	16642	16496	16342	16196	16570	16270	36	4910	500	12200	10	1	7190391	1191	9.20	0.71	12	0.10	1802.00	23200.00	23350	20230816	-29.04	15770	20230427	5.07	21500	-22.93	20240221	16230	2.09	20240118	23350	-29.04	20230816	15770	5.07	20230427	4.35	N	120240	500	35 억		81513	N	N	0	N	00	N
103	20240412	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16680	190	2	1.15	79033150	4776	20.66	16490	16700	16490	21400	11550	16490	16547.98	1.13	0	672	16796	16642	16496	16342	16196	16570	16270	36	4910	500	12200	10	1	7190391	1199	9.26	0.72	12	0.07	1802.00	23200.00	23350	20230816	-28.57	15770	20230427	5.77	21500	-22.42	20240221	16230	2.77	20240118	23350	-28.57	20230816	15770	5.77	20230427	4.35	N	120240	500	35 억		81513	N	N	0	N	00	N
104	20240412	100721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	20	2	0.12	59235830	3583	15.50	16490	16700	16490	21400	11550	16490	16532.47	1.13	0	343	16796	16642	16496	16342	16196	16570	16270	36	4910	500	12200	10	1	7190391	1187	9.16	0.71	12	0.05	1802.00	23200.00	23350	20230816	-29.29	15770	20230427	4.69	21500	-23.21	20240221	16230	1.73	20240118	23350	-29.29	20230816	15770	4.69	20230427	4.35	N	120240	500	35 억		81513	N	N	0	N	00	N
105	20240412	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	170	2	1.03	17163440	1035	4.48	16490	16700	16490	21400	11550	16490	16583.03	1.13	0	449	16796	16642	16496	16342	16196	16570	16270	36	4910	500	12200	10	1	7190391	1198	9.25	0.72	12	0.01	1802.00	23200.00	23350	20230816	-28.65	15770	20230427	5.64	21500	-22.51	20240221	16230	2.65	20240118	23350	-28.65	20230816	15770	5.64	20230427	4.35	N	120240	500	35 억		81513	N	N	0	N	00	N
106	20240411	160715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	-160	5	-0.96	381066800	23113	104.88	16500	16650	16350	21600	11660	16650	16487.11	1.18	0	-3011	16916	16782	16696	16562	16476	16850	16630	36	4950	500	12320	10	1	7190391	1186	9.15	0.71	12	0.32	1802.00	23200.00	23350	20230816	-29.38	15770	20230427	4.57	21500	-23.30	20240221	16230	1.60	20240118	23350	-29.38	20230816	15770	4.57	20230427	4.38	N	120240	500	35 억		84530	N	N	0	N	00	N
107	20240411	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16530	-120	5	-0.72	364026040	22081	100.20	16500	16650	16350	21600	11660	16650	16485.94	1.18	0	-3180	16916	16782	16696	16562	16476	16850	16630	36	4950	500	12320	10	1	7190391	1189	9.17	0.71	12	0.31	1802.00	23200.00	23350	20230816	-29.21	15770	20230427	4.82	21500	-23.12	20240221	16230	1.85	20240118	23350	-29.21	20230816	15770	4.82	20230427	4.38	N	120240	500	35 억		84530	N	N	0	N	00	N
108	20240411	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16560	-90	5	-0.54	337074710	20455	92.82	16500	16650	16350	21600	11660	16650	16478.84	1.18	0	-2889	16916	16782	16696	16562	16476	16850	16630	36	4950	500	12320	10	1	7190391	1191	9.19	0.71	12	0.28	1802.00	23200.00	23350	20230816	-29.08	15770	20230427	5.01	21500	-22.98	20240221	16230	2.03	20240118	23350	-29.08	20230816	15770	5.01	20230427	4.38	N	120240	500	35 억		84530	N	N	0	N	00	N
109	20240411	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	-140	5	-0.84	294342510	17866	81.07	16500	16650	16350	21600	11660	16650	16475.01	1.18	0	-3395	16916	16782	16696	16562	16476	16850	16630	36	4950	500	12320	10	1	7190391	1187	9.16	0.71	12	0.25	1802.00	23200.00	23350	20230816	-29.29	15770	20230427	4.69	21500	-23.21	20240221	16230	1.73	20240118	23350	-29.29	20230816	15770	4.69	20230427	4.38	N	120240	500	35 억		84530	N	N	0	N	00	N
110	20240411	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	-180	5	-1.08	278385620	16898	76.68	16500	16650	16350	21600	11660	16650	16474.47	1.18	0	-2781	16916	16782	16696	16562	16476	16850	16630	36	4950	500	12320	10	1	7190391	1184	9.14	0.71	12	0.24	1802.00	23200.00	23350	20230816	-29.46	15770	20230427	4.44	21500	-23.40	20240221	16230	1.48	20240118	23350	-29.46	20230816	15770	4.44	20230427	4.38	N	120240	500	35 억		84530	N	N	0	N	00	N
