KissMeData/151860/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	160912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9080	70	2	0.78	1358684440	148627	117.93	9120	9290	9010	11710	6310	9010	9141.75	3.16	0	3940	9230	9120	8910	8800	8590	9175	8855	269	2700	500	6300	10	1	49603002	4504	4.92	0.36	12	0.30	1844.00	24975.00	29850	20230424	-69.58	8220	20240419	10.46	11660	-22.13	20240213	8220	10.46	20240419	17430	-47.91	20230502	8220	10.46	20240419	4.37	N	151860	500	268 억		1565813	N	N	0	N	00	N
3	20240430	150924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9070	60	2	0.67	1325515500	144969	115.03	9120	9290	9010	11710	6310	9010	9143.45	3.16	0	3466	9230	9120	8910	8800	8590	9175	8855	269	2700	500	6300	10	1	49603002	4499	4.92	0.36	12	0.29	1844.00	24975.00	29850	20230424	-69.61	8220	20240419	10.34	11660	-22.21	20240213	8220	10.34	20240419	17430	-47.96	20230502	8220	10.34	20240419	4.37	N	151860	500	268 억		1565813	N	N	0	N	00	N
4	20240430	140923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9110	100	2	1.11	1175688170	128466	101.93	9120	9290	9010	11710	6310	9010	9151.76	3.16	0	-925	9230	9120	8910	8800	8590	9175	8855	269	2700	500	6300	10	1	49603002	4519	4.94	0.36	12	0.26	1844.00	24975.00	29850	20230424	-69.48	8220	20240419	10.83	11660	-21.87	20240213	8220	10.83	20240419	17430	-47.73	20230502	8220	10.83	20240419	4.37	N	151860	500	268 억		1565813	N	N	0	N	00	N
5	20240430	130921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9190	180	2	2.00	1005890850	109902	87.20	9120	9290	9010	11710	6310	9010	9152.63	3.16	0	-4442	9230	9120	8910	8800	8590	9175	8855	269	2700	500	6300	10	1	49603002	4559	4.98	0.37	12	0.22	1844.00	24975.00	29850	20230424	-69.21	8220	20240419	11.80	11660	-21.18	20240213	8220	11.80	20240419	17430	-47.27	20230502	8220	11.80	20240419	4.37	N	151860	500	268 억		1565813	N	N	0	N	00	N
6	20240430	120922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9200	190	2	2.11	927045970	101322	80.39	9120	9290	9010	11710	6310	9010	9149.52	3.16	0	-4970	9230	9120	8910	8800	8590	9175	8855	269	2700	500	6300	10	1	49603002	4563	4.99	0.37	12	0.20	1844.00	24975.00	29850	20230424	-69.18	8220	20240419	11.92	11660	-21.10	20240213	8220	11.92	20240419	17430	-47.22	20230502	8220	11.92	20240419	4.37	N	151860	500	268 억		1565813	N	N	0	N	00	N
7	20240430	110918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9240	230	2	2.55	831304860	90928	72.15	9120	9290	9010	11710	6310	9010	9142.47	3.16	0	-3219	9230	9120	8910	8800	8590	9175	8855	269	2700	500	6300	10	1	49603002	4583	5.01	0.37	12	0.18	1844.00	24975.00	29850	20230424	-69.05	8220	20240419	12.41	11660	-20.75	20240213	8220	12.41	20240419	17430	-46.99	20230502	8220	12.41	20240419	4.37	N	151860	500	268 억		1565813	N	N	0	N	00	N
8	20240430	100920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9080	70	2	0.78	362590970	39941	31.69	9120	9130	9010	11710	6310	9010	9078.18	3.16	0	-7090	9230	9120	8910	8800	8590	9175	8855	269	2700	500	6300	10	1	49603002	4504	4.92	0.36	12	0.08	1844.00	24975.00	29850	20230424	-69.58	8220	20240419	10.46	11660	-22.13	20240213	8220	10.46	20240419	17430	-47.91	20230502	8220	10.46	20240419	4.37	N	151860	500	268 억		1565813	N	N	0	N	00	N
9	20240430	090929	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9080	70	2	0.78	125596810	13817	10.96	9120	9130	9010	11710	6310	9010	9090.08	3.16	0	-4222	9230	9120	8910	8800	8590	9175	8855	269	2700	500	6300	10	1	49603002	4504	4.92	0.36	12	0.03	1844.00	24975.00	29850	20230424	-69.58	8220	20240419	10.46	11660	-22.13	20240213	8220	10.46	20240419	17430	-47.91	20230502	8220	10.46	20240419	4.37	N	151860	500	268 억		1565813	N	N	0	N	00	N
10	20240429	160909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9010	260	2	2.97	1109798950	124309	131.29	8750	9020	8700	11370	6130	8750	8927.59	3.11	0	25611	8943	8846	8693	8596	8443	8895	8645	269	2620	500	6120	10	1	49603002	4469	4.89	0.36	12	0.25	1844.00	24975.00	30600	20230421	-70.56	8220	20240419	9.61	11660	-22.73	20240213	8220	9.61	20240419	17430	-48.31	20230502	8220	9.61	20240419	4.36	N	151860	500	268 억		1540253	N	N	1	N	00	N
11	20240429	150919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8970	220	2	2.51	1073352980	120257	127.01	8750	9020	8700	11370	6130	8750	8925.49	3.11	0	26437	8943	8846	8693	8596	8443	8895	8645	269	2620	500	6120	10	1	49603002	4449	4.86	0.36	12	0.24	1844.00	24975.00	30600	20230421	-70.69	8220	20240419	9.12	11660	-23.07	20240213	8220	9.12	20240419	17430	-48.54	20230502	8220	9.12	20240419	4.36	N	151860	500	268 억		1540253	N	N	1	N	00	N
12	20240429	140845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9010	260	2	2.97	932830660	104640	110.52	8750	9010	8700	11370	6130	8750	8914.67	3.11	0	26459	8943	8846	8693	8596	8443	8895	8645	269	2620	500	6120	10	1	49603002	4469	4.89	0.36	12	0.21	1844.00	24975.00	30600	20230421	-70.56	8220	20240419	9.61	11660	-22.73	20240213	8220	9.61	20240419	17430	-48.31	20230502	8220	9.61	20240419	4.36	N	151860	500	268 억		1540253	N	N	1	N	00	N
13	20240429	130918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8970	220	2	2.51	752893200	84595	89.35	8750	8970	8700	11370	6130	8750	8899.97	3.11	0	23251	8943	8846	8693	8596	8443	8895	8645	269	2620	500	6120	10	1	49603002	4449	4.86	0.36	12	0.17	1844.00	24975.00	30600	20230421	-70.69	8220	20240419	9.12	11660	-23.07	20240213	8220	9.12	20240419	17430	-48.54	20230502	8220	9.12	20240419	4.36	N	151860	500	268 억		1540253	N	N	1	N	00	N
14	20240429	120918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8920	170	2	1.94	660497600	74281	78.45	8750	8960	8700	11370	6130	8750	8891.88	3.11	0	21523	8943	8846	8693	8596	8443	8895	8645	269	2620	500	6120	10	1	49603002	4425	4.84	0.36	12	0.15	1844.00	24975.00	30600	20230421	-70.85	8220	20240419	8.52	11660	-23.50	20240213	8220	8.52	20240419	17430	-48.82	20230502	8220	8.52	20240419	4.36	N	151860	500	268 억		1540253	N	N	1	N	00	N
15	20240429	110852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8920	170	2	1.94	610737960	68703	72.56	8750	8960	8700	11370	6130	8750	8889.54	3.11	0	19528	8943	8846	8693	8596	8443	8895	8645	269	2620	500	6120	10	1	49603002	4425	4.84	0.36	12	0.14	1844.00	24975.00	30600	20230421	-70.85	8220	20240419	8.52	11660	-23.50	20240213	8220	8.52	20240419	17430	-48.82	20230502	8220	8.52	20240419	4.36	N	151860	500	268 억		1540253	N	N	1	N	00	N
16	20240429	100918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8910	160	2	1.83	429250030	48352	51.07	8750	8960	8700	11370	6130	8750	8877.61	3.11	0	16193	8943	8846	8693	8596	8443	8895	8645	269	2620	500	6120	10	1	49603002	4420	4.83	0.36	12	0.10	1844.00	24975.00	30600	20230421	-70.88	8220	20240419	8.39	11660	-23.58	20240213	8220	8.39	20240419	17430	-48.88	20230502	8220	8.39	20240419	4.36	N	151860	500	268 억		1540253	N	N	1	N	00	N
17	20240429	090917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8800	50	2	0.57	50934720	5810	6.14	8750	8820	8700	11370	6130	8750	8766.73	3.11	0	-175	8943	8846	8693	8596	8443	8895	8645	269	2620	500	6120	10	1	49603002	4365	4.77	0.35	12	0.01	1844.00	24975.00	30600	20230421	-71.24	8220	20240419	7.06	11660	-24.53	20240213	8220	7.06	20240419	17430	-49.51	20230502	8220	7.06	20240419	4.36	N	151860	500	268 억		1540253	N	N	1	N	00	N
18	20240426	160914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8750	70	2	0.81	815911440	93952	158.29	8700	8790	8540	11280	6080	8680	8684.06	3.09	0	6584	8820	8750	8700	8630	8580	8725	8605	269	2600	500	6070	10	1	49603002	4340	4.75	0.35	12	0.19	1844.00	24975.00	30600	20230421	-71.41	8220	20240419	6.45	11660	-24.96	20240213	8220	6.45	20240419	25400	-65.55	20230427	8220	6.45	20240419	4.35	N	151860	500	268 억		1533725	N	N	1	N	00	N
19	20240426	150915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8690	10	2	0.12	774789910	89246	150.36	8700	8790	8540	11280	6080	8680	8681.51	3.09	0	6320	8820	8750	8700	8630	8580	8725	8605	269	2600	500	6070	10	1	49603002	4311	4.71	0.35	12	0.18	1844.00	24975.00	30600	20230421	-71.60	8220	20240419	5.72	11660	-25.47	20240213	8220	5.72	20240419	25400	-65.79	20230427	8220	5.72	20240419	4.35	N	151860	500	268 억		1533725	N	N	1	N	00	N
20	20240426	140913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8700	20	2	0.23	476859260	55153	92.92	8700	8770	8540	11280	6080	8680	8646.12	3.09	0	-5078	8820	8750	8700	8630	8580	8725	8605	269	2600	500	6070	10	1	49603002	4315	4.72	0.35	12	0.11	1844.00	24975.00	30600	20230421	-71.57	8220	20240419	5.84	11660	-25.39	20240213	8220	5.84	20240419	25400	-65.75	20230427	8220	5.84	20240419	4.35	N	151860	500	268 억		1533725	N	N	1	N	00	N
21	20240426	130915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8610	-70	5	-0.81	375467740	43421	73.15	8700	8770	8540	11280	6080	8680	8647.15	3.09	0	-8188	8820	8750	8700	8630	8580	8725	8605	269	2600	500	6070	10	1	49603002	4271	4.67	0.34	12	0.09	1844.00	24975.00	30600	20230421	-71.86	8220	20240419	4.74	11660	-26.16	20240213	8220	4.74	20240419	25400	-66.10	20230427	8220	4.74	20240419	4.35	N	151860	500	268 억		1533725	N	N	1	N	00	N
22	20240426	120912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8590	-90	5	-1.04	330235370	38175	64.32	8700	8770	8540	11280	6080	8680	8650.57	3.09	0	-7305	8820	8750	8700	8630	8580	8725	8605	269	2600	500	6070	10	1	49603002	4261	4.66	0.34	12	0.08	1844.00	24975.00	30600	20230421	-71.93	8220	20240419	4.50	11660	-26.33	20240213	8220	4.50	20240419	25400	-66.18	20230427	8220	4.50	20240419	4.35	N	151860	500	268 억		1533725	N	N	1	N	00	N
