KissMeData/107600/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	160815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47000	700	2	1.51	785958900	16684	195.66	46650	47800	46150	60100	32450	46300	47108.61	0.43	0	-2143	47700	47000	45850	45150	44000	47350	45500	27	13800	500	34260	50	1	4861545	2285	-194.21	3.62	12	0.34	-242.00	12973.00	109400	20230720	-57.04	41600	20240418	12.98	70100	-32.95	20240105	41600	12.98	20240418	109400	-57.04	20230720	41600	12.98	20240418	2.83	N	107600	500	27 억		20686	N	N	750	N	00	N
3	20240430	150826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47400	1100	2	2.38	722913100	15347	179.98	46650	47800	46150	60100	32450	46300	47104.52	0.43	0	-2206	47700	47000	45850	45150	44000	47350	45500	27	13800	500	34260	50	1	4861545	2304	-195.87	3.65	12	0.32	-242.00	12973.00	109400	20230720	-56.67	41600	20240418	13.94	70100	-32.38	20240105	41600	13.94	20240418	109400	-56.67	20230720	41600	13.94	20240418	2.83	N	107600	500	27 억		20686	N	N	14	N	00	N
4	20240430	140826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47800	1500	2	3.24	631685900	13426	157.45	46650	47800	46150	60100	32450	46300	47049.45	0.43	0	-929	47700	47000	45850	45150	44000	47350	45500	27	13800	500	34260	50	1	4861545	2324	-197.52	3.68	12	0.28	-242.00	12973.00	109400	20230720	-56.31	41600	20240418	14.90	70100	-31.81	20240105	41600	14.90	20240418	109400	-56.31	20230720	41600	14.90	20240418	2.83	N	107600	500	27 억		20686	N	N	14	N	00	N
5	20240430	130823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47550	1250	2	2.70	565505900	12036	141.15	46650	47600	46150	60100	32450	46300	46984.54	0.43	0	-496	47700	47000	45850	45150	44000	47350	45500	27	13800	500	34260	50	1	4861545	2312	-196.49	3.67	12	0.25	-242.00	12973.00	109400	20230720	-56.54	41600	20240418	14.30	70100	-32.17	20240105	41600	14.30	20240418	109400	-56.54	20230720	41600	14.30	20240418	2.83	N	107600	500	27 억		20686	N	N	14	N	00	N
6	20240430	120824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47400	1100	2	2.38	464445700	9907	116.18	46650	47500	46150	60100	32450	46300	46880.56	0.43	0	-238	47700	47000	45850	45150	44000	47350	45500	27	13800	500	34260	50	1	4861545	2304	-195.87	3.65	12	0.20	-242.00	12973.00	109400	20230720	-56.67	41600	20240418	13.94	70100	-32.38	20240105	41600	13.94	20240418	109400	-56.67	20230720	41600	13.94	20240418	2.83	N	107600	500	27 억		20686	N	N	14	N	00	N
7	20240430	110821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47250	950	2	2.05	367386050	7854	92.11	46650	47250	46150	60100	32450	46300	46776.94	0.43	0	402	47700	47000	45850	45150	44000	47350	45500	27	13800	500	34260	50	1	4861545	2297	-195.25	3.64	12	0.16	-242.00	12973.00	109400	20230720	-56.81	41600	20240418	13.58	70100	-32.60	20240105	41600	13.58	20240418	109400	-56.81	20230720	41600	13.58	20240418	2.83	N	107600	500	27 억		20686	N	N	14	N	00	N
8	20240430	100823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46800	500	2	1.08	188799450	4049	47.48	46650	46950	46150	60100	32450	46300	46628.66	0.43	0	-27	47700	47000	45850	45150	44000	47350	45500	27	13800	500	34260	50	1	4861545	2275	-193.39	3.61	12	0.08	-242.00	12973.00	109400	20230720	-57.22	41600	20240418	12.50	70100	-33.24	20240105	41600	12.50	20240418	109400	-57.22	20230720	41600	12.50	20240418	2.83	N	107600	500	27 억		20686	N	N	14	N	00	N
9	20240430	090833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46700	400	2	0.86	45348050	971	11.39	46650	46950	46300	60100	32450	46300	46702.42	0.43	0	537	47700	47000	45850	45150	44000	47350	45500	27	13800	500	34260	50	1	4861545	2270	-192.98	3.60	12	0.02	-242.00	12973.00	109400	20230720	-57.31	41600	20240418	12.26	70100	-33.38	20240105	41600	12.26	20240418	109400	-57.31	20230720	41600	12.26	20240418	2.83	N	107600	500	27 억		20686	N	N	14	N	00	N
10	20240429	160812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46300	1600	2	3.58	390942050	8516	192.23	44950	46550	44700	58100	31300	44700	45906.77	0.34	0	4037	46366	45532	44916	44082	43466	45225	43775	27	13400	500	33070	50	1	4861545	2251	-191.32	3.57	12	0.18	-242.00	12973.00	109400	20230720	-57.68	41600	20240418	11.30	70100	-33.95	20240105	41600	11.30	20240418	109400	-57.68	20230720	41600	11.30	20240418	2.84	N	107600	500	27 억		16346	N	N	14	N	00	N
11	20240429	150823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46300	1600	2	3.58	376159500	8197	185.03	44950	46550	44700	58100	31300	44700	45889.90	0.34	0	3901	46366	45532	44916	44082	43466	45225	43775	27	13400	500	33070	50	1	4861545	2251	-191.32	3.57	12	0.17	-242.00	12973.00	109400	20230720	-57.68	41600	20240418	11.30	70100	-33.95	20240105	41600	11.30	20240418	109400	-57.68	20230720	41600	11.30	20240418	2.84	N	107600	500	27 억		16346	N	N	5	N	00	N
12	20240429	140749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46050	1350	2	3.02	314467800	6865	154.97	44950	46550	44700	58100	31300	44700	45807.40	0.34	0	3157	46366	45532	44916	44082	43466	45225	43775	27	13400	500	33070	50	1	4861545	2239	-190.29	3.55	12	0.14	-242.00	12973.00	109400	20230720	-57.91	41600	20240418	10.70	70100	-34.31	20240105	41600	10.70	20240418	109400	-57.91	20230720	41600	10.70	20240418	2.84	N	107600	500	27 억		16346	N	N	5	N	00	N
13	20240429	130822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46450	1750	2	3.91	248520950	5442	122.84	44950	46450	44700	58100	31300	44700	45667.21	0.34	0	2140	46366	45532	44916	44082	43466	45225	43775	27	13400	500	33070	50	1	4861545	2258	-191.94	3.58	12	0.11	-242.00	12973.00	109400	20230720	-57.54	41600	20240418	11.66	70100	-33.74	20240105	41600	11.66	20240418	109400	-57.54	20230720	41600	11.66	20240418	2.84	N	107600	500	27 억		16346	N	N	5	N	00	N
14	20240429	120822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45950	1250	2	2.80	163999050	3610	81.49	44950	46000	44700	58100	31300	44700	45429.10	0.34	0	1421	46366	45532	44916	44082	43466	45225	43775	27	13400	500	33070	50	1	4861545	2234	-189.88	3.54	12	0.07	-242.00	12973.00	109400	20230720	-58.00	41600	20240418	10.46	70100	-34.45	20240105	41600	10.46	20240418	109400	-58.00	20230720	41600	10.46	20240418	2.84	N	107600	500	27 억		16346	N	N	5	N	00	N
15	20240429	110756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45400	700	2	1.57	107887500	2381	53.75	44950	45950	44700	58100	31300	44700	45311.84	0.34	0	907	46366	45532	44916	44082	43466	45225	43775	27	13400	500	33070	50	1	4861545	2207	-187.60	3.50	12	0.05	-242.00	12973.00	109400	20230720	-58.50	41600	20240418	9.13	70100	-35.24	20240105	41600	9.13	20240418	109400	-58.50	20230720	41600	9.13	20240418	2.84	N	107600	500	27 억		16346	N	N	5	N	00	N
16	20240429	100821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45850	1150	2	2.57	91861300	2029	45.80	44950	45950	44700	58100	31300	44700	45274.17	0.34	0	917	46366	45532	44916	44082	43466	45225	43775	27	13400	500	33070	50	1	4861545	2229	-189.46	3.53	12	0.04	-242.00	12973.00	109400	20230720	-58.09	41600	20240418	10.22	70100	-34.59	20240105	41600	10.22	20240418	109400	-58.09	20230720	41600	10.22	20240418	2.84	N	107600	500	27 억		16346	N	N	5	N	00	N
17	20240429	090822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44700	0	3	0.00	16012900	357	8.06	44950	45050	44700	58100	31300	44700	44854.06	0.34	0	168	46366	45532	44916	44082	43466	45225	43775	27	13400	500	33070	50	1	4861545	2173	-184.71	3.45	12	0.01	-242.00	12973.00	109400	20230720	-59.14	41600	20240418	7.45	70100	-36.23	20240105	41600	7.45	20240418	109400	-59.14	20230720	41600	7.45	20240418	2.84	N	107600	500	27 억		16346	N	N	5	N	00	N
18	20240426	160817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44700	-450	5	-1.00	198415800	4426	92.00	45150	45750	44300	58600	31650	45150	44829.60	0.37	0	-1436	45883	45516	45183	44816	44483	45700	45000	27	13450	500	33410	50	1	4861545	2173	-184.71	3.45	12	0.09	-242.00	12973.00	109400	20230720	-59.14	41600	20240418	7.45	70100	-36.23	20240105	41600	7.45	20240418	109400	-59.14	20230720	41600	7.45	20240418	2.84	N	107600	500	27 억		17782	N	N	5	N	00	N
19	20240426	150819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44700	-450	5	-1.00	189960700	4237	88.07	45150	45750	44300	58600	31650	45150	44833.77	0.37	0	-1467	45883	45516	45183	44816	44483	45700	45000	27	13450	500	33410	50	1	4861545	2173	-184.71	3.45	12	0.09	-242.00	12973.00	109400	20230720	-59.14	41600	20240418	7.45	70100	-36.23	20240105	41600	7.45	20240418	109400	-59.14	20230720	41600	7.45	20240418	2.84	N	107600	500	27 억		17782	N	N	74	N	00	N
20	20240426	140816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44800	-350	5	-0.78	155128550	3458	71.88	45150	45750	44300	58600	31650	45150	44860.77	0.37	0	-1493	45883	45516	45183	44816	44483	45700	45000	27	13450	500	33410	50	1	4861545	2178	-185.12	3.45	12	0.07	-242.00	12973.00	109400	20230720	-59.05	41600	20240418	7.69	70100	-36.09	20240105	41600	7.69	20240418	109400	-59.05	20230720	41600	7.69	20240418	2.84	N	107600	500	27 억		17782	N	N	74	N	00	N
21	20240426	130818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44350	-800	5	-1.77	135934700	3028	62.94	45150	45750	44350	58600	31650	45150	44892.57	0.37	0	-1348	45883	45516	45183	44816	44483	45700	45000	27	13450	500	33410	50	1	4861545	2156	-183.26	3.42	12	0.06	-242.00	12973.00	109400	20230720	-59.46	41600	20240418	6.61	70100	-36.73	20240105	41600	6.61	20240418	109400	-59.46	20230720	41600	6.61	20240418	2.84	N	107600	500	27 억		17782	N	N	74	N	00	N
22	20240426	120816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44650	-500	5	-1.11	110922150	2465	51.24	45150	45750	44500	58600	31650	45150	44998.84	0.37	0	-1259	45883	45516	45183	44816	44483	45700	45000	27	13450	500	33410	50	1	4861545	2171	-184.50	3.44	12	0.05	-242.00	12973.00	109400	20230720	-59.19	41600	20240418	7.33	70100	-36.31	20240105	41600	7.33	20240418	109400	-59.19	20230720	41600	7.33	20240418	2.84	N	107600	500	27 억		17782	N	N	74	N	00	N
