KissMeData/027050/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	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3140	130	2	4.32	14399748880	4546593	716.42	3030	3240	3020	3910	2110	3010	3167.26	1.83	0	19223	3133	3071	3028	2966	2923	3102	2997	200	900	500	1920	5	1	40000000	1256	69.78	1.20	12	11.37	45.00	2606.00	5320	20230828	-40.98	2255	20230726	39.25	3255	-3.53	20240422	2535	23.87	20240307	5320	-40.98	20230828	2255	39.25	20230726	5.96	N	027050	500	200 억		732482	N	N	1731	N	00	N
3	20240430	150409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3155	145	2	4.82	13839535030	4368373	688.33	3030	3240	3020	3910	2110	3010	3168.13	1.83	0	5630	3133	3071	3028	2966	2923	3102	2997	200	900	500	1920	5	1	40000000	1262	70.11	1.21	12	10.92	45.00	2606.00	5320	20230828	-40.70	2255	20230726	39.91	3255	-3.07	20240422	2535	24.46	20240307	5320	-40.70	20230828	2255	39.91	20230726	5.96	N	027050	500	200 억		732482	N	N	1609	N	00	N
4	20240430	140409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3160	150	2	4.98	12644759785	3988608	628.49	3030	3240	3020	3910	2110	3010	3170.22	1.83	0	-24097	3133	3071	3028	2966	2923	3102	2997	200	900	500	1920	5	1	40000000	1264	70.22	1.21	12	9.97	45.00	2606.00	5320	20230828	-40.60	2255	20230726	40.13	3255	-2.92	20240422	2535	24.65	20240307	5320	-40.60	20230828	2255	40.13	20230726	5.96	N	027050	500	200 억		732482	N	N	1609	N	00	N
5	20240430	130408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3180	170	2	5.65	8434698810	2673979	421.34	3030	3210	3020	3910	2110	3010	3154.37	1.83	0	13526	3133	3071	3028	2966	2923	3102	2997	200	900	500	1920	5	1	40000000	1272	70.67	1.22	12	6.68	45.00	2606.00	5320	20230828	-40.23	2255	20230726	41.02	3255	-2.30	20240422	2535	25.44	20240307	5320	-40.23	20230828	2255	41.02	20230726	5.96	N	027050	500	200 억		732482	N	N	1609	N	00	N
6	20240430	120409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3165	155	2	5.15	7812034325	2477771	390.43	3030	3210	3020	3910	2110	3010	3152.86	1.83	0	12237	3133	3071	3028	2966	2923	3102	2997	200	900	500	1920	5	1	40000000	1266	70.33	1.21	12	6.19	45.00	2606.00	5320	20230828	-40.51	2255	20230726	40.35	3255	-2.76	20240422	2535	24.85	20240307	5320	-40.51	20230828	2255	40.35	20230726	5.96	N	027050	500	200 억		732482	N	N	1609	N	00	N
7	20240430	110408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3165	155	2	5.15	6898495695	2188974	344.92	3030	3210	3020	3910	2110	3010	3151.48	1.83	0	19329	3133	3071	3028	2966	2923	3102	2997	200	900	500	1920	5	1	40000000	1266	70.33	1.21	12	5.47	45.00	2606.00	5320	20230828	-40.51	2255	20230726	40.35	3255	-2.76	20240422	2535	24.85	20240307	5320	-40.51	20230828	2255	40.35	20230726	5.96	N	027050	500	200 억		732482	N	N	1609	N	00	N
8	20240430	100407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3105	95	2	3.16	3301504105	1056396	166.46	3030	3180	3020	3910	2110	3010	3125.27	1.83	0	-2114	3133	3071	3028	2966	2923	3102	2997	200	900	500	1920	5	1	40000000	1242	69.00	1.19	12	2.64	45.00	2606.00	5320	20230828	-41.64	2255	20230726	37.69	3255	-4.61	20240422	2535	22.49	20240307	5320	-41.64	20230828	2255	37.69	20230726	5.96	N	027050	500	200 억		732482	N	N	1609	N	00	N
9	20240430	090414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3125	115	2	3.82	508746090	163711	25.80	3030	3150	3020	3910	2110	3010	3107.68	1.83	0	4428	3133	3071	3028	2966	2923	3102	2997	200	900	500	1920	5	1	40000000	1250	69.44	1.20	12	0.41	45.00	2606.00	5320	20230828	-41.26	2255	20230726	38.58	3255	-3.99	20240422	2535	23.27	20240307	5320	-41.26	20230828	2255	38.58	20230726	5.96	N	027050	500	200 억		732482	N	N	1609	N	00	N
10	20240429	160401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3010	25	2	0.84	1901190390	623269	127.81	2995	3090	2985	3880	2090	2985	3050.53	1.73	0	39887	3111	3047	2981	2917	2851	3015	2885	200	895	500	1910	5	1	40000000	1204	66.89	1.16	12	1.56	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	3255	-7.53	20240422	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.93	N	027050	500	200 억		692869	N	N	1609	N	00	N
11	20240429	150407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3010	25	2	0.84	1787834490	585593	120.08	2995	3090	2985	3880	2090	2985	3053.18	1.73	0	29215	3111	3047	2981	2917	2851	3015	2885	200	895	500	1910	5	1	40000000	1204	66.89	1.16	12	1.46	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	3255	-7.53	20240422	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.93	N	027050	500	200 억		692869	N	N	1413	N	00	N
12	20240429	140357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3030	45	2	1.51	1567801415	512679	105.13	2995	3090	2985	3880	2090	2985	3058.24	1.73	0	22055	3111	3047	2981	2917	2851	3015	2885	200	895	500	1910	5	1	40000000	1212	67.33	1.16	12	1.28	45.00	2606.00	5320	20230828	-43.05	2255	20230726	34.37	3255	-6.91	20240422	2535	19.53	20240307	5320	-43.05	20230828	2255	34.37	20230726	5.93	N	027050	500	200 억		692869	N	N	1413	N	00	N
13	20240429	130407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3060	75	2	2.51	1414571120	462398	94.82	2995	3090	2985	3880	2090	2985	3059.41	1.73	0	40940	3111	3047	2981	2917	2851	3015	2885	200	895	500	1910	5	1	40000000	1224	68.00	1.17	12	1.16	45.00	2606.00	5320	20230828	-42.48	2255	20230726	35.70	3255	-5.99	20240422	2535	20.71	20240307	5320	-42.48	20230828	2255	35.70	20230726	5.93	N	027050	500	200 억		692869	N	N	1413	N	00	N
14	20240429	120406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	70	2	2.35	1335382565	436476	89.50	2995	3090	2985	3880	2090	2985	3059.68	1.73	0	45128	3111	3047	2981	2917	2851	3015	2885	200	895	500	1910	5	1	40000000	1222	67.89	1.17	12	1.09	45.00	2606.00	5320	20230828	-42.58	2255	20230726	35.48	3255	-6.14	20240422	2535	20.51	20240307	5320	-42.58	20230828	2255	35.48	20230726	5.93	N	027050	500	200 억		692869	N	N	1413	N	00	N
15	20240429	110354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3050	65	2	2.18	1217305695	397786	81.57	2995	3090	2985	3880	2090	2985	3060.44	1.73	0	45750	3111	3047	2981	2917	2851	3015	2885	200	895	500	1910	5	1	40000000	1220	67.78	1.17	12	0.99	45.00	2606.00	5320	20230828	-42.67	2255	20230726	35.25	3255	-6.30	20240422	2535	20.32	20240307	5320	-42.67	20230828	2255	35.25	20230726	5.93	N	027050	500	200 억		692869	N	N	1413	N	00	N
16	20240429	100407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3065	80	2	2.68	931324660	304523	62.45	2995	3090	2985	3880	2090	2985	3058.61	1.73	0	40382	3111	3047	2981	2917	2851	3015	2885	200	895	500	1910	5	1	40000000	1226	68.11	1.18	12	0.76	45.00	2606.00	5320	20230828	-42.39	2255	20230726	35.92	3255	-5.84	20240422	2535	20.91	20240307	5320	-42.39	20230828	2255	35.92	20230726	5.93	N	027050	500	200 억		692869	N	N	1413	N	00	N
17	20240429	090408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3010	25	2	0.84	99655025	33298	6.83	2995	3020	2985	3880	2090	2985	2993.13	1.73	0	3916	3111	3047	2981	2917	2851	3015	2885	200	895	500	1910	5	1	40000000	1204	66.89	1.16	12	0.08	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	3255	-7.53	20240422	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.93	N	027050	500	200 억		692869	N	N	1413	N	00	N
18	20240426	160406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-25	5	-0.83	1421849280	476985	67.28	3015	3045	2915	3910	2110	3010	2980.85	1.66	0	28269	3150	3080	3025	2955	2900	3052	2927	200	900	500	1920	5	1	40000000	1194	66.33	1.15	12	1.19	45.00	2606.00	5320	20230828	-43.89	2255	20230726	32.37	3255	-8.29	20240422	2535	17.75	20240307	5320	-43.89	20230828	2255	32.37	20230726	5.92	N	027050	500	200 억		663200	N	N	1413	N	00	N
19	20240426	150407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3000	-10	5	-0.33	1281094930	429871	60.63	3015	3045	2915	3910	2110	3010	2980.14	1.66	0	10447	3150	3080	3025	2955	2900	3052	2927	200	900	500	1920	5	1	40000000	1200	66.67	1.15	12	1.07	45.00	2606.00	5320	20230828	-43.61	2255	20230726	33.04	3255	-7.83	20240422	2535	18.34	20240307	5320	-43.61	20230828	2255	33.04	20230726	5.92	N	027050	500	200 억		663200	N	N	100	N	00	N
20	20240426	140405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3015	5	2	0.17	1212579645	407019	57.41	3015	3045	2915	3910	2110	3010	2979.12	1.66	0	9172	3150	3080	3025	2955	2900	3052	2927	200	900	500	1920	5	1	40000000	1206	67.00	1.16	12	1.02	45.00	2606.00	5320	20230828	-43.33	2255	20230726	33.70	3255	-7.37	20240422	2535	18.93	20240307	5320	-43.33	20230828	2255	33.70	20230726	5.92	N	027050	500	200 억		663200	N	N	100	N	00	N
21	20240426	130404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3000	-10	5	-0.33	1060953295	356598	50.30	3015	3045	2915	3910	2110	3010	2975.14	1.66	0	10480	3150	3080	3025	2955	2900	3052	2927	200	900	500	1920	5	1	40000000	1200	66.67	1.15	12	0.89	45.00	2606.00	5320	20230828	-43.61	2255	20230726	33.04	3255	-7.83	20240422	2535	18.34	20240307	5320	-43.61	20230828	2255	33.04	20230726	5.92	N	027050	500	200 억		663200	N	N	100	N	00	N
22	20240426	120404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	-25	5	-0.83	906517935	304930	43.01	3015	3045	2915	3910	2110	3010	2972.79	1.66	0	2422	3150	3080	3025	2955	2900	3052	2927	200	900	500	1920	5	1	40000000	1194	66.33	1.15	12	0.76	45.00	2606.00	5320	20230828	-43.89	2255	20230726	32.37	3255	-8.29	20240422	2535	17.75	20240307	5320	-43.89	20230828	2255	32.37	20230726	5.92	N	027050	500	200 억		663200	N	N	100	N	00	N