23	20240426	110911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8620	-60	5	-0.69	251886800	29042	48.93	8700	8770	8590	11280	6080	8680	8673.19	3.09	0	-6593	8820	8750	8700	8630	8580	8725	8605	269	2600	500	6070	10	1	49603002	4276	4.67	0.35	12	0.06	1844.00	24975.00	30600	20230421	-71.83	8220	20240419	4.87	11660	-26.07	20240213	8220	4.87	20240419	25400	-66.06	20230427	8220	4.87	20240419	4.35	N	151860	500	268 억		1533725	N	N	1	N	00	N
24	20240426	100911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8670	-10	5	-0.12	127445900	14622	24.63	8700	8770	8670	11280	6080	8680	8716.04	3.09	0	-4052	8820	8750	8700	8630	8580	8725	8605	269	2600	500	6070	10	1	49603002	4301	4.70	0.35	12	0.03	1844.00	24975.00	30600	20230421	-71.67	8220	20240419	5.47	11660	-25.64	20240213	8220	5.47	20240419	25400	-65.87	20230427	8220	5.47	20240419	4.35	N	151860	500	268 억		1533725	N	N	1	N	00	N
25	20240426	090916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8730	50	2	0.58	33107490	3795	6.39	8700	8770	8700	11280	6080	8680	8723.98	3.09	0	-1043	8820	8750	8700	8630	8580	8725	8605	269	2600	500	6070	10	1	49603002	4330	4.73	0.35	12	0.01	1844.00	24975.00	30600	20230421	-71.47	8220	20240419	6.20	11660	-25.13	20240213	8220	6.20	20240419	25400	-65.63	20230427	8220	6.20	20240419	4.35	N	151860	500	268 억		1533725	N	N	1	N	00	N
26	20240425	160907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8680	-70	5	-0.80	505149020	58085	49.24	8700	8770	8650	11370	6130	8750	8696.72	3.09	0	1992	9010	8880	8770	8640	8530	8825	8585	269	2620	500	6120	10	1	49603002	4306	4.71	0.35	12	0.12	1844.00	24975.00	30600	20230421	-71.63	8220	20240419	5.60	11660	-25.56	20240213	8220	5.60	20240419	27400	-68.32	20230425	8220	5.60	20240419	4.33	N	151860	500	268 억		1531733	N	N	1	N	00	N
27	20240425	150913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8660	-90	5	-1.03	457622890	52604	44.60	8700	8770	8660	11370	6130	8750	8699.33	3.09	0	1600	9010	8880	8770	8640	8530	8825	8585	269	2620	500	6120	10	1	49603002	4296	4.70	0.35	12	0.11	1844.00	24975.00	30600	20230421	-71.70	8220	20240419	5.35	11660	-25.73	20240213	8220	5.35	20240419	27400	-68.39	20230425	8220	5.35	20240419	4.33	N	151860	500	268 억		1531733	N	N	0	N	00	N
28	20240425	140909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8700	-50	5	-0.57	369307960	42435	35.98	8700	8770	8660	11370	6130	8750	8702.83	3.09	0	3876	9010	8880	8770	8640	8530	8825	8585	269	2620	500	6120	10	1	49603002	4315	4.72	0.35	12	0.09	1844.00	24975.00	30600	20230421	-71.57	8220	20240419	5.84	11660	-25.39	20240213	8220	5.84	20240419	27400	-68.25	20230425	8220	5.84	20240419	4.33	N	151860	500	268 억		1531733	N	N	0	N	00	N
29	20240425	130911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8710	-40	5	-0.46	313004630	35959	30.49	8700	8770	8660	11370	6130	8750	8704.40	3.09	0	4596	9010	8880	8770	8640	8530	8825	8585	269	2620	500	6120	10	1	49603002	4320	4.72	0.35	12	0.07	1844.00	24975.00	30600	20230421	-71.54	8220	20240419	5.96	11660	-25.30	20240213	8220	5.96	20240419	27400	-68.21	20230425	8220	5.96	20240419	4.33	N	151860	500	268 억		1531733	N	N	0	N	00	N
30	20240425	120907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8720	-30	5	-0.34	278743650	32018	27.14	8700	8770	8660	11370	6130	8750	8705.75	3.09	0	4763	9010	8880	8770	8640	8530	8825	8585	269	2620	500	6120	10	1	49603002	4325	4.73	0.35	12	0.06	1844.00	24975.00	30600	20230421	-71.50	8220	20240419	6.08	11660	-25.21	20240213	8220	6.08	20240419	27400	-68.18	20230425	8220	6.08	20240419	4.33	N	151860	500	268 억		1531733	N	N	0	N	00	N
31	20240425	110909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8720	-30	5	-0.34	245744100	28226	23.93	8700	8770	8660	11370	6130	8750	8706.19	3.09	0	2586	9010	8880	8770	8640	8530	8825	8585	269	2620	500	6120	10	1	49603002	4325	4.73	0.35	12	0.06	1844.00	24975.00	30600	20230421	-71.50	8220	20240419	6.08	11660	-25.21	20240213	8220	6.08	20240419	27400	-68.18	20230425	8220	6.08	20240419	4.33	N	151860	500	268 억		1531733	N	N	0	N	00	N
32	20240425	100909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8760	10	2	0.11	177582920	20398	17.29	8700	8770	8660	11370	6130	8750	8705.75	3.09	0	3323	9010	8880	8770	8640	8530	8825	8585	269	2620	500	6120	10	1	49603002	4345	4.75	0.35	12	0.04	1844.00	24975.00	30600	20230421	-71.37	8220	20240419	6.57	11660	-24.87	20240213	8220	6.57	20240419	27400	-68.03	20230425	8220	6.57	20240419	4.33	N	151860	500	268 억		1531733	N	N	0	N	00	N
33	20240425	090911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8700	-50	5	-0.57	47413110	5449	4.62	8700	8760	8690	11370	6130	8750	8700.62	3.09	0	1134	9010	8880	8770	8640	8530	8825	8585	269	2620	500	6120	10	1	49603002	4315	4.72	0.35	12	0.01	1844.00	24975.00	30600	20230421	-71.57	8220	20240419	5.84	11660	-25.39	20240213	8220	5.84	20240419	27400	-68.25	20230425	8220	5.84	20240419	4.33	N	151860	500	268 억		1531733	N	N	0	N	00	N
34	20240424	160851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8750	-50	5	-0.57	1018613640	116537	53.03	8830	8900	8660	11440	6160	8800	8740.66	3.15	0	-28657	9240	9020	8840	8620	8440	9130	8730	269	2640	500	6160	10	1	49603002	4340	4.75	0.35	12	0.23	1844.00	24975.00	30600	20230421	-71.41	8220	20240419	6.45	11660	-24.96	20240213	8220	6.45	20240419	29850	-70.69	20230424	8220	6.45	20240419	4.35	N	151860	500	268 억		1563346	N	N	1	N	00	N
35	20240424	150907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8750	-50	5	-0.57	911799970	104310	47.46	8830	8900	8660	11440	6160	8800	8741.25	3.15	0	-29635	9240	9020	8840	8620	8440	9130	8730	269	2640	500	6160	10	1	49603002	4340	4.75	0.35	12	0.21	1844.00	24975.00	30600	20230421	-71.41	8220	20240419	6.45	11660	-24.96	20240213	8220	6.45	20240419	29850	-70.69	20230424	8220	6.45	20240419	4.35	N	151860	500	268 억		1563346	N	N	1	N	00	N
36	20240424	140906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8730	-70	5	-0.80	813511030	93076	42.35	8830	8900	8660	11440	6160	8800	8740.29	3.15	0	-30455	9240	9020	8840	8620	8440	9130	8730	269	2640	500	6160	10	1	49603002	4330	4.73	0.35	12	0.19	1844.00	24975.00	30600	20230421	-71.47	8220	20240419	6.20	11660	-25.13	20240213	8220	6.20	20240419	29850	-70.75	20230424	8220	6.20	20240419	4.35	N	151860	500	268 억		1563346	N	N	1	N	00	N
37	20240424	130910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8760	-40	5	-0.45	714838120	81803	37.22	8830	8900	8660	11440	6160	8800	8738.53	3.15	0	-28014	9240	9020	8840	8620	8440	9130	8730	269	2640	500	6160	10	1	49603002	4345	4.75	0.35	12	0.16	1844.00	24975.00	30600	20230421	-71.37	8220	20240419	6.57	11660	-24.87	20240213	8220	6.57	20240419	29850	-70.65	20230424	8220	6.57	20240419	4.35	N	151860	500	268 억		1563346	N	N	1	N	00	N
38	20240424	120906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8710	-90	5	-1.02	635936440	72749	33.10	8830	8900	8660	11440	6160	8800	8741.51	3.15	0	-26450	9240	9020	8840	8620	8440	9130	8730	269	2640	500	6160	10	1	49603002	4320	4.72	0.35	12	0.15	1844.00	24975.00	30600	20230421	-71.54	8220	20240419	5.96	11660	-25.30	20240213	8220	5.96	20240419	29850	-70.82	20230424	8220	5.96	20240419	4.35	N	151860	500	268 억		1563346	N	N	1	N	00	N
39	20240424	110904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8730	-70	5	-0.80	548347230	62703	28.53	8830	8900	8660	11440	6160	8800	8745.15	3.15	0	-25223	9240	9020	8840	8620	8440	9130	8730	269	2640	500	6160	10	1	49603002	4330	4.73	0.35	12	0.13	1844.00	24975.00	30600	20230421	-71.47	8220	20240419	6.20	11660	-25.13	20240213	8220	6.20	20240419	29850	-70.75	20230424	8220	6.20	20240419	4.35	N	151860	500	268 억		1563346	N	N	1	N	00	N
40	20240424	100903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8690	-110	5	-1.25	409249370	46698	21.25	8830	8900	8670	11440	6160	8800	8763.74	3.15	0	-18238	9240	9020	8840	8620	8440	9130	8730	269	2640	500	6160	10	1	49603002	4311	4.71	0.35	12	0.09	1844.00	24975.00	30600	20230421	-71.60	8220	20240419	5.72	11660	-25.47	20240213	8220	5.72	20240419	29850	-70.89	20230424	8220	5.72	20240419	4.35	N	151860	500	268 억		1563346	N	N	1	N	00	N
41	20240424	090906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8880	80	2	0.91	62229310	7024	3.20	8830	8900	8830	11440	6160	8800	8859.54	3.15	0	-4418	9240	9020	8840	8620	8440	9130	8730	269	2640	500	6160	10	1	49603002	4405	4.82	0.36	12	0.01	1844.00	24975.00	30600	20230421	-70.98	8220	20240419	8.03	11660	-23.84	20240213	8220	8.03	20240419	29850	-70.25	20230424	8220	8.03	20240419	4.35	N	151860	500	268 억		1563346	N	N	1	N	00	N
42	20240423	160841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8800	170	2	1.97	1932111600	217306	142.44	8720	9060	8660	11210	6050	8630	8891.20	3.21	0	-27474	8863	8746	8593	8476	8323	8805	8535	269	2580	500	6040	10	1	49603002	4365	4.77	0.35	12	0.44	1844.00	24975.00	30600	20230421	-71.24	8220	20240419	7.06	11660	-24.53	20240213	8220	7.06	20240419	29850	-70.52	20230424	8220	7.06	20240419	4.34	N	151860	500	268 억		1593266	N	N	1	N	00	N
43	20240423	150902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8790	160	2	1.85	1880239880	211416	138.58	8720	9060	8660	11210	6050	8630	8893.56	3.21	0	-26471	8863	8746	8593	8476	8323	8805	8535	269	2580	500	6040	10	1	49603002	4360	4.77	0.35	12	0.43	1844.00	24975.00	30600	20230421	-71.27	8220	20240419	6.93	11660	-24.61	20240213	8220	6.93	20240419	29850	-70.55	20230424	8220	6.93	20240419	4.34	N	151860	500	268 억		1593266	N	N	1	N	00	N