23	20240426	110816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44600	-550	5	-1.22	80644100	1786	37.12	45150	45750	44550	58600	31650	45150	45153.47	0.37	0	-896	45883	45516	45183	44816	44483	45700	45000	27	13450	500	33410	50	1	4861545	2168	-184.30	3.44	12	0.04	-242.00	12973.00	109400	20230720	-59.23	41600	20240418	7.21	70100	-36.38	20240105	41600	7.21	20240418	109400	-59.23	20230720	41600	7.21	20240418	2.84	N	107600	500	27 억		17782	N	N	74	N	00	N
24	20240426	100815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45100	-50	5	-0.11	53718250	1185	24.63	45150	45750	45100	58600	31650	45150	45331.86	0.37	0	-470	45883	45516	45183	44816	44483	45700	45000	27	13450	500	33410	50	1	4861545	2193	-186.36	3.48	12	0.02	-242.00	12973.00	109400	20230720	-58.78	41600	20240418	8.41	70100	-35.66	20240105	41600	8.41	20240418	109400	-58.78	20230720	41600	8.41	20240418	2.84	N	107600	500	27 억		17782	N	N	74	N	00	N
25	20240426	090820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45650	500	2	1.11	4441850	98	2.04	45150	45750	45150	58600	31650	45150	45325.00	0.37	0	-23	45883	45516	45183	44816	44483	45700	45000	27	13450	500	33410	50	1	4861545	2219	-188.64	3.52	12	0.00	-242.00	12973.00	109400	20230720	-58.27	41600	20240418	9.74	70100	-34.88	20240105	41600	9.74	20240418	109400	-58.27	20230720	41600	9.74	20240418	2.84	N	107600	500	27 억		17782	N	N	74	N	00	N
26	20240425	160811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45150	-350	5	-0.77	216926400	4798	50.84	45100	45550	44850	59100	31850	45500	45211.27	0.40	0	-1871	46166	45832	45266	44932	44366	46000	45100	27	13600	500	33670	50	1	4861545	2195	-186.57	3.48	12	0.10	-242.00	12973.00	109400	20230720	-58.73	41600	20240418	8.53	70100	-35.59	20240105	41600	8.53	20240418	109400	-58.73	20230720	41600	8.53	20240418	2.83	N	107600	500	27 억		19652	N	N	74	N	00	N
27	20240425	150816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45050	-450	5	-0.99	190699800	4216	44.67	45100	45550	44850	59100	31850	45500	45231.76	0.40	0	-1687	46166	45832	45266	44932	44366	46000	45100	27	13600	500	33670	50	1	4861545	2190	-186.16	3.47	12	0.09	-242.00	12973.00	109400	20230720	-58.82	41600	20240418	8.29	70100	-35.73	20240105	41600	8.29	20240418	109400	-58.82	20230720	41600	8.29	20240418	2.83	N	107600	500	27 억		19652	N	N	10	N	00	N
28	20240425	140813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45350	-150	5	-0.33	146027500	3226	34.18	45100	45550	44850	59100	31850	45500	45265.08	0.40	0	-1125	46166	45832	45266	44932	44366	46000	45100	27	13600	500	33670	50	1	4861545	2205	-187.40	3.50	12	0.07	-242.00	12973.00	109400	20230720	-58.55	41600	20240418	9.01	70100	-35.31	20240105	41600	9.01	20240418	109400	-58.55	20230720	41600	9.01	20240418	2.83	N	107600	500	27 억		19652	N	N	10	N	00	N
29	20240425	130815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45250	-250	5	-0.55	134928700	2981	31.59	45100	45550	44850	59100	31850	45500	45262.10	0.40	0	-1109	46166	45832	45266	44932	44366	46000	45100	27	13600	500	33670	50	1	4861545	2200	-186.98	3.49	12	0.06	-242.00	12973.00	109400	20230720	-58.64	41600	20240418	8.77	70100	-35.45	20240105	41600	8.77	20240418	109400	-58.64	20230720	41600	8.77	20240418	2.83	N	107600	500	27 억		19652	N	N	10	N	00	N
30	20240425	120811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45300	-200	5	-0.44	121495350	2685	28.45	45100	45550	44850	59100	31850	45500	45248.73	0.40	0	-1021	46166	45832	45266	44932	44366	46000	45100	27	13600	500	33670	50	1	4861545	2202	-187.19	3.49	12	0.06	-242.00	12973.00	109400	20230720	-58.59	41600	20240418	8.89	70100	-35.38	20240105	41600	8.89	20240418	109400	-58.59	20230720	41600	8.89	20240418	2.83	N	107600	500	27 억		19652	N	N	10	N	00	N
31	20240425	110813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45350	-150	5	-0.33	103563600	2290	24.26	45100	45550	44850	59100	31850	45500	45223.07	0.40	0	-924	46166	45832	45266	44932	44366	46000	45100	27	13600	500	33670	50	1	4861545	2205	-187.40	3.50	12	0.05	-242.00	12973.00	109400	20230720	-58.55	41600	20240418	9.01	70100	-35.31	20240105	41600	9.01	20240418	109400	-58.55	20230720	41600	9.01	20240418	2.83	N	107600	500	27 억		19652	N	N	10	N	00	N
32	20240425	100813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45450	-50	5	-0.11	82874400	1833	19.42	45100	45550	44850	59100	31850	45500	45210.86	0.40	0	-682	46166	45832	45266	44932	44366	46000	45100	27	13600	500	33670	50	1	4861545	2210	-187.81	3.50	12	0.04	-242.00	12973.00	109400	20230720	-58.46	41600	20240418	9.25	70100	-35.16	20240105	41600	9.25	20240418	109400	-58.46	20230720	41600	9.25	20240418	2.83	N	107600	500	27 억		19652	N	N	10	N	00	N
33	20240425	090816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44900	-600	5	-1.32	28410550	631	6.69	45100	45450	44850	59100	31850	45500	45016.99	0.40	0	-459	46166	45832	45266	44932	44366	46000	45100	27	13600	500	33670	50	1	4861545	2183	-185.54	3.46	12	0.01	-242.00	12973.00	109400	20230720	-58.96	41600	20240418	7.93	70100	-35.95	20240105	41600	7.93	20240418	109400	-58.96	20230720	41600	7.93	20240418	2.83	N	107600	500	27 억		19652	N	N	10	N	00	N
34	20240424	160756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	1350	2	3.06	425252650	9407	126.42	45000	45600	44700	57300	30950	44150	45205.57	0.34	0	2872	45550	44850	44500	43800	43450	44675	43625	27	13150	500	32670	50	1	4861545	2212	-188.02	3.51	12	0.19	-242.00	12973.00	109400	20230720	-58.41	41600	20240418	9.38	70100	-35.09	20240105	41600	9.38	20240418	109400	-58.41	20230720	41600	9.38	20240418	2.85	N	107600	500	27 억		16693	N	N	10	N	00	N
35	20240424	150810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45600	1450	2	3.28	414473500	9170	123.24	45000	45600	44700	57300	30950	44150	45198.85	0.34	0	2814	45550	44850	44500	43800	43450	44675	43625	27	13150	500	32670	50	1	4861545	2217	-188.43	3.51	12	0.19	-242.00	12973.00	109400	20230720	-58.32	41600	20240418	9.62	70100	-34.95	20240105	41600	9.62	20240418	109400	-58.32	20230720	41600	9.62	20240418	2.85	N	107600	500	27 억		16693	N	N	4	N	00	N
36	20240424	140810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45250	1100	2	2.49	341930650	7568	101.71	45000	45600	44700	57300	30950	44150	45181.11	0.34	0	2174	45550	44850	44500	43800	43450	44675	43625	27	13150	500	32670	50	1	4861545	2200	-186.98	3.49	12	0.16	-242.00	12973.00	109400	20230720	-58.64	41600	20240418	8.77	70100	-35.45	20240105	41600	8.77	20240418	109400	-58.64	20230720	41600	8.77	20240418	2.85	N	107600	500	27 억		16693	N	N	4	N	00	N
37	20240424	130815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45300	1150	2	2.60	294486800	6517	87.58	45000	45600	44700	57300	30950	44150	45187.48	0.34	0	1927	45550	44850	44500	43800	43450	44675	43625	27	13150	500	32670	50	1	4861545	2202	-187.19	3.49	12	0.13	-242.00	12973.00	109400	20230720	-58.59	41600	20240418	8.89	70100	-35.38	20240105	41600	8.89	20240418	109400	-58.59	20230720	41600	8.89	20240418	2.85	N	107600	500	27 억		16693	N	N	4	N	00	N
38	20240424	120811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45050	900	2	2.04	211045700	4675	62.83	45000	45600	44700	57300	30950	44150	45143.47	0.34	0	672	45550	44850	44500	43800	43450	44675	43625	27	13150	500	32670	50	1	4861545	2190	-186.16	3.47	12	0.10	-242.00	12973.00	109400	20230720	-58.82	41600	20240418	8.29	70100	-35.73	20240105	41600	8.29	20240418	109400	-58.82	20230720	41600	8.29	20240418	2.85	N	107600	500	27 억		16693	N	N	4	N	00	N
39	20240424	110809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45000	850	2	1.93	181725150	4024	54.08	45000	45600	44700	57300	30950	44150	45160.33	0.34	0	543	45550	44850	44500	43800	43450	44675	43625	27	13150	500	32670	50	1	4861545	2188	-185.95	3.47	12	0.08	-242.00	12973.00	109400	20230720	-58.87	41600	20240418	8.17	70100	-35.81	20240105	41600	8.17	20240418	109400	-58.87	20230720	41600	8.17	20240418	2.85	N	107600	500	27 억		16693	N	N	4	N	00	N
40	20240424	100808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44950	800	2	1.81	139460350	3082	41.42	45000	45600	44800	57300	30950	44150	45249.95	0.34	0	581	45550	44850	44500	43800	43450	44675	43625	27	13150	500	32670	50	1	4861545	2185	-185.74	3.46	12	0.06	-242.00	12973.00	109400	20230720	-58.91	41600	20240418	8.05	70100	-35.88	20240105	41600	8.05	20240418	109400	-58.91	20230720	41600	8.05	20240418	2.85	N	107600	500	27 억		16693	N	N	4	N	00	N
41	20240424	090810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45000	850	2	1.93	24863750	550	7.39	45000	45400	44950	57300	30950	44150	45206.82	0.34	0	-42	45550	44850	44500	43800	43450	44675	43625	27	13150	500	32670	50	1	4861545	2188	-185.95	3.47	12	0.01	-242.00	12973.00	109400	20230720	-58.87	41600	20240418	8.17	70100	-35.81	20240105	41600	8.17	20240418	109400	-58.87	20230720	41600	8.17	20240418	2.85	N	107600	500	27 억		16693	N	N	4	N	00	N
42	20240423	160746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44150	-750	5	-1.67	330410200	7422	79.63	44500	45200	44150	58300	31450	44900	44517.68	0.40	0	-2847	46233	45566	44433	43766	42633	45900	44100	27	13400	500	33220	50	1	4861545	2146	-182.44	3.40	12	0.15	-242.00	12973.00	109400	20230720	-59.64	41600	20240418	6.13	70100	-37.02	20240105	41600	6.13	20240418	109400	-59.64	20230720	41600	6.13	20240418	2.86	N	107600	500	27 억		19540	N	N	4	N	00	N
43	20240423	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44350	-550	5	-1.22	291265400	6538	70.14	44500	45200	44150	58300	31450	44900	44549.62	0.40	0	-2389	46233	45566	44433	43766	42633	45900	44100	27	13400	500	33220	50	1	4861545	2156	-183.26	3.42	12	0.13	-242.00	12973.00	109400	20230720	-59.46	41600	20240418	6.61	70100	-36.73	20240105	41600	6.61	20240418	109400	-59.46	20230720	41600	6.61	20240418	2.86	N	107600	500	27 억		19540	N	N	10	N	00	N