111	20240411	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16540	-110	5	-0.66	257778220	15649	71.01	16500	16650	16350	21600	11660	16650	16472.50	1.18	0	-2759	16916	16782	16696	16562	16476	16850	16630	36	4950	500	12320	10	1	7190391	1189	9.18	0.71	12	0.22	1802.00	23200.00	23350	20230816	-29.16	15770	20230427	4.88	21500	-23.07	20240221	16230	1.91	20240118	23350	-29.16	20230816	15770	4.88	20230427	4.38	N	120240	500	35 억		84530	N	N	0	N	00	N
112	20240411	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16450	-200	5	-1.20	239020190	14514	65.86	16500	16650	16350	21600	11660	16650	16468.25	1.18	0	-2637	16916	16782	16696	16562	16476	16850	16630	36	4950	500	12320	10	1	7190391	1183	9.13	0.71	12	0.20	1802.00	23200.00	23350	20230816	-29.55	15770	20230427	4.31	21500	-23.49	20240221	16230	1.36	20240118	23350	-29.55	20230816	15770	4.31	20230427	4.38	N	120240	500	35 억		84530	N	N	0	N	00	N
113	20240411	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	-70	5	-0.42	33061430	2000	9.08	16500	16650	16500	21600	11660	16650	16530.72	1.18	0	-443	16916	16782	16696	16562	16476	16850	16630	36	4950	500	12320	10	1	7190391	1192	9.20	0.71	12	0.03	1802.00	23200.00	23350	20230816	-28.99	15770	20230427	5.14	21500	-22.88	20240221	16230	2.16	20240118	23350	-28.99	20230816	15770	5.14	20230427	4.38	N	120240	500	35 억		84530	N	N	0	N	00	N
114	20240409	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	-80	5	-0.48	364467810	21886	108.27	16610	16830	16610	21700	11720	16730	16653.01	1.19	0	-1388	16910	16820	16690	16600	16470	16755	16535	36	4970	500	12380	10	1	7190391	1197	9.24	0.72	12	0.30	1802.00	23200.00	23350	20230816	-28.69	15770	20230427	5.58	21500	-22.56	20240221	16230	2.59	20240118	23350	-28.69	20230816	15770	5.58	20230427	4.40	N	120240	500	35 억		85912	N	N	0	N	00	N
115	20240409	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16710	-20	5	-0.12	345409550	20742	102.61	16610	16830	16610	21700	11720	16730	16652.66	1.19	0	-1266	16910	16820	16690	16600	16470	16755	16535	36	4970	500	12380	10	1	7190391	1202	9.27	0.72	12	0.29	1802.00	23200.00	23350	20230816	-28.44	15770	20230427	5.96	21500	-22.28	20240221	16230	2.96	20240118	23350	-28.44	20230816	15770	5.96	20230427	4.40	N	120240	500	35 억		85912	N	N	0	N	00	N
116	20240409	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16640	-90	5	-0.54	305208980	18325	90.65	16610	16830	16610	21700	11720	16730	16655.33	1.19	0	-1180	16910	16820	16690	16600	16470	16755	16535	36	4970	500	12380	10	1	7190391	1196	9.23	0.72	12	0.25	1802.00	23200.00	23350	20230816	-28.74	15770	20230427	5.52	21500	-22.60	20240221	16230	2.53	20240118	23350	-28.74	20230816	15770	5.52	20230427	4.40	N	120240	500	35 억		85912	N	N	0	N	00	N
117	20240409	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16610	-120	5	-0.72	242148120	14535	71.90	16610	16830	16610	21700	11720	16730	16659.66	1.19	0	-208	16910	16820	16690	16600	16470	16755	16535	36	4970	500	12380	10	1	7190391	1194	9.22	0.72	12	0.20	1802.00	23200.00	23350	20230816	-28.87	15770	20230427	5.33	21500	-22.74	20240221	16230	2.34	20240118	23350	-28.87	20230816	15770	5.33	20230427	4.40	N	120240	500	35 억		85912	N	N	0	N	00	N
118	20240409	120710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16630	-100	5	-0.60	170062980	10203	50.47	16610	16830	16610	21700	11720	16730	16667.94	1.19	0	616	16910	16820	16690	16600	16470	16755	16535	36	4970	500	12380	10	1	7190391	1196	9.23	0.72	12	0.14	1802.00	23200.00	23350	20230816	-28.78	15770	20230427	5.45	21500	-22.65	20240221	16230	2.46	20240118	23350	-28.78	20230816	15770	5.45	20230427	4.40	N	120240	500	35 억		85912	N	N	0	N	00	N