44	20240423	140901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8820	190	2	2.20	1782301090	200306	131.30	8720	9060	8660	11210	6050	8630	8897.89	3.21	0	-22705	8863	8746	8593	8476	8323	8805	8535	269	2580	500	6040	10	1	49603002	4375	4.78	0.35	12	0.40	1844.00	24975.00	30600	20230421	-71.18	8220	20240419	7.30	11660	-24.36	20240213	8220	7.30	20240419	29850	-70.45	20230424	8220	7.30	20240419	4.34	N	151860	500	268 억		1593266	N	N	1	N	00	N
45	20240423	130859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8820	190	2	2.20	1605351430	180378	118.23	8720	9060	8660	11210	6050	8630	8899.93	3.21	0	-19645	8863	8746	8593	8476	8323	8805	8535	269	2580	500	6040	10	1	49603002	4375	4.78	0.35	12	0.36	1844.00	24975.00	30600	20230421	-71.18	8220	20240419	7.30	11660	-24.36	20240213	8220	7.30	20240419	29850	-70.45	20230424	8220	7.30	20240419	4.34	N	151860	500	268 억		1593266	N	N	1	N	00	N
46	20240423	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8780	150	2	1.74	1507393610	169262	110.95	8720	9060	8660	11210	6050	8630	8905.68	3.21	0	-16894	8863	8746	8593	8476	8323	8805	8535	269	2580	500	6040	10	1	49603002	4355	4.76	0.35	12	0.34	1844.00	24975.00	30600	20230421	-71.31	8220	20240419	6.81	11660	-24.70	20240213	8220	6.81	20240419	29850	-70.59	20230424	8220	6.81	20240419	4.34	N	151860	500	268 억		1593266	N	N	1	N	00	N
47	20240423	110901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8840	210	2	2.43	1367511120	153400	100.55	8720	9060	8660	11210	6050	8630	8914.67	3.21	0	-15915	8863	8746	8593	8476	8323	8805	8535	269	2580	500	6040	10	1	49603002	4385	4.79	0.35	12	0.31	1844.00	24975.00	30600	20230421	-71.11	8220	20240419	7.54	11660	-24.19	20240213	8220	7.54	20240419	29850	-70.39	20230424	8220	7.54	20240419	4.34	N	151860	500	268 억		1593266	N	N	1	N	00	N
48	20240423	100859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8940	310	2	3.59	1082173630	121204	79.45	8720	9060	8660	11210	6050	8630	8928.53	3.21	0	-5952	8863	8746	8593	8476	8323	8805	8535	269	2580	500	6040	10	1	49603002	4435	4.85	0.36	12	0.24	1844.00	24975.00	30600	20230421	-70.78	8220	20240419	8.76	11660	-23.33	20240213	8220	8.76	20240419	29850	-70.05	20230424	8220	8.76	20240419	4.34	N	151860	500	268 억		1593266	N	N	1	N	00	N
49	20240423	090900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8760	130	2	1.51	47777230	5477	3.59	8720	8760	8660	11210	6050	8630	8723.25	3.21	0	1052	8863	8746	8593	8476	8323	8805	8535	269	2580	500	6040	10	1	49603002	4345	4.75	0.35	12	0.01	1844.00	24975.00	30600	20230421	-71.37	8220	20240419	6.57	11660	-24.87	20240213	8220	6.57	20240419	29850	-70.65	20230424	8220	6.57	20240419	4.34	N	151860	500	268 억		1593266	N	N	1	N	00	N
50	20240422	160857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8630	230	2	2.74	1292860210	150439	84.56	8440	8710	8440	10920	5880	8400	8593.80	3.14	0	35016	8693	8546	8383	8236	8073	8465	8155	269	2520	500	5880	10	1	49603002	4281	4.68	0.35	12	0.30	1844.00	24975.00	30600	20230421	-71.80	8220	20240419	4.99	11660	-25.99	20240213	8220	4.99	20240419	29850	-71.09	20230424	8220	4.99	20240419	4.38	N	151860	500	268 억		1558250	N	N	1	N	00	N
51	20240422	150855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8700	300	2	3.57	1159292380	135011	75.89	8440	8710	8440	10920	5880	8400	8586.66	3.14	0	34725	8693	8546	8383	8236	8073	8465	8155	269	2520	500	5880	10	1	49603002	4315	4.72	0.35	12	0.27	1844.00	24975.00	30600	20230421	-71.57	8220	20240419	5.84	11660	-25.39	20240213	8220	5.84	20240419	29850	-70.85	20230424	8220	5.84	20240419	4.38	N	151860	500	268 억		1558250	N	N	1	N	00	N
52	20240422	140856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	170	2	2.02	773106710	90256	50.73	8440	8670	8440	10920	5880	8400	8565.72	3.14	0	30406	8693	8546	8383	8236	8073	8465	8155	269	2520	500	5880	10	1	49603002	4251	4.65	0.34	12	0.18	1844.00	24975.00	30600	20230421	-71.99	8220	20240419	4.26	11660	-26.50	20240213	8220	4.26	20240419	29850	-71.29	20230424	8220	4.26	20240419	4.38	N	151860	500	268 억		1558250	N	N	1	N	00	N
53	20240422	130854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8580	180	2	2.14	731663590	85424	48.02	8440	8670	8440	10920	5880	8400	8565.10	3.14	0	28833	8693	8546	8383	8236	8073	8465	8155	269	2520	500	5880	10	1	49603002	4256	4.65	0.34	12	0.17	1844.00	24975.00	30600	20230421	-71.96	8220	20240419	4.38	11660	-26.42	20240213	8220	4.38	20240419	29850	-71.26	20230424	8220	4.38	20240419	4.38	N	151860	500	268 억		1558250	N	N	1	N	00	N
54	20240422	120853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8590	190	2	2.26	684503460	79926	44.92	8440	8670	8440	10920	5880	8400	8564.23	3.14	0	26523	8693	8546	8383	8236	8073	8465	8155	269	2520	500	5880	10	1	49603002	4261	4.66	0.34	12	0.16	1844.00	24975.00	30600	20230421	-71.93	8220	20240419	4.50	11660	-26.33	20240213	8220	4.50	20240419	29850	-71.22	20230424	8220	4.50	20240419	4.38	N	151860	500	268 억		1558250	N	N	1	N	00	N
55	20240422	110854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	170	2	2.02	581060870	67843	38.13	8440	8670	8440	10920	5880	8400	8564.80	3.14	0	23347	8693	8546	8383	8236	8073	8465	8155	269	2520	500	5880	10	1	49603002	4251	4.65	0.34	12	0.14	1844.00	24975.00	30600	20230421	-71.99	8220	20240419	4.26	11660	-26.50	20240213	8220	4.26	20240419	29850	-71.29	20230424	8220	4.26	20240419	4.38	N	151860	500	268 억		1558250	N	N	1	N	00	N
56	20240422	100855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	170	2	2.02	484397640	56558	31.79	8440	8670	8440	10920	5880	8400	8564.64	3.14	0	24779	8693	8546	8383	8236	8073	8465	8155	269	2520	500	5880	10	1	49603002	4251	4.65	0.34	12	0.11	1844.00	24975.00	30600	20230421	-71.99	8220	20240419	4.26	11660	-26.50	20240213	8220	4.26	20240419	29850	-71.29	20230424	8220	4.26	20240419	4.38	N	151860	500	268 억		1558250	N	N	1	N	00	N
57	20240422	090855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8660	260	2	3.10	297016570	34691	19.50	8440	8660	8440	10920	5880	8400	8561.81	3.14	0	21356	8693	8546	8383	8236	8073	8465	8155	269	2520	500	5880	10	1	49603002	4296	4.70	0.35	12	0.07	1844.00	24975.00	30600	20230421	-71.70	8220	20240419	5.35	11660	-25.73	20240213	8220	5.35	20240419	29850	-70.99	20230424	8220	5.35	20240419	4.38	N	151860	500	268 억		1558250	N	N	1	N	00	N
58	20240419	160815	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8400	-120	5	-1.41	1473671720	176506	141.59	8450	8530	8220	11070	5970	8520	8348.50	3.16	0	-14649	8813	8666	8503	8356	8193	8740	8430	269	2550	500	5960	10	1	49603002	4167	4.56	0.34	12	0.36	1844.00	24975.00	30600	20230421	-72.55	8220	20240419	2.19	11660	-27.96	20240213	8220	2.19	20240419	30600	-72.55	20230421	8220	2.19	20240419	4.44	N	151860	500	268 억		1568825	N	N	1	N	00	N
59	20240419	150822	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8390	-130	5	-1.53	1403788850	168173	134.90	8450	8530	8220	11070	5970	8520	8346.98	3.16	0	-14407	8813	8666	8503	8356	8193	8740	8430	269	2550	500	5960	10	1	49603002	4162	4.55	0.34	12	0.34	1844.00	24975.00	30600	20230421	-72.58	8220	20240419	2.07	11660	-28.04	20240213	8220	2.07	20240419	30600	-72.58	20230421	8220	2.07	20240419	4.44	N	151860	500	268 억		1568825	N	N	2	N	00	N
60	20240419	140814	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8340	-180	5	-2.11	1260577940	151065	121.18	8450	8530	8220	11070	5970	8520	8344.26	3.16	0	-15956	8813	8666	8503	8356	8193	8740	8430	269	2550	500	5960	10	1	49603002	4137	4.52	0.33	12	0.30	1844.00	24975.00	30600	20230421	-72.75	8220	20240419	1.46	11660	-28.47	20240213	8220	1.46	20240419	30600	-72.75	20230421	8220	1.46	20240419	4.44	N	151860	500	268 억		1568825	N	N	2	N	00	N
61	20240419	130816	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8360	-160	5	-1.88	1138024820	136355	109.38	8450	8530	8220	11070	5970	8520	8345.66	3.16	0	-23389	8813	8666	8503	8356	8193	8740	8430	269	2550	500	5960	10	1	49603002	4147	4.53	0.33	12	0.27	1844.00	24975.00	30600	20230421	-72.68	8220	20240419	1.70	11660	-28.30	20240213	8220	1.70	20240419	30600	-72.68	20230421	8220	1.70	20240419	4.44	N	151860	500	268 억		1568825	N	N	2	N	00	N
62	20240419	120812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8290	-230	5	-2.70	992927070	118885	95.37	8450	8530	8220	11070	5970	8520	8351.57	3.16	0	-24629	8813	8666	8503	8356	8193	8740	8430	269	2550	500	5960	10	1	49603002	4112	4.50	0.33	12	0.24	1844.00	24975.00	30600	20230421	-72.91	8220	20240419	0.85	11660	-28.90	20240213	8220	0.85	20240419	30600	-72.91	20230421	8220	0.85	20240419	4.44	N	151860	500	268 억		1568825	N	N	2	N	00	N
63	20240419	110822	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8310	-210	5	-2.46	681398680	81204	65.14	8450	8530	8300	11070	5970	8520	8390.72	3.16	0	-20024	8813	8666	8503	8356	8193	8740	8430	269	2550	500	5960	10	1	49603002	4122	4.51	0.33	12	0.16	1844.00	24975.00	30600	20230421	-72.84	8300	20240419	0.12	11660	-28.73	20240213	8300	0.12	20240419	30600	-72.84	20230421	8300	0.12	20240419	4.44	N	151860	500	268 억		1568825	N	N	2	N	00	N
64	20240419	100819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	-10	5	-0.12	294101800	34867	27.97	8450	8530	8380	11070	5970	8520	8434.22	3.16	0	-8335	8813	8666	8503	8356	8193	8740	8430	269	2550	500	5960	10	1	49603002	4221	4.61	0.34	12	0.07	1844.00	24975.00	30600	20230421	-72.19	8340	20240418	2.04	11660	-27.02	20240213	8340	2.04	20240418	30600	-72.19	20230421	8340	2.04	20240418	4.44	N	151860	500	268 억		1568825	N	N	2	N	00	N