44	20240423	140806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44400	-500	5	-1.11	216558200	4856	52.10	44500	45200	44150	58300	31450	44900	44596.00	0.40	0	-1504	46233	45566	44433	43766	42633	45900	44100	27	13400	500	33220	50	1	4861545	2159	-183.47	3.42	12	0.10	-242.00	12973.00	109400	20230720	-59.41	41600	20240418	6.73	70100	-36.66	20240105	41600	6.73	20240418	109400	-59.41	20230720	41600	6.73	20240418	2.86	N	107600	500	27 억		19540	N	N	10	N	00	N
45	20240423	130804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44550	-350	5	-0.78	197861250	4435	47.58	44500	45200	44150	58300	31450	44900	44613.59	0.40	0	-1469	46233	45566	44433	43766	42633	45900	44100	27	13400	500	33220	50	1	4861545	2166	-184.09	3.43	12	0.09	-242.00	12973.00	109400	20230720	-59.28	41600	20240418	7.09	70100	-36.45	20240105	41600	7.09	20240418	109400	-59.28	20230720	41600	7.09	20240418	2.86	N	107600	500	27 억		19540	N	N	10	N	00	N
46	20240423	120805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44400	-500	5	-1.11	188468250	4224	45.32	44500	45200	44150	58300	31450	44900	44618.43	0.40	0	-1412	46233	45566	44433	43766	42633	45900	44100	27	13400	500	33220	50	1	4861545	2159	-183.47	3.42	12	0.09	-242.00	12973.00	109400	20230720	-59.41	41600	20240418	6.73	70100	-36.66	20240105	41600	6.73	20240418	109400	-59.41	20230720	41600	6.73	20240418	2.86	N	107600	500	27 억		19540	N	N	10	N	00	N
47	20240423	110806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44350	-550	5	-1.22	173463250	3886	41.69	44500	45200	44150	58300	31450	44900	44638.00	0.40	0	-1415	46233	45566	44433	43766	42633	45900	44100	27	13400	500	33220	50	1	4861545	2156	-183.26	3.42	12	0.08	-242.00	12973.00	109400	20230720	-59.46	41600	20240418	6.61	70100	-36.73	20240105	41600	6.61	20240418	109400	-59.46	20230720	41600	6.61	20240418	2.86	N	107600	500	27 억		19540	N	N	10	N	00	N
48	20240423	100805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44650	-250	5	-0.56	109817400	2453	26.32	44500	45200	44450	58300	31450	44900	44768.61	0.40	0	-273	46233	45566	44433	43766	42633	45900	44100	27	13400	500	33220	50	1	4861545	2171	-184.50	3.44	12	0.05	-242.00	12973.00	109400	20230720	-59.19	41600	20240418	7.33	70100	-36.31	20240105	41600	7.33	20240418	109400	-59.19	20230720	41600	7.33	20240418	2.86	N	107600	500	27 억		19540	N	N	10	N	00	N
49	20240423	090805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45200	300	2	0.67	18637300	417	4.47	44500	45200	44500	58300	31450	44900	44693.76	0.40	0	224	46233	45566	44433	43766	42633	45900	44100	27	13400	500	33220	50	1	4861545	2197	-186.78	3.48	12	0.01	-242.00	12973.00	109400	20230720	-58.68	41600	20240418	8.65	70100	-35.52	20240105	41600	8.65	20240418	109400	-58.68	20230720	41600	8.65	20240418	2.86	N	107600	500	27 억		19540	N	N	10	N	00	N
50	20240422	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44900	1250	2	2.86	412146800	9249	86.04	43300	45100	43300	56700	30600	43650	44561.12	0.36	0	2071	45583	44616	43533	42566	41483	44075	42025	27	13050	500	32300	50	1	4861545	2183	-185.54	3.46	12	0.19	-242.00	12973.00	109400	20230720	-58.96	41600	20240418	7.93	70100	-35.95	20240105	41600	7.93	20240418	109400	-58.96	20230720	41600	7.93	20240418	2.88	N	107600	500	27 억		17454	N	N	10	N	00	N
51	20240422	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44800	1150	2	2.63	382023000	8578	79.80	43300	45100	43300	56700	30600	43650	44535.21	0.36	0	2062	45583	44616	43533	42566	41483	44075	42025	27	13050	500	32300	50	1	4861545	2178	-185.12	3.45	12	0.18	-242.00	12973.00	109400	20230720	-59.05	41600	20240418	7.69	70100	-36.09	20240105	41600	7.69	20240418	109400	-59.05	20230720	41600	7.69	20240418	2.88	N	107600	500	27 억		17454	N	N	88	N	00	N
52	20240422	140802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44800	1150	2	2.63	347535100	7805	72.60	43300	45100	43300	56700	30600	43650	44527.24	0.36	0	2011	45583	44616	43533	42566	41483	44075	42025	27	13050	500	32300	50	1	4861545	2178	-185.12	3.45	12	0.16	-242.00	12973.00	109400	20230720	-59.05	41600	20240418	7.69	70100	-36.09	20240105	41600	7.69	20240418	109400	-59.05	20230720	41600	7.69	20240418	2.88	N	107600	500	27 억		17454	N	N	88	N	00	N
53	20240422	130800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44800	1150	2	2.63	318915350	7166	66.66	43300	45100	43300	56700	30600	43650	44503.96	0.36	0	2144	45583	44616	43533	42566	41483	44075	42025	27	13050	500	32300	50	1	4861545	2178	-185.12	3.45	12	0.15	-242.00	12973.00	109400	20230720	-59.05	41600	20240418	7.69	70100	-36.09	20240105	41600	7.69	20240418	109400	-59.05	20230720	41600	7.69	20240418	2.88	N	107600	500	27 억		17454	N	N	88	N	00	N
54	20240422	120759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44150	500	2	1.15	205631250	4638	43.14	43300	44950	43300	56700	30600	43650	44336.19	0.36	0	146	45583	44616	43533	42566	41483	44075	42025	27	13050	500	32300	50	1	4861545	2146	-182.44	3.40	12	0.10	-242.00	12973.00	109400	20230720	-59.64	41600	20240418	6.13	70100	-37.02	20240105	41600	6.13	20240418	109400	-59.64	20230720	41600	6.13	20240418	2.88	N	107600	500	27 억		17454	N	N	88	N	00	N
55	20240422	110800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43950	300	2	0.69	179217800	4038	37.56	43300	44950	43300	56700	30600	43650	44382.81	0.36	0	-31	45583	44616	43533	42566	41483	44075	42025	27	13050	500	32300	50	1	4861545	2137	-181.61	3.39	12	0.08	-242.00	12973.00	109400	20230720	-59.83	41600	20240418	5.65	70100	-37.30	20240105	41600	5.65	20240418	109400	-59.83	20230720	41600	5.65	20240418	2.88	N	107600	500	27 억		17454	N	N	88	N	00	N
56	20240422	100801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44200	550	2	1.26	128190050	2883	26.82	43300	44950	43300	56700	30600	43650	44464.12	0.36	0	126	45583	44616	43533	42566	41483	44075	42025	27	13050	500	32300	50	1	4861545	2149	-182.64	3.41	12	0.06	-242.00	12973.00	109400	20230720	-59.60	41600	20240418	6.25	70100	-36.95	20240105	41600	6.25	20240418	109400	-59.60	20230720	41600	6.25	20240418	2.88	N	107600	500	27 억		17454	N	N	88	N	00	N
57	20240422	090800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44750	1100	2	2.52	28706300	650	6.05	43300	44750	43300	56700	30600	43650	44163.54	0.36	0	-33	45583	44616	43533	42566	41483	44075	42025	27	13050	500	32300	50	1	4861545	2176	-184.92	3.45	12	0.01	-242.00	12973.00	109400	20230720	-59.10	41600	20240418	7.57	70100	-36.16	20240105	41600	7.57	20240418	109400	-59.10	20230720	41600	7.57	20240418	2.88	N	107600	500	27 억		17454	N	N	88	N	00	N
58	20240419	160725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43650	-950	5	-2.13	465788000	10718	61.37	44300	44500	42450	57900	31250	44600	43458.09	0.41	0	-2236	47133	45866	43733	42466	40333	46500	43100	27	13300	500	33000	50	1	4861545	2122	-180.37	3.36	12	0.22	-242.00	12973.00	109400	20230720	-60.10	41600	20240418	4.93	70100	-37.73	20240105	41600	4.93	20240418	109400	-60.10	20230720	41600	4.93	20240418	2.89	N	107600	500	27 억		19690	N	N	88	N	00	N
59	20240419	150732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43550	-1050	5	-2.35	411295300	9470	54.22	44300	44500	42450	57900	31250	44600	43431.15	0.41	0	-2080	47133	45866	43733	42466	40333	46500	43100	27	13300	500	33000	50	1	4861545	2117	-179.96	3.36	12	0.19	-242.00	12973.00	109400	20230720	-60.19	41600	20240418	4.69	70100	-37.87	20240105	41600	4.69	20240418	109400	-60.19	20230720	41600	4.69	20240418	2.89	N	107600	500	27 억		19690	N	N	12	N	00	N
60	20240419	140726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43700	-900	5	-2.02	363376850	8370	47.92	44300	44500	42450	57900	31250	44600	43413.92	0.41	0	-1919	47133	45866	43733	42466	40333	46500	43100	27	13300	500	33000	50	1	4861545	2124	-180.58	3.37	12	0.17	-242.00	12973.00	109400	20230720	-60.05	41600	20240418	5.05	70100	-37.66	20240105	41600	5.05	20240418	109400	-60.05	20230720	41600	5.05	20240418	2.89	N	107600	500	27 억		19690	N	N	12	N	00	N
61	20240419	130726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43500	-1100	5	-2.47	318660750	7344	42.05	44300	44500	42450	57900	31250	44600	43390.30	0.41	0	-1832	47133	45866	43733	42466	40333	46500	43100	27	13300	500	33000	50	1	4861545	2115	-179.75	3.35	12	0.15	-242.00	12973.00	109400	20230720	-60.24	41600	20240418	4.57	70100	-37.95	20240105	41600	4.57	20240418	109400	-60.24	20230720	41600	4.57	20240418	2.89	N	107600	500	27 억		19690	N	N	12	N	00	N
62	20240419	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42850	-1750	5	-3.92	280375650	6457	36.97	44300	44500	42450	57900	31250	44600	43421.60	0.41	0	-2098	47133	45866	43733	42466	40333	46500	43100	27	13300	500	33000	50	1	4861545	2083	-177.07	3.30	12	0.13	-242.00	12973.00	109400	20230720	-60.83	41600	20240418	3.00	70100	-38.87	20240105	41600	3.00	20240418	109400	-60.83	20230720	41600	3.00	20240418	2.89	N	107600	500	27 억		19690	N	N	12	N	00	N
63	20240419	110731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43350	-1250	5	-2.80	176890900	4043	23.15	44300	44500	43300	57900	31250	44600	43751.97	0.41	0	-1306	47133	45866	43733	42466	40333	46500	43100	27	13300	500	33000	50	1	4861545	2107	-179.13	3.34	12	0.08	-242.00	12973.00	109400	20230720	-60.37	41600	20240418	4.21	70100	-38.16	20240105	41600	4.21	20240418	109400	-60.37	20230720	41600	4.21	20240418	2.89	N	107600	500	27 억		19690	N	N	12	N	00	N
64	20240419	100729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44200	-400	5	-0.90	104471050	2381	13.63	44300	44500	43350	57900	31250	44600	43876.36	0.41	0	-483	47133	45866	43733	42466	40333	46500	43100	27	13300	500	33000	50	1	4861545	2149	-182.64	3.41	12	0.05	-242.00	12973.00	109400	20230720	-59.60	41600	20240418	6.25	70100	-36.95	20240105	41600	6.25	20240418	109400	-59.60	20230720	41600	6.25	20240418	2.89	N	107600	500	27 억		19690	N	N	12	N	00	N