119	20240409	110710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16690	-40	5	-0.24	100792770	6040	29.88	16610	16830	16610	21700	11720	16730	16687.54	1.19	0	768	16910	16820	16690	16600	16470	16755	16535	36	4970	500	12380	10	1	7190391	1200	9.26	0.72	12	0.08	1802.00	23200.00	23350	20230816	-28.52	15770	20230427	5.83	21500	-22.37	20240221	16230	2.83	20240118	23350	-28.52	20230816	15770	5.83	20230427	4.40	N	120240	500	35 억		85912	N	N	0	N	00	N
120	20240409	100705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16710	-20	5	-0.12	59518000	3566	17.64	16610	16830	16610	21700	11720	16730	16690.41	1.19	0	1025	16910	16820	16690	16600	16470	16755	16535	36	4970	500	12380	10	1	7190391	1202	9.27	0.72	12	0.05	1802.00	23200.00	23350	20230816	-28.44	15770	20230427	5.96	21500	-22.28	20240221	16230	2.96	20240118	23350	-28.44	20230816	15770	5.96	20230427	4.40	N	120240	500	35 억		85912	N	N	0	N	00	N
121	20240409	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16830	100	2	0.60	38364040	2301	11.38	16610	16830	16610	21700	11720	16730	16672.77	1.19	0	1199	16910	16820	16690	16600	16470	16755	16535	36	4970	500	12380	10	1	7190391	1210	9.34	0.73	12	0.03	1802.00	23200.00	23350	20230816	-27.92	15770	20230427	6.72	21500	-21.72	20240221	16230	3.70	20240118	23350	-27.92	20230816	15770	6.72	20230427	4.40	N	120240	500	35 억		85912	N	N	0	N	00	N
122	20240408	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16730	-20	5	-0.12	336280650	20204	135.82	16750	16780	16560	21750	11730	16750	16644.26	1.28	0	-6378	16956	16852	16776	16672	16596	16815	16635	36	5000	500	12390	10	1	7190391	1203	9.28	0.72	12	0.28	1802.00	23200.00	23350	20230816	-28.35	15770	20230427	6.09	21500	-22.19	20240221	16230	3.08	20240118	23350	-28.35	20230816	15770	6.09	20230427	4.43	N	120240	500	35 억		92356	N	N	0	N	00	N
123	20240408	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16710	-40	5	-0.24	317697490	19092	128.34	16750	16780	16560	21750	11730	16750	16640.35	1.28	0	-6475	16956	16852	16776	16672	16596	16815	16635	36	5000	500	12390	10	1	7190391	1202	9.27	0.72	12	0.27	1802.00	23200.00	23350	20230816	-28.44	15770	20230427	5.96	21500	-22.28	20240221	16230	2.96	20240118	23350	-28.44	20230816	15770	5.96	20230427	4.43	N	120240	500	35 억		92356	N	N	0	N	00	N
124	20240408	140710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16700	-50	5	-0.30	270402990	16265	109.34	16750	16750	16560	21750	11730	16750	16624.84	1.28	0	-6248	16956	16852	16776	16672	16596	16815	16635	36	5000	500	12390	10	1	7190391	1201	9.27	0.72	12	0.23	1802.00	23200.00	23350	20230816	-28.48	15770	20230427	5.90	21500	-22.33	20240221	16230	2.90	20240118	23350	-28.48	20230816	15770	5.90	20230427	4.43	N	120240	500	35 억		92356	N	N	0	N	00	N
125	20240408	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	-90	5	-0.54	248537870	14955	100.53	16750	16750	16560	21750	11730	16750	16619.05	1.28	0	-6115	16956	16852	16776	16672	16596	16815	16635	36	5000	500	12390	10	1	7190391	1198	9.25	0.72	12	0.21	1802.00	23200.00	23350	20230816	-28.65	15770	20230427	5.64	21500	-22.51	20240221	16230	2.65	20240118	23350	-28.65	20230816	15770	5.64	20230427	4.43	N	120240	500	35 억		92356	N	N	0	N	00	N
126	20240408	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16620	-130	5	-0.78	229549490	13815	92.87	16750	16750	16560	21750	11730	16750	16615.96	1.28	0	-6178	16956	16852	16776	16672	16596	16815	16635	36	5000	500	12390	10	1	7190391	1195	9.22	0.72	12	0.19	1802.00	23200.00	23350	20230816	-28.82	15770	20230427	5.39	21500	-22.70	20240221	16230	2.40	20240118	23350	-28.82	20230816	15770	5.39	20230427	4.43	N	120240	500	35 억		92356	N	N	0	N	00	N
127	20240408	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	-100	5	-0.60	206260410	12414	83.45	16750	16750	16560	21750	11730	16750	16615.14	1.28	0	-6081	16956	16852	16776	16672	16596	16815	16635	36	5000	500	12390	10	1	7190391	1197	9.24	0.72	12	0.17	1802.00	23200.00	23350	20230816	-28.69	15770	20230427	5.58	21500	-22.56	20240221	16230	2.59	20240118	23350	-28.69	20230816	15770	5.58	20230427	4.43	N	120240	500	35 억		92356	N	N	0	N	00	N