65	20240419	090811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8410	-110	5	-1.29	99277670	11755	9.43	8450	8500	8400	11070	5970	8520	8443.62	3.16	0	-1878	8813	8666	8503	8356	8193	8740	8430	269	2550	500	5960	10	1	49603002	4172	4.56	0.34	12	0.02	1844.00	24975.00	30600	20230421	-72.52	8340	20240418	0.84	11660	-27.87	20240213	8340	0.84	20240418	30600	-72.52	20230421	8340	0.84	20240418	4.44	N	151860	500	268 억		1568825	N	N	2	N	00	N
66	20240418	160813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8520	120	2	1.43	1031015690	121129	75.12	8340	8650	8340	10920	5880	8400	8511.69	3.10	0	28736	8720	8560	8470	8310	8220	8515	8265	269	2520	500	5880	10	1	49603002	4226	4.62	0.34	12	0.24	1844.00	24975.00	30600	20230421	-72.16	8340	20240418	2.16	11660	-26.93	20240213	8340	2.16	20240418	30600	-72.16	20230421	8340	2.16	20240418	4.50	N	151860	500	268 억		1540089	N	N	2	N	00	N
67	20240418	150812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8450	50	2	0.60	932847250	109571	67.95	8340	8650	8340	10920	5880	8400	8513.63	3.10	0	25623	8720	8560	8470	8310	8220	8515	8265	269	2520	500	5880	10	1	49603002	4191	4.58	0.34	12	0.22	1844.00	24975.00	30600	20230421	-72.39	8340	20240418	1.32	11660	-27.53	20240213	8340	1.32	20240418	30600	-72.39	20230421	8340	1.32	20240418	4.50	N	151860	500	268 억		1540089	N	N	3	N	00	N
68	20240418	140818	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8480	80	2	0.95	676809900	79298	49.17	8340	8650	8340	10920	5880	8400	8535.02	3.10	0	14500	8720	8560	8470	8310	8220	8515	8265	269	2520	500	5880	10	1	49603002	4206	4.60	0.34	12	0.16	1844.00	24975.00	30600	20230421	-72.29	8340	20240418	1.68	11660	-27.27	20240213	8340	1.68	20240418	30600	-72.29	20230421	8340	1.68	20240418	4.50	N	151860	500	268 억		1540089	N	N	3	N	00	N
69	20240418	130811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8510	110	2	1.31	605482840	70904	43.97	8340	8650	8340	10920	5880	8400	8539.47	3.10	0	15519	8720	8560	8470	8310	8220	8515	8265	269	2520	500	5880	10	1	49603002	4221	4.61	0.34	12	0.14	1844.00	24975.00	30600	20230421	-72.19	8340	20240418	2.04	11660	-27.02	20240213	8340	2.04	20240418	30600	-72.19	20230421	8340	2.04	20240418	4.50	N	151860	500	268 억		1540089	N	N	3	N	00	N
70	20240418	120810	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8540	140	2	1.67	511051090	59814	37.09	8340	8650	8340	10920	5880	8400	8544.00	3.10	0	18410	8720	8560	8470	8310	8220	8515	8265	269	2520	500	5880	10	1	49603002	4236	4.63	0.34	12	0.12	1844.00	24975.00	30600	20230421	-72.09	8340	20240418	2.40	11660	-26.76	20240213	8340	2.40	20240418	30600	-72.09	20230421	8340	2.40	20240418	4.50	N	151860	500	268 억		1540089	N	N	3	N	00	N
71	20240418	110813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8570	170	2	2.02	451949090	52906	32.81	8340	8650	8340	10920	5880	8400	8542.49	3.10	0	19457	8720	8560	8470	8310	8220	8515	8265	269	2520	500	5880	10	1	49603002	4251	4.65	0.34	12	0.11	1844.00	24975.00	30600	20230421	-71.99	8340	20240418	2.76	11660	-26.50	20240213	8340	2.76	20240418	30600	-71.99	20230421	8340	2.76	20240418	4.50	N	151860	500	268 억		1540089	N	N	3	N	00	N
72	20240418	100813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8560	160	2	1.90	414685270	48559	30.11	8340	8650	8340	10920	5880	8400	8539.82	3.10	0	19883	8720	8560	8470	8310	8220	8515	8265	269	2520	500	5880	10	1	49603002	4246	4.64	0.34	12	0.10	1844.00	24975.00	30600	20230421	-72.03	8340	20240418	2.64	11660	-26.59	20240213	8340	2.64	20240418	30600	-72.03	20230421	8340	2.64	20240418	4.50	N	151860	500	268 억		1540089	N	N	3	N	00	N
73	20240418	090810	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8480	80	2	0.95	104925860	12496	7.75	8340	8490	8340	10920	5880	8400	8396.76	3.10	0	5514	8720	8560	8470	8310	8220	8515	8265	269	2520	500	5880	10	1	49603002	4206	4.60	0.34	12	0.03	1844.00	24975.00	30600	20230421	-72.29	8340	20240418	1.68	11660	-27.27	20240213	8340	1.68	20240418	30600	-72.29	20230421	8340	1.68	20240418	4.50	N	151860	500	268 억		1540089	N	N	3	N	00	N
74	20240417	160804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8400	-10	5	-0.12	1268089030	149801	65.36	8430	8630	8380	10930	5890	8410	8465.81	3.10	0	1191	8870	8640	8520	8290	8170	8580	8230	269	2520	500	5880	10	1	49603002	4167	4.56	0.34	12	0.30	1844.00	24975.00	30600	20230421	-72.55	8380	20240417	0.24	11660	-27.96	20240213	8380	0.24	20240417	30600	-72.55	20230421	8380	0.24	20240417	4.55	N	151860	500	268 억		1538880	N	N	3	N	00	N
75	20240417	150819	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8400	-10	5	-0.12	1134999380	133955	58.45	8430	8630	8390	10930	5890	8410	8472.99	3.10	0	1221	8870	8640	8520	8290	8170	8580	8230	269	2520	500	5880	10	1	49603002	4167	4.56	0.34	12	0.27	1844.00	24975.00	30600	20230421	-72.55	8390	20240417	0.12	11660	-27.96	20240213	8390	0.12	20240417	30600	-72.55	20230421	8390	0.12	20240417	4.55	N	151860	500	268 억		1538880	N	N	3	N	00	N
76	20240417	140811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8450	40	2	0.48	877621510	103460	45.14	8430	8630	8390	10930	5890	8410	8482.71	3.10	0	-2730	8870	8640	8520	8290	8170	8580	8230	269	2520	500	5880	10	1	49603002	4191	4.58	0.34	12	0.21	1844.00	24975.00	30600	20230421	-72.39	8390	20240417	0.72	11660	-27.53	20240213	8390	0.72	20240417	30600	-72.39	20230421	8390	0.72	20240417	4.55	N	151860	500	268 억		1538880	N	N	3	N	00	N
77	20240417	130813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8420	10	2	0.12	748811340	88174	38.47	8430	8630	8400	10930	5890	8410	8492.43	3.10	0	-3942	8870	8640	8520	8290	8170	8580	8230	269	2520	500	5880	10	1	49603002	4177	4.57	0.34	12	0.18	1844.00	24975.00	30600	20230421	-72.48	8400	20240417	0.24	11660	-27.79	20240213	8400	0.24	20240417	30600	-72.48	20230421	8400	0.24	20240417	4.55	N	151860	500	268 억		1538880	N	N	3	N	00	N
78	20240417	120815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8430	20	2	0.24	601603360	70690	30.84	8430	8630	8410	10930	5890	8410	8510.45	3.10	0	-1420	8870	8640	8520	8290	8170	8580	8230	269	2520	500	5880	10	1	49603002	4182	4.57	0.34	12	0.14	1844.00	24975.00	30600	20230421	-72.45	8400	20240416	0.36	11660	-27.70	20240213	8400	0.36	20240416	30600	-72.45	20230421	8400	0.36	20240416	4.55	N	151860	500	268 억		1538880	N	N	3	N	00	N
79	20240417	110817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8490	80	2	0.95	472289460	55386	24.17	8430	8630	8430	10930	5890	8410	8527.24	3.10	0	257	8870	8640	8520	8290	8170	8580	8230	269	2520	500	5880	10	1	49603002	4211	4.60	0.34	12	0.11	1844.00	24975.00	30600	20230421	-72.25	8400	20240416	1.07	11660	-27.19	20240213	8400	1.07	20240416	30600	-72.25	20230421	8400	1.07	20240416	4.55	N	151860	500	268 억		1538880	N	N	3	N	00	N
80	20240417	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8560	150	2	1.78	355607120	41659	18.18	8430	8630	8430	10930	5890	8410	8536.14	3.10	0	4024	8870	8640	8520	8290	8170	8580	8230	269	2520	500	5880	10	1	49603002	4246	4.64	0.34	12	0.08	1844.00	24975.00	30600	20230421	-72.03	8400	20240416	1.90	11660	-26.59	20240213	8400	1.90	20240416	30600	-72.03	20230421	8400	1.90	20240416	4.55	N	151860	500	268 억		1538880	N	N	3	N	00	N
81	20240417	090807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	160	2	1.90	169297840	19825	8.65	8430	8630	8430	10930	5890	8410	8539.61	3.10	0	8500	8870	8640	8520	8290	8170	8580	8230	269	2520	500	5880	10	1	49603002	4251	4.65	0.34	12	0.04	1844.00	24975.00	30600	20230421	-71.99	8400	20240416	2.02	11660	-26.50	20240213	8400	2.02	20240416	30600	-71.99	20230421	8400	2.02	20240416	4.55	N	151860	500	268 억		1538880	N	N	3	N	00	N
82	20240416	160812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8410	-310	5	-3.56	1855103630	218313	161.88	8700	8750	8400	11330	6110	8720	8497.38	3.06	0	23085	8920	8820	8740	8640	8560	8780	8600	269	2610	500	6100	10	1	49603002	4172	4.56	0.34	12	0.44	1844.00	24975.00	30600	20230421	-72.52	8400	20240416	0.12	11660	-27.87	20240213	8400	0.12	20240416	30600	-72.52	20230421	8400	0.12	20240416	4.59	N	151860	500	268 억		1516095	N	N	3	N	00	N
83	20240416	150811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8430	-290	5	-3.33	1734398640	203982	151.25	8700	8750	8400	11330	6110	8720	8502.30	3.06	0	21395	8920	8820	8740	8640	8560	8780	8600	269	2610	500	6100	10	1	49603002	4182	4.57	0.34	12	0.41	1844.00	24975.00	30600	20230421	-72.45	8400	20240416	0.36	11660	-27.70	20240213	8400	0.36	20240416	30600	-72.45	20230421	8400	0.36	20240416	4.59	N	151860	500	268 억		1516095	N	N	3	N	00	N
84	20240416	140811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8460	-260	5	-2.98	1457838380	171184	126.93	8700	8750	8400	11330	6110	8720	8515.75	3.06	0	10634	8920	8820	8740	8640	8560	8780	8600	269	2610	500	6100	10	1	49603002	4196	4.59	0.34	12	0.35	1844.00	24975.00	30600	20230421	-72.35	8400	20240416	0.71	11660	-27.44	20240213	8400	0.71	20240416	30600	-72.35	20230421	8400	0.71	20240416	4.59	N	151860	500	268 억		1516095	N	N	3	N	00	N
85	20240416	130809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8470	-250	5	-2.87	1044539750	122210	90.62	8700	8750	8420	11330	6110	8720	8546.55	3.06	0	-5120	8920	8820	8740	8640	8560	8780	8600	269	2610	500	6100	10	1	49603002	4201	4.59	0.34	12	0.25	1844.00	24975.00	30600	20230421	-72.32	8420	20240416	0.59	11660	-27.36	20240213	8420	0.59	20240416	30600	-72.32	20230421	8420	0.59	20240416	4.59	N	151860	500	268 억		1516095	N	N	3	N	00	N