65	20240419	090723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44050	-550	5	-1.23	32477250	734	4.20	44300	44500	43850	57900	31250	44600	44245.97	0.41	0	-181	47133	45866	43733	42466	40333	46500	43100	27	13300	500	33000	50	1	4861545	2142	-182.02	3.40	12	0.02	-242.00	12973.00	109400	20230720	-59.73	41600	20240418	5.89	70100	-37.16	20240105	41600	5.89	20240418	109400	-59.73	20230720	41600	5.89	20240418	2.89	N	107600	500	27 억		19690	N	N	12	N	00	N
66	20240418	160724	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44600	2600	2	6.19	759310550	17224	111.01	41600	45000	41600	54600	29400	42000	44084.24	0.27	0	6662	43733	42866	42283	41416	40833	42575	41125	27	12600	500	31080	50	1	4861545	2168	-184.30	3.44	12	0.35	-242.00	12973.00	112100	20230412	-60.21	41600	20240418	7.21	70100	-36.38	20240105	41600	7.21	20240418	109400	-59.23	20230720	41600	7.21	20240418	2.94	N	107600	500	27 억		12972	N	N	12	N	00	N
67	20240418	150722	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44400	2400	2	5.71	707654250	16063	103.53	41600	45000	41600	54600	29400	42000	44054.92	0.27	0	5969	43733	42866	42283	41416	40833	42575	41125	27	12600	500	31080	50	1	4861545	2159	-183.47	3.42	12	0.33	-242.00	12973.00	112100	20230412	-60.39	41600	20240418	6.73	70100	-36.66	20240105	41600	6.73	20240418	109400	-59.41	20230720	41600	6.73	20240418	2.94	N	107600	500	27 억		12972	N	N	32	N	00	N
68	20240418	140728	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44300	2300	2	5.48	682343200	15492	99.85	41600	45000	41600	54600	29400	42000	44044.87	0.27	0	5752	43733	42866	42283	41416	40833	42575	41125	27	12600	500	31080	50	1	4861545	2154	-183.06	3.41	12	0.32	-242.00	12973.00	112100	20230412	-60.48	41600	20240418	6.49	70100	-36.80	20240105	41600	6.49	20240418	109400	-59.51	20230720	41600	6.49	20240418	2.94	N	107600	500	27 억		12972	N	N	32	N	00	N
69	20240418	130722	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44200	2200	2	5.24	655229650	14880	95.90	41600	45000	41600	54600	29400	42000	44034.25	0.27	0	5841	43733	42866	42283	41416	40833	42575	41125	27	12600	500	31080	50	1	4861545	2149	-182.64	3.41	12	0.31	-242.00	12973.00	112100	20230412	-60.57	41600	20240418	6.25	70100	-36.95	20240105	41600	6.25	20240418	109400	-59.60	20230720	41600	6.25	20240418	2.94	N	107600	500	27 억		12972	N	N	32	N	00	N
70	20240418	120721	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44100	2100	2	5.00	627744200	14257	91.89	41600	45000	41600	54600	29400	42000	44030.60	0.27	0	5511	43733	42866	42283	41416	40833	42575	41125	27	12600	500	31080	50	1	4861545	2144	-182.23	3.40	12	0.29	-242.00	12973.00	112100	20230412	-60.66	41600	20240418	6.01	70100	-37.09	20240105	41600	6.01	20240418	109400	-59.69	20230720	41600	6.01	20240418	2.94	N	107600	500	27 억		12972	N	N	32	N	00	N
71	20240418	110723	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44200	2200	2	5.24	600175350	13632	87.86	41600	45000	41600	54600	29400	42000	44026.95	0.27	0	5519	43733	42866	42283	41416	40833	42575	41125	27	12600	500	31080	50	1	4861545	2149	-182.64	3.41	12	0.28	-242.00	12973.00	112100	20230412	-60.57	41600	20240418	6.25	70100	-36.95	20240105	41600	6.25	20240418	109400	-59.60	20230720	41600	6.25	20240418	2.94	N	107600	500	27 억		12972	N	N	32	N	00	N
72	20240418	100723	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44850	2850	2	6.79	521975850	11880	76.57	41600	45000	41600	54600	29400	42000	43937.36	0.27	0	5541	43733	42866	42283	41416	40833	42575	41125	27	12600	500	31080	50	1	4861545	2180	-185.33	3.46	12	0.24	-242.00	12973.00	112100	20230412	-59.99	41600	20240418	7.81	70100	-36.02	20240105	41600	7.81	20240418	109400	-59.00	20230720	41600	7.81	20240418	2.94	N	107600	500	27 억		12972	N	N	32	N	00	N
73	20240418	090722	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43000	1000	2	2.38	80424400	1907	12.29	41600	43000	41600	54600	29400	42000	42173.26	0.27	0	748	43733	42866	42283	41416	40833	42575	41125	27	12600	500	31080	50	1	4861545	2090	-177.69	3.31	12	0.04	-242.00	12973.00	112100	20230412	-61.64	41600	20240418	3.37	70100	-38.66	20240105	41600	3.37	20240418	109400	-60.69	20230720	41600	3.37	20240418	2.94	N	107600	500	27 억		12972	N	N	32	N	00	N
74	20240417	160716	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	42000	-400	5	-0.94	655712250	15464	61.86	42400	43150	41700	55100	29700	42400	42405.04	0.33	0	-2871	45566	43982	43016	41432	40466	43500	40950	27	12700	500	31370	50	1	4861545	2042	-173.55	3.24	12	0.32	-242.00	12973.00	112100	20230412	-62.53	41700	20240417	0.72	70100	-40.09	20240105	41700	0.72	20240417	109400	-61.61	20230720	41700	0.72	20240417	2.96	N	107600	500	27 억		15927	N	N	32	N	00	N
75	20240417	150729	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	42000	-400	5	-0.94	588193200	13857	55.43	42400	43150	41700	55100	29700	42400	42447.37	0.33	0	-2892	45566	43982	43016	41432	40466	43500	40950	27	12700	500	31370	50	1	4861545	2042	-173.55	3.24	12	0.29	-242.00	12973.00	112100	20230412	-62.53	41700	20240417	0.72	70100	-40.09	20240105	41700	0.72	20240417	109400	-61.61	20230720	41700	0.72	20240417	2.96	N	107600	500	27 억		15927	N	N	24	N	00	N
76	20240417	140722	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	42300	-100	5	-0.24	531505950	12512	50.05	42400	43150	41700	55100	29700	42400	42479.70	0.33	0	-2942	45566	43982	43016	41432	40466	43500	40950	27	12700	500	31370	50	1	4861545	2056	-174.79	3.26	12	0.26	-242.00	12973.00	112100	20230412	-62.27	41700	20240417	1.44	70100	-39.66	20240105	41700	1.44	20240417	109400	-61.33	20230720	41700	1.44	20240417	2.96	N	107600	500	27 억		15927	N	N	24	N	00	N
77	20240417	130725	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	42000	-400	5	-0.94	449284000	10555	42.22	42400	43150	41800	55100	29700	42400	42565.99	0.33	0	-2865	45566	43982	43016	41432	40466	43500	40950	27	12700	500	31370	50	1	4861545	2042	-173.55	3.24	12	0.22	-242.00	12973.00	112100	20230412	-62.53	41800	20240417	0.48	70100	-40.09	20240105	41800	0.48	20240417	109400	-61.61	20230720	41800	0.48	20240417	2.96	N	107600	500	27 억		15927	N	N	24	N	00	N
78	20240417	120726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42200	-200	5	-0.47	357636750	8375	33.50	42400	43150	42200	55100	29700	42400	42702.90	0.33	0	-2906	45566	43982	43016	41432	40466	43500	40950	27	12700	500	31370	50	1	4861545	2052	-174.38	3.25	12	0.17	-242.00	12973.00	112100	20230412	-62.36	42050	20240416	0.36	70100	-39.80	20240105	42050	0.36	20240416	109400	-61.43	20230720	42050	0.36	20240416	2.96	N	107600	500	27 억		15927	N	N	24	N	00	N
79	20240417	110728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42800	400	2	0.94	239982500	5604	22.42	42400	43150	42400	55100	29700	42400	42823.43	0.33	0	-805	45566	43982	43016	41432	40466	43500	40950	27	12700	500	31370	50	1	4861545	2081	-176.86	3.30	12	0.12	-242.00	12973.00	112100	20230412	-61.82	42050	20240416	1.78	70100	-38.94	20240105	42050	1.78	20240416	109400	-60.88	20230720	42050	1.78	20240416	2.96	N	107600	500	27 억		15927	N	N	24	N	00	N
80	20240417	100721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42850	450	2	1.06	203820600	4758	19.03	42400	43150	42400	55100	29700	42400	42837.45	0.33	0	-664	45566	43982	43016	41432	40466	43500	40950	27	12700	500	31370	50	1	4861545	2083	-177.07	3.30	12	0.10	-242.00	12973.00	112100	20230412	-61.78	42050	20240416	1.90	70100	-38.87	20240105	42050	1.90	20240416	109400	-60.83	20230720	42050	1.90	20240416	2.96	N	107600	500	27 억		15927	N	N	24	N	00	N
81	20240417	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42700	300	2	0.71	41805250	983	3.93	42400	43000	42400	55100	29700	42400	42528.23	0.33	0	492	45566	43982	43016	41432	40466	43500	40950	27	12700	500	31370	50	1	4861545	2076	-176.45	3.29	12	0.02	-242.00	12973.00	112100	20230412	-61.91	42050	20240416	1.55	70100	-39.09	20240105	42050	1.55	20240416	109400	-60.97	20230720	42050	1.55	20240416	2.96	N	107600	500	27 억		15927	N	N	24	N	00	N
82	20240416	160723	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	42400	-2800	5	-6.19	1067012900	24663	131.10	44450	44600	42050	58700	31650	45200	43266.49	0.24	0	4084	47800	46500	45200	43900	42600	45850	43250	27	13500	500	33440	50	1	4861545	2061	-175.21	3.27	12	0.51	-242.00	12973.00	113500	20230410	-62.64	42050	20240416	0.83	70100	-39.51	20240105	42050	0.83	20240416	109400	-61.24	20230720	42050	0.83	20240416	2.96	N	107600	500	27 억		11842	N	N	24	N	00	N
83	20240416	150722	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	42500	-2700	5	-5.97	998875750	23054	122.55	44450	44600	42050	58700	31650	45200	43327.65	0.24	0	4050	47800	46500	45200	43900	42600	45850	43250	27	13500	500	33440	50	1	4861545	2066	-175.62	3.28	12	0.47	-242.00	12973.00	113500	20230410	-62.56	42050	20240416	1.07	70100	-39.37	20240105	42050	1.07	20240416	109400	-61.15	20230720	42050	1.07	20240416	2.96	N	107600	500	27 억		11842	N	N	3	N	00	N
84	20240416	140721	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43100	-2100	5	-4.65	789572050	18140	96.43	44450	44600	43000	58700	31650	45200	43526.57	0.24	0	3886	47800	46500	45200	43900	42600	45850	43250	27	13500	500	33440	50	1	4861545	2095	-178.10	3.32	12	0.37	-242.00	12973.00	113500	20230410	-62.03	43000	20240416	0.23	70100	-38.52	20240105	43000	0.23	20240416	109400	-60.60	20230720	43000	0.23	20240416	2.96	N	107600	500	27 억		11842	N	N	3	N	00	N
85	20240416	130721	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43100	-2100	5	-4.65	707620250	16238	86.32	44450	44600	43000	58700	31650	45200	43578.04	0.24	0	3903	47800	46500	45200	43900	42600	45850	43250	27	13500	500	33440	50	1	4861545	2095	-178.10	3.32	12	0.33	-242.00	12973.00	113500	20230410	-62.03	43000	20240416	0.23	70100	-38.52	20240105	43000	0.23	20240416	109400	-60.60	20230720	43000	0.23	20240416	2.96	N	107600	500	27 억		11842	N	N	3	N	00	N