23	20240426	110405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2960	-50	5	-1.66	845799875	284512	40.13	3015	3045	2915	3910	2110	3010	2972.72	1.66	0	128	3150	3080	3025	2955	2900	3052	2927	200	900	500	1920	5	1	40000000	1184	65.78	1.14	12	0.71	45.00	2606.00	5320	20230828	-44.36	2255	20230726	31.26	3255	-9.06	20240422	2535	16.77	20240307	5320	-44.36	20230828	2255	31.26	20230726	5.92	N	027050	500	200 억		663200	N	N	100	N	00	N
24	20240426	100404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2995	-15	5	-0.50	694798265	233605	32.95	3015	3045	2915	3910	2110	3010	2974.14	1.66	0	4799	3150	3080	3025	2955	2900	3052	2927	200	900	500	1920	5	1	40000000	1198	66.56	1.15	12	0.58	45.00	2606.00	5320	20230828	-43.70	2255	20230726	32.82	3255	-7.99	20240422	2535	18.15	20240307	5320	-43.70	20230828	2255	32.82	20230726	5.92	N	027050	500	200 억		663200	N	N	100	N	00	N
25	20240426	090406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3000	-10	5	-0.33	107269410	35670	5.03	3015	3045	2980	3910	2110	3010	3007.22	1.66	0	5023	3150	3080	3025	2955	2900	3052	2927	200	900	500	1920	5	1	40000000	1200	66.67	1.15	12	0.09	45.00	2606.00	5320	20230828	-43.61	2255	20230726	33.04	3255	-7.83	20240422	2535	18.34	20240307	5320	-43.61	20230828	2255	33.04	20230726	5.92	N	027050	500	200 억		663200	N	N	100	N	00	N
26	20240425	160403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3010	-85	5	-2.75	2117782465	699260	85.75	3045	3095	2970	4020	2170	3095	3028.56	1.62	0	12946	3188	3141	3073	3026	2958	3165	3050	200	925	500	1980	5	1	40000000	1204	66.89	1.16	12	1.75	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	3255	-7.53	20240422	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.72	N	027050	500	200 억		649717	N	N	100	N	00	N
27	20240425	150406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3005	-90	5	-2.91	1863188025	614122	75.31	3045	3095	2995	4020	2170	3095	3033.84	1.62	0	866	3188	3141	3073	3026	2958	3165	3050	200	925	500	1980	5	1	40000000	1202	66.78	1.15	12	1.54	45.00	2606.00	5320	20230828	-43.52	2255	20230726	33.26	3255	-7.68	20240422	2535	18.54	20240307	5320	-43.52	20230828	2255	33.26	20230726	5.72	N	027050	500	200 억		649717	N	N	170	N	00	N
28	20240425	140403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3045	-50	5	-1.62	1629279165	536551	65.80	3045	3095	2995	4020	2170	3095	3036.51	1.62	0	-1814	3188	3141	3073	3026	2958	3165	3050	200	925	500	1980	5	1	40000000	1218	67.67	1.17	12	1.34	45.00	2606.00	5320	20230828	-42.76	2255	20230726	35.03	3255	-6.45	20240422	2535	20.12	20240307	5320	-42.76	20230828	2255	35.03	20230726	5.72	N	027050	500	200 억		649717	N	N	170	N	00	N
29	20240425	130405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3005	-90	5	-2.91	1303279175	428796	52.58	3045	3095	2995	4020	2170	3095	3039.31	1.62	0	-15013	3188	3141	3073	3026	2958	3165	3050	200	925	500	1980	5	1	40000000	1202	66.78	1.15	12	1.07	45.00	2606.00	5320	20230828	-43.52	2255	20230726	33.26	3255	-7.68	20240422	2535	18.54	20240307	5320	-43.52	20230828	2255	33.26	20230726	5.72	N	027050	500	200 억		649717	N	N	170	N	00	N
30	20240425	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3020	-75	5	-2.42	1058619885	347535	42.62	3045	3095	3015	4020	2170	3095	3045.99	1.62	0	-16329	3188	3141	3073	3026	2958	3165	3050	200	925	500	1980	5	1	40000000	1208	67.11	1.16	12	0.87	45.00	2606.00	5320	20230828	-43.23	2255	20230726	33.92	3255	-7.22	20240422	2535	19.13	20240307	5320	-43.23	20230828	2255	33.92	20230726	5.72	N	027050	500	200 억		649717	N	N	170	N	00	N
31	20240425	110404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3030	-65	5	-2.10	950474335	311762	38.23	3045	3095	3015	4020	2170	3095	3048.62	1.62	0	-17148	3188	3141	3073	3026	2958	3165	3050	200	925	500	1980	5	1	40000000	1212	67.33	1.16	12	0.78	45.00	2606.00	5320	20230828	-43.05	2255	20230726	34.37	3255	-6.91	20240422	2535	19.53	20240307	5320	-43.05	20230828	2255	34.37	20230726	5.72	N	027050	500	200 억		649717	N	N	170	N	00	N
32	20240425	100403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3070	-25	5	-0.81	523183920	170853	20.95	3045	3095	3045	4020	2170	3095	3062.06	1.62	0	-6000	3188	3141	3073	3026	2958	3165	3050	200	925	500	1980	5	1	40000000	1228	68.22	1.18	12	0.43	45.00	2606.00	5320	20230828	-42.29	2255	20230726	36.14	3255	-5.68	20240422	2535	21.10	20240307	5320	-42.29	20230828	2255	36.14	20230726	5.72	N	027050	500	200 억		649717	N	N	170	N	00	N
33	20240425	090404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3070	-25	5	-0.81	76726040	25124	3.08	3045	3070	3045	4020	2170	3095	3052.81	1.62	0	4816	3188	3141	3073	3026	2958	3165	3050	200	925	500	1980	5	1	40000000	1228	68.22	1.18	12	0.06	45.00	2606.00	5320	20230828	-42.29	2255	20230726	36.14	3255	-5.68	20240422	2535	21.10	20240307	5320	-42.29	20230828	2255	36.14	20230726	5.72	N	027050	500	200 억		649717	N	N	170	N	00	N
34	20240424	160402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3095	50	2	1.64	2446898775	799497	64.19	3065	3120	3005	3955	2135	3045	3060.52	1.38	0	95985	3221	3132	3086	2997	2951	3110	2975	200	910	500	1940	5	1	40000000	1238	68.78	1.19	12	2.00	45.00	2606.00	5320	20230828	-41.82	2255	20230726	37.25	3255	-4.92	20240422	2535	22.09	20240307	5320	-41.82	20230828	2255	37.25	20230726	6.10	N	027050	500	200 억		550564	N	N	170	N	00	N
35	20240424	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3105	60	2	1.97	2206377565	721920	57.96	3065	3120	3005	3955	2135	3045	3056.26	1.38	0	104443	3221	3132	3086	2997	2951	3110	2975	200	910	500	1940	5	1	40000000	1242	69.00	1.19	12	1.80	45.00	2606.00	5320	20230828	-41.64	2255	20230726	37.69	3255	-4.61	20240422	2535	22.49	20240307	5320	-41.64	20230828	2255	37.69	20230726	6.10	N	027050	500	200 억		550564	N	N	2337	N	00	N
36	20240424	140402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3065	20	2	0.66	1667488255	547551	43.96	3065	3080	3005	3955	2135	3045	3045.36	1.38	0	83264	3221	3132	3086	2997	2951	3110	2975	200	910	500	1940	5	1	40000000	1226	68.11	1.18	12	1.37	45.00	2606.00	5320	20230828	-42.39	2255	20230726	35.92	3255	-5.84	20240422	2535	20.91	20240307	5320	-42.39	20230828	2255	35.92	20230726	6.10	N	027050	500	200 억		550564	N	N	2337	N	00	N
37	20240424	130407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	10	2	0.33	1533169370	503669	40.44	3065	3080	3005	3955	2135	3045	3044.00	1.38	0	80514	3221	3132	3086	2997	2951	3110	2975	200	910	500	1940	5	1	40000000	1222	67.89	1.17	12	1.26	45.00	2606.00	5320	20230828	-42.58	2255	20230726	35.48	3255	-6.14	20240422	2535	20.51	20240307	5320	-42.58	20230828	2255	35.48	20230726	6.10	N	027050	500	200 억		550564	N	N	2337	N	00	N
38	20240424	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	10	2	0.33	1423281390	467703	37.55	3065	3080	3005	3955	2135	3045	3043.13	1.38	0	75918	3221	3132	3086	2997	2951	3110	2975	200	910	500	1940	5	1	40000000	1222	67.89	1.17	12	1.17	45.00	2606.00	5320	20230828	-42.58	2255	20230726	35.48	3255	-6.14	20240422	2535	20.51	20240307	5320	-42.58	20230828	2255	35.48	20230726	6.10	N	027050	500	200 억		550564	N	N	2337	N	00	N
39	20240424	110402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3075	30	2	0.99	1219620855	401160	32.21	3065	3080	3005	3955	2135	3045	3040.24	1.38	0	74203	3221	3132	3086	2997	2951	3110	2975	200	910	500	1940	5	1	40000000	1230	68.33	1.18	12	1.00	45.00	2606.00	5320	20230828	-42.20	2255	20230726	36.36	3255	-5.53	20240422	2535	21.30	20240307	5320	-42.20	20230828	2255	36.36	20230726	6.10	N	027050	500	200 억		550564	N	N	2337	N	00	N
40	20240424	100401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3050	5	2	0.16	855658740	281952	22.64	3065	3080	3005	3955	2135	3045	3034.77	1.38	0	42273	3221	3132	3086	2997	2951	3110	2975	200	910	500	1940	5	1	40000000	1220	67.78	1.17	12	0.70	45.00	2606.00	5320	20230828	-42.67	2255	20230726	35.25	3255	-6.30	20240422	2535	20.32	20240307	5320	-42.67	20230828	2255	35.25	20230726	6.10	N	027050	500	200 억		550564	N	N	2337	N	00	N
41	20240424	090402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3070	25	2	0.82	81679790	26618	2.14	3065	3080	3065	3955	2135	3045	3068.62	1.38	0	-10450	3221	3132	3086	2997	2951	3110	2975	200	910	500	1940	5	1	40000000	1228	68.22	1.18	12	0.07	45.00	2606.00	5320	20230828	-42.29	2255	20230726	36.14	3255	-5.68	20240422	2535	21.10	20240307	5320	-42.29	20230828	2255	36.14	20230726	6.10	N	027050	500	200 억		550564	N	N	2337	N	00	N
42	20240423	160353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3045	-10	5	-0.33	3805971420	1225702	20.19	3105	3175	3040	3970	2140	3055	3105.26	1.42	0	-16140	3361	3207	3101	2947	2841	3285	3025	200	915	500	1950	5	1	40000000	1218	67.67	1.17	12	3.06	45.00	2606.00	5320	20230828	-42.76	2255	20230726	35.03	3255	-6.45	20240422	2535	20.12	20240307	5320	-42.76	20230828	2255	35.03	20230726	6.18	N	027050	500	200 억		566156	N	N	2337	N	00	N
43	20240423	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3060	5	2	0.16	3617070995	1163764	19.17	3105	3175	3040	3970	2140	3055	3108.17	1.42	0	-23378	3361	3207	3101	2947	2841	3285	3025	200	915	500	1950	5	1	40000000	1224	68.00	1.17	12	2.91	45.00	2606.00	5320	20230828	-42.48	2255	20230726	35.70	3255	-5.99	20240422	2535	20.71	20240307	5320	-42.48	20230828	2255	35.70	20230726	6.18	N	027050	500	200 억		566156	N	N	363	N	00	N