86	20240416	120811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8480	-240	5	-2.75	933693170	109124	80.92	8700	8750	8420	11330	6110	8720	8555.69	3.06	0	-5205	8920	8820	8740	8640	8560	8780	8600	269	2610	500	6100	10	1	49603002	4206	4.60	0.34	12	0.22	1844.00	24975.00	30600	20230421	-72.29	8420	20240416	0.71	11660	-27.27	20240213	8420	0.71	20240416	30600	-72.29	20230421	8420	0.71	20240416	4.59	N	151860	500	268 억		1516095	N	N	3	N	00	N
87	20240416	110808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8500	-220	5	-2.52	549490400	63793	47.30	8700	8750	8480	11330	6110	8720	8613.01	3.06	0	-18737	8920	8820	8740	8640	8560	8780	8600	269	2610	500	6100	10	1	49603002	4216	4.61	0.34	12	0.13	1844.00	24975.00	30600	20230421	-72.22	8480	20240416	0.24	11660	-27.10	20240213	8480	0.24	20240416	30600	-72.22	20230421	8480	0.24	20240416	4.59	N	151860	500	268 억		1516095	N	N	3	N	00	N
88	20240416	100800	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8650	-70	5	-0.80	238828360	27535	20.42	8700	8750	8630	11330	6110	8720	8672.98	3.06	0	-12839	8920	8820	8740	8640	8560	8780	8600	269	2610	500	6100	10	1	49603002	4291	4.69	0.35	12	0.06	1844.00	24975.00	30600	20230421	-71.73	8630	20240416	0.23	11660	-25.81	20240213	8630	0.23	20240416	30600	-71.73	20230421	8630	0.23	20240416	4.59	N	151860	500	268 억		1516095	N	N	3	N	00	N
89	20240416	090801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8720	0	3	0.00	33140510	3806	2.82	8700	8750	8700	11330	6110	8720	8706.04	3.06	0	-803	8920	8820	8740	8640	8560	8780	8600	269	2610	500	6100	10	1	49603002	4325	4.73	0.35	12	0.01	1844.00	24975.00	30600	20230421	-71.50	8660	20240415	0.69	11660	-25.21	20240213	8660	0.69	20240415	30600	-71.50	20230421	8660	0.69	20240415	4.59	N	151860	500	268 억		1516095	N	N	3	N	00	N
90	20240415	160758	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8720	-160	5	-1.80	1119621590	128320	121.52	8770	8840	8660	11540	6220	8880	8725.42	3.04	0	6100	9200	9040	8960	8800	8720	9000	8760	269	2660	500	6210	10	1	49603002	4325	4.73	0.35	12	0.26	1844.00	24975.00	30600	20230421	-71.50	8660	20240415	0.69	11660	-25.21	20240213	8660	0.69	20240415	30600	-71.50	20230421	8660	0.69	20240415	4.58	N	151860	500	268 억		1509906	N	N	3	N	00	N
91	20240415	150804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8790	-90	5	-1.01	965460570	110666	104.80	8770	8840	8660	11540	6220	8880	8724.09	3.04	0	4328	9200	9040	8960	8800	8720	9000	8760	269	2660	500	6210	10	1	49603002	4360	4.77	0.35	12	0.22	1844.00	24975.00	30600	20230421	-71.27	8660	20240415	1.50	11660	-24.61	20240213	8660	1.50	20240415	30600	-71.27	20230421	8660	1.50	20240415	4.58	N	151860	500	268 억		1509906	N	N	3	N	00	N
92	20240415	140757	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8780	-100	5	-1.13	826352730	94836	89.81	8770	8840	8660	11540	6220	8880	8713.49	3.04	0	-1312	9200	9040	8960	8800	8720	9000	8760	269	2660	500	6210	10	1	49603002	4355	4.76	0.35	12	0.19	1844.00	24975.00	30600	20230421	-71.31	8660	20240415	1.39	11660	-24.70	20240213	8660	1.39	20240415	30600	-71.31	20230421	8660	1.39	20240415	4.58	N	151860	500	268 억		1509906	N	N	3	N	00	N
93	20240415	130748	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8750	-130	5	-1.46	716133810	82277	77.92	8770	8840	8660	11540	6220	8880	8703.94	3.04	0	-4734	9200	9040	8960	8800	8720	9000	8760	269	2660	500	6210	10	1	49603002	4340	4.75	0.35	12	0.17	1844.00	24975.00	30600	20230421	-71.41	8660	20240415	1.04	11660	-24.96	20240213	8660	1.04	20240415	30600	-71.41	20230421	8660	1.04	20240415	4.58	N	151860	500	268 억		1509906	N	N	3	N	00	N
94	20240415	120802	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8700	-180	5	-2.03	678253520	77944	73.81	8770	8840	8660	11540	6220	8880	8701.81	3.04	0	-5650	9200	9040	8960	8800	8720	9000	8760	269	2660	500	6210	10	1	49603002	4315	4.72	0.35	12	0.16	1844.00	24975.00	30600	20230421	-71.57	8660	20240415	0.46	11660	-25.39	20240213	8660	0.46	20240415	30600	-71.57	20230421	8660	0.46	20240415	4.58	N	151860	500	268 억		1509906	N	N	3	N	00	N
95	20240415	110802	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8760	-120	5	-1.35	582172370	66922	63.37	8770	8840	8660	11540	6220	8880	8699.27	3.04	0	-5709	9200	9040	8960	8800	8720	9000	8760	269	2660	500	6210	10	1	49603002	4345	4.75	0.35	12	0.13	1844.00	24975.00	30600	20230421	-71.37	8660	20240415	1.15	11660	-24.87	20240213	8660	1.15	20240415	30600	-71.37	20230421	8660	1.15	20240415	4.58	N	151860	500	268 억		1509906	N	N	3	N	00	N
96	20240415	100757	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8720	-160	5	-1.80	482365510	55482	52.54	8770	8840	8660	11540	6220	8880	8694.09	3.04	0	-2170	9200	9040	8960	8800	8720	9000	8760	269	2660	500	6210	10	1	49603002	4325	4.73	0.35	12	0.11	1844.00	24975.00	30600	20230421	-71.50	8660	20240415	0.69	11660	-25.21	20240213	8660	0.69	20240415	30600	-71.50	20230421	8660	0.69	20240415	4.58	N	151860	500	268 억		1509906	N	N	3	N	00	N
97	20240415	090803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8680	-200	5	-2.25	159785320	18345	17.37	8770	8840	8670	11540	6220	8880	8710.02	3.04	0	-2893	9200	9040	8960	8800	8720	9000	8760	269	2660	500	6210	10	1	49603002	4306	4.71	0.35	12	0.04	1844.00	24975.00	30600	20230421	-71.63	8670	20240415	0.12	11660	-25.56	20240213	8670	0.12	20240415	30600	-71.63	20230421	8670	0.12	20240415	4.58	N	151860	500	268 억		1509906	N	N	3	N	00	N
98	20240412	160757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8880	-230	5	-2.52	937517640	104386	93.88	9040	9120	8880	11840	6380	9110	8981.92	3.09	0	-20813	9343	9226	8993	8876	8643	9285	8935	269	2730	500	6370	10	1	49603002	4405	4.82	0.36	12	0.21	1844.00	24975.00	30600	20230421	-70.98	8760	20240408	1.37	11660	-23.84	20240213	8760	1.37	20240408	30600	-70.98	20230421	8760	1.37	20240408	6.29	N	151860	500	268 억		1530688	N	N	3	N	00	N
99	20240412	150759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8920	-190	5	-2.09	827421940	91994	82.73	9040	9120	8880	11840	6380	9110	8994.30	3.09	0	-18571	9343	9226	8993	8876	8643	9285	8935	269	2730	500	6370	10	1	49603002	4425	4.84	0.36	12	0.19	1844.00	24975.00	30600	20230421	-70.85	8760	20240408	1.83	11660	-23.50	20240213	8760	1.83	20240408	30600	-70.85	20230421	8760	1.83	20240408	6.29	N	151860	500	268 억		1530688	N	N	1	N	00	N
100	20240412	140756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8930	-180	5	-1.98	716973220	79610	71.59	9040	9120	8880	11840	6380	9110	9006.07	3.09	0	-17765	9343	9226	8993	8876	8643	9285	8935	269	2730	500	6370	10	1	49603002	4430	4.84	0.36	12	0.16	1844.00	24975.00	30600	20230421	-70.82	8760	20240408	1.94	11660	-23.41	20240213	8760	1.94	20240408	30600	-70.82	20230421	8760	1.94	20240408	6.29	N	151860	500	268 억		1530688	N	N	1	N	00	N
101	20240412	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8970	-140	5	-1.54	575627980	63800	57.38	9040	9120	8900	11840	6380	9110	9022.38	3.09	0	-17220	9343	9226	8993	8876	8643	9285	8935	269	2730	500	6370	10	1	49603002	4449	4.86	0.36	12	0.13	1844.00	24975.00	30600	20230421	-70.69	8760	20240408	2.40	11660	-23.07	20240213	8760	2.40	20240408	30600	-70.69	20230421	8760	2.40	20240408	6.29	N	151860	500	268 억		1530688	N	N	1	N	00	N
102	20240412	120754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9030	-80	5	-0.88	440518380	48747	43.84	9040	9120	8940	11840	6380	9110	9036.83	3.09	0	-11353	9343	9226	8993	8876	8643	9285	8935	269	2730	500	6370	10	1	49603002	4479	4.90	0.36	12	0.10	1844.00	24975.00	30600	20230421	-70.49	8760	20240408	3.08	11660	-22.56	20240213	8760	3.08	20240408	30600	-70.49	20230421	8760	3.08	20240408	6.29	N	151860	500	268 억		1530688	N	N	1	N	00	N
103	20240412	110751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9070	-40	5	-0.44	320851630	35557	31.98	9040	9110	8940	11840	6380	9110	9023.59	3.09	0	-7143	9343	9226	8993	8876	8643	9285	8935	269	2730	500	6370	10	1	49603002	4499	4.92	0.36	12	0.07	1844.00	24975.00	30600	20230421	-70.36	8760	20240408	3.54	11660	-22.21	20240213	8760	3.54	20240408	30600	-70.36	20230421	8760	3.54	20240408	6.29	N	151860	500	268 억		1530688	N	N	1	N	00	N
104	20240412	100753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9060	-50	5	-0.55	258183750	28640	25.76	9040	9110	8940	11840	6380	9110	9014.80	3.09	0	-6232	9343	9226	8993	8876	8643	9285	8935	269	2730	500	6370	10	1	49603002	4494	4.91	0.36	12	0.06	1844.00	24975.00	30600	20230421	-70.39	8760	20240408	3.42	11660	-22.30	20240213	8760	3.42	20240408	30600	-70.39	20230421	8760	3.42	20240408	6.29	N	151860	500	268 억		1530688	N	N	1	N	00	N
105	20240412	090753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9030	-80	5	-0.88	77162830	8531	7.67	9040	9110	9020	11840	6380	9110	9044.99	3.09	0	1096	9343	9226	8993	8876	8643	9285	8935	269	2730	500	6370	10	1	49603002	4479	4.90	0.36	12	0.02	1844.00	24975.00	30600	20230421	-70.49	8760	20240408	3.08	11660	-22.56	20240213	8760	3.08	20240408	30600	-70.49	20230421	8760	3.08	20240408	6.29	N	151860	500	268 억		1530688	N	N	1	N	00	N
106	20240411	160747	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9110	270	2	3.05	975081990	109011	93.28	8770	9110	8760	11490	6190	8840	8944.58	4.23	0	8257	9133	8986	8903	8756	8673	8945	8715	201	2650	500	6180	10	1	36000000	3280	4.94	0.36	12	0.30	1844.00	24975.00	30600	20230421	-70.23	8760	20240411	4.00	11660	-21.87	20240213	8760	4.00	20240411	30600	-70.23	20230421	8760	4.00	20240411	6.33	N	151860	500	200 억		1522426	N	N	1	N	00	N