128	20240408	100702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16620	-130	5	-0.78	165414280	9960	66.95	16750	16750	16560	21750	11730	16750	16607.86	1.28	0	-5057	16956	16852	16776	16672	16596	16815	16635	36	5000	500	12390	10	1	7190391	1195	9.22	0.72	12	0.14	1802.00	23200.00	23350	20230816	-28.82	15770	20230427	5.39	21500	-22.70	20240221	16230	2.40	20240118	23350	-28.82	20230816	15770	5.39	20230427	4.43	N	120240	500	35 억		92356	N	N	0	N	00	N
129	20240408	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16680	-70	5	-0.42	15328610	920	6.18	16750	16750	16610	21750	11730	16750	16661.53	1.28	0	-369	16956	16852	16776	16672	16596	16815	16635	36	5000	500	12390	10	1	7190391	1199	9.26	0.72	12	0.01	1802.00	23200.00	23350	20230816	-28.57	15770	20230427	5.77	21500	-22.42	20240221	16230	2.77	20240118	23350	-28.57	20230816	15770	5.77	20230427	4.43	N	120240	500	35 억		92356	N	N	0	N	00	N
130	20240405	160709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16750	-90	5	-0.53	238381230	14228	87.02	16760	16880	16700	21850	11790	16840	16754.39	1.28	0	131	17066	16952	16836	16722	16606	16895	16665	36	5010	500	12460	10	1	7190391	1204	9.30	0.72	12	0.20	1802.00	23200.00	23350	20230816	-28.27	15770	20230427	6.21	21500	-22.09	20240221	16230	3.20	20240118	23350	-28.27	20230816	15770	6.21	20230427	4.46	N	120240	500	35 억		92225	N	N	0	N	00	N
131	20240405	150704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16740	-100	5	-0.59	210228060	12545	76.73	16760	16880	16700	21850	11790	16840	16757.92	1.28	0	4	17066	16952	16836	16722	16606	16895	16665	36	5010	500	12460	10	1	7190391	1204	9.29	0.72	12	0.17	1802.00	23200.00	23350	20230816	-28.31	15770	20230427	6.15	21500	-22.14	20240221	16230	3.14	20240118	23350	-28.31	20230816	15770	6.15	20230427	4.46	N	120240	500	35 억		92225	N	N	0	N	00	N
132	20240405	140704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16730	-110	5	-0.65	184024100	10978	67.14	16760	16880	16700	21850	11790	16840	16762.99	1.28	0	-3	17066	16952	16836	16722	16606	16895	16665	36	5010	500	12460	10	1	7190391	1203	9.28	0.72	12	0.15	1802.00	23200.00	23350	20230816	-28.35	15770	20230427	6.09	21500	-22.19	20240221	16230	3.08	20240118	23350	-28.35	20230816	15770	6.09	20230427	4.46	N	120240	500	35 억		92225	N	N	0	N	00	N
133	20240405	130703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16770	-70	5	-0.42	158641150	9461	57.87	16760	16880	16700	21850	11790	16840	16767.91	1.28	0	15	17066	16952	16836	16722	16606	16895	16665	36	5010	500	12460	10	1	7190391	1206	9.31	0.72	12	0.13	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16230	3.33	20240118	23350	-28.18	20230816	15770	6.34	20230427	4.46	N	120240	500	35 억		92225	N	N	0	N	00	N
134	20240405	120703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16800	-40	5	-0.24	147435800	8793	53.78	16760	16880	16700	21850	11790	16840	16767.41	1.28	0	124	17066	16952	16836	16722	16606	16895	16665	36	5010	500	12460	10	1	7190391	1208	9.32	0.72	12	0.12	1802.00	23200.00	23350	20230816	-28.05	15770	20230427	6.53	21500	-21.86	20240221	16230	3.51	20240118	23350	-28.05	20230816	15770	6.53	20230427	4.46	N	120240	500	35 억		92225	N	N	0	N	00	N
135	20240405	110708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16770	-70	5	-0.42	98687550	5894	36.05	16760	16830	16700	21850	11790	16840	16743.73	1.28	0	-198	17066	16952	16836	16722	16606	16895	16665	36	5010	500	12460	10	1	7190391	1206	9.31	0.72	12	0.08	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16230	3.33	20240118	23350	-28.18	20230816	15770	6.34	20230427	4.46	N	120240	500	35 억		92225	N	N	0	N	00	N