44	20240423	140402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3060	5	2	0.16	3440137655	1105730	18.22	3105	3175	3045	3970	2140	3055	3111.29	1.42	0	-33138	3361	3207	3101	2947	2841	3285	3025	200	915	500	1950	5	1	40000000	1224	68.00	1.17	12	2.76	45.00	2606.00	5320	20230828	-42.48	2255	20230726	35.70	3255	-5.99	20240422	2535	20.71	20240307	5320	-42.48	20230828	2255	35.70	20230726	6.18	N	027050	500	200 억		566156	N	N	363	N	00	N
45	20240423	130359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3080	25	2	0.82	3238377835	1039855	17.13	3105	3175	3045	3970	2140	3055	3114.37	1.42	0	-34623	3361	3207	3101	2947	2841	3285	3025	200	915	500	1950	5	1	40000000	1232	68.44	1.18	12	2.60	45.00	2606.00	5320	20230828	-42.11	2255	20230726	36.59	3255	-5.38	20240422	2535	21.50	20240307	5320	-42.11	20230828	2255	36.59	20230726	6.18	N	027050	500	200 억		566156	N	N	363	N	00	N
46	20240423	120400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3075	20	2	0.65	3134506100	1006019	16.58	3105	3175	3045	3970	2140	3055	3115.87	1.42	0	-31401	3361	3207	3101	2947	2841	3285	3025	200	915	500	1950	5	1	40000000	1230	68.33	1.18	12	2.52	45.00	2606.00	5320	20230828	-42.20	2255	20230726	36.36	3255	-5.53	20240422	2535	21.30	20240307	5320	-42.20	20230828	2255	36.36	20230726	6.18	N	027050	500	200 억		566156	N	N	363	N	00	N
47	20240423	110359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3050	-5	5	-0.16	2946048795	944451	15.56	3105	3175	3050	3970	2140	3055	3119.45	1.42	0	-37685	3361	3207	3101	2947	2841	3285	3025	200	915	500	1950	5	1	40000000	1220	67.78	1.17	12	2.36	45.00	2606.00	5320	20230828	-42.67	2255	20230726	35.25	3255	-6.30	20240422	2535	20.32	20240307	5320	-42.67	20230828	2255	35.25	20230726	6.18	N	027050	500	200 억		566156	N	N	363	N	00	N
48	20240423	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3130	75	2	2.45	2360728315	754549	12.43	3105	3175	3060	3970	2140	3055	3128.84	1.42	0	-46677	3361	3207	3101	2947	2841	3285	3025	200	915	500	1950	5	1	40000000	1252	69.56	1.20	12	1.89	45.00	2606.00	5320	20230828	-41.17	2255	20230726	38.80	3255	-3.84	20240422	2535	23.47	20240307	5320	-41.17	20230828	2255	38.80	20230726	6.18	N	027050	500	200 억		566156	N	N	363	N	00	N
49	20240423	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3070	15	2	0.49	404981955	130881	2.16	3105	3115	3070	3970	2140	3055	3094.85	1.42	0	-34087	3361	3207	3101	2947	2841	3285	3025	200	915	500	1950	5	1	40000000	1228	68.22	1.18	12	0.33	45.00	2606.00	5320	20230828	-42.29	2255	20230726	36.14	3255	-5.68	20240422	2535	21.10	20240307	5320	-42.29	20230828	2255	36.14	20230726	6.18	N	027050	500	200 억		566156	N	N	363	N	00	N
50	20240422	160359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	90	2	3.04	19086812210	6036908	688.14	2995	3255	2995	3850	2080	2965	3161.96	2.04	0	-238516	3101	3032	2951	2882	2801	2992	2842	200	885	500	1890	5	1	40000000	1222	67.89	1.17	12	15.09	45.00	2606.00	5320	20230828	-42.58	2255	20230726	35.48	3255	-6.14	20240422	2535	20.51	20240307	5320	-42.58	20230828	2255	35.48	20230726	6.10	N	027050	500	200 억		817870	N	N	363	N	00	N
51	20240422	150358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	90	2	3.04	18675026575	5902419	672.81	2995	3255	2995	3850	2080	2965	3164.13	2.04	0	-258735	3101	3032	2951	2882	2801	2992	2842	200	885	500	1890	5	1	40000000	1222	67.89	1.17	12	14.76	45.00	2606.00	5320	20230828	-42.58	2255	20230726	35.48	3255	-6.14	20240422	2535	20.51	20240307	5320	-42.58	20230828	2255	35.48	20230726	6.10	N	027050	500	200 억		817870	N	N	151	N	00	N
52	20240422	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3085	120	2	4.05	18090714955	5711603	651.06	2995	3255	2995	3850	2080	2965	3167.54	2.04	0	-264954	3101	3032	2951	2882	2801	2992	2842	200	885	500	1890	5	1	40000000	1234	68.56	1.18	12	14.28	45.00	2606.00	5320	20230828	-42.01	2255	20230726	36.81	3255	-5.22	20240422	2535	21.70	20240307	5320	-42.01	20230828	2255	36.81	20230726	6.10	N	027050	500	200 억		817870	N	N	151	N	00	N
53	20240422	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3105	140	2	4.72	17720415615	5591986	637.43	2995	3255	2995	3850	2080	2965	3169.08	2.04	0	-283406	3101	3032	2951	2882	2801	2992	2842	200	885	500	1890	5	1	40000000	1242	69.00	1.19	12	13.98	45.00	2606.00	5320	20230828	-41.64	2255	20230726	37.69	3255	-4.61	20240422	2535	22.49	20240307	5320	-41.64	20230828	2255	37.69	20230726	6.10	N	027050	500	200 억		817870	N	N	151	N	00	N
54	20240422	120358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3130	165	2	5.56	17362389575	5477373	624.36	2995	3255	2995	3850	2080	2965	3170.03	2.04	0	-269945	3101	3032	2951	2882	2801	2992	2842	200	885	500	1890	5	1	40000000	1252	69.56	1.20	12	13.69	45.00	2606.00	5320	20230828	-41.17	2255	20230726	38.80	3255	-3.84	20240422	2535	23.47	20240307	5320	-41.17	20230828	2255	38.80	20230726	6.10	N	027050	500	200 억		817870	N	N	151	N	00	N
55	20240422	110358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3090	125	2	4.22	16673858420	5255441	599.06	2995	3255	2995	3850	2080	2965	3172.88	2.04	0	-280112	3101	3032	2951	2882	2801	2992	2842	200	885	500	1890	5	1	40000000	1236	68.67	1.19	12	13.14	45.00	2606.00	5320	20230828	-41.92	2255	20230726	37.03	3255	-5.07	20240422	2535	21.89	20240307	5320	-41.92	20230828	2255	37.03	20230726	6.10	N	027050	500	200 억		817870	N	N	151	N	00	N
56	20240422	100359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3160	195	2	6.58	14851240610	4673191	532.69	2995	3255	2995	3850	2080	2965	3178.19	2.04	0	-299048	3101	3032	2951	2882	2801	2992	2842	200	885	500	1890	5	1	40000000	1264	70.22	1.21	12	11.68	45.00	2606.00	5320	20230828	-40.60	2255	20230726	40.13	3255	-2.92	20240422	2535	24.65	20240307	5320	-40.60	20230828	2255	40.13	20230726	6.10	N	027050	500	200 억		817870	N	N	151	N	00	N
57	20240422	090358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3040	75	2	2.53	341905880	113126	12.90	2995	3055	2995	3850	2080	2965	3024.99	2.04	0	-8075	3101	3032	2951	2882	2801	2992	2842	200	885	500	1890	5	1	40000000	1216	67.56	1.17	12	0.28	45.00	2606.00	5320	20230828	-42.86	2255	20230726	34.81	3080	-1.30	20240417	2535	19.92	20240307	5320	-42.86	20230828	2255	34.81	20230726	6.10	N	027050	500	200 억		817870	N	N	151	N	00	N
58	20240419	160344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2965	-20	5	-0.67	2574768740	870634	53.21	3010	3020	2870	3880	2090	2985	2957.26	2.05	0	571	3061	3022	2986	2947	2911	3042	2967	200	895	500	1910	5	1	40000000	1186	65.89	1.14	12	2.18	45.00	2606.00	5320	20230828	-44.27	2255	20230726	31.49	3080	-3.73	20240417	2535	16.96	20240307	5320	-44.27	20230828	2255	31.49	20230726	6.25	N	027050	500	200 억		820332	N	N	151	N	00	N
59	20240419	150345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2960	-25	5	-0.84	2434228030	823125	50.30	3010	3020	2870	3880	2090	2985	2957.22	2.05	0	1928	3061	3022	2986	2947	2911	3042	2967	200	895	500	1910	5	1	40000000	1184	65.78	1.14	12	2.06	45.00	2606.00	5320	20230828	-44.36	2255	20230726	31.26	3080	-3.90	20240417	2535	16.77	20240307	5320	-44.36	20230828	2255	31.26	20230726	6.25	N	027050	500	200 억		820332	N	N	192	N	00	N
60	20240419	140342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-10	5	-0.34	2304845485	779449	47.63	3010	3020	2870	3880	2090	2985	2956.93	2.05	0	14836	3061	3022	2986	2947	2911	3042	2967	200	895	500	1910	5	1	40000000	1190	66.11	1.14	12	1.95	45.00	2606.00	5320	20230828	-44.08	2255	20230726	31.93	3080	-3.41	20240417	2535	17.36	20240307	5320	-44.08	20230828	2255	31.93	20230726	6.25	N	027050	500	200 억		820332	N	N	192	N	00	N
61	20240419	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2965	-20	5	-0.67	2167743995	733192	44.81	3010	3020	2870	3880	2090	2985	2956.49	2.05	0	24006	3061	3022	2986	2947	2911	3042	2967	200	895	500	1910	5	1	40000000	1186	65.89	1.14	12	1.83	45.00	2606.00	5320	20230828	-44.27	2255	20230726	31.49	3080	-3.73	20240417	2535	16.96	20240307	5320	-44.27	20230828	2255	31.49	20230726	6.25	N	027050	500	200 억		820332	N	N	192	N	00	N
62	20240419	120343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	-75	5	-2.51	1889914680	638790	39.04	3010	3020	2870	3880	2090	2985	2958.49	2.05	0	33293	3061	3022	2986	2947	2911	3042	2967	200	895	500	1910	5	1	40000000	1164	64.67	1.12	12	1.60	45.00	2606.00	5320	20230828	-45.30	2255	20230726	29.05	3080	-5.52	20240417	2535	14.79	20240307	5320	-45.30	20230828	2255	29.05	20230726	6.25	N	027050	500	200 억		820332	N	N	192	N	00	N
63	20240419	110346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2925	-60	5	-2.01	1524196980	512441	31.32	3010	3020	2920	3880	2090	2985	2974.34	2.05	0	-5494	3061	3022	2986	2947	2911	3042	2967	200	895	500	1910	5	1	40000000	1170	65.00	1.12	12	1.28	45.00	2606.00	5320	20230828	-45.02	2255	20230726	29.71	3080	-5.03	20240417	2535	15.38	20240307	5320	-45.02	20230828	2255	29.71	20230726	6.25	N	027050	500	200 억		820332	N	N	192	N	00	N
64	20240419	100344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3005	20	2	0.67	979388890	328704	20.09	3010	3020	2930	3880	2090	2985	2979.51	2.05	0	-14042	3061	3022	2986	2947	2911	3042	2967	200	895	500	1910	5	1	40000000	1202	66.78	1.15	12	0.82	45.00	2606.00	5320	20230828	-43.52	2255	20230726	33.26	3080	-2.44	20240417	2535	18.54	20240307	5320	-43.52	20230828	2255	33.26	20230726	6.25	N	027050	500	200 억		820332	N	N	192	N	00	N