107	20240411	150755	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9060	220	2	2.49	889506430	99591	85.22	8770	9100	8760	11490	6190	8840	8931.59	4.23	0	8160	9133	8986	8903	8756	8673	8945	8715	201	2650	500	6180	10	1	36000000	3262	4.91	0.36	12	0.28	1844.00	24975.00	30600	20230421	-70.39	8760	20240411	3.42	11660	-22.30	20240213	8760	3.42	20240411	30600	-70.39	20230421	8760	3.42	20240411	6.33	N	151860	500	200 억		1522426	N	N	38	N	00	N
108	20240411	140750	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9030	190	2	2.15	650861490	73256	62.69	8770	9070	8760	11490	6190	8840	8884.75	4.23	0	4909	9133	8986	8903	8756	8673	8945	8715	201	2650	500	6180	10	1	36000000	3251	4.90	0.36	12	0.20	1844.00	24975.00	30600	20230421	-70.49	8760	20240411	3.08	11660	-22.56	20240213	8760	3.08	20240411	30600	-70.49	20230421	8760	3.08	20240411	6.33	N	151860	500	200 억		1522426	N	N	38	N	00	N
109	20240411	130741	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8990	150	2	1.70	540371910	61026	52.22	8770	9020	8760	11490	6190	8840	8854.78	4.23	0	4194	9133	8986	8903	8756	8673	8945	8715	201	2650	500	6180	10	1	36000000	3236	4.88	0.36	12	0.17	1844.00	24975.00	30600	20230421	-70.62	8760	20240411	2.63	11660	-22.90	20240213	8760	2.63	20240411	30600	-70.62	20230421	8760	2.63	20240411	6.33	N	151860	500	200 억		1522426	N	N	38	N	00	N
110	20240411	120752	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8890	50	2	0.57	384020350	43550	37.27	8770	8910	8760	11490	6190	8840	8817.92	4.23	0	-2647	9133	8986	8903	8756	8673	8945	8715	201	2650	500	6180	10	1	36000000	3200	4.82	0.36	12	0.12	1844.00	24975.00	30600	20230421	-70.95	8760	20240411	1.48	11660	-23.76	20240213	8760	1.48	20240411	30600	-70.95	20230421	8760	1.48	20240411	6.33	N	151860	500	200 억		1522426	N	N	38	N	00	N
111	20240411	110745	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8910	70	2	0.79	336652250	38218	32.70	8770	8910	8760	11490	6190	8840	8808.74	4.23	0	-2660	9133	8986	8903	8756	8673	8945	8715	201	2650	500	6180	10	1	36000000	3208	4.83	0.36	12	0.11	1844.00	24975.00	30600	20230421	-70.88	8760	20240411	1.71	11660	-23.58	20240213	8760	1.71	20240411	30600	-70.88	20230421	8760	1.71	20240411	6.33	N	151860	500	200 억		1522426	N	N	38	N	00	N
112	20240411	100751	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8800	-40	5	-0.45	208035850	23683	20.27	8770	8890	8760	11490	6190	8840	8784.18	4.23	0	-2107	9133	8986	8903	8756	8673	8945	8715	201	2650	500	6180	10	1	36000000	3168	4.77	0.35	12	0.07	1844.00	24975.00	30600	20230421	-71.24	8760	20240411	0.46	11660	-24.53	20240213	8760	0.46	20240411	30600	-71.24	20230421	8760	0.46	20240411	6.33	N	151860	500	200 억		1522426	N	N	38	N	00	N
113	20240411	090749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8830	-10	5	-0.11	98284350	11192	9.58	8770	8890	8770	11490	6190	8840	8781.66	4.23	0	-1469	9133	8986	8903	8756	8673	8945	8715	201	2650	500	6180	10	1	36000000	3179	4.79	0.35	12	0.03	1844.00	24975.00	30600	20230421	-71.14	8760	20240408	0.80	11660	-24.27	20240213	8760	0.80	20240408	30600	-71.14	20230421	8760	0.80	20240408	6.33	N	151860	500	200 억		1522426	N	N	38	N	00	N
114	20240409	160736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8840	-40	5	-0.45	1030920770	115661	88.95	8880	9050	8820	11540	6220	8880	8913.70	4.29	0	-20024	9120	9000	8880	8760	8640	8940	8700	201	2660	500	6210	10	1	36000000	3182	4.79	0.35	12	0.32	1844.00	24975.00	30600	20230421	-71.11	8760	20240408	0.91	11660	-24.19	20240213	8760	0.91	20240408	30600	-71.11	20230421	8760	0.91	20240408	6.34	N	151860	500	200 억		1543348	N	N	38	N	00	N
115	20240409	150742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8830	-50	5	-0.56	960692310	107718	82.84	8880	9050	8820	11540	6220	8880	8918.63	4.29	0	-20542	9120	9000	8880	8760	8640	8940	8700	201	2660	500	6210	10	1	36000000	3179	4.79	0.35	12	0.30	1844.00	24975.00	30600	20230421	-71.14	8760	20240408	0.80	11660	-24.27	20240213	8760	0.80	20240408	30600	-71.14	20230421	8760	0.80	20240408	6.34	N	151860	500	200 억		1543348	N	N	0	N	00	N
116	20240409	140746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	10	2	0.11	792060270	88669	68.19	8880	9050	8830	11540	6220	8880	8932.85	4.29	0	-17564	9120	9000	8880	8760	8640	8940	8700	201	2660	500	6210	10	1	36000000	3200	4.82	0.36	12	0.25	1844.00	24975.00	30600	20230421	-70.95	8760	20240408	1.48	11660	-23.76	20240213	8760	1.48	20240408	30600	-70.95	20230421	8760	1.48	20240408	6.34	N	151860	500	200 억		1543348	N	N	0	N	00	N
117	20240409	130739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8910	30	2	0.34	710092180	79450	61.10	8880	9050	8830	11540	6220	8880	8937.69	4.29	0	-16319	9120	9000	8880	8760	8640	8940	8700	201	2660	500	6210	10	1	36000000	3208	4.83	0.36	12	0.22	1844.00	24975.00	30600	20230421	-70.88	8760	20240408	1.71	11660	-23.58	20240213	8760	1.71	20240408	30600	-70.88	20230421	8760	1.71	20240408	6.34	N	151860	500	200 억		1543348	N	N	0	N	00	N
118	20240409	120742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8880	0	3	0.00	626048250	69988	53.82	8880	9050	8830	11540	6220	8880	8945.20	4.29	0	-13736	9120	9000	8880	8760	8640	8940	8700	201	2660	500	6210	10	1	36000000	3197	4.82	0.36	12	0.19	1844.00	24975.00	30600	20230421	-70.98	8760	20240408	1.37	11660	-23.84	20240213	8760	1.37	20240408	30600	-70.98	20230421	8760	1.37	20240408	6.34	N	151860	500	200 억		1543348	N	N	0	N	00	N
119	20240409	110741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	10	2	0.11	515479350	57525	44.24	8880	9050	8830	11540	6220	8880	8961.15	4.29	0	-13328	9120	9000	8880	8760	8640	8940	8700	201	2660	500	6210	10	1	36000000	3200	4.82	0.36	12	0.16	1844.00	24975.00	30600	20230421	-70.95	8760	20240408	1.48	11660	-23.76	20240213	8760	1.48	20240408	30600	-70.95	20230421	8760	1.48	20240408	6.34	N	151860	500	200 억		1543348	N	N	0	N	00	N
120	20240409	100735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9010	130	2	1.46	327611880	36492	28.06	8880	9050	8830	11540	6220	8880	8977.99	4.29	0	-4168	9120	9000	8880	8760	8640	8940	8700	201	2660	500	6210	10	1	36000000	3244	4.89	0.36	12	0.10	1844.00	24975.00	30600	20230421	-70.56	8760	20240408	2.85	11660	-22.73	20240213	8760	2.85	20240408	30600	-70.56	20230421	8760	2.85	20240408	6.34	N	151860	500	200 억		1543348	N	N	0	N	00	N
121	20240409	090749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8920	40	2	0.45	69050440	7779	5.98	8880	8930	8830	11540	6220	8880	8876.46	4.29	0	963	9120	9000	8880	8760	8640	8940	8700	201	2660	500	6210	10	1	36000000	3211	4.84	0.36	12	0.02	1844.00	24975.00	30600	20230421	-70.85	8760	20240408	1.83	11660	-23.50	20240213	8760	1.83	20240408	30600	-70.85	20230421	8760	1.83	20240408	6.34	N	151860	500	200 억		1543348	N	N	0	N	00	N
122	20240408	160734	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8880	-30	5	-0.34	1099307460	124084	65.45	8940	9000	8760	11580	6240	8910	8858.80	4.23	0	21781	9150	9030	8960	8840	8770	8995	8805	201	2670	500	6230	10	1	36000000	3197	4.82	0.36	12	0.34	1844.00	24975.00	30600	20230421	-70.98	8760	20240408	1.37	11660	-23.84	20240213	8760	1.37	20240408	30600	-70.98	20230421	8760	1.37	20240408	6.36	N	151860	500	200 억		1521562	N	N	20	N	00	N
123	20240408	150740	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8980	70	2	0.79	1015452510	114655	60.48	8940	9000	8760	11580	6240	8910	8856.59	4.23	0	21236	9150	9030	8960	8840	8770	8995	8805	201	2670	500	6230	10	1	36000000	3233	4.87	0.36	12	0.32	1844.00	24975.00	30600	20230421	-70.65	8760	20240408	2.51	11660	-22.98	20240213	8760	2.51	20240408	30600	-70.65	20230421	8760	2.51	20240408	6.36	N	151860	500	200 억		1521562	N	N	20	N	00	N
124	20240408	140741	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8880	-30	5	-0.34	793697740	89826	47.38	8940	8980	8760	11580	6240	8910	8835.94	4.23	0	10848	9150	9030	8960	8840	8770	8995	8805	201	2670	500	6230	10	1	36000000	3197	4.82	0.36	12	0.25	1844.00	24975.00	30600	20230421	-70.98	8760	20240408	1.37	11660	-23.84	20240213	8760	1.37	20240408	30600	-70.98	20230421	8760	1.37	20240408	6.36	N	151860	500	200 억		1521562	N	N	20	N	00	N
125	20240408	130736	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8880	-30	5	-0.34	741267390	83913	44.26	8940	8980	8760	11580	6240	8910	8833.75	4.23	0	8526	9150	9030	8960	8840	8770	8995	8805	201	2670	500	6230	10	1	36000000	3197	4.82	0.36	12	0.23	1844.00	24975.00	30600	20230421	-70.98	8760	20240408	1.37	11660	-23.84	20240213	8760	1.37	20240408	30600	-70.98	20230421	8760	1.37	20240408	6.36	N	151860	500	200 억		1521562	N	N	20	N	00	N
126	20240408	120742	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8850	-60	5	-0.67	635273820	71894	37.92	8940	8980	8760	11580	6240	8910	8836.24	4.23	0	4959	9150	9030	8960	8840	8770	8995	8805	201	2670	500	6230	10	1	36000000	3186	4.80	0.35	12	0.20	1844.00	24975.00	30600	20230421	-71.08	8760	20240408	1.03	11660	-24.10	20240213	8760	1.03	20240408	30600	-71.08	20230421	8760	1.03	20240408	6.36	N	151860	500	200 억		1521562	N	N	20	N	00	N
127	20240408	110742	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8810	-100	5	-1.12	555245470	62825	33.14	8940	8980	8760	11580	6240	8910	8837.96	4.23	0	-405	9150	9030	8960	8840	8770	8995	8805	201	2670	500	6230	10	1	36000000	3172	4.78	0.35	12	0.17	1844.00	24975.00	30600	20230421	-71.21	8760	20240408	0.57	11660	-24.44	20240213	8760	0.57	20240408	30600	-71.21	20230421	8760	0.57	20240408	6.36	N	151860	500	200 억		1521562	N	N	20	N	00	N