86	20240416	120723	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43250	-1950	5	-4.31	678156550	15555	82.69	44450	44600	43000	58700	31650	45200	43597.34	0.24	0	3698	47800	46500	45200	43900	42600	45850	43250	27	13500	500	33440	50	1	4861545	2103	-178.72	3.33	12	0.32	-242.00	12973.00	113500	20230410	-61.89	43000	20240416	0.58	70100	-38.30	20240105	43000	0.58	20240416	109400	-60.47	20230720	43000	0.58	20240416	2.96	N	107600	500	27 억		11842	N	N	3	N	00	N
87	20240416	110720	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43250	-1950	5	-4.31	569921350	13046	69.35	44450	44600	43200	58700	31650	45200	43685.52	0.24	0	3270	47800	46500	45200	43900	42600	45850	43250	27	13500	500	33440	50	1	4861545	2103	-178.72	3.33	12	0.27	-242.00	12973.00	113500	20230410	-61.89	43200	20240416	0.12	70100	-38.30	20240105	43200	0.12	20240416	109400	-60.47	20230720	43200	0.12	20240416	2.96	N	107600	500	27 억		11842	N	N	3	N	00	N
88	20240416	100713	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	43700	-1500	5	-3.32	386384750	8817	46.87	44450	44600	43350	58700	31650	45200	43822.70	0.24	0	2010	47800	46500	45200	43900	42600	45850	43250	27	13500	500	33440	50	1	4861545	2124	-180.58	3.37	12	0.18	-242.00	12973.00	113500	20230410	-61.50	43350	20240416	0.81	70100	-37.66	20240105	43350	0.81	20240416	109400	-60.05	20230720	43350	0.81	20240416	2.96	N	107600	500	27 억		11842	N	N	3	N	00	N
89	20240416	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44200	-1000	5	-2.21	33788850	762	4.05	44450	44600	44200	58700	31650	45200	44342.32	0.24	0	-24	47800	46500	45200	43900	42600	45850	43250	27	13500	500	33440	50	1	4861545	2149	-182.64	3.41	12	0.02	-242.00	12973.00	113500	20230410	-61.06	43900	20240415	0.68	70100	-36.95	20240105	43900	0.68	20240415	109400	-59.60	20230720	43900	0.68	20240415	2.96	N	107600	500	27 억		11842	N	N	3	N	00	N
90	20240415	160711	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	45200	-1800	5	-3.83	846280250	18774	176.10	46500	46500	43900	61100	32900	47000	45076.60	0.17	0	3482	48866	47932	47466	46532	46066	47700	46300	27	14100	500	34780	50	1	4861545	2197	-186.78	3.48	12	0.39	-242.00	12973.00	114100	20230407	-60.39	43900	20240415	2.96	70100	-35.52	20240105	43900	2.96	20240415	109400	-58.68	20230720	43900	2.96	20240415	2.96	N	107600	500	27 억		8308	N	N	3	N	00	N
91	20240415	150716	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44950	-2050	5	-4.36	799126450	17729	166.30	46500	46500	43900	61100	32900	47000	45074.54	0.17	0	3544	48866	47932	47466	46532	46066	47700	46300	27	14100	500	34780	50	1	4861545	2185	-185.74	3.46	12	0.36	-242.00	12973.00	114100	20230407	-60.60	43900	20240415	2.39	70100	-35.88	20240105	43900	2.39	20240415	109400	-58.91	20230720	43900	2.39	20240415	2.96	N	107600	500	27 억		8308	N	N	1	N	00	N
92	20240415	140709	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44850	-2150	5	-4.57	701198800	15552	145.88	46500	46500	43900	61100	32900	47000	45087.37	0.17	0	2976	48866	47932	47466	46532	46066	47700	46300	27	14100	500	34780	50	1	4861545	2180	-185.33	3.46	12	0.32	-242.00	12973.00	114100	20230407	-60.69	43900	20240415	2.16	70100	-36.02	20240105	43900	2.16	20240415	109400	-59.00	20230720	43900	2.16	20240415	2.96	N	107600	500	27 억		8308	N	N	1	N	00	N
93	20240415	130702	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	45050	-1950	5	-4.15	650387000	14418	135.24	46500	46500	43900	61100	32900	47000	45109.38	0.17	0	2790	48866	47932	47466	46532	46066	47700	46300	27	14100	500	34780	50	1	4861545	2190	-186.16	3.47	12	0.30	-242.00	12973.00	114100	20230407	-60.52	43900	20240415	2.62	70100	-35.73	20240105	43900	2.62	20240415	109400	-58.82	20230720	43900	2.62	20240415	2.96	N	107600	500	27 억		8308	N	N	1	N	00	N
94	20240415	120714	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	44900	-2100	5	-4.47	566607000	12552	117.74	46500	46500	43900	61100	32900	47000	45140.77	0.17	0	2400	48866	47932	47466	46532	46066	47700	46300	27	14100	500	34780	50	1	4861545	2183	-185.54	3.46	12	0.26	-242.00	12973.00	114100	20230407	-60.65	43900	20240415	2.28	70100	-35.95	20240105	43900	2.28	20240415	109400	-58.96	20230720	43900	2.28	20240415	2.96	N	107600	500	27 억		8308	N	N	1	N	00	N
95	20240415	110714	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	45250	-1750	5	-3.72	482838300	10696	100.33	46500	46500	43900	61100	32900	47000	45141.95	0.17	0	2479	48866	47932	47466	46532	46066	47700	46300	27	14100	500	34780	50	1	4861545	2200	-186.98	3.49	12	0.22	-242.00	12973.00	114100	20230407	-60.34	43900	20240415	3.08	70100	-35.45	20240105	43900	3.08	20240415	109400	-58.64	20230720	43900	3.08	20240415	2.96	N	107600	500	27 억		8308	N	N	1	N	00	N
96	20240415	100709	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	45250	-1750	5	-3.72	388885750	8613	80.79	46500	46500	43900	61100	32900	47000	45151.02	0.17	0	1727	48866	47932	47466	46532	46066	47700	46300	27	14100	500	34780	50	1	4861545	2200	-186.98	3.49	12	0.18	-242.00	12973.00	114100	20230407	-60.34	43900	20240415	3.08	70100	-35.45	20240105	43900	3.08	20240415	109400	-58.64	20230720	43900	3.08	20240415	2.96	N	107600	500	27 억		8308	N	N	1	N	00	N
97	20240415	090714	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	45600	-1400	5	-2.98	68707700	1490	13.98	46500	46500	45600	61100	32900	47000	46112.55	0.17	0	-292	48866	47932	47466	46532	46066	47700	46300	27	14100	500	34780	50	1	4861545	2217	-188.43	3.51	12	0.03	-242.00	12973.00	114100	20230407	-60.04	45600	20240415	0.00	70100	-34.95	20240105	45600	0.00	20240415	109400	-58.32	20230720	45600	0.00	20240415	2.96	N	107600	500	27 억		8308	N	N	1	N	00	N
98	20240412	160709	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47000	-1000	5	-2.08	498286900	10469	98.84	47700	48400	47000	62400	33600	48000	47602.81	0.19	0	-1222	48533	48266	47733	47466	46933	48400	47600	27	14400	500	35520	50	1	4861545	2285	-194.21	3.62	12	0.22	-242.00	12973.00	116200	20230406	-59.55	47000	20240412	0.00	70100	-32.95	20240105	47000	0.00	20240412	112100	-58.07	20230412	47000	0.00	20240412	2.96	N	107600	500	27 억		9478	N	N	1	N	00	N
99	20240412	150712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47350	-650	5	-1.35	407641200	8546	80.68	47700	48400	47300	62400	33600	48000	47699.65	0.19	0	-1128	48533	48266	47733	47466	46933	48400	47600	27	14400	500	35520	50	1	4861545	2302	-195.66	3.65	12	0.18	-242.00	12973.00	116200	20230406	-59.25	47200	20240411	0.32	70100	-32.45	20240105	47200	0.32	20240411	112100	-57.76	20230412	47200	0.32	20240411	2.96	N	107600	500	27 억		9478	N	N	3	N	00	N
100	20240412	140708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47500	-500	5	-1.04	345064050	7226	68.22	47700	48400	47400	62400	33600	48000	47753.12	0.19	0	-878	48533	48266	47733	47466	46933	48400	47600	27	14400	500	35520	50	1	4861545	2309	-196.28	3.66	12	0.15	-242.00	12973.00	116200	20230406	-59.12	47200	20240411	0.64	70100	-32.24	20240105	47200	0.64	20240411	112100	-57.63	20230412	47200	0.64	20240411	2.96	N	107600	500	27 억		9478	N	N	3	N	00	N
101	20240412	130701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47800	-200	5	-0.42	293428600	6140	57.97	47700	48400	47450	62400	33600	48000	47789.67	0.19	0	-843	48533	48266	47733	47466	46933	48400	47600	27	14400	500	35520	50	1	4861545	2324	-197.52	3.68	12	0.13	-242.00	12973.00	116200	20230406	-58.86	47200	20240411	1.27	70100	-31.81	20240105	47200	1.27	20240411	112100	-57.36	20230412	47200	1.27	20240411	2.96	N	107600	500	27 억		9478	N	N	3	N	00	N
102	20240412	120707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47950	-50	5	-0.10	231524550	4838	45.68	47700	48400	47450	62400	33600	48000	47855.43	0.19	0	-612	48533	48266	47733	47466	46933	48400	47600	27	14400	500	35520	50	1	4861545	2331	-198.14	3.70	12	0.10	-242.00	12973.00	116200	20230406	-58.73	47200	20240411	1.59	70100	-31.60	20240105	47200	1.59	20240411	112100	-57.23	20230412	47200	1.59	20240411	2.96	N	107600	500	27 억		9478	N	N	3	N	00	N
103	20240412	110705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48050	50	2	0.10	186399200	3895	36.77	47700	48400	47450	62400	33600	48000	47856.02	0.19	0	-711	48533	48266	47733	47466	46933	48400	47600	27	14400	500	35520	50	1	4861545	2336	-198.55	3.70	12	0.08	-242.00	12973.00	116200	20230406	-58.65	47200	20240411	1.80	70100	-31.46	20240105	47200	1.80	20240411	112100	-57.14	20230412	47200	1.80	20240411	2.96	N	107600	500	27 억		9478	N	N	3	N	00	N
104	20240412	100705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48000	0	3	0.00	137848450	2887	27.26	47700	48250	47450	62400	33600	48000	47747.99	0.19	0	-509	48533	48266	47733	47466	46933	48400	47600	27	14400	500	35520	50	1	4861545	2334	-198.35	3.70	12	0.06	-242.00	12973.00	116200	20230406	-58.69	47200	20240411	1.69	70100	-31.53	20240105	47200	1.69	20240411	112100	-57.18	20230412	47200	1.69	20240411	2.96	N	107600	500	27 억		9478	N	N	3	N	00	N
105	20240412	090705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48100	100	2	0.21	29662600	620	5.85	47700	48250	47700	62400	33600	48000	47842.90	0.19	0	-3	48533	48266	47733	47466	46933	48400	47600	27	14400	500	35520	50	1	4861545	2338	-198.76	3.71	12	0.01	-242.00	12973.00	116200	20230406	-58.61	47200	20240411	1.91	70100	-31.38	20240105	47200	1.91	20240411	112100	-57.09	20230412	47200	1.91	20240411	2.96	N	107600	500	27 억		9478	N	N	3	N	00	N
106	20240411	160700	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	48000	-600	5	-1.23	499289200	10494	59.30	47400	48000	47200	63100	34050	48600	47577.29	0.18	0	-667	50900	49750	49050	47900	47200	49400	47550	27	14500	500	35960	50	1	4861545	2334	-198.35	3.70	12	0.22	-242.00	12973.00	116200	20230406	-58.69	47200	20240411	1.69	70100	-31.53	20240105	47200	1.69	20240411	112100	-57.18	20230412	47200	1.69	20240411	3.02	N	107600	500	27 억		8925	N	N	3	N	00	N