65	20240419	090341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	-15	5	-0.50	324082915	108152	6.61	3010	3020	2965	3880	2090	2985	2996.81	2.05	0	-21052	3061	3022	2986	2947	2911	3042	2967	200	895	500	1910	5	1	40000000	1188	66.00	1.14	12	0.27	45.00	2606.00	5320	20230828	-44.17	2255	20230726	31.71	3080	-3.57	20240417	2535	17.16	20240307	5320	-44.17	20230828	2255	31.71	20230726	6.25	N	027050	500	200 억		820332	N	N	192	N	00	N
66	20240418	160341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	40	2	1.36	4844273460	1623553	41.06	2965	3025	2950	3825	2065	2945	2983.81	1.89	0	66837	3218	3081	2943	2806	2668	3150	2875	200	880	500	1880	5	1	40000000	1194	66.33	1.15	12	4.06	45.00	2606.00	5320	20230828	-43.89	2255	20230726	32.37	3080	-3.08	20240417	2535	17.75	20240307	5320	-43.89	20230828	2255	32.37	20230726	6.33	N	027050	500	200 억		755755	N	N	192	N	00	N
67	20240418	150343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	30	2	1.02	4593109410	1539306	38.93	2965	3025	2950	3825	2065	2945	2983.95	1.89	0	56818	3218	3081	2943	2806	2668	3150	2875	200	880	500	1880	5	1	40000000	1190	66.11	1.14	12	3.85	45.00	2606.00	5320	20230828	-44.08	2255	20230726	31.93	3080	-3.41	20240417	2535	17.36	20240307	5320	-44.08	20230828	2255	31.93	20230726	6.33	N	027050	500	200 억		755755	N	N	0	N	00	N
68	20240418	140343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	40	2	1.36	4351580780	1457993	36.88	2965	3025	2950	3825	2065	2945	2984.71	1.89	0	40802	3218	3081	2943	2806	2668	3150	2875	200	880	500	1880	5	1	40000000	1194	66.33	1.15	12	3.64	45.00	2606.00	5320	20230828	-43.89	2255	20230726	32.37	3080	-3.08	20240417	2535	17.75	20240307	5320	-43.89	20230828	2255	32.37	20230726	6.33	N	027050	500	200 억		755755	N	N	0	N	00	N
69	20240418	130343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	35	2	1.19	4061546510	1360368	34.41	2965	3025	2950	3825	2065	2945	2985.71	1.89	0	17777	3218	3081	2943	2806	2668	3150	2875	200	880	500	1880	5	1	40000000	1192	66.22	1.14	12	3.40	45.00	2606.00	5320	20230828	-43.98	2255	20230726	32.15	3080	-3.25	20240417	2535	17.55	20240307	5320	-43.98	20230828	2255	32.15	20230726	6.33	N	027050	500	200 억		755755	N	N	0	N	00	N
70	20240418	120342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	45	2	1.53	3935660965	1318179	33.34	2965	3025	2950	3825	2065	2945	2985.77	1.89	0	12898	3218	3081	2943	2806	2668	3150	2875	200	880	500	1880	5	1	40000000	1196	66.44	1.15	12	3.30	45.00	2606.00	5320	20230828	-43.80	2255	20230726	32.59	3080	-2.92	20240417	2535	17.95	20240307	5320	-43.80	20230828	2255	32.59	20230726	6.33	N	027050	500	200 억		755755	N	N	0	N	00	N
71	20240418	110342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2985	40	2	1.36	3681331530	1232797	31.18	2965	3025	2950	3825	2065	2945	2986.26	1.89	0	-9437	3218	3081	2943	2806	2668	3150	2875	200	880	500	1880	5	1	40000000	1194	66.33	1.15	12	3.08	45.00	2606.00	5320	20230828	-43.89	2255	20230726	32.37	3080	-3.08	20240417	2535	17.75	20240307	5320	-43.89	20230828	2255	32.37	20230726	6.33	N	027050	500	200 억		755755	N	N	0	N	00	N
72	20240418	100344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	45	2	1.53	3124053695	1046813	26.48	2965	3025	2950	3825	2065	2945	2984.45	1.89	0	-51298	3218	3081	2943	2806	2668	3150	2875	200	880	500	1880	5	1	40000000	1196	66.44	1.15	12	2.62	45.00	2606.00	5320	20230828	-43.80	2255	20230726	32.59	3080	-2.92	20240417	2535	17.95	20240307	5320	-43.80	20230828	2255	32.59	20230726	6.33	N	027050	500	200 억		755755	N	N	0	N	00	N
73	20240418	090342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	25	2	0.85	1040019490	350720	8.87	2965	2985	2950	3825	2065	2945	2965.55	1.89	0	-83847	3218	3081	2943	2806	2668	3150	2875	200	880	500	1880	5	1	40000000	1188	66.00	1.14	12	0.88	45.00	2606.00	5320	20230828	-44.17	2255	20230726	31.71	3080	-3.57	20240417	2535	17.16	20240307	5320	-44.17	20230828	2255	31.71	20230726	6.33	N	027050	500	200 억		755755	N	N	0	N	00	N
74	20240417	160338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2945	145	2	5.18	11735642575	3928565	878.43	2805	3080	2805	3640	1960	2800	2987.32	1.71	0	73885	2940	2870	2825	2755	2710	2847	2732	200	840	500	1790	5	1	40000000	1178	65.44	1.13	12	9.82	45.00	2606.00	5320	20230828	-44.64	2255	20230726	30.60	3080	-4.38	20240417	2535	16.17	20240307	5320	-44.64	20230828	2255	30.60	20230726	6.32	N	027050	500	200 억		685731	N	N	2421	N	00	N
75	20240417	150345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2955	155	2	5.54	11117218255	3718604	831.48	2805	3080	2805	3640	1960	2800	2989.62	1.71	0	44073	2940	2870	2825	2755	2710	2847	2732	200	840	500	1790	5	1	40000000	1182	65.67	1.13	12	9.30	45.00	2606.00	5320	20230828	-44.45	2255	20230726	31.04	3080	-4.06	20240417	2535	16.57	20240307	5320	-44.45	20230828	2255	31.04	20230726	6.32	N	027050	500	200 억		685731	N	N	2421	N	00	N
76	20240417	140342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2960	160	2	5.71	10159971675	3396057	759.36	2805	3080	2805	3640	1960	2800	2991.70	1.71	0	12236	2940	2870	2825	2755	2710	2847	2732	200	840	500	1790	5	1	40000000	1184	65.78	1.14	12	8.49	45.00	2606.00	5320	20230828	-44.36	2255	20230726	31.26	3080	-3.90	20240417	2535	16.77	20240307	5320	-44.36	20230828	2255	31.26	20230726	6.32	N	027050	500	200 억		685731	N	N	2421	N	00	N
77	20240417	130343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2960	160	2	5.71	9238071090	3084794	689.76	2805	3080	2805	3640	1960	2800	2994.71	1.71	0	-70759	2940	2870	2825	2755	2710	2847	2732	200	840	500	1790	5	1	40000000	1184	65.78	1.14	12	7.71	45.00	2606.00	5320	20230828	-44.36	2255	20230726	31.26	3080	-3.90	20240417	2535	16.77	20240307	5320	-44.36	20230828	2255	31.26	20230726	6.32	N	027050	500	200 억		685731	N	N	2421	N	00	N
78	20240417	120343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2930	130	2	4.64	1799788280	621429	138.95	2805	2945	2805	3640	1960	2800	2896.21	1.71	0	122816	2940	2870	2825	2755	2710	2847	2732	200	840	500	1790	5	1	40000000	1172	65.11	1.12	12	1.55	45.00	2606.00	5320	20230828	-44.92	2255	20230726	29.93	3050	-3.93	20240405	2535	15.58	20240307	5320	-44.92	20230828	2255	29.93	20230726	6.32	N	027050	500	200 억		685731	N	N	2421	N	00	N
79	20240417	110345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2905	105	2	3.75	1257806475	436084	97.51	2805	2925	2805	3640	1960	2800	2884.33	1.71	0	121653	2940	2870	2825	2755	2710	2847	2732	200	840	500	1790	5	1	40000000	1162	64.56	1.11	12	1.09	45.00	2606.00	5320	20230828	-45.39	2255	20230726	28.82	3050	-4.75	20240405	2535	14.60	20240307	5320	-45.39	20230828	2255	28.82	20230726	6.32	N	027050	500	200 억		685731	N	N	2421	N	00	N
80	20240417	100341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2905	105	2	3.75	945786585	327922	73.32	2805	2925	2805	3640	1960	2800	2884.19	1.71	0	117677	2940	2870	2825	2755	2710	2847	2732	200	840	500	1790	5	1	40000000	1162	64.56	1.11	12	0.82	45.00	2606.00	5320	20230828	-45.39	2255	20230726	28.82	3050	-4.75	20240405	2535	14.60	20240307	5320	-45.39	20230828	2255	28.82	20230726	6.32	N	027050	500	200 억		685731	N	N	2421	N	00	N
81	20240417	090341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	45	2	1.61	36707735	13013	2.91	2805	2845	2805	3640	1960	2800	2820.89	1.71	0	7152	2940	2870	2825	2755	2710	2847	2732	200	840	500	1790	5	1	40000000	1138	63.22	1.09	12	0.03	45.00	2606.00	5320	20230828	-46.52	2255	20230726	26.16	3050	-6.72	20240405	2535	12.23	20240307	5320	-46.52	20230828	2255	26.16	20230726	6.32	N	027050	500	200 억		685731	N	N	2421	N	00	N
82	20240416	160344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-80	5	-2.78	1235720155	436728	115.88	2825	2895	2780	3740	2020	2880	2829.72	1.84	0	-50033	2946	2912	2856	2822	2766	2930	2840	200	860	500	1840	5	1	40000000	1120	62.22	1.07	12	1.09	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	3050	-8.20	20240405	2535	10.45	20240307	5320	-47.37	20230828	2255	24.17	20230726	6.26	N	027050	500	200 억		734649	N	N	2421	N	00	N
83	20240416	150341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	-75	5	-2.60	1142565450	403474	107.06	2825	2895	2780	3740	2020	2880	2831.82	1.84	0	-55293	2946	2912	2856	2822	2766	2930	2840	200	860	500	1840	5	1	40000000	1122	62.33	1.08	12	1.01	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	3050	-8.03	20240405	2535	10.65	20240307	5320	-47.27	20230828	2255	24.39	20230726	6.26	N	027050	500	200 억		734649	N	N	71	N	00	N
84	20240416	140340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-80	5	-2.78	970605690	341892	90.72	2825	2895	2785	3740	2020	2880	2838.92	1.84	0	-51164	2946	2912	2856	2822	2766	2930	2840	200	860	500	1840	5	1	40000000	1120	62.22	1.07	12	0.85	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	3050	-8.20	20240405	2535	10.45	20240307	5320	-47.37	20230828	2255	24.17	20230726	6.26	N	027050	500	200 억		734649	N	N	71	N	00	N