136	20240405	100610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16830	-10	5	-0.06	54099930	3233	19.77	16760	16830	16700	21850	11790	16840	16733.66	1.28	0	56	17066	16952	16836	16722	16606	16895	16665	36	5010	500	12460	10	1	7190391	1210	9.34	0.73	12	0.04	1802.00	23200.00	23350	20230816	-27.92	15770	20230427	6.72	21500	-21.72	20240221	16230	3.70	20240118	23350	-27.92	20230816	15770	6.72	20230427	4.46	N	120240	500	35 억		92225	N	N	0	N	00	N
137	20240405	090656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	-120	5	-0.71	17632250	1054	6.45	16760	16790	16720	21850	11790	16840	16728.89	1.28	0	-111	17066	16952	16836	16722	16606	16895	16665	36	5010	500	12460	10	1	7190391	1202	9.28	0.72	12	0.01	1802.00	23200.00	23350	20230816	-28.39	15770	20230427	6.02	21500	-22.23	20240221	16230	3.02	20240118	23350	-28.39	20230816	15770	6.02	20230427	4.46	N	120240	500	35 억		92225	N	N	0	N	00	N
138	20240404	160655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16840	0	3	0.00	274032930	16288	65.75	16880	16950	16720	21850	11790	16840	16824.22	1.32	0	-2454	17046	16942	16786	16682	16526	16995	16735	36	5010	500	12460	10	1	7190391	1211	9.35	0.73	12	0.23	1802.00	23200.00	23350	20230816	-27.88	15770	20230427	6.79	21500	-21.67	20240221	16230	3.76	20240118	23350	-27.88	20230816	15770	6.79	20230427	4.93	N	120240	500	35 억		94579	N	N	0	N	00	N
139	20240404	150652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16830	-10	5	-0.06	238539740	14179	57.24	16880	16950	16720	21850	11790	16840	16823.45	1.32	0	-2978	17046	16942	16786	16682	16526	16995	16735	36	5010	500	12460	10	1	7190391	1210	9.34	0.73	12	0.20	1802.00	23200.00	23350	20230816	-27.92	15770	20230427	6.72	21500	-21.72	20240221	16230	3.70	20240118	23350	-27.92	20230816	15770	6.72	20230427	4.93	N	120240	500	35 억		94579	N	N	0	N	00	N
140	20240404	140655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16760	-80	5	-0.48	213405260	12684	51.21	16880	16950	16720	21850	11790	16840	16824.76	1.32	0	-1935	17046	16942	16786	16682	16526	16995	16735	36	5010	500	12460	10	1	7190391	1205	9.30	0.72	12	0.18	1802.00	23200.00	23350	20230816	-28.22	15770	20230427	6.28	21500	-22.05	20240221	16230	3.27	20240118	23350	-28.22	20230816	15770	6.28	20230427	4.93	N	120240	500	35 억		94579	N	N	0	N	00	N
141	20240404	130648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16810	-30	5	-0.18	174040760	10340	41.74	16880	16950	16720	21850	11790	16840	16831.79	1.32	0	-1967	17046	16942	16786	16682	16526	16995	16735	36	5010	500	12460	10	1	7190391	1209	9.33	0.72	12	0.14	1802.00	23200.00	23350	20230816	-28.01	15770	20230427	6.59	21500	-21.81	20240221	16230	3.57	20240118	23350	-28.01	20230816	15770	6.59	20230427	4.93	N	120240	500	35 억		94579	N	N	0	N	00	N
142	20240404	120652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16880	40	2	0.24	136334120	8098	32.69	16880	16950	16720	21850	11790	16840	16835.53	1.32	0	-924	17046	16942	16786	16682	16526	16995	16735	36	5010	500	12460	10	1	7190391	1214	9.37	0.73	12	0.11	1802.00	23200.00	23350	20230816	-27.71	15770	20230427	7.04	21500	-21.49	20240221	16230	4.00	20240118	23350	-27.71	20230816	15770	7.04	20230427	4.93	N	120240	500	35 억		94579	N	N	0	N	00	N
143	20240404	110655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16830	-10	5	-0.06	99665740	5917	23.89	16880	16950	16720	21850	11790	16840	16843.96	1.32	0	-910	17046	16942	16786	16682	16526	16995	16735	36	5010	500	12460	10	1	7190391	1210	9.34	0.73	12	0.08	1802.00	23200.00	23350	20230816	-27.92	15770	20230427	6.72	21500	-21.72	20240221	16230	3.70	20240118	23350	-27.92	20230816	15770	6.72	20230427	4.93	N	120240	500	35 억		94579	N	N	0	N	00	N
144	20240404	100654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16800	-40	5	-0.24	75436480	4472	18.05	16880	16950	16720	21850	11790	16840	16868.62	1.32	0	-718	17046	16942	16786	16682	16526	16995	16735	36	5010	500	12460	10	1	7190391	1208	9.32	0.72	12	0.06	1802.00	23200.00	23350	20230816	-28.05	15770	20230427	6.53	21500	-21.86	20240221	16230	3.51	20240118	23350	-28.05	20230816	15770	6.53	20230427	4.93	N	120240	500	35 억		94579	N	N	0	N	00	N