128	20240408	100732	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8840	-70	5	-0.79	437206620	49437	26.08	8940	8980	8770	11580	6240	8910	8843.70	4.23	0	-5260	9150	9030	8960	8840	8770	8995	8805	201	2670	500	6230	10	1	36000000	3182	4.79	0.35	12	0.14	1844.00	24975.00	30600	20230421	-71.11	8770	20240408	0.80	11660	-24.19	20240213	8770	0.80	20240408	30600	-71.11	20230421	8770	0.80	20240408	6.36	N	151860	500	200 억		1521562	N	N	20	N	00	N
129	20240408	090741	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8900	-10	5	-0.11	114849670	12886	6.80	8940	8980	8880	11580	6240	8910	8912.75	4.23	0	-6948	9150	9030	8960	8840	8770	8995	8805	201	2670	500	6230	10	1	36000000	3204	4.83	0.36	12	0.04	1844.00	24975.00	30600	20230421	-70.92	8880	20240408	0.23	11660	-23.67	20240213	8880	0.23	20240408	30600	-70.92	20230421	8880	0.23	20240408	6.36	N	151860	500	200 억		1521562	N	N	20	N	00	N
130	20240405	160740	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8910	-120	5	-1.33	1661203180	185565	101.06	9010	9080	8890	11730	6330	9030	8952.20	4.26	0	-13785	9256	9142	9066	8952	8876	9105	8915	201	2700	500	6320	10	1	36000000	3208	4.83	0.36	12	0.52	1844.00	24975.00	30600	20230421	-70.88	8890	20240405	0.22	11660	-23.58	20240213	8890	0.22	20240405	30600	-70.88	20230421	8890	0.22	20240405	6.44	N	151860	500	200 억		1535348	N	N	20	N	00	N
131	20240405	150735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8910	-120	5	-1.33	1502909610	167788	91.38	9010	9080	8890	11730	6330	9030	8957.18	4.26	0	-15647	9256	9142	9066	8952	8876	9105	8915	201	2700	500	6320	10	1	36000000	3208	4.83	0.36	12	0.47	1844.00	24975.00	30600	20230421	-70.88	8890	20240405	0.22	11660	-23.58	20240213	8890	0.22	20240405	30600	-70.88	20230421	8890	0.22	20240405	6.44	N	151860	500	200 억		1535348	N	N	32	N	00	N
132	20240405	140735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8960	-70	5	-0.78	1403269240	156617	85.29	9010	9080	8890	11730	6330	9030	8959.86	4.26	0	-13375	9256	9142	9066	8952	8876	9105	8915	201	2700	500	6320	10	1	36000000	3226	4.86	0.36	12	0.44	1844.00	24975.00	30600	20230421	-70.72	8890	20240405	0.79	11660	-23.16	20240213	8890	0.79	20240405	30600	-70.72	20230421	8890	0.79	20240405	6.44	N	151860	500	200 억		1535348	N	N	32	N	00	N
133	20240405	130733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8940	-90	5	-1.00	1229762100	137150	74.69	9010	9080	8890	11730	6330	9030	8966.53	4.26	0	-13354	9256	9142	9066	8952	8876	9105	8915	201	2700	500	6320	10	1	36000000	3218	4.85	0.36	12	0.38	1844.00	24975.00	30600	20230421	-70.78	8890	20240405	0.56	11660	-23.33	20240213	8890	0.56	20240405	30600	-70.78	20230421	8890	0.56	20240405	6.44	N	151860	500	200 억		1535348	N	N	32	N	00	N
134	20240405	120734	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8920	-110	5	-1.22	1080234620	120374	65.56	9010	9080	8890	11730	6330	9030	8973.97	4.26	0	-10782	9256	9142	9066	8952	8876	9105	8915	201	2700	500	6320	10	1	36000000	3211	4.84	0.36	12	0.33	1844.00	24975.00	30600	20230421	-70.85	8890	20240405	0.34	11660	-23.50	20240213	8890	0.34	20240405	30600	-70.85	20230421	8890	0.34	20240405	6.44	N	151860	500	200 억		1535348	N	N	32	N	00	N
135	20240405	110739	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8930	-100	5	-1.11	889752280	99017	53.92	9010	9080	8890	11730	6330	9030	8985.84	4.26	0	-8240	9256	9142	9066	8952	8876	9105	8915	201	2700	500	6320	10	1	36000000	3215	4.84	0.36	12	0.28	1844.00	24975.00	30600	20230421	-70.82	8890	20240405	0.45	11660	-23.41	20240213	8890	0.45	20240405	30600	-70.82	20230421	8890	0.45	20240405	6.44	N	151860	500	200 억		1535348	N	N	32	N	00	N
136	20240405	100636	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9060	30	2	0.33	590587880	65614	35.73	9010	9080	8930	11730	6330	9030	9000.93	4.26	0	-10495	9256	9142	9066	8952	8876	9105	8915	201	2700	500	6320	10	1	36000000	3262	4.91	0.36	12	0.18	1844.00	24975.00	30600	20230421	-70.39	8930	20240405	1.46	11660	-22.30	20240213	8930	1.46	20240405	30600	-70.39	20230421	8930	1.46	20240405	6.44	N	151860	500	200 억		1535348	N	N	32	N	00	N
137	20240405	090726	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8930	-100	5	-1.11	363895090	40476	22.04	9010	9050	8930	11730	6330	9030	8990.36	4.26	0	-15093	9256	9142	9066	8952	8876	9105	8915	201	2700	500	6320	10	1	36000000	3215	4.84	0.36	12	0.11	1844.00	24975.00	30600	20230421	-70.82	8930	20240405	0.00	11660	-23.41	20240213	8930	0.00	20240405	30600	-70.82	20230421	8930	0.00	20240405	6.44	N	151860	500	200 억		1535348	N	N	32	N	00	N
138	20240404	160724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9030	-80	5	-0.88	1616207780	178581	73.50	9140	9180	8990	11840	6380	9110	9050.46	4.30	0	-13636	9510	9310	9190	8990	8870	9250	8930	201	2730	500	6370	10	1	36000000	3251	4.90	0.36	12	0.50	1844.00	24975.00	30600	20230421	-70.49	8990	20240404	0.44	11660	-22.56	20240213	8990	0.44	20240404	30600	-70.49	20230421	8990	0.44	20240404	6.43	N	151860	500	200 억		1548984	N	N	32	N	00	N
139	20240404	150722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9040	-70	5	-0.77	1531747530	169227	69.65	9140	9180	8990	11840	6380	9110	9051.43	4.30	0	-12969	9510	9310	9190	8990	8870	9250	8930	201	2730	500	6370	10	1	36000000	3254	4.90	0.36	12	0.47	1844.00	24975.00	30600	20230421	-70.46	8990	20240404	0.56	11660	-22.47	20240213	8990	0.56	20240404	30600	-70.46	20230421	8990	0.56	20240404	6.43	N	151860	500	200 억		1548984	N	N	1	N	00	N
140	20240404	140725	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9030	-80	5	-0.88	1293081620	142843	58.79	9140	9180	8990	11840	6380	9110	9052.47	4.30	0	-10363	9510	9310	9190	8990	8870	9250	8930	201	2730	500	6370	10	1	36000000	3251	4.90	0.36	12	0.40	1844.00	24975.00	30600	20230421	-70.49	8990	20240404	0.44	11660	-22.56	20240213	8990	0.44	20240404	30600	-70.49	20230421	8990	0.44	20240404	6.43	N	151860	500	200 억		1548984	N	N	1	N	00	N
141	20240404	130717	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9020	-90	5	-0.99	975733200	107607	44.29	9140	9180	9000	11840	6380	9110	9067.56	4.30	0	-9954	9510	9310	9190	8990	8870	9250	8930	201	2730	500	6370	10	1	36000000	3247	4.89	0.36	12	0.30	1844.00	24975.00	30600	20230421	-70.52	9000	20240404	0.22	11660	-22.64	20240213	9000	0.22	20240404	30600	-70.52	20230421	9000	0.22	20240404	6.43	N	151860	500	200 억		1548984	N	N	1	N	00	N
142	20240404	120723	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9040	-70	5	-0.77	843221860	92921	38.24	9140	9180	9000	11840	6380	9110	9074.61	4.30	0	-8728	9510	9310	9190	8990	8870	9250	8930	201	2730	500	6370	10	1	36000000	3254	4.90	0.36	12	0.26	1844.00	24975.00	30600	20230421	-70.46	9000	20240404	0.44	11660	-22.47	20240213	9000	0.44	20240404	30600	-70.46	20230421	9000	0.44	20240404	6.43	N	151860	500	200 억		1548984	N	N	1	N	00	N
143	20240404	110724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9010	-100	5	-1.10	762055100	83952	34.55	9140	9180	9000	11840	6380	9110	9077.27	4.30	0	-7111	9510	9310	9190	8990	8870	9250	8930	201	2730	500	6370	10	1	36000000	3244	4.89	0.36	12	0.23	1844.00	24975.00	30600	20230421	-70.56	9000	20240404	0.11	11660	-22.73	20240213	9000	0.11	20240404	30600	-70.56	20230421	9000	0.11	20240404	6.43	N	151860	500	200 억		1548984	N	N	1	N	00	N
144	20240404	100724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9040	-70	5	-0.77	429387780	47155	19.41	9140	9180	9020	11840	6380	9110	9105.88	4.30	0	-3451	9510	9310	9190	8990	8870	9250	8930	201	2730	500	6370	10	1	36000000	3254	4.90	0.36	12	0.13	1844.00	24975.00	30600	20230421	-70.46	9020	20240404	0.22	11660	-22.47	20240213	9020	0.22	20240404	30600	-70.46	20230421	9020	0.22	20240404	6.43	N	151860	500	200 억		1548984	N	N	1	N	00	N
145	20240404	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9150	40	2	0.44	104138230	11390	4.69	9140	9180	9120	11840	6380	9110	9142.97	4.30	0	249	9510	9310	9190	8990	8870	9250	8930	201	2730	500	6370	10	1	36000000	3294	4.96	0.37	12	0.03	1844.00	24975.00	30600	20230421	-70.10	9070	20240403	0.88	11660	-21.53	20240213	9070	0.88	20240403	30600	-70.10	20230421	9070	0.88	20240403	6.43	N	151860	500	200 억		1548984	N	N	1	N	00	N
146	20240403	160723	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9110	-240	5	-2.57	2223300860	242680	183.62	9350	9390	9070	12150	6550	9350	9161.57	4.37	0	-25741	9563	9456	9403	9296	9243	9430	9270	201	2800	500	6540	10	1	36000000	3280	4.94	0.36	12	0.67	1844.00	24975.00	30600	20230421	-70.23	9070	20240403	0.44	11660	-21.87	20240213	9070	0.44	20240403	30600	-70.23	20230421	9070	0.44	20240403	6.48	N	151860	500	200 억		1574728	N	N	1	N	00	N
147	20240403	150722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9090	-260	5	-2.78	2139017580	233415	176.61	9350	9390	9070	12150	6550	9350	9164.01	4.37	0	-23359	9563	9456	9403	9296	9243	9430	9270	201	2800	500	6540	10	1	36000000	3272	4.93	0.36	12	0.65	1844.00	24975.00	30600	20230421	-70.29	9070	20240403	0.22	11660	-22.04	20240213	9070	0.22	20240403	30600	-70.29	20230421	9070	0.22	20240403	6.48	N	151860	500	200 억		1574728	N	N	85	N	00	N
148	20240403	140716	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9120	-230	5	-2.46	1782173980	194185	146.93	9350	9390	9100	12150	6550	9350	9177.71	4.37	0	-20942	9563	9456	9403	9296	9243	9430	9270	201	2800	500	6540	10	1	36000000	3283	4.95	0.37	12	0.54	1844.00	24975.00	30600	20230421	-70.20	9100	20240403	0.22	11660	-21.78	20240213	9100	0.22	20240403	30600	-70.20	20230421	9100	0.22	20240403	6.48	N	151860	500	200 억		1574728	N	N	85	N	00	N