85	20240416	130342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	-55	5	-1.91	817707305	287424	76.26	2825	2895	2790	3740	2020	2880	2844.95	1.84	0	-36104	2946	2912	2856	2822	2766	2930	2840	200	860	500	1840	5	1	40000000	1130	62.78	1.08	12	0.72	45.00	2606.00	5320	20230828	-46.90	2255	20230726	25.28	3050	-7.38	20240405	2535	11.44	20240307	5320	-46.90	20230828	2255	25.28	20230726	6.26	N	027050	500	200 억		734649	N	N	71	N	00	N
86	20240416	120343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	-50	5	-1.74	768447920	269973	71.63	2825	2895	2790	3740	2020	2880	2846.39	1.84	0	-28508	2946	2912	2856	2822	2766	2930	2840	200	860	500	1840	5	1	40000000	1132	62.89	1.09	12	0.67	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	3050	-7.21	20240405	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	6.26	N	027050	500	200 억		734649	N	N	71	N	00	N
87	20240416	110342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	-50	5	-1.74	599249425	209802	55.67	2825	2895	2825	3740	2020	2880	2856.26	1.84	0	-16908	2946	2912	2856	2822	2766	2930	2840	200	860	500	1840	5	1	40000000	1132	62.89	1.09	12	0.52	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	3050	-7.21	20240405	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	6.26	N	027050	500	200 억		734649	N	N	71	N	00	N
88	20240416	100337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	-15	5	-0.52	341483840	119683	31.76	2825	2895	2825	3740	2020	2880	2853.24	1.84	0	-921	2946	2912	2856	2822	2766	2930	2840	200	860	500	1840	5	1	40000000	1146	63.67	1.10	12	0.30	45.00	2606.00	5320	20230828	-46.15	2255	20230726	27.05	3050	-6.07	20240405	2535	13.02	20240307	5320	-46.15	20230828	2255	27.05	20230726	6.26	N	027050	500	200 억		734649	N	N	71	N	00	N
89	20240416	090337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	-50	5	-1.74	79115330	27845	7.39	2825	2875	2825	3740	2020	2880	2841.27	1.84	0	21	2946	2912	2856	2822	2766	2930	2840	200	860	500	1840	5	1	40000000	1132	62.89	1.09	12	0.07	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	3050	-7.21	20240405	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	6.26	N	027050	500	200 억		734649	N	N	71	N	00	N
90	20240415	160336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	-30	5	-1.03	1053320560	371868	47.61	2860	2890	2800	3780	2040	2910	2832.30	1.75	0	32361	3030	2970	2915	2855	2800	2942	2827	200	870	500	1860	5	1	40000000	1152	64.00	1.11	12	0.93	45.00	2606.00	5320	20230828	-45.86	2255	20230726	27.72	3050	-5.57	20240405	2535	13.61	20240307	5320	-45.86	20230828	2255	27.72	20230726	6.23	N	027050	500	200 억		699401	N	N	71	N	00	N
91	20240415	150339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	-65	5	-2.23	913793190	323251	41.38	2860	2860	2800	3780	2040	2910	2826.88	1.75	0	33785	3030	2970	2915	2855	2800	2942	2827	200	870	500	1860	5	1	40000000	1138	63.22	1.09	12	0.81	45.00	2606.00	5320	20230828	-46.52	2255	20230726	26.16	3050	-6.72	20240405	2535	12.23	20240307	5320	-46.52	20230828	2255	26.16	20230726	6.23	N	027050	500	200 억		699401	N	N	0	N	00	N
92	20240415	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	-65	5	-2.23	834640150	295480	37.83	2860	2860	2800	3780	2040	2910	2824.69	1.75	0	22610	3030	2970	2915	2855	2800	2942	2827	200	870	500	1860	5	1	40000000	1138	63.22	1.09	12	0.74	45.00	2606.00	5320	20230828	-46.52	2255	20230726	26.16	3050	-6.72	20240405	2535	12.23	20240307	5320	-46.52	20230828	2255	26.16	20230726	6.23	N	027050	500	200 억		699401	N	N	0	N	00	N
93	20240415	130335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	-75	5	-2.58	764377530	270778	34.67	2860	2860	2800	3780	2040	2910	2822.89	1.75	0	14370	3030	2970	2915	2855	2800	2942	2827	200	870	500	1860	5	1	40000000	1134	63.00	1.09	12	0.68	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	3050	-7.05	20240405	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	6.23	N	027050	500	200 억		699401	N	N	0	N	00	N
94	20240415	120338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2840	-70	5	-2.41	730048765	258670	33.12	2860	2860	2800	3780	2040	2910	2822.31	1.75	0	14350	3030	2970	2915	2855	2800	2942	2827	200	870	500	1860	5	1	40000000	1136	63.11	1.09	12	0.65	45.00	2606.00	5320	20230828	-46.62	2255	20230726	25.94	3050	-6.89	20240405	2535	12.03	20240307	5320	-46.62	20230828	2255	25.94	20230726	6.23	N	027050	500	200 억		699401	N	N	0	N	00	N
95	20240415	110338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	-90	5	-3.09	635690105	225337	28.85	2860	2860	2800	3780	2040	2910	2821.06	1.75	0	16562	3030	2970	2915	2855	2800	2942	2827	200	870	500	1860	5	1	40000000	1128	62.67	1.08	12	0.56	45.00	2606.00	5320	20230828	-46.99	2255	20230726	25.06	3050	-7.54	20240405	2535	11.24	20240307	5320	-46.99	20230828	2255	25.06	20230726	6.23	N	027050	500	200 억		699401	N	N	0	N	00	N
96	20240415	100338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	-80	5	-2.75	494933530	175269	22.44	2860	2860	2800	3780	2040	2910	2823.85	1.75	0	20186	3030	2970	2915	2855	2800	2942	2827	200	870	500	1860	5	1	40000000	1132	62.89	1.09	12	0.44	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	3050	-7.21	20240405	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	6.23	N	027050	500	200 억		699401	N	N	0	N	00	N
97	20240415	090339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	-75	5	-2.58	129722525	45729	5.85	2860	2860	2800	3780	2040	2910	2836.75	1.75	0	-14959	3030	2970	2915	2855	2800	2942	2827	200	870	500	1860	5	1	40000000	1134	63.00	1.09	12	0.11	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	3050	-7.05	20240405	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	6.23	N	027050	500	200 억		699401	N	N	0	N	00	N
98	20240412	160337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	-5	5	-0.17	2252050230	769793	116.80	2940	2975	2860	3785	2045	2915	2925.55	1.77	0	-23266	3071	2992	2861	2782	2651	3032	2822	200	870	500	1860	5	1	40000000	1164	64.67	1.12	12	1.92	45.00	2606.00	5320	20230828	-45.30	2255	20230726	29.05	3050	-4.59	20240405	2535	14.79	20240307	5320	-45.30	20230828	2255	29.05	20230726	6.25	N	027050	500	200 억		707951	N	N	172	N	00	N
99	20240412	150336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	-5	5	-0.17	1972626765	673656	102.21	2940	2975	2860	3785	2045	2915	2928.24	1.77	0	-47086	3071	2992	2861	2782	2651	3032	2822	200	870	500	1860	5	1	40000000	1164	64.67	1.12	12	1.68	45.00	2606.00	5320	20230828	-45.30	2255	20230726	29.05	3050	-4.59	20240405	2535	14.79	20240307	5320	-45.30	20230828	2255	29.05	20230726	6.25	N	027050	500	200 억		707951	N	N	172	N	00	N
100	20240412	140337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2905	-10	5	-0.34	1802538940	615205	93.34	2940	2975	2860	3785	2045	2915	2929.98	1.77	0	-59575	3071	2992	2861	2782	2651	3032	2822	200	870	500	1860	5	1	40000000	1162	64.56	1.11	12	1.54	45.00	2606.00	5320	20230828	-45.39	2255	20230726	28.82	3050	-4.75	20240405	2535	14.60	20240307	5320	-45.39	20230828	2255	28.82	20230726	6.25	N	027050	500	200 억		707951	N	N	172	N	00	N
101	20240412	130333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2895	-20	5	-0.69	1750388310	597214	90.61	2940	2975	2860	3785	2045	2915	2930.92	1.77	0	-62648	3071	2992	2861	2782	2651	3032	2822	200	870	500	1860	5	1	40000000	1158	64.33	1.11	12	1.49	45.00	2606.00	5320	20230828	-45.58	2255	20230726	28.38	3050	-5.08	20240405	2535	14.20	20240307	5320	-45.58	20230828	2255	28.38	20230726	6.25	N	027050	500	200 억		707951	N	N	172	N	00	N
102	20240412	120336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	-5	5	-0.17	1606137955	547501	83.07	2940	2975	2860	3785	2045	2915	2933.58	1.77	0	-62787	3071	2992	2861	2782	2651	3032	2822	200	870	500	1860	5	1	40000000	1164	64.67	1.12	12	1.37	45.00	2606.00	5320	20230828	-45.30	2255	20230726	29.05	3050	-4.59	20240405	2535	14.79	20240307	5320	-45.30	20230828	2255	29.05	20230726	6.25	N	027050	500	200 억		707951	N	N	172	N	00	N
103	20240412	110334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2915	0	3	0.00	1507394135	513569	77.92	2940	2975	2860	3785	2045	2915	2935.13	1.77	0	-63765	3071	2992	2861	2782	2651	3032	2822	200	870	500	1860	5	1	40000000	1166	64.78	1.12	12	1.28	45.00	2606.00	5320	20230828	-45.21	2255	20230726	29.27	3050	-4.43	20240405	2535	14.99	20240307	5320	-45.21	20230828	2255	29.27	20230726	6.25	N	027050	500	200 억		707951	N	N	172	N	00	N
104	20240412	100335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2950	35	2	1.20	1205764040	410878	62.34	2940	2975	2860	3785	2045	2915	2934.60	1.77	0	-51576	3071	2992	2861	2782	2651	3032	2822	200	870	500	1860	5	1	40000000	1180	65.56	1.13	12	1.03	45.00	2606.00	5320	20230828	-44.55	2255	20230726	30.82	3050	-3.28	20240405	2535	16.37	20240307	5320	-44.55	20230828	2255	30.82	20230726	6.25	N	027050	500	200 억		707951	N	N	172	N	00	N
105	20240412	090336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2910	-5	5	-0.17	294997750	101113	15.34	2940	2940	2860	3785	2045	2915	2917.51	1.77	0	-21526	3071	2992	2861	2782	2651	3032	2822	200	870	500	1860	5	1	40000000	1164	64.67	1.12	12	0.25	45.00	2606.00	5320	20230828	-45.30	2255	20230726	29.05	3050	-4.59	20240405	2535	14.79	20240307	5320	-45.30	20230828	2255	29.05	20230726	6.25	N	027050	500	200 억		707951	N	N	172	N	00	N
106	20240411	160332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2915	135	2	4.86	1372005465	481607	148.29	2745	2940	2730	3610	1950	2780	2848.55	1.77	0	-41184	2876	2827	2801	2752	2726	2815	2740	200	830	500	1770	5	1	40000000	1166	64.78	1.12	12	1.20	45.00	2606.00	5320	20230828	-45.21	2255	20230726	29.27	3050	-4.43	20240405	2535	14.99	20240307	5320	-45.21	20230828	2255	29.27	20230726	6.37	N	027050	500	200 억		706224	N	N	172	N	00	N