145	20240404	090653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16900	60	2	0.36	18687160	1106	4.46	16880	16940	16830	21850	11790	16840	16896.17	1.32	0	-174	17046	16942	16786	16682	16526	16995	16735	36	5010	500	12460	10	1	7190391	1215	9.38	0.73	12	0.02	1802.00	23200.00	23350	20230816	-27.62	15770	20230427	7.17	21500	-21.40	20240221	16230	4.13	20240118	23350	-27.62	20230816	15770	7.17	20230427	4.93	N	120240	500	35 억		94579	N	N	0	N	00	N
146	20240403	160653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16840	30	2	0.18	413233650	24716	31.19	16800	16890	16630	21850	11770	16810	16719.03	1.23	0	5881	17483	17146	16903	16566	16323	17025	16445	36	5040	500	12430	10	1	7190391	1211	9.35	0.73	12	0.34	1802.00	23200.00	23350	20230816	-27.88	15770	20230427	6.79	21500	-21.67	20240221	16230	3.76	20240118	23350	-27.88	20230816	15770	6.79	20230427	4.98	N	120240	500	35 억		88595	N	N	0	N	00	N
147	20240403	150652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16770	-40	5	-0.24	392977490	23511	29.67	16800	16890	16630	21850	11770	16810	16714.62	1.23	0	5166	17483	17146	16903	16566	16323	17025	16445	36	5040	500	12430	10	1	7190391	1206	9.31	0.72	12	0.33	1802.00	23200.00	23350	20230816	-28.18	15770	20230427	6.34	21500	-22.00	20240221	16230	3.33	20240118	23350	-28.18	20230816	15770	6.34	20230427	4.98	N	120240	500	35 억		88595	N	N	0	N	00	N
148	20240403	140647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16880	70	2	0.42	361784480	21653	27.33	16800	16890	16630	21850	11770	16810	16708.28	1.23	0	4143	17483	17146	16903	16566	16323	17025	16445	36	5040	500	12430	10	1	7190391	1214	9.37	0.73	12	0.30	1802.00	23200.00	23350	20230816	-27.71	15770	20230427	7.04	21500	-21.49	20240221	16230	4.00	20240118	23350	-27.71	20230816	15770	7.04	20230427	4.98	N	120240	500	35 억		88595	N	N	0	N	00	N
149	20240403	130646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16750	-60	5	-0.36	283372610	16981	21.43	16800	16880	16630	21850	11770	16810	16687.63	1.23	0	-38	17483	17146	16903	16566	16323	17025	16445	36	5040	500	12430	10	1	7190391	1204	9.30	0.72	12	0.24	1802.00	23200.00	23350	20230816	-28.27	15770	20230427	6.21	21500	-22.09	20240221	16230	3.20	20240118	23350	-28.27	20230816	15770	6.21	20230427	4.98	N	120240	500	35 억		88595	N	N	0	N	00	N
150	20240403	120645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16700	-110	5	-0.65	246850870	14797	18.67	16800	16880	16630	21850	11770	16810	16682.49	1.23	0	-946	17483	17146	16903	16566	16323	17025	16445	36	5040	500	12430	10	1	7190391	1201	9.27	0.72	12	0.21	1802.00	23200.00	23350	20230816	-28.48	15770	20230427	5.90	21500	-22.33	20240221	16230	2.90	20240118	23350	-28.48	20230816	15770	5.90	20230427	4.98	N	120240	500	35 억		88595	N	N	0	N	00	N
151	20240403	110648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16640	-170	5	-1.01	225510120	13517	17.06	16800	16880	16630	21850	11770	16810	16683.44	1.23	0	-1748	17483	17146	16903	16566	16323	17025	16445	36	5040	500	12430	10	1	7190391	1196	9.23	0.72	12	0.19	1802.00	23200.00	23350	20230816	-28.74	15770	20230427	5.52	21500	-22.60	20240221	16230	2.53	20240118	23350	-28.74	20230816	15770	5.52	20230427	4.98	N	120240	500	35 억		88595	N	N	0	N	00	N
152	20240403	100649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16700	-110	5	-0.65	139169790	8335	10.52	16800	16880	16630	21850	11770	16810	16697.04	1.23	0	-1475	17483	17146	16903	16566	16323	17025	16445	36	5040	500	12430	10	1	7190391	1201	9.27	0.72	12	0.12	1802.00	23200.00	23350	20230816	-28.48	15770	20230427	5.90	21500	-22.33	20240221	16230	2.90	20240118	23350	-28.48	20230816	15770	5.90	20230427	4.98	N	120240	500	35 억		88595	N	N	0	N	00	N