149	20240403	130715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9130	-220	5	-2.35	1466848270	159577	120.74	9350	9390	9110	12150	6550	9350	9192.10	4.37	0	-19608	9563	9456	9403	9296	9243	9430	9270	201	2800	500	6540	10	1	36000000	3287	4.95	0.37	12	0.44	1844.00	24975.00	30600	20230421	-70.16	9110	20240403	0.22	11660	-21.70	20240213	9110	0.22	20240403	30600	-70.16	20230421	9110	0.22	20240403	6.48	N	151860	500	200 억		1574728	N	N	85	N	00	N
150	20240403	120715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9120	-230	5	-2.46	1340713210	145747	110.28	9350	9390	9110	12150	6550	9350	9198.91	4.37	0	-17697	9563	9456	9403	9296	9243	9430	9270	201	2800	500	6540	10	1	36000000	3283	4.95	0.37	12	0.40	1844.00	24975.00	30600	20230421	-70.20	9110	20240403	0.11	11660	-21.78	20240213	9110	0.11	20240403	30600	-70.20	20230421	9110	0.11	20240403	6.48	N	151860	500	200 억		1574728	N	N	85	N	00	N
151	20240403	110719	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9160	-190	5	-2.03	989689130	107310	81.20	9350	9390	9150	12150	6550	9350	9222.71	4.37	0	-15023	9563	9456	9403	9296	9243	9430	9270	201	2800	500	6540	10	1	36000000	3298	4.97	0.37	12	0.30	1844.00	24975.00	30600	20230421	-70.07	9150	20240403	0.11	11660	-21.44	20240213	9150	0.11	20240403	30600	-70.07	20230421	9150	0.11	20240403	6.48	N	151860	500	200 억		1574728	N	N	85	N	00	N
152	20240403	100718	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9180	-170	5	-1.82	618101440	66842	50.58	9350	9390	9180	12150	6550	9350	9247.20	4.37	0	-12718	9563	9456	9403	9296	9243	9430	9270	201	2800	500	6540	10	1	36000000	3305	4.98	0.37	12	0.19	1844.00	24975.00	30600	20230421	-70.00	9180	20240403	0.00	11660	-21.27	20240213	9180	0.00	20240403	30600	-70.00	20230421	9180	0.00	20240403	6.48	N	151860	500	200 억		1574728	N	N	85	N	00	N
153	20240403	090718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9280	-70	5	-0.75	64854510	6955	5.26	9350	9390	9280	12150	6550	9350	9324.88	4.37	0	-4083	9563	9456	9403	9296	9243	9430	9270	201	2800	500	6540	10	1	36000000	3341	5.03	0.37	12	0.02	1844.00	24975.00	30600	20230421	-69.67	9240	20240319	0.43	11660	-20.41	20240213	9240	0.43	20240319	30600	-69.67	20230421	9240	0.43	20240319	6.48	N	151860	500	200 억		1574728	N	N	85	N	00	N
154	20240402	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	-150	5	-1.58	1235571270	131359	105.57	9510	9510	9350	12350	6650	9500	9406.10	4.49	0	-42851	9633	9566	9433	9366	9233	9600	9400	201	2850	500	6650	10	1	36000000	3366	5.07	0.37	12	0.36	1844.00	24975.00	30600	20230421	-69.44	9240	20240319	1.19	11660	-19.81	20240213	9240	1.19	20240319	30600	-69.44	20230421	9240	1.19	20240319	6.52	N	151860	500	200 억		1617579	N	N	85	N	00	N
155	20240402	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	-150	5	-1.58	1128467930	119911	96.37	9510	9510	9350	12350	6650	9500	9410.87	4.49	0	-39656	9633	9566	9433	9366	9233	9600	9400	201	2850	500	6650	10	1	36000000	3366	5.07	0.37	12	0.33	1844.00	24975.00	30600	20230421	-69.44	9240	20240319	1.19	11660	-19.81	20240213	9240	1.19	20240319	30600	-69.44	20230421	9240	1.19	20240319	6.52	N	151860	500	200 억		1617579	N	N	49	N	00	N
156	20240402	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9390	-110	5	-1.16	947017440	100548	80.81	9510	9510	9370	12350	6650	9500	9418.55	4.49	0	-33133	9633	9566	9433	9366	9233	9600	9400	201	2850	500	6650	10	1	36000000	3380	5.09	0.38	12	0.28	1844.00	24975.00	30600	20230421	-69.31	9240	20240319	1.62	11660	-19.47	20240213	9240	1.62	20240319	30600	-69.31	20230421	9240	1.62	20240319	6.52	N	151860	500	200 억		1617579	N	N	49	N	00	N
157	20240402	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9420	-80	5	-0.84	749307050	79516	63.91	9510	9510	9370	12350	6650	9500	9423.34	4.49	0	-29009	9633	9566	9433	9366	9233	9600	9400	201	2850	500	6650	10	1	36000000	3391	5.11	0.38	12	0.22	1844.00	24975.00	30600	20230421	-69.22	9240	20240319	1.95	11660	-19.21	20240213	9240	1.95	20240319	30600	-69.22	20230421	9240	1.95	20240319	6.52	N	151860	500	200 억		1617579	N	N	49	N	00	N
158	20240402	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9420	-80	5	-0.84	684212340	72603	58.35	9510	9510	9370	12350	6650	9500	9424.01	4.49	0	-26538	9633	9566	9433	9366	9233	9600	9400	201	2850	500	6650	10	1	36000000	3391	5.11	0.38	12	0.20	1844.00	24975.00	30600	20230421	-69.22	9240	20240319	1.95	11660	-19.21	20240213	9240	1.95	20240319	30600	-69.22	20230421	9240	1.95	20240319	6.52	N	151860	500	200 억		1617579	N	N	49	N	00	N
159	20240402	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	-10	5	-0.11	620827190	65886	52.95	9510	9510	9370	12350	6650	9500	9422.73	4.49	0	-25993	9633	9566	9433	9366	9233	9600	9400	201	2850	500	6650	10	1	36000000	3416	5.15	0.38	12	0.18	1844.00	24975.00	30600	20230421	-68.99	9240	20240319	2.71	11660	-18.61	20240213	9240	2.71	20240319	30600	-68.99	20230421	9240	2.71	20240319	6.52	N	151860	500	200 억		1617579	N	N	49	N	00	N
160	20240402	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9390	-110	5	-1.16	463053230	49161	39.51	9510	9510	9370	12350	6650	9500	9419.10	4.49	0	-23062	9633	9566	9433	9366	9233	9600	9400	201	2850	500	6650	10	1	36000000	3380	5.09	0.38	12	0.14	1844.00	24975.00	30600	20230421	-69.31	9240	20240319	1.62	11660	-19.47	20240213	9240	1.62	20240319	30600	-69.31	20230421	9240	1.62	20240319	6.52	N	151860	500	200 억		1617579	N	N	49	N	00	N
161	20240402	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9440	-60	5	-0.63	101283600	10684	8.59	9510	9510	9440	12350	6650	9500	9479.91	4.49	0	-9360	9633	9566	9433	9366	9233	9600	9400	201	2850	500	6650	10	1	36000000	3398	5.12	0.38	12	0.03	1844.00	24975.00	30600	20230421	-69.15	9240	20240319	2.16	11660	-19.04	20240213	9240	2.16	20240319	30600	-69.15	20230421	9240	2.16	20240319	6.52	N	151860	500	200 억		1617579	N	N	49	N	00	N
162	20240401	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9500	150	2	1.60	1120616770	119245	70.11	9340	9500	9300	12150	6550	9350	9397.51	4.47	0	4335	9630	9490	9410	9270	9190	9450	9230	201	2800	500	6540	10	1	36000000	3420	5.15	0.38	12	0.33	1844.00	24975.00	30600	20230421	-68.95	9240	20240319	2.81	11660	-18.52	20240213	9240	2.81	20240319	30600	-68.95	20230421	9240	2.81	20240319	6.61	N	151860	500	200 억		1610012	N	N	49	N	00	N
163	20240401	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9430	80	2	0.86	965722850	102889	60.50	9340	9440	9300	12150	6550	9350	9386.07	4.47	0	6566	9630	9490	9410	9270	9190	9450	9230	201	2800	500	6540	10	1	36000000	3395	5.11	0.38	12	0.29	1844.00	24975.00	30600	20230421	-69.18	9240	20240319	2.06	11660	-19.13	20240213	9240	2.06	20240319	30600	-69.18	20230421	9240	2.06	20240319	6.61	N	151860	500	200 억		1610012	N	N	7	N	00	N
164	20240401	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9410	60	2	0.64	792733000	84512	49.69	9340	9440	9300	12150	6550	9350	9380.13	4.47	0	-2749	9630	9490	9410	9270	9190	9450	9230	201	2800	500	6540	10	1	36000000	3388	5.10	0.38	12	0.23	1844.00	24975.00	30600	20230421	-69.25	9240	20240319	1.84	11660	-19.30	20240213	9240	1.84	20240319	30600	-69.25	20230421	9240	1.84	20240319	6.61	N	151860	500	200 억		1610012	N	N	7	N	00	N
165	20240401	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9380	30	2	0.32	719473670	76722	45.11	9340	9440	9300	12150	6550	9350	9377.68	4.47	0	-1432	9630	9490	9410	9270	9190	9450	9230	201	2800	500	6540	10	1	36000000	3377	5.09	0.38	12	0.21	1844.00	24975.00	30600	20230421	-69.35	9240	20240319	1.52	11660	-19.55	20240213	9240	1.52	20240319	30600	-69.35	20230421	9240	1.52	20240319	6.61	N	151860	500	200 억		1610012	N	N	7	N	00	N
166	20240401	120706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9370	20	2	0.21	656142770	69977	41.14	9340	9440	9300	12150	6550	9350	9376.56	4.47	0	-669	9630	9490	9410	9270	9190	9450	9230	201	2800	500	6540	10	1	36000000	3373	5.08	0.38	12	0.19	1844.00	24975.00	30600	20230421	-69.38	9240	20240319	1.41	11660	-19.64	20240213	9240	1.41	20240319	30600	-69.38	20230421	9240	1.41	20240319	6.61	N	151860	500	200 억		1610012	N	N	7	N	00	N
167	20240401	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9370	20	2	0.21	562593210	60002	35.28	9340	9440	9300	12150	6550	9350	9376.25	4.47	0	2288	9630	9490	9410	9270	9190	9450	9230	201	2800	500	6540	10	1	36000000	3373	5.08	0.38	12	0.17	1844.00	24975.00	30600	20230421	-69.38	9240	20240319	1.41	11660	-19.64	20240213	9240	1.41	20240319	30600	-69.38	20230421	9240	1.41	20240319	6.61	N	151860	500	200 억		1610012	N	N	7	N	00	N
168	20240401	100702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9410	60	2	0.64	406264750	43392	25.51	9340	9440	9300	12150	6550	9350	9362.67	4.47	0	8145	9630	9490	9410	9270	9190	9450	9230	201	2800	500	6540	10	1	36000000	3388	5.10	0.38	12	0.12	1844.00	24975.00	30600	20230421	-69.25	9240	20240319	1.84	11660	-19.30	20240213	9240	1.84	20240319	30600	-69.25	20230421	9240	1.84	20240319	6.61	N	151860	500	200 억		1610012	N	N	7	N	00	N
169	20240401	090702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	-10	5	-0.11	178593460	19135	11.25	9340	9400	9300	12150	6550	9350	9333.32	4.47	0	9302	9630	9490	9410	9270	9190	9450	9230	201	2800	500	6540	10	1	36000000	3362	5.07	0.37	12	0.05	1844.00	24975.00	30600	20230421	-69.48	9240	20240319	1.08	11660	-19.90	20240213	9240	1.08	20240319	30600	-69.48	20230421	9240	1.08	20240319	6.61	N	151860	500	200 억		1610012	N	N	7	N	00	N