107	20240411	150708	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47950	-650	5	-1.34	485423050	10205	57.67	47400	48000	47200	63100	34050	48600	47567.18	0.18	0	-664	50900	49750	49050	47900	47200	49400	47550	27	14500	500	35960	50	1	4861545	2331	-198.14	3.70	12	0.21	-242.00	12973.00	116200	20230406	-58.73	47200	20240411	1.59	70100	-31.60	20240105	47200	1.59	20240411	112100	-57.23	20230412	47200	1.59	20240411	3.02	N	107600	500	27 억		8925	N	N	43	N	00	N
108	20240411	140704	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47550	-1050	5	-2.16	424672750	8934	50.48	47400	48000	47200	63100	34050	48600	47534.45	0.18	0	-375	50900	49750	49050	47900	47200	49400	47550	27	14500	500	35960	50	1	4861545	2312	-196.49	3.67	12	0.18	-242.00	12973.00	116200	20230406	-59.08	47200	20240411	0.74	70100	-32.17	20240105	47200	0.74	20240411	112100	-57.58	20230412	47200	0.74	20240411	3.02	N	107600	500	27 억		8925	N	N	43	N	00	N
109	20240411	130656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47900	-700	5	-1.44	342737050	7212	40.75	47400	48000	47200	63100	34050	48600	47523.16	0.18	0	-607	50900	49750	49050	47900	47200	49400	47550	27	14500	500	35960	50	1	4861545	2329	-197.93	3.69	12	0.15	-242.00	12973.00	116200	20230406	-58.78	47200	20240411	1.48	70100	-31.67	20240105	47200	1.48	20240411	112100	-57.27	20230412	47200	1.48	20240411	3.02	N	107600	500	27 억		8925	N	N	43	N	00	N
110	20240411	120705	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47400	-1200	5	-2.47	258125350	5433	30.70	47400	48000	47200	63100	34050	48600	47510.65	0.18	0	-119	50900	49750	49050	47900	47200	49400	47550	27	14500	500	35960	50	1	4861545	2304	-195.87	3.65	12	0.11	-242.00	12973.00	116200	20230406	-59.21	47200	20240411	0.42	70100	-32.38	20240105	47200	0.42	20240411	112100	-57.72	20230412	47200	0.42	20240411	3.02	N	107600	500	27 억		8925	N	N	43	N	00	N
111	20240411	110659	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47800	-800	5	-1.65	210624150	4434	25.06	47400	48000	47200	63100	34050	48600	47502.06	0.18	0	223	50900	49750	49050	47900	47200	49400	47550	27	14500	500	35960	50	1	4861545	2324	-197.52	3.68	12	0.09	-242.00	12973.00	116200	20230406	-58.86	47200	20240411	1.27	70100	-31.81	20240105	47200	1.27	20240411	112100	-57.36	20230412	47200	1.27	20240411	3.02	N	107600	500	27 억		8925	N	N	43	N	00	N
112	20240411	100706	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47650	-950	5	-1.95	174517100	3677	20.78	47400	48000	47200	63100	34050	48600	47461.82	0.18	0	266	50900	49750	49050	47900	47200	49400	47550	27	14500	500	35960	50	1	4861545	2317	-196.90	3.67	12	0.08	-242.00	12973.00	116200	20230406	-58.99	47200	20240411	0.95	70100	-32.03	20240105	47200	0.95	20240411	112100	-57.49	20230412	47200	0.95	20240411	3.02	N	107600	500	27 억		8925	N	N	43	N	00	N
113	20240411	090702	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	47500	-1100	5	-2.26	42952500	905	5.11	47400	48000	47300	63100	34050	48600	47461.33	0.18	0	17	50900	49750	49050	47900	47200	49400	47550	27	14500	500	35960	50	1	4861545	2309	-196.28	3.66	12	0.02	-242.00	12973.00	116200	20230406	-59.12	47300	20240411	0.42	70100	-32.24	20240105	47300	0.42	20240411	112100	-57.63	20230412	47300	0.42	20240411	3.02	N	107600	500	27 억		8925	N	N	43	N	00	N
114	20240409	160651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48600	-650	5	-1.32	855657800	17461	68.88	48800	50200	48350	64000	34500	49250	49003.99	0.22	0	-1859	51550	50400	49150	48000	46750	49775	47375	27	14750	500	36440	50	1	4861545	2363	-200.83	3.75	12	0.36	-242.00	12973.00	119100	20230404	-59.19	47900	20240408	1.46	70100	-30.67	20240105	47900	1.46	20240408	113500	-57.18	20230410	47900	1.46	20240408	3.01	N	107600	500	27 억		10792	N	N	43	N	00	N
115	20240409	150656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48750	-500	5	-1.02	826126200	16854	66.48	48800	50200	48350	64000	34500	49250	49016.63	0.22	0	-1658	51550	50400	49150	48000	46750	49775	47375	27	14750	500	36440	50	1	4861545	2370	-201.45	3.76	12	0.35	-242.00	12973.00	119100	20230404	-59.07	47900	20240408	1.77	70100	-30.46	20240105	47900	1.77	20240408	113500	-57.05	20230410	47900	1.77	20240408	3.01	N	107600	500	27 억		10792	N	N	15	N	00	N
116	20240409	140701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48850	-400	5	-0.81	723866150	14746	58.17	48800	50200	48350	64000	34500	49250	49088.98	0.22	0	-1280	51550	50400	49150	48000	46750	49775	47375	27	14750	500	36440	50	1	4861545	2375	-201.86	3.77	12	0.30	-242.00	12973.00	119100	20230404	-58.98	47900	20240408	1.98	70100	-30.31	20240105	47900	1.98	20240408	113500	-56.96	20230410	47900	1.98	20240408	3.01	N	107600	500	27 억		10792	N	N	15	N	00	N
117	20240409	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48600	-650	5	-1.32	631588100	12847	50.68	48800	50200	48350	64000	34500	49250	49162.30	0.22	0	-1635	51550	50400	49150	48000	46750	49775	47375	27	14750	500	36440	50	1	4861545	2363	-200.83	3.75	12	0.26	-242.00	12973.00	119100	20230404	-59.19	47900	20240408	1.46	70100	-30.67	20240105	47900	1.46	20240408	113500	-57.18	20230410	47900	1.46	20240408	3.01	N	107600	500	27 억		10792	N	N	15	N	00	N
118	20240409	120656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48700	-550	5	-1.12	601784250	12234	48.26	48800	50200	48350	64000	34500	49250	49189.49	0.22	0	-1637	51550	50400	49150	48000	46750	49775	47375	27	14750	500	36440	50	1	4861545	2368	-201.24	3.75	12	0.25	-242.00	12973.00	119100	20230404	-59.11	47900	20240408	1.67	70100	-30.53	20240105	47900	1.67	20240408	113500	-57.09	20230410	47900	1.67	20240408	3.01	N	107600	500	27 억		10792	N	N	15	N	00	N
119	20240409	110656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48800	-450	5	-0.91	505539150	10252	40.44	48800	50200	48650	64000	34500	49250	49311.27	0.22	0	-1435	51550	50400	49150	48000	46750	49775	47375	27	14750	500	36440	50	1	4861545	2372	-201.65	3.76	12	0.21	-242.00	12973.00	119100	20230404	-59.03	47900	20240408	1.88	70100	-30.39	20240105	47900	1.88	20240408	113500	-57.00	20230410	47900	1.88	20240408	3.01	N	107600	500	27 억		10792	N	N	15	N	00	N
120	20240409	100650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49500	250	2	0.51	380715000	7700	30.37	48800	50200	48800	64000	34500	49250	49443.51	0.22	0	2	51550	50400	49150	48000	46750	49775	47375	27	14750	500	36440	50	1	4861545	2406	-204.55	3.82	12	0.16	-242.00	12973.00	119100	20230404	-58.44	47900	20240408	3.34	70100	-29.39	20240105	47900	3.34	20240408	113500	-56.39	20230410	47900	3.34	20240408	3.01	N	107600	500	27 억		10792	N	N	15	N	00	N
121	20240409	090703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49250	0	3	0.00	103946050	2124	8.38	48800	49250	48800	64000	34500	49250	48938.82	0.22	0	1131	51550	50400	49150	48000	46750	49775	47375	27	14750	500	36440	50	1	4861545	2394	-203.51	3.80	12	0.04	-242.00	12973.00	119100	20230404	-58.65	47900	20240408	2.82	70100	-29.74	20240105	47900	2.82	20240408	113500	-56.61	20230410	47900	2.82	20240408	3.01	N	107600	500	27 억		10792	N	N	15	N	00	N
122	20240408	160648	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	49250	-950	5	-1.89	1234262050	25307	91.68	50300	50300	47900	65200	35200	50200	48771.21	0.15	0	3574	53066	51632	50766	49332	48466	51200	48900	27	15000	500	37140	50	1	4861545	2394	-203.51	3.80	12	0.52	-242.00	12973.00	119100	20230404	-58.65	47900	20240408	2.82	70100	-29.74	20240105	47900	2.82	20240408	113500	-56.61	20230410	47900	2.82	20240408	3.08	N	107600	500	27 억		7058	N	N	15	N	00	N
123	20240408	150654	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	49050	-1150	5	-2.29	1090104300	22367	81.03	50300	50300	47900	65200	35200	50200	48737.17	0.15	0	1878	53066	51632	50766	49332	48466	51200	48900	27	15000	500	37140	50	1	4861545	2385	-202.69	3.78	12	0.46	-242.00	12973.00	119100	20230404	-58.82	47900	20240408	2.40	70100	-30.03	20240105	47900	2.40	20240408	113500	-56.78	20230410	47900	2.40	20240408	3.08	N	107600	500	27 억		7058	N	N	20	N	00	N
124	20240408	140655	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	49050	-1150	5	-2.29	988525600	20302	73.54	50300	50300	47900	65200	35200	50200	48691.05	0.15	0	1085	53066	51632	50766	49332	48466	51200	48900	27	15000	500	37140	50	1	4861545	2385	-202.69	3.78	12	0.42	-242.00	12973.00	119100	20230404	-58.82	47900	20240408	2.40	70100	-30.03	20240105	47900	2.40	20240408	113500	-56.78	20230410	47900	2.40	20240408	3.08	N	107600	500	27 억		7058	N	N	20	N	00	N
125	20240408	130652	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	49300	-900	5	-1.79	899385600	18498	67.01	50300	50300	47900	65200	35200	50200	48620.69	0.15	0	10	53066	51632	50766	49332	48466	51200	48900	27	15000	500	37140	50	1	4861545	2397	-203.72	3.80	12	0.38	-242.00	12973.00	119100	20230404	-58.61	47900	20240408	2.92	70100	-29.67	20240105	47900	2.92	20240408	113500	-56.56	20230410	47900	2.92	20240408	3.08	N	107600	500	27 억		7058	N	N	20	N	00	N
126	20240408	120655	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	49250	-950	5	-1.89	842743050	17342	62.82	50300	50300	47900	65200	35200	50200	48595.49	0.15	0	290	53066	51632	50766	49332	48466	51200	48900	27	15000	500	37140	50	1	4861545	2394	-203.51	3.80	12	0.36	-242.00	12973.00	119100	20230404	-58.65	47900	20240408	2.82	70100	-29.74	20240105	47900	2.82	20240408	113500	-56.61	20230410	47900	2.82	20240408	3.08	N	107600	500	27 억		7058	N	N	20	N	00	N
127	20240408	110656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	48000	-2200	5	-4.38	637479750	13107	47.48	50300	50300	47900	65200	35200	50200	48636.59	0.15	0	-1873	53066	51632	50766	49332	48466	51200	48900	27	15000	500	37140	50	1	4861545	2334	-198.35	3.70	12	0.27	-242.00	12973.00	119100	20230404	-59.70	47900	20240408	0.21	70100	-31.53	20240105	47900	0.21	20240408	113500	-57.71	20230410	47900	0.21	20240408	3.08	N	107600	500	27 억		7058	N	N	20	N	00	N