153	20240403	090649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16840	30	2	0.18	18071120	1077	1.36	16800	16880	16760	21850	11770	16810	16779.13	1.23	0	-833	17483	17146	16903	16566	16323	17025	16445	36	5040	500	12430	10	1	7190391	1211	9.35	0.73	12	0.01	1802.00	23200.00	23350	20230816	-27.88	15770	20230427	6.79	21500	-21.67	20240221	16230	3.76	20240118	23350	-27.88	20230816	15770	6.79	20230427	4.98	N	120240	500	35 억		88595	N	N	0	N	00	N
154	20240402	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16810	-370	5	-2.15	1337350210	79231	311.66	17240	17240	16660	22300	12030	17180	16879.42	1.18	0	4041	17346	17262	17126	17042	16906	17305	17085	36	5120	500	12710	10	1	7190391	1209	9.33	0.72	12	1.10	1802.00	23200.00	23350	20230816	-28.01	15770	20230427	6.59	21500	-21.81	20240221	16230	3.57	20240118	23350	-28.01	20230816	15770	6.59	20230427	4.98	N	120240	500	35 억		84554	N	N	0	N	00	N
155	20240402	150645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16760	-420	5	-2.44	1276633460	75619	297.45	17240	17240	16660	22300	12030	17180	16882.44	1.18	0	4397	17346	17262	17126	17042	16906	17305	17085	36	5120	500	12710	10	1	7190391	1205	9.30	0.72	12	1.05	1802.00	23200.00	23350	20230816	-28.22	15770	20230427	6.28	21500	-22.05	20240221	16230	3.27	20240118	23350	-28.22	20230816	15770	6.28	20230427	4.98	N	120240	500	35 억		84554	N	N	0	N	00	N
156	20240402	140647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16950	-230	5	-1.34	642074180	37805	148.71	17240	17240	16880	22300	12030	17180	16983.84	1.18	0	-2971	17346	17262	17126	17042	16906	17305	17085	36	5120	500	12710	10	1	7190391	1219	9.41	0.73	12	0.53	1802.00	23200.00	23350	20230816	-27.41	15770	20230427	7.48	21500	-21.16	20240221	16230	4.44	20240118	23350	-27.41	20230816	15770	7.48	20230427	4.98	N	120240	500	35 억		84554	N	N	0	N	00	N
157	20240402	130637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16980	-200	5	-1.16	373308370	21942	86.31	17240	17240	16940	22300	12030	17180	17013.42	1.18	0	-5309	17346	17262	17126	17042	16906	17305	17085	36	5120	500	12710	10	1	7190391	1221	9.42	0.73	12	0.31	1802.00	23200.00	23350	20230816	-27.28	15770	20230427	7.67	21500	-21.02	20240221	16230	4.62	20240118	23350	-27.28	20230816	15770	7.67	20230427	4.98	N	120240	500	35 억		84554	N	N	0	N	00	N
158	20240402	120634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16970	-210	5	-1.22	336034740	19747	77.68	17240	17240	16940	22300	12030	17180	17017.00	1.18	0	-5178	17346	17262	17126	17042	16906	17305	17085	36	5120	500	12710	10	1	7190391	1220	9.42	0.73	12	0.27	1802.00	23200.00	23350	20230816	-27.32	15770	20230427	7.61	21500	-21.07	20240221	16230	4.56	20240118	23350	-27.32	20230816	15770	7.61	20230427	4.98	N	120240	500	35 억		84554	N	N	0	N	00	N
159	20240402	110639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16960	-220	5	-1.28	248470870	14581	57.36	17240	17240	16950	22300	12030	17180	17040.73	1.18	0	-5711	17346	17262	17126	17042	16906	17305	17085	36	5120	500	12710	10	1	7190391	1219	9.41	0.73	12	0.20	1802.00	23200.00	23350	20230816	-27.37	15770	20230427	7.55	21500	-21.12	20240221	16230	4.50	20240118	23350	-27.37	20230816	15770	7.55	20230427	4.98	N	120240	500	35 억		84554	N	N	0	N	00	N
160	20240402	100640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17060	-120	5	-0.70	174594880	10230	40.24	17240	17240	16960	22300	12030	17180	17066.95	1.18	0	-4191	17346	17262	17126	17042	16906	17305	17085	36	5120	500	12710	10	1	7190391	1227	9.47	0.74	12	0.14	1802.00	23200.00	23350	20230816	-26.94	15770	20230427	8.18	21500	-20.65	20240221	16230	5.11	20240118	23350	-26.94	20230816	15770	8.18	20230427	4.98	N	120240	500	35 억		84554	N	N	0	N	00	N
161	20240402	090640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17220	40	2	0.23	28069900	1634	6.43	17240	17240	17150	22300	12030	17180	17178.64	1.18	0	-284	17346	17262	17126	17042	16906	17305	17085	36	5120	500	12710	10	1	7190391	1238	9.56	0.74	12	0.02	1802.00	23200.00	23350	20230816	-26.25	15770	20230427	9.19	21500	-19.91	20240221	16230	6.10	20240118	23350	-26.25	20230816	15770	9.19	20230427	4.98	N	120240	500	35 억		84554	N	N	0	N	00	N