107	20240411	150338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2850	70	2	2.52	810387165	288149	88.72	2745	2860	2730	3610	1950	2780	2812.40	1.77	0	13630	2876	2827	2801	2752	2726	2815	2740	200	830	500	1770	5	1	40000000	1140	63.33	1.09	12	0.72	45.00	2606.00	5320	20230828	-46.43	2255	20230726	26.39	3050	-6.56	20240405	2535	12.43	20240307	5320	-46.43	20230828	2255	26.39	20230726	6.37	N	027050	500	200 억		706224	N	N	4430	N	00	N
108	20240411	140338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	45	2	1.62	650934000	231929	71.41	2745	2845	2730	3610	1950	2780	2806.62	1.77	0	6117	2876	2827	2801	2752	2726	2815	2740	200	830	500	1770	5	1	40000000	1130	62.78	1.08	12	0.58	45.00	2606.00	5320	20230828	-46.90	2255	20230726	25.28	3050	-7.38	20240405	2535	11.44	20240307	5320	-46.90	20230828	2255	25.28	20230726	6.37	N	027050	500	200 억		706224	N	N	4430	N	00	N
109	20240411	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	45	2	1.62	547464870	195364	60.15	2745	2835	2730	3610	1950	2780	2802.29	1.77	0	-203	2876	2827	2801	2752	2726	2815	2740	200	830	500	1770	5	1	40000000	1130	62.78	1.08	12	0.49	45.00	2606.00	5320	20230828	-46.90	2255	20230726	25.28	3050	-7.38	20240405	2535	11.44	20240307	5320	-46.90	20230828	2255	25.28	20230726	6.37	N	027050	500	200 억		706224	N	N	4430	N	00	N
110	20240411	120335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	50	2	1.80	486947485	173938	53.56	2745	2835	2730	3610	1950	2780	2799.56	1.77	0	-1249	2876	2827	2801	2752	2726	2815	2740	200	830	500	1770	5	1	40000000	1132	62.89	1.09	12	0.43	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	3050	-7.21	20240405	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	6.37	N	027050	500	200 억		706224	N	N	4430	N	00	N
111	20240411	110332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	40	2	1.44	428959020	153394	47.23	2745	2835	2730	3610	1950	2780	2796.46	1.77	0	-3657	2876	2827	2801	2752	2726	2815	2740	200	830	500	1770	5	1	40000000	1128	62.67	1.08	12	0.38	45.00	2606.00	5320	20230828	-46.99	2255	20230726	25.06	3050	-7.54	20240405	2535	11.24	20240307	5320	-46.99	20230828	2255	25.06	20230726	6.37	N	027050	500	200 억		706224	N	N	4430	N	00	N
112	20240411	100335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	20	2	0.72	330219275	118394	36.45	2745	2830	2730	3610	1950	2780	2789.16	1.77	0	-9380	2876	2827	2801	2752	2726	2815	2740	200	830	500	1770	5	1	40000000	1120	62.22	1.07	12	0.30	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	3050	-8.20	20240405	2535	10.45	20240307	5320	-47.37	20230828	2255	24.17	20230726	6.37	N	027050	500	200 억		706224	N	N	4430	N	00	N
113	20240411	090333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2785	5	2	0.18	58214205	21142	6.51	2745	2790	2730	3610	1950	2780	2753.35	1.77	0	-1461	2876	2827	2801	2752	2726	2815	2740	200	830	500	1770	5	1	40000000	1114	61.89	1.07	12	0.05	45.00	2606.00	5320	20230828	-47.65	2255	20230726	23.50	3050	-8.69	20240405	2535	9.86	20240307	5320	-47.65	20230828	2255	23.50	20230726	6.37	N	027050	500	200 억		706224	N	N	4430	N	00	N
114	20240409	160330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2780	-35	5	-1.24	886557565	316165	45.20	2815	2850	2775	3655	1975	2815	2804.26	1.73	0	12001	2965	2890	2850	2775	2735	2870	2755	200	840	500	1800	5	1	40000000	1112	61.78	1.07	12	0.79	45.00	2606.00	5320	20230828	-47.74	2255	20230726	23.28	3050	-8.85	20240405	2535	9.66	20240307	5320	-47.74	20230828	2255	23.28	20230726	6.34	N	027050	500	200 억		692971	N	N	4430	N	00	N
115	20240409	150331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	-10	5	-0.36	760605230	271066	38.76	2815	2850	2775	3655	1975	2815	2805.98	1.73	0	5246	2965	2890	2850	2775	2735	2870	2755	200	840	500	1800	5	1	40000000	1122	62.33	1.08	12	0.68	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	3050	-8.03	20240405	2535	10.65	20240307	5320	-47.27	20230828	2255	24.39	20230726	6.34	N	027050	500	200 억		692971	N	N	530	N	00	N
116	20240409	140334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	-5	5	-0.18	706714610	251783	36.00	2815	2850	2775	3655	1975	2815	2806.84	1.73	0	11280	2965	2890	2850	2775	2735	2870	2755	200	840	500	1800	5	1	40000000	1124	62.44	1.08	12	0.63	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	3050	-7.87	20240405	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	6.34	N	027050	500	200 억		692971	N	N	530	N	00	N
117	20240409	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	-20	5	-0.71	622030825	221501	31.67	2815	2850	2775	3655	1975	2815	2808.25	1.73	0	11014	2965	2890	2850	2775	2735	2870	2755	200	840	500	1800	5	1	40000000	1118	62.11	1.07	12	0.55	45.00	2606.00	5320	20230828	-47.46	2255	20230726	23.95	3050	-8.36	20240405	2535	10.26	20240307	5320	-47.46	20230828	2255	23.95	20230726	6.34	N	027050	500	200 억		692971	N	N	530	N	00	N
118	20240409	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2790	-25	5	-0.89	566867685	201688	28.84	2815	2850	2785	3655	1975	2815	2810.62	1.73	0	8505	2965	2890	2850	2775	2735	2870	2755	200	840	500	1800	5	1	40000000	1116	62.00	1.07	12	0.50	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	3050	-8.52	20240405	2535	10.06	20240307	5320	-47.56	20230828	2255	23.73	20230726	6.34	N	027050	500	200 억		692971	N	N	530	N	00	N
119	20240409	110331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	10	2	0.36	466969230	165945	23.73	2815	2850	2785	3655	1975	2815	2814.00	1.73	0	10347	2965	2890	2850	2775	2735	2870	2755	200	840	500	1800	5	1	40000000	1130	62.78	1.08	12	0.41	45.00	2606.00	5320	20230828	-46.90	2255	20230726	25.28	3050	-7.38	20240405	2535	11.44	20240307	5320	-46.90	20230828	2255	25.28	20230726	6.34	N	027050	500	200 억		692971	N	N	530	N	00	N
120	20240409	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	30	2	1.07	305918255	108716	15.54	2815	2850	2785	3655	1975	2815	2813.92	1.73	0	14760	2965	2890	2850	2775	2735	2870	2755	200	840	500	1800	5	1	40000000	1138	63.22	1.09	12	0.27	45.00	2606.00	5320	20230828	-46.52	2255	20230726	26.16	3050	-6.72	20240405	2535	12.23	20240307	5320	-46.52	20230828	2255	26.16	20230726	6.34	N	027050	500	200 억		692971	N	N	530	N	00	N
121	20240409	090333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2815	0	3	0.00	18473250	6558	0.94	2815	2820	2810	3655	1975	2815	2816.90	1.73	0	243	2965	2890	2850	2775	2735	2870	2755	200	840	500	1800	5	1	40000000	1126	62.56	1.08	12	0.02	45.00	2606.00	5320	20230828	-47.09	2255	20230726	24.83	3050	-7.70	20240405	2535	11.05	20240307	5320	-47.09	20230828	2255	24.83	20230726	6.34	N	027050	500	200 억		692971	N	N	530	N	00	N
122	20240408	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2815	-125	5	-4.25	1961324890	687556	22.05	2900	2925	2810	3820	2060	2940	2852.63	1.84	0	-41586	3173	3056	2933	2816	2693	3115	2875	200	880	500	1880	5	1	40000000	1126	62.56	1.08	12	1.72	45.00	2606.00	5320	20230828	-47.09	2255	20230726	24.83	3050	-7.70	20240405	2535	11.05	20240307	5320	-47.09	20230828	2255	24.83	20230726	6.38	N	027050	500	200 억		735618	N	N	530	N	00	N
123	20240408	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	-115	5	-3.91	1810339850	633964	20.33	2900	2925	2810	3820	2060	2940	2855.59	1.84	0	-38502	3173	3056	2933	2816	2693	3115	2875	200	880	500	1880	5	1	40000000	1130	62.78	1.08	12	1.58	45.00	2606.00	5320	20230828	-46.90	2255	20230726	25.28	3050	-7.38	20240405	2535	11.44	20240307	5320	-46.90	20230828	2255	25.28	20230726	6.38	N	027050	500	200 억		735618	N	N	1380	N	00	N
124	20240408	140331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	-110	5	-3.74	1668250575	583677	18.71	2900	2925	2810	3820	2060	2940	2858.17	1.84	0	-29567	3173	3056	2933	2816	2693	3115	2875	200	880	500	1880	5	1	40000000	1132	62.89	1.09	12	1.46	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	3050	-7.21	20240405	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	6.38	N	027050	500	200 억		735618	N	N	1380	N	00	N
125	20240408	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2840	-100	5	-3.40	1576743750	551291	17.68	2900	2925	2810	3820	2060	2940	2860.09	1.84	0	-26382	3173	3056	2933	2816	2693	3115	2875	200	880	500	1880	5	1	40000000	1136	63.11	1.09	12	1.38	45.00	2606.00	5320	20230828	-46.62	2255	20230726	25.94	3050	-6.89	20240405	2535	12.03	20240307	5320	-46.62	20230828	2255	25.94	20230726	6.38	N	027050	500	200 억		735618	N	N	1380	N	00	N
126	20240408	120330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	-120	5	-4.08	1429431100	499118	16.00	2900	2925	2820	3820	2060	2940	2863.91	1.84	0	-24474	3173	3056	2933	2816	2693	3115	2875	200	880	500	1880	5	1	40000000	1128	62.67	1.08	12	1.25	45.00	2606.00	5320	20230828	-46.99	2255	20230726	25.06	3050	-7.54	20240405	2535	11.24	20240307	5320	-46.99	20230828	2255	25.06	20230726	6.38	N	027050	500	200 억		735618	N	N	1380	N	00	N
127	20240408	110332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2855	-85	5	-2.89	1163139680	405285	13.00	2900	2925	2835	3820	2060	2940	2869.93	1.84	0	-27628	3173	3056	2933	2816	2693	3115	2875	200	880	500	1880	5	1	40000000	1142	63.44	1.10	12	1.01	45.00	2606.00	5320	20230828	-46.33	2255	20230726	26.61	3050	-6.39	20240405	2535	12.62	20240307	5320	-46.33	20230828	2255	26.61	20230726	6.38	N	027050	500	200 억		735618	N	N	1380	N	00	N