128	20240408	100648	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	48150	-2050	5	-4.08	508770650	10425	37.76	50300	50300	47950	65200	35200	50200	48802.94	0.15	0	-1694	53066	51632	50766	49332	48466	51200	48900	27	15000	500	37140	50	1	4861545	2341	-198.97	3.71	12	0.21	-242.00	12973.00	119100	20230404	-59.57	47950	20240408	0.42	70100	-31.31	20240105	47950	0.42	20240408	113500	-57.58	20230410	47950	0.42	20240408	3.08	N	107600	500	27 억		7058	N	N	20	N	00	N
129	20240408	090656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	49300	-900	5	-1.79	125440400	2523	9.14	50300	50300	49100	65200	35200	50200	49718.75	0.15	0	-1307	53066	51632	50766	49332	48466	51200	48900	27	15000	500	37140	50	1	4861545	2397	-203.72	3.80	12	0.05	-242.00	12973.00	119100	20230404	-58.61	49100	20240408	0.41	70100	-29.67	20240105	49100	0.41	20240408	113500	-56.56	20230410	49100	0.41	20240408	3.08	N	107600	500	27 억		7058	N	N	20	N	00	N
130	20240405	160655	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	50200	-2000	5	-3.83	1389879900	27507	95.66	52100	52200	49900	67800	36600	52200	50528.37	0.14	0	22	56200	54200	53200	51200	50200	53700	50700	27	15600	500	38620	100	1	4861545	2440	-207.44	3.87	12	0.57	-242.00	12973.00	119100	20230404	-57.85	49900	20240405	0.60	70100	-28.39	20240105	49900	0.60	20240405	116200	-56.80	20230406	49900	0.60	20240405	3.13	N	107600	500	27 억		7036	N	N	20	N	00	N
131	20240405	150650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	50200	-2000	5	-3.83	1320620900	26127	90.86	52100	52200	49900	67800	36600	52200	50546.21	0.14	0	22	56200	54200	53200	51200	50200	53700	50700	27	15600	500	38620	100	1	4861545	2440	-207.44	3.87	12	0.54	-242.00	12973.00	119100	20230404	-57.85	49900	20240405	0.60	70100	-28.39	20240105	49900	0.60	20240405	116200	-56.80	20230406	49900	0.60	20240405	3.13	N	107600	500	27 억		7036	N	N	22	N	00	N
132	20240405	140650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	50300	-1900	5	-3.64	1207614900	23877	83.03	52100	52200	49900	67800	36600	52200	50576.49	0.14	0	27	56200	54200	53200	51200	50200	53700	50700	27	15600	500	38620	100	1	4861545	2445	-207.85	3.88	12	0.49	-242.00	12973.00	119100	20230404	-57.77	49900	20240405	0.80	70100	-28.25	20240105	49900	0.80	20240405	116200	-56.71	20230406	49900	0.80	20240405	3.13	N	107600	500	27 억		7036	N	N	22	N	00	N
133	20240405	130648	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	50100	-2100	5	-4.02	1165612600	23040	80.12	52100	52200	49900	67800	36600	52200	50590.82	0.14	0	144	56200	54200	53200	51200	50200	53700	50700	27	15600	500	38620	100	1	4861545	2436	-207.02	3.86	12	0.47	-242.00	12973.00	119100	20230404	-57.93	49900	20240405	0.40	70100	-28.53	20240105	49900	0.40	20240405	116200	-56.88	20230406	49900	0.40	20240405	3.13	N	107600	500	27 억		7036	N	N	22	N	00	N
134	20240405	120649	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	49950	-2250	5	-4.31	1048822850	20706	72.01	52100	52200	49950	67800	36600	52200	50653.09	0.14	0	111	56200	54200	53200	51200	50200	53700	50700	27	15600	500	38620	50	1	4861545	2428	-206.40	3.85	12	0.43	-242.00	12973.00	119100	20230404	-58.06	49950	20240405	0.00	70100	-28.74	20240105	49950	0.00	20240405	116200	-57.01	20230406	49950	0.00	20240405	3.13	N	107600	500	27 억		7036	N	N	22	N	00	N
135	20240405	110654	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	50000	-2200	5	-4.21	905837450	17845	62.06	52100	52200	49950	67800	36600	52200	50761.41	0.14	0	-40	56200	54200	53200	51200	50200	53700	50700	27	15600	500	38620	100	1	4861545	2431	-206.61	3.85	12	0.37	-242.00	12973.00	119100	20230404	-58.02	49950	20240405	0.10	70100	-28.67	20240105	49950	0.10	20240405	116200	-56.97	20230406	49950	0.10	20240405	3.13	N	107600	500	27 억		7036	N	N	22	N	00	N
136	20240405	100557	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	50900	-1300	5	-2.49	448761800	8748	30.42	52100	52200	50600	67800	36600	52200	51298.79	0.14	0	49	56200	54200	53200	51200	50200	53700	50700	27	15600	500	38620	100	1	4861545	2475	-210.33	3.92	12	0.18	-242.00	12973.00	119100	20230404	-57.26	50600	20240405	0.59	70100	-27.39	20240105	50600	0.59	20240405	116200	-56.20	20230406	50600	0.59	20240405	3.13	N	107600	500	27 억		7036	N	N	22	N	00	N
137	20240405	090642	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	51700	-500	5	-0.96	63968800	1234	4.29	52100	52200	51600	67800	36600	52200	51838.57	0.14	0	101	56200	54200	53200	51200	50200	53700	50700	27	15600	500	38620	100	1	4861545	2513	-213.64	3.99	12	0.03	-242.00	12973.00	119100	20230404	-56.59	51600	20240405	0.19	70100	-26.25	20240105	51600	0.19	20240405	116200	-55.51	20230406	51600	0.19	20240405	3.13	N	107600	500	27 억		7036	N	N	22	N	00	N
138	20240404	160642	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	52200	-2400	5	-4.40	1518574300	28624	131.36	54600	55200	52200	70900	38300	54600	53053.20	0.21	0	-2676	56800	55700	54900	53800	53000	55300	53400	27	16300	500	40400	100	1	4861545	2538	-215.70	4.02	12	0.59	-242.00	12973.00	119400	20230330	-56.28	52200	20240404	0.00	70100	-25.53	20240105	52200	0.00	20240404	119100	-56.17	20230404	52200	0.00	20240404	3.17	N	107600	500	27 억		10270	N	N	22	N	00	N
139	20240404	150639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	52500	-2100	5	-3.85	1419627000	26731	122.67	54600	55200	52200	70900	38300	54600	53107.89	0.21	0	-2706	56800	55700	54900	53800	53000	55300	53400	27	16300	500	40400	100	1	4861545	2552	-216.94	4.05	12	0.55	-242.00	12973.00	119400	20230330	-56.03	52200	20240404	0.57	70100	-25.11	20240105	52200	0.57	20240404	119100	-55.92	20230404	52200	0.57	20240404	3.17	N	107600	500	27 억		10270	N	N	16	N	00	N
140	20240404	140641	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	52400	-2200	5	-4.03	1226288700	23038	105.72	54600	55200	52300	70900	38300	54600	53228.96	0.21	0	-2552	56800	55700	54900	53800	53000	55300	53400	27	16300	500	40400	100	1	4861545	2547	-216.53	4.04	12	0.47	-242.00	12973.00	119400	20230330	-56.11	52300	20240404	0.19	70100	-25.25	20240105	52300	0.19	20240404	119100	-56.00	20230404	52300	0.19	20240404	3.17	N	107600	500	27 억		10270	N	N	16	N	00	N
141	20240404	130635	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	52700	-1900	5	-3.48	1043703700	19554	89.73	54600	55200	52500	70900	38300	54600	53375.46	0.21	0	-2364	56800	55700	54900	53800	53000	55300	53400	27	16300	500	40400	100	1	4861545	2562	-217.77	4.06	12	0.40	-242.00	12973.00	119400	20230330	-55.86	52500	20240404	0.38	70100	-24.82	20240105	52500	0.38	20240404	119100	-55.75	20230404	52500	0.38	20240404	3.17	N	107600	500	27 억		10270	N	N	16	N	00	N
142	20240404	120638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	53000	-1600	5	-2.93	761594800	14200	65.16	54600	55200	52900	70900	38300	54600	53633.44	0.21	0	-1306	56800	55700	54900	53800	53000	55300	53400	27	16300	500	40400	100	1	4861545	2577	-219.01	4.09	12	0.29	-242.00	12973.00	119400	20230330	-55.61	52900	20240404	0.19	70100	-24.39	20240105	52900	0.19	20240404	119100	-55.50	20230404	52900	0.19	20240404	3.17	N	107600	500	27 억		10270	N	N	16	N	00	N
143	20240404	110641	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	53100	-1500	5	-2.75	591512300	10993	50.45	54600	55200	52900	70900	38300	54600	53808.09	0.21	0	-605	56800	55700	54900	53800	53000	55300	53400	27	16300	500	40400	100	1	4861545	2581	-219.42	4.09	12	0.23	-242.00	12973.00	119400	20230330	-55.53	52900	20240404	0.38	70100	-24.25	20240105	52900	0.38	20240404	119100	-55.42	20230404	52900	0.38	20240404	3.17	N	107600	500	27 억		10270	N	N	16	N	00	N
144	20240404	100640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53900	-700	5	-1.28	252305600	4627	21.23	54600	55200	53900	70900	38300	54600	54528.98	0.21	0	-423	56800	55700	54900	53800	53000	55300	53400	27	16300	500	40400	100	1	4861545	2620	-222.73	4.15	12	0.10	-242.00	12973.00	119400	20230330	-54.86	53600	20240205	0.56	70100	-23.11	20240105	53600	0.56	20240205	119100	-54.74	20230404	53600	0.56	20240205	3.17	N	107600	500	27 억		10270	N	N	16	N	00	N
145	20240404	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54600	0	3	0.00	17030500	312	1.43	54600	54600	54500	70900	38300	54600	54584.94	0.21	0	-45	56800	55700	54900	53800	53000	55300	53400	27	16300	500	40400	100	1	4861545	2654	-225.62	4.21	12	0.01	-242.00	12973.00	119400	20230330	-54.27	53600	20240205	1.87	70100	-22.11	20240105	53600	1.87	20240205	119100	-54.16	20230404	53600	1.87	20240205	3.17	N	107600	500	27 억		10270	N	N	16	N	00	N
146	20240403	160639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54600	-1700	5	-3.02	1166858900	21293	125.61	55700	56000	54100	73100	39500	56300	54800.36	0.28	0	-3530	58300	57300	56800	55800	55300	57050	55550	27	16800	500	41660	100	1	4861545	2654	-225.62	4.21	12	0.44	-242.00	12973.00	120100	20230329	-54.54	53600	20240205	1.87	70100	-22.11	20240105	53600	1.87	20240205	119100	-54.16	20230404	53600	1.87	20240205	3.22	N	107600	500	27 억		13850	N	N	16	N	00	N
147	20240403	150637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54700	-1600	5	-2.84	935099200	17033	100.48	55700	56000	54700	73100	39500	56300	54899.10	0.28	0	-2707	58300	57300	56800	55800	55300	57050	55550	27	16800	500	41660	100	1	4861545	2659	-226.03	4.22	12	0.35	-242.00	12973.00	120100	20230329	-54.45	53600	20240205	2.05	70100	-21.97	20240105	53600	2.05	20240205	119100	-54.07	20230404	53600	2.05	20240205	3.22	N	107600	500	27 억		13850	N	N	3	N	00	N
148	20240403	140633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54900	-1400	5	-2.49	765809000	13941	82.24	55700	56000	54700	73100	39500	56300	54931.95	0.28	0	-2328	58300	57300	56800	55800	55300	57050	55550	27	16800	500	41660	100	1	4861545	2669	-226.86	4.23	12	0.29	-242.00	12973.00	120100	20230329	-54.29	53600	20240205	2.43	70100	-21.68	20240105	53600	2.43	20240205	119100	-53.90	20230404	53600	2.43	20240205	3.22	N	107600	500	27 억		13850	N	N	3	N	00	N