162	20240401	160637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17180	180	2	1.06	434827360	25395	108.18	17000	17210	16990	22100	11900	17000	17122.56	1.05	0	8639	17186	17092	17006	16912	16826	17090	16910	36	5100	500	12580	10	1	7190391	1235	9.53	0.74	12	0.35	1802.00	23200.00	23350	20230816	-26.42	15720	20230327	9.29	21500	-20.09	20240221	16230	5.85	20240118	23350	-26.42	20230816	15770	8.94	20230427	5.02	N	120240	500	35 억		75822	N	N	0	N	00	N
163	20240401	150639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17190	190	2	1.12	358134040	20924	89.13	17000	17200	16990	22100	11900	17000	17115.95	1.05	0	7132	17186	17092	17006	16912	16826	17090	16910	36	5100	500	12580	10	1	7190391	1236	9.54	0.74	12	0.29	1802.00	23200.00	23350	20230816	-26.38	15720	20230327	9.35	21500	-20.05	20240221	16230	5.91	20240118	23350	-26.38	20230816	15770	9.00	20230427	5.02	N	120240	500	35 억		75822	N	N	0	N	00	N
164	20240401	140634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17120	120	2	0.71	312988990	18293	77.93	17000	17200	16990	22100	11900	17000	17109.77	1.05	0	6397	17186	17092	17006	16912	16826	17090	16910	36	5100	500	12580	10	1	7190391	1231	9.50	0.74	12	0.25	1802.00	23200.00	23350	20230816	-26.68	15720	20230327	8.91	21500	-20.37	20240221	16230	5.48	20240118	23350	-26.68	20230816	15770	8.56	20230427	5.02	N	120240	500	35 억		75822	N	N	0	N	00	N
165	20240401	130632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17200	200	2	1.18	282436310	16511	70.33	17000	17200	16990	22100	11900	17000	17105.95	1.05	0	5834	17186	17092	17006	16912	16826	17090	16910	36	5100	500	12580	10	1	7190391	1237	9.54	0.74	12	0.23	1802.00	23200.00	23350	20230816	-26.34	15720	20230327	9.41	21500	-20.00	20240221	16230	5.98	20240118	23350	-26.34	20230816	15770	9.07	20230427	5.02	N	120240	500	35 억		75822	N	N	0	N	00	N
166	20240401	120638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17190	190	2	1.12	273417120	15986	68.10	17000	17200	16990	22100	11900	17000	17103.54	1.05	0	5757	17186	17092	17006	16912	16826	17090	16910	36	5100	500	12580	10	1	7190391	1236	9.54	0.74	12	0.22	1802.00	23200.00	23350	20230816	-26.38	15720	20230327	9.35	21500	-20.05	20240221	16230	5.91	20240118	23350	-26.38	20230816	15770	9.00	20230427	5.02	N	120240	500	35 억		75822	N	N	0	N	00	N
167	20240401	110637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17130	130	2	0.76	202216140	11838	50.43	17000	17150	16990	22100	11900	17000	17081.95	1.05	0	4290	17186	17092	17006	16912	16826	17090	16910	36	5100	500	12580	10	1	7190391	1232	9.51	0.74	12	0.16	1802.00	23200.00	23350	20230816	-26.64	15720	20230327	8.97	21500	-20.33	20240221	16230	5.55	20240118	23350	-26.64	20230816	15770	8.62	20230427	5.02	N	120240	500	35 억		75822	N	N	0	N	00	N
168	20240401	100634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	140	2	0.82	135802600	7958	33.90	17000	17150	16990	22100	11900	17000	17064.92	1.05	0	2147	17186	17092	17006	16912	16826	17090	16910	36	5100	500	12580	10	1	7190391	1232	9.51	0.74	12	0.11	1802.00	23200.00	23350	20230816	-26.60	15720	20230327	9.03	21500	-20.28	20240221	16230	5.61	20240118	23350	-26.60	20230816	15770	8.69	20230427	5.02	N	120240	500	35 억		75822	N	N	0	N	00	N
169	20240401	090634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17130	130	2	0.76	28252280	1659	7.07	17000	17150	17000	22100	11900	17000	17029.70	1.05	0	-389	17186	17092	17006	16912	16826	17090	16910	36	5100	500	12580	10	1	7190391	1232	9.51	0.74	12	0.02	1802.00	23200.00	23350	20230816	-26.64	15720	20230327	8.97	21500	-20.33	20240221	16230	5.55	20240118	23350	-26.64	20230816	15770	8.62	20230427	5.02	N	120240	500	35 억		75822	N	N	0	N	00	N