128	20240408	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	-80	5	-2.72	877513885	305799	9.81	2900	2925	2835	3820	2060	2940	2869.58	1.84	0	-13030	3173	3056	2933	2816	2693	3115	2875	200	880	500	1880	5	1	40000000	1144	63.56	1.10	12	0.76	45.00	2606.00	5320	20230828	-46.24	2255	20230726	26.83	3050	-6.23	20240405	2535	12.82	20240307	5320	-46.24	20230828	2255	26.83	20230726	6.38	N	027050	500	200 억		735618	N	N	1380	N	00	N
129	20240408	090331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2890	-50	5	-1.70	222115660	76732	2.46	2900	2925	2875	3820	2060	2940	2894.69	1.84	0	-11603	3173	3056	2933	2816	2693	3115	2875	200	880	500	1880	5	1	40000000	1156	64.22	1.11	12	0.19	45.00	2606.00	5320	20230828	-45.68	2255	20230726	28.16	3050	-5.25	20240405	2535	14.00	20240307	5320	-45.68	20230828	2255	28.16	20230726	6.38	N	027050	500	200 억		735618	N	N	1380	N	00	N
130	20240405	160331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2940	130	2	4.63	9141867900	3102854	717.50	2815	3050	2810	3650	1970	2810	2946.39	1.86	0	7310	2906	2857	2816	2767	2726	2837	2747	200	840	500	1790	5	1	40000000	1176	65.33	1.13	12	7.76	45.00	2606.00	5320	20230828	-44.74	2255	20230726	30.38	3050	-3.61	20240405	2535	15.98	20240307	5320	-44.74	20230828	2255	30.38	20230726	6.48	N	027050	500	200 억		744317	N	N	1380	N	00	N
131	20240405	150328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2950	140	2	4.98	8683470650	2947207	681.51	2815	3050	2810	3650	1970	2810	2946.45	1.86	0	28173	2906	2857	2816	2767	2726	2837	2747	200	840	500	1790	5	1	40000000	1180	65.56	1.13	12	7.37	45.00	2606.00	5320	20230828	-44.55	2255	20230726	30.82	3050	-3.28	20240405	2535	16.37	20240307	5320	-44.55	20230828	2255	30.82	20230726	6.48	N	027050	500	200 억		744317	N	N	0	N	00	N
132	20240405	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2940	130	2	4.63	7934282875	2693959	622.95	2815	3050	2810	3650	1970	2810	2945.34	1.86	0	2148	2906	2857	2816	2767	2726	2837	2747	200	840	500	1790	5	1	40000000	1176	65.33	1.13	12	6.73	45.00	2606.00	5320	20230828	-44.74	2255	20230726	30.38	3050	-3.61	20240405	2535	15.98	20240307	5320	-44.74	20230828	2255	30.38	20230726	6.48	N	027050	500	200 억		744317	N	N	0	N	00	N
133	20240405	130328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2920	110	2	3.91	7437723165	2524180	583.69	2815	3050	2810	3650	1970	2810	2946.72	1.86	0	1113	2906	2857	2816	2767	2726	2837	2747	200	840	500	1790	5	1	40000000	1168	64.89	1.12	12	6.31	45.00	2606.00	5320	20230828	-45.11	2255	20230726	29.49	3050	-4.26	20240405	2535	15.19	20240307	5320	-45.11	20230828	2255	29.49	20230726	6.48	N	027050	500	200 억		744317	N	N	0	N	00	N
134	20240405	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2925	115	2	4.09	2389880185	826450	191.11	2815	2940	2810	3650	1970	2810	2891.99	1.86	0	-25125	2906	2857	2816	2767	2726	2837	2747	200	840	500	1790	5	1	40000000	1170	65.00	1.12	12	2.07	45.00	2606.00	5320	20230828	-45.02	2255	20230726	29.71	3025	-3.31	20240111	2535	15.38	20240307	5320	-45.02	20230828	2255	29.71	20230726	6.48	N	027050	500	200 억		744317	N	N	0	N	00	N
135	20240405	110330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	70	2	2.49	1974891740	683541	158.06	2815	2940	2810	3650	1970	2810	2889.49	1.86	0	-35154	2906	2857	2816	2767	2726	2837	2747	200	840	500	1790	5	1	40000000	1152	64.00	1.11	12	1.71	45.00	2606.00	5320	20230828	-45.86	2255	20230726	27.72	3025	-4.79	20240111	2535	13.61	20240307	5320	-45.86	20230828	2255	27.72	20230726	6.48	N	027050	500	200 억		744317	N	N	0	N	00	N
136	20240405	100307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2900	90	2	3.20	1403464565	485128	112.18	2815	2940	2810	3650	1970	2810	2893.40	1.86	0	-24687	2906	2857	2816	2767	2726	2837	2747	200	840	500	1790	5	1	40000000	1160	64.44	1.11	12	1.21	45.00	2606.00	5320	20230828	-45.49	2255	20230726	28.60	3025	-4.13	20240111	2535	14.40	20240307	5320	-45.49	20230828	2255	28.60	20230726	6.48	N	027050	500	200 억		744317	N	N	0	N	00	N
137	20240405	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2815	5	2	0.18	105016585	37152	8.59	2815	2850	2810	3650	1970	2810	2827.86	1.86	0	1235	2906	2857	2816	2767	2726	2837	2747	200	840	500	1790	5	1	40000000	1126	62.56	1.08	12	0.09	45.00	2606.00	5320	20230828	-47.09	2255	20230726	24.83	3025	-6.94	20240111	2535	11.05	20240307	5320	-47.09	20230828	2255	24.83	20230726	6.48	N	027050	500	200 억		744317	N	N	0	N	00	N
138	20240404	160325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	-35	5	-1.23	1207641225	429947	27.40	2860	2865	2775	3695	1995	2845	2808.73	1.97	0	-45911	2971	2907	2861	2797	2751	2940	2830	200	850	500	1820	5	1	40000000	1124	62.44	1.08	12	1.07	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	3025	-7.11	20240111	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	6.38	N	027050	500	200 억		789242	N	N	0	N	00	N
139	20240404	150325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-45	5	-1.58	1105676230	393538	25.08	2860	2865	2785	3695	1995	2845	2809.49	1.97	0	-58747	2971	2907	2861	2797	2751	2940	2830	200	850	500	1820	5	1	40000000	1120	62.22	1.07	12	0.98	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2535	10.45	20240307	5320	-47.37	20230828	2255	24.17	20230726	6.38	N	027050	500	200 억		789242	N	N	0	N	00	N
140	20240404	140325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	-40	5	-1.41	972258360	345924	22.04	2860	2865	2785	3695	1995	2845	2810.52	1.97	0	-60562	2971	2907	2861	2797	2751	2940	2830	200	850	500	1820	5	1	40000000	1122	62.33	1.08	12	0.86	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2535	10.65	20240307	5320	-47.27	20230828	2255	24.39	20230726	6.38	N	027050	500	200 억		789242	N	N	0	N	00	N
141	20240404	130323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2790	-55	5	-1.93	912688840	324630	20.68	2860	2865	2785	3695	1995	2845	2811.37	1.97	0	-61593	2971	2907	2861	2797	2751	2940	2830	200	850	500	1820	5	1	40000000	1116	62.00	1.07	12	0.81	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	3025	-7.77	20240111	2535	10.06	20240307	5320	-47.56	20230828	2255	23.73	20230726	6.38	N	027050	500	200 억		789242	N	N	0	N	00	N
142	20240404	120324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	-35	5	-1.23	793676350	282048	17.97	2860	2865	2785	3695	1995	2845	2813.87	1.97	0	-66802	2971	2907	2861	2797	2751	2940	2830	200	850	500	1820	5	1	40000000	1124	62.44	1.08	12	0.71	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	3025	-7.11	20240111	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	6.38	N	027050	500	200 억		789242	N	N	0	N	00	N
143	20240404	110324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	-40	5	-1.41	707236440	251403	16.02	2860	2865	2785	3695	1995	2845	2813.03	1.97	0	-55289	2971	2907	2861	2797	2751	2940	2830	200	850	500	1820	5	1	40000000	1122	62.33	1.08	12	0.63	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2535	10.65	20240307	5320	-47.27	20230828	2255	24.39	20230726	6.38	N	027050	500	200 억		789242	N	N	0	N	00	N
144	20240404	100324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	-20	5	-0.70	498381660	176923	11.27	2860	2865	2790	3695	1995	2845	2816.79	1.97	0	-35280	2971	2907	2861	2797	2751	2940	2830	200	850	500	1820	5	1	40000000	1130	62.78	1.08	12	0.44	45.00	2606.00	5320	20230828	-46.90	2255	20230726	25.28	3025	-6.61	20240111	2535	11.44	20240307	5320	-46.90	20230828	2255	25.28	20230726	6.38	N	027050	500	200 억		789242	N	N	0	N	00	N
145	20240404	090324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2840	-5	5	-0.18	87305440	30742	1.96	2860	2865	2820	3695	1995	2845	2839.77	1.97	0	-19172	2971	2907	2861	2797	2751	2940	2830	200	850	500	1820	5	1	40000000	1136	63.11	1.09	12	0.08	45.00	2606.00	5320	20230828	-46.62	2255	20230726	25.94	3025	-6.12	20240111	2535	12.03	20240307	5320	-46.62	20230828	2255	25.94	20230726	6.38	N	027050	500	200 억		789242	N	N	0	N	00	N
146	20240403	160325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	-35	5	-1.22	4468167150	1556759	134.87	2840	2925	2815	3740	2020	2880	2870.17	2.16	0	-77665	2953	2916	2843	2806	2733	2935	2825	200	860	500	1840	5	1	40000000	1138	63.22	1.09	12	3.89	45.00	2606.00	5320	20230828	-46.52	2255	20230726	26.16	3025	-5.95	20240111	2535	12.23	20240307	5320	-46.52	20230828	2255	26.16	20230726	6.47	N	027050	500	200 억		863684	N	N	33	N	00	N
147	20240403	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	-45	5	-1.56	4297638585	1496768	129.68	2840	2925	2815	3740	2020	2880	2871.24	2.16	0	-97288	2953	2916	2843	2806	2733	2935	2825	200	860	500	1840	5	1	40000000	1134	63.00	1.09	12	3.74	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	3025	-6.28	20240111	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	6.47	N	027050	500	200 억		863684	N	N	33	N	00	N
148	20240403	140322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	-20	5	-0.69	3768618920	1310109	113.50	2840	2925	2830	3740	2020	2880	2876.55	2.16	0	-189913	2953	2916	2843	2806	2733	2935	2825	200	860	500	1840	5	1	40000000	1144	63.56	1.10	12	3.28	45.00	2606.00	5320	20230828	-46.24	2255	20230726	26.83	3025	-5.45	20240111	2535	12.82	20240307	5320	-46.24	20230828	2255	26.83	20230726	6.47	N	027050	500	200 억		863684	N	N	33	N	00	N