149	20240403	130633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54700	-1600	5	-2.84	720343200	13113	77.35	55700	56000	54700	73100	39500	56300	54933.31	0.28	0	-2277	58300	57300	56800	55800	55300	57050	55550	27	16800	500	41660	100	1	4861545	2659	-226.03	4.22	12	0.27	-242.00	12973.00	120100	20230329	-54.45	53600	20240205	2.05	70100	-21.97	20240105	53600	2.05	20240205	119100	-54.07	20230404	53600	2.05	20240205	3.22	N	107600	500	27 억		13850	N	N	3	N	00	N
150	20240403	120632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54800	-1500	5	-2.66	631338600	11489	67.77	55700	56000	54700	73100	39500	56300	54951.34	0.28	0	-2168	58300	57300	56800	55800	55300	57050	55550	27	16800	500	41660	100	1	4861545	2664	-226.45	4.22	12	0.24	-242.00	12973.00	120100	20230329	-54.37	53600	20240205	2.24	70100	-21.83	20240105	53600	2.24	20240205	119100	-53.99	20230404	53600	2.24	20240205	3.22	N	107600	500	27 억		13850	N	N	3	N	00	N
151	20240403	110634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54900	-1400	5	-2.49	515382700	9375	55.30	55700	56000	54700	73100	39500	56300	54973.87	0.28	0	-2025	58300	57300	56800	55800	55300	57050	55550	27	16800	500	41660	100	1	4861545	2669	-226.86	4.23	12	0.19	-242.00	12973.00	120100	20230329	-54.29	53600	20240205	2.43	70100	-21.68	20240105	53600	2.43	20240205	119100	-53.90	20230404	53600	2.43	20240205	3.22	N	107600	500	27 억		13850	N	N	3	N	00	N
152	20240403	100635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54900	-1400	5	-2.49	440407400	8010	47.25	55700	56000	54700	73100	39500	56300	54981.87	0.28	0	-2040	58300	57300	56800	55800	55300	57050	55550	27	16800	500	41660	100	1	4861545	2669	-226.86	4.23	12	0.16	-242.00	12973.00	120100	20230329	-54.29	53600	20240205	2.43	70100	-21.68	20240105	53600	2.43	20240205	119100	-53.90	20230404	53600	2.43	20240205	3.22	N	107600	500	27 억		13850	N	N	3	N	00	N
153	20240403	090635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	55000	-1300	5	-2.31	102746800	1854	10.94	55700	56000	54800	73100	39500	56300	55418.03	0.28	0	-1233	58300	57300	56800	55800	55300	57050	55550	27	16800	500	41660	100	1	4861545	2674	-227.27	4.24	12	0.04	-242.00	12973.00	120100	20230329	-54.20	53600	20240205	2.61	70100	-21.54	20240105	53600	2.61	20240205	119100	-53.82	20230404	53600	2.61	20240205	3.22	N	107600	500	27 억		13850	N	N	3	N	00	N
154	20240402	160623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56300	-1500	5	-2.60	957392100	16883	108.31	57800	57800	56300	75100	40500	57800	56707.49	0.40	0	-5416	59333	58566	57733	56966	56133	58950	57350	27	17300	500	42770	100	1	4861545	2737	-232.64	4.34	12	0.35	-242.00	12973.00	121800	20230328	-53.78	53600	20240205	5.04	70100	-19.69	20240105	53600	5.04	20240205	119100	-52.73	20230404	53600	5.04	20240205	3.26	N	107600	500	27 억		19301	N	N	3	N	00	N
155	20240402	150631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56300	-1500	5	-2.60	900049800	15865	101.78	57800	57800	56300	75100	40500	57800	56731.79	0.40	0	-5241	59333	58566	57733	56966	56133	58950	57350	27	17300	500	42770	100	1	4861545	2737	-232.64	4.34	12	0.33	-242.00	12973.00	121800	20230328	-53.78	53600	20240205	5.04	70100	-19.69	20240105	53600	5.04	20240205	119100	-52.73	20230404	53600	5.04	20240205	3.26	N	107600	500	27 억		19301	N	N	0	N	00	N
156	20240402	140634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56500	-1300	5	-2.25	689235600	12130	77.82	57800	57800	56500	75100	40500	57800	56820.74	0.40	0	-4792	59333	58566	57733	56966	56133	58950	57350	27	17300	500	42770	100	1	4861545	2747	-233.47	4.36	12	0.25	-242.00	12973.00	121800	20230328	-53.61	53600	20240205	5.41	70100	-19.40	20240105	53600	5.41	20240205	119100	-52.56	20230404	53600	5.41	20240205	3.26	N	107600	500	27 억		19301	N	N	0	N	00	N
157	20240402	130624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56800	-1000	5	-1.73	643010400	11314	72.59	57800	57800	56500	75100	40500	57800	56833.16	0.40	0	-4472	59333	58566	57733	56966	56133	58950	57350	27	17300	500	42770	100	1	4861545	2761	-234.71	4.38	12	0.23	-242.00	12973.00	121800	20230328	-53.37	53600	20240205	5.97	70100	-18.97	20240105	53600	5.97	20240205	119100	-52.31	20230404	53600	5.97	20240205	3.26	N	107600	500	27 억		19301	N	N	0	N	00	N
158	20240402	120621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56900	-900	5	-1.56	491305400	8634	55.39	57800	57800	56600	75100	40500	57800	56903.57	0.40	0	-4200	59333	58566	57733	56966	56133	58950	57350	27	17300	500	42770	100	1	4861545	2766	-235.12	4.39	12	0.18	-242.00	12973.00	121800	20230328	-53.28	53600	20240205	6.16	70100	-18.83	20240105	53600	6.16	20240205	119100	-52.23	20230404	53600	6.16	20240205	3.26	N	107600	500	27 억		19301	N	N	0	N	00	N
159	20240402	110625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56800	-1000	5	-1.73	418358700	7347	47.14	57800	57800	56600	75100	40500	57800	56942.79	0.40	0	-3957	59333	58566	57733	56966	56133	58950	57350	27	17300	500	42770	100	1	4861545	2761	-234.71	4.38	12	0.15	-242.00	12973.00	121800	20230328	-53.37	53600	20240205	5.97	70100	-18.97	20240105	53600	5.97	20240205	119100	-52.31	20230404	53600	5.97	20240205	3.26	N	107600	500	27 억		19301	N	N	0	N	00	N
160	20240402	100627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56900	-900	5	-1.56	231641300	4056	26.02	57800	57800	56900	75100	40500	57800	57110.77	0.40	0	-2088	59333	58566	57733	56966	56133	58950	57350	27	17300	500	42770	100	1	4861545	2766	-235.12	4.39	12	0.08	-242.00	12973.00	121800	20230328	-53.28	53600	20240205	6.16	70100	-18.83	20240105	53600	6.16	20240205	119100	-52.23	20230404	53600	6.16	20240205	3.26	N	107600	500	27 억		19301	N	N	0	N	00	N
161	20240402	090626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57300	-500	5	-0.87	22581300	393	2.52	57800	57800	57300	75100	40500	57800	57458.78	0.40	0	-3	59333	58566	57733	56966	56133	58950	57350	27	17300	500	42770	100	1	4861545	2786	-236.78	4.42	12	0.01	-242.00	12973.00	121800	20230328	-52.96	53600	20240205	6.90	70100	-18.26	20240105	53600	6.90	20240205	119100	-51.89	20230404	53600	6.90	20240205	3.26	N	107600	500	27 억		19301	N	N	0	N	00	N
162	20240401	160623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57800	700	2	1.23	894628000	15521	142.58	56900	58500	56900	74200	40000	57100	57639.84	0.27	25	6059	58366	57732	57166	56532	55966	57450	56250	27	17100	500	42250	100	1	4861545	2810	-238.84	4.46	12	0.32	-242.00	12973.00	123200	20230327	-53.08	53600	20240205	7.84	70100	-17.55	20240105	53600	7.84	20240205	119100	-51.47	20230404	53600	7.84	20240205	3.24	N	107600	500	27 억		13242	N	N	1	N	00	N
163	20240401	150626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57900	800	2	1.40	880526900	15277	140.34	56900	58500	56900	74200	40000	57100	57637.42	0.27	25	5971	58366	57732	57166	56532	55966	57450	56250	27	17100	500	42250	100	1	4861545	2815	-239.26	4.46	12	0.31	-242.00	12973.00	123200	20230327	-53.00	53600	20240205	8.02	70100	-17.40	20240105	53600	8.02	20240205	119100	-51.39	20230404	53600	8.02	20240205	3.24	N	107600	500	27 억		13242	N	N	1	N	00	N
164	20240401	140621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57700	600	2	1.05	832562600	14446	132.70	56900	58500	56900	74200	40000	57100	57632.74	0.27	25	5930	58366	57732	57166	56532	55966	57450	56250	27	17100	500	42250	100	1	4861545	2805	-238.43	4.45	12	0.30	-242.00	12973.00	123200	20230327	-53.17	53600	20240205	7.65	70100	-17.69	20240105	53600	7.65	20240205	119100	-51.55	20230404	53600	7.65	20240205	3.24	N	107600	500	27 억		13242	N	N	1	N	00	N
165	20240401	130619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57700	600	2	1.05	793143600	13762	126.42	56900	58500	56900	74200	40000	57100	57632.87	0.27	25	5989	58366	57732	57166	56532	55966	57450	56250	27	17100	500	42250	100	1	4861545	2805	-238.43	4.45	12	0.28	-242.00	12973.00	123200	20230327	-53.17	53600	20240205	7.65	70100	-17.69	20240105	53600	7.65	20240205	119100	-51.55	20230404	53600	7.65	20240205	3.24	N	107600	500	27 억		13242	N	N	1	N	00	N
166	20240401	120625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57700	600	2	1.05	765733200	13287	122.06	56900	58500	56900	74200	40000	57100	57630.26	0.27	25	5812	58366	57732	57166	56532	55966	57450	56250	27	17100	500	42250	100	1	4861545	2805	-238.43	4.45	12	0.27	-242.00	12973.00	123200	20230327	-53.17	53600	20240205	7.65	70100	-17.69	20240105	53600	7.65	20240205	119100	-51.55	20230404	53600	7.65	20240205	3.24	N	107600	500	27 억		13242	N	N	1	N	00	N
167	20240401	110623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57700	600	2	1.05	723986400	12564	115.41	56900	58500	56900	74200	40000	57100	57623.88	0.27	25	5685	58366	57732	57166	56532	55966	57450	56250	27	17100	500	42250	100	1	4861545	2805	-238.43	4.45	12	0.26	-242.00	12973.00	123200	20230327	-53.17	53600	20240205	7.65	70100	-17.69	20240105	53600	7.65	20240205	119100	-51.55	20230404	53600	7.65	20240205	3.24	N	107600	500	27 억		13242	N	N	1	N	00	N
168	20240401	100620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58000	900	2	1.58	372437300	6494	59.65	56900	58000	56900	74200	40000	57100	57350.99	0.27	25	2879	58366	57732	57166	56532	55966	57450	56250	27	17100	500	42250	100	1	4861545	2820	-239.67	4.47	12	0.13	-242.00	12973.00	123200	20230327	-52.92	53600	20240205	8.21	70100	-17.26	20240105	53600	8.21	20240205	119100	-51.30	20230404	53600	8.21	20240205	3.24	N	107600	500	27 억		13242	N	N	1	N	00	N
169	20240401	090621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56900	-200	5	-0.35	26271500	461	4.23	56900	57200	56900	74200	40000	57100	56988.07	0.27	25	6	58366	57732	57166	56532	55966	57450	56250	27	17100	500	42250	100	1	4861545	2766	-235.12	4.39	12	0.01	-242.00	12973.00	123200	20230327	-53.81	53600	20240205	6.16	70100	-18.83	20240105	53600	6.16	20240205	119100	-52.23	20230404	53600	6.16	20240205	3.24	N	107600	500	27 억		13242	N	N	1	N	00	N