149	20240403	130321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2885	5	2	0.17	3402462575	1182015	102.41	2840	2925	2830	3740	2020	2880	2878.52	2.16	0	-193270	2953	2916	2843	2806	2733	2935	2825	200	860	500	1840	5	1	40000000	1154	64.11	1.11	12	2.96	45.00	2606.00	5320	20230828	-45.77	2255	20230726	27.94	3025	-4.63	20240111	2535	13.81	20240307	5320	-45.77	20230828	2255	27.94	20230726	6.47	N	027050	500	200 억		863684	N	N	33	N	00	N
150	20240403	120324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2890	10	2	0.35	3217073455	1117712	96.84	2840	2925	2830	3740	2020	2880	2878.26	2.16	0	-181149	2953	2916	2843	2806	2733	2935	2825	200	860	500	1840	5	1	40000000	1156	64.22	1.11	12	2.79	45.00	2606.00	5320	20230828	-45.68	2255	20230726	28.16	3025	-4.46	20240111	2535	14.00	20240307	5320	-45.68	20230828	2255	28.16	20230726	6.47	N	027050	500	200 억		863684	N	N	33	N	00	N
151	20240403	110322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2895	15	2	0.52	2990540280	1039147	90.03	2840	2925	2830	3740	2020	2880	2877.87	2.16	0	-184509	2953	2916	2843	2806	2733	2935	2825	200	860	500	1840	5	1	40000000	1158	64.33	1.11	12	2.60	45.00	2606.00	5320	20230828	-45.58	2255	20230726	28.38	3025	-4.30	20240111	2535	14.20	20240307	5320	-45.58	20230828	2255	28.38	20230726	6.47	N	027050	500	200 억		863684	N	N	33	N	00	N
152	20240403	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2855	-25	5	-0.87	2366522530	823400	71.34	2840	2925	2830	3740	2020	2880	2874.04	2.16	0	-164903	2953	2916	2843	2806	2733	2935	2825	200	860	500	1840	5	1	40000000	1142	63.44	1.10	12	2.06	45.00	2606.00	5320	20230828	-46.33	2255	20230726	26.61	3025	-5.62	20240111	2535	12.62	20240307	5320	-46.33	20230828	2255	26.61	20230726	6.47	N	027050	500	200 억		863684	N	N	33	N	00	N
153	20240403	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2845	-35	5	-1.22	597693365	209971	18.19	2840	2875	2830	3740	2020	2880	2845.53	2.16	0	-72296	2953	2916	2843	2806	2733	2935	2825	200	860	500	1840	5	1	40000000	1138	63.22	1.09	12	0.52	45.00	2606.00	5320	20230828	-46.52	2255	20230726	26.16	3025	-5.95	20240111	2535	12.23	20240307	5320	-46.52	20230828	2255	26.16	20230726	6.47	N	027050	500	200 억		863684	N	N	33	N	00	N
154	20240402	160316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	60	2	2.13	3167861320	1121126	16.02	2820	2880	2770	3665	1975	2820	2825.51	2.51	0	-142388	3200	3010	2830	2640	2460	3105	2735	200	845	500	1800	5	1	40000000	1152	64.00	1.11	12	2.80	45.00	2606.00	5320	20230828	-45.86	2255	20230726	27.72	3025	-4.79	20240111	2535	13.61	20240307	5320	-45.86	20230828	2255	27.72	20230726	6.50	N	027050	500	200 억		1002650	N	N	33	N	00	N
155	20240402	150322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2875	55	2	1.95	2907781480	1030564	14.73	2820	2875	2770	3665	1975	2820	2821.54	2.51	0	-107981	3200	3010	2830	2640	2460	3105	2735	200	845	500	1800	5	1	40000000	1150	63.89	1.10	12	2.58	45.00	2606.00	5320	20230828	-45.96	2255	20230726	27.49	3025	-4.96	20240111	2535	13.41	20240307	5320	-45.96	20230828	2255	27.49	20230726	6.50	N	027050	500	200 억		1002650	N	N	7959	N	00	N
156	20240402	140323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2835	15	2	0.53	2391209135	849499	12.14	2820	2865	2770	3665	1975	2820	2814.85	2.51	0	-89135	3200	3010	2830	2640	2460	3105	2735	200	845	500	1800	5	1	40000000	1134	63.00	1.09	12	2.12	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	3025	-6.28	20240111	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	6.50	N	027050	500	200 억		1002650	N	N	7959	N	00	N
157	20240402	130318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	5	2	0.18	1863102950	664045	9.49	2820	2845	2770	3665	1975	2820	2805.69	2.51	0	-28272	3200	3010	2830	2640	2460	3105	2735	200	845	500	1800	5	1	40000000	1130	62.78	1.08	12	1.66	45.00	2606.00	5320	20230828	-46.90	2255	20230726	25.28	3025	-6.61	20240111	2535	11.44	20240307	5320	-46.90	20230828	2255	25.28	20230726	6.50	N	027050	500	200 억		1002650	N	N	7959	N	00	N
158	20240402	120317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2775	-45	5	-1.60	1496977420	534256	7.64	2820	2845	2770	3665	1975	2820	2801.99	2.51	0	4658	3200	3010	2830	2640	2460	3105	2735	200	845	500	1800	5	1	40000000	1110	61.67	1.06	12	1.34	45.00	2606.00	5320	20230828	-47.84	2255	20230726	23.06	3025	-8.26	20240111	2535	9.47	20240307	5320	-47.84	20230828	2255	23.06	20230726	6.50	N	027050	500	200 억		1002650	N	N	7959	N	00	N
159	20240402	110319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-20	5	-0.71	1365475965	487002	6.96	2820	2845	2770	3665	1975	2820	2803.84	2.51	0	2662	3200	3010	2830	2640	2460	3105	2735	200	845	500	1800	5	1	40000000	1120	62.22	1.07	12	1.22	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2535	10.45	20240307	5320	-47.37	20230828	2255	24.17	20230726	6.50	N	027050	500	200 억		1002650	N	N	7959	N	00	N
160	20240402	100319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	-25	5	-0.89	1073476870	382068	5.46	2820	2845	2780	3665	1975	2820	2809.65	2.51	0	5356	3200	3010	2830	2640	2460	3105	2735	200	845	500	1800	5	1	40000000	1118	62.11	1.07	12	0.96	45.00	2606.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2535	10.26	20240307	5320	-47.46	20230828	2255	23.95	20230726	6.50	N	027050	500	200 억		1002650	N	N	7959	N	00	N
161	20240402	090317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	-10	5	-0.35	227256015	80790	1.15	2820	2830	2800	3665	1975	2820	2812.92	2.51	0	-3577	3200	3010	2830	2640	2460	3105	2735	200	845	500	1800	5	1	40000000	1124	62.44	1.08	12	0.20	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	3025	-7.11	20240111	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	6.50	N	027050	500	200 억		1002650	N	N	7959	N	00	N
162	20240401	160316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	180	2	6.82	20264619580	6967700	4271.68	2655	3020	2650	3430	1850	2640	2908.42	2.06	0	180404	2726	2682	2651	2607	2576	2667	2592	200	790	500	1680	5	1	40000000	1128	62.67	1.08	12	17.42	45.00	2606.00	5320	20230828	-46.99	2255	20230726	25.06	3025	-6.78	20240111	2535	11.24	20240307	5320	-46.99	20230828	2255	25.06	20230726	6.48	N	027050	500	200 억		822631	N	N	7959	N	00	N
163	20240401	150317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2830	190	2	7.20	19905413260	6840438	4193.65	2655	3020	2650	3430	1850	2640	2909.96	2.06	0	169340	2726	2682	2651	2607	2576	2667	2592	200	790	500	1680	5	1	40000000	1132	62.89	1.09	12	17.10	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	3025	-6.45	20240111	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	6.48	N	027050	500	200 억		822631	N	N	0	N	00	N
164	20240401	140316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2815	175	2	6.63	19272668100	6616559	4056.40	2655	3020	2650	3430	1850	2640	2912.79	2.06	0	74221	2726	2682	2651	2607	2576	2667	2592	200	790	500	1680	5	1	40000000	1126	62.56	1.08	12	16.54	45.00	2606.00	5320	20230828	-47.09	2255	20230726	24.83	3025	-6.94	20240111	2535	11.05	20240307	5320	-47.09	20230828	2255	24.83	20230726	6.48	N	027050	500	200 억		822631	N	N	0	N	00	N
165	20240401	130317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2850	210	2	7.95	18395354895	6306870	3866.54	2655	3020	2650	3430	1850	2640	2916.72	2.06	0	-7382	2726	2682	2651	2607	2576	2667	2592	200	790	500	1680	5	1	40000000	1140	63.33	1.09	12	15.77	45.00	2606.00	5320	20230828	-46.43	2255	20230726	26.39	3025	-5.79	20240111	2535	12.43	20240307	5320	-46.43	20230828	2255	26.39	20230726	6.48	N	027050	500	200 억		822631	N	N	0	N	00	N
166	20240401	120319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2880	240	2	9.09	17411290140	5964139	3656.42	2655	3020	2650	3430	1850	2640	2919.33	2.06	0	-54186	2726	2682	2651	2607	2576	2667	2592	200	790	500	1680	5	1	40000000	1152	64.00	1.11	12	14.91	45.00	2606.00	5320	20230828	-45.86	2255	20230726	27.72	3025	-4.79	20240111	2535	13.61	20240307	5320	-45.86	20230828	2255	27.72	20230726	6.48	N	027050	500	200 억		822631	N	N	0	N	00	N
167	20240401	110317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2945	305	2	11.55	12700172735	4345273	2663.95	2655	3020	2650	3430	1850	2640	2922.76	2.06	0	-114891	2726	2682	2651	2607	2576	2667	2592	200	790	500	1680	5	1	40000000	1178	65.44	1.13	12	10.86	45.00	2606.00	5320	20230828	-44.64	2255	20230726	30.60	3025	-2.64	20240111	2535	16.17	20240307	5320	-44.64	20230828	2255	30.60	20230726	6.48	N	027050	500	200 억		822631	N	N	0	N	00	N
168	20240401	100315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	155	2	5.87	1521129735	548147	336.05	2655	2810	2650	3430	1850	2640	2775.04	2.06	0	146897	2726	2682	2651	2607	2576	2667	2592	200	790	500	1680	5	1	40000000	1118	62.11	1.07	12	1.37	45.00	2606.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2535	10.26	20240307	5320	-47.46	20230828	2255	23.95	20230726	6.48	N	027050	500	200 억		822631	N	N	0	N	00	N
169	20240401	090315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	25	2	0.95	15136760	5706	3.50	2655	2665	2650	3430	1850	2640	2652.78	2.06	0	3806	2726	2682	2651	2607	2576	2667	2592	200	790	500	1680	5	1	40000000	1066	59.22	1.02	12	0.01	45.00	2606.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.48	N	027050	500	200 억		822631	N	N	0	N	00	N