KissMeData/017890/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	160337	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	-30	5	-0.28	154841700	14594	63.58	10700	10700	10500	13840	7460	10650	10609.96	2.21	0	-766	10850	10750	10630	10530	10410	10800	10580	108	3190	500	7660	10	1	21605760	2295	22.79	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10040	5.78	20240419	14750	-28.00	20231106	9830	8.04	20231019	3.78	N	017890	500	108 억		477523	N	N	2	N	00	N
3	20240430	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	10610	-40	5	-0.38	141418310	13330	58.07	10700	10700	10500	13840	7460	10650	10609.03	2.21	0	-520	10850	10750	10630	10530	10410	10800	10580	108	3190	500	7660	10	1	21605760	2292	22.77	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.07	9830	20231019	7.93	12710	-16.52	20240214	10040	5.68	20240419	14750	-28.07	20231106	9830	7.93	20231019	3.78	N	017890	500	108 억		477523	N	N	91	N	00	N
4	20240430	140336	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	0	3	0.00	74024750	6963	30.33	10700	10700	10590	13840	7460	10650	10631.16	2.21	0	-814	10850	10750	10630	10530	10410	10800	10580	108	3190	500	7660	10	1	21605760	2301	22.85	0.47	12	0.03	466.00	22429.00	14750	20231106	-27.80	9830	20231019	8.34	12710	-16.21	20240214	10040	6.08	20240419	14750	-27.80	20231106	9830	8.34	20231019	3.78	N	017890	500	108 억		477523	N	N	91	N	00	N
5	20240430	130335	57	100.00	KOSDAQ		화학	N	N	N	N		N	10640	-10	5	-0.09	58531800	5508	24.00	10700	10700	10590	13840	7460	10650	10626.69	2.21	0	-698	10850	10750	10630	10530	10410	10800	10580	108	3190	500	7660	10	1	21605760	2299	22.83	0.47	12	0.03	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10040	5.98	20240419	14750	-27.86	20231106	9830	8.24	20231019	3.78	N	017890	500	108 억		477523	N	N	91	N	00	N
6	20240430	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	-20	5	-0.19	53971200	5079	22.13	10700	10700	10590	13840	7460	10650	10626.34	2.21	0	-719	10850	10750	10630	10530	10410	10800	10580	108	3190	500	7660	10	1	21605760	2297	22.81	0.47	12	0.02	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.78	N	017890	500	108 억		477523	N	N	91	N	00	N
7	20240430	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	10600	-50	5	-0.47	42461420	3994	17.40	10700	10700	10600	13840	7460	10650	10631.30	2.21	0	-636	10850	10750	10630	10530	10410	10800	10580	108	3190	500	7660	10	1	21605760	2290	22.75	0.47	12	0.02	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.78	N	017890	500	108 억		477523	N	N	91	N	00	N
8	20240430	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	10660	10	2	0.09	7673700	720	3.14	10700	10700	10610	13840	7460	10650	10657.92	2.21	0	20	10850	10750	10630	10530	10410	10800	10580	108	3190	500	7660	10	1	21605760	2303	22.88	0.48	12	0.00	466.00	22429.00	14750	20231106	-27.73	9830	20231019	8.44	12710	-16.13	20240214	10040	6.18	20240419	14750	-27.73	20231106	9830	8.44	20231019	3.78	N	017890	500	108 억		477523	N	N	91	N	00	N
9	20240430	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	-20	5	-0.19	1246560	117	0.51	10700	10700	10610	13840	7460	10650	10654.36	2.21	0	-37	10850	10750	10630	10530	10410	10800	10580	108	3190	500	7660	10	1	21605760	2297	22.81	0.47	12	0.00	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.78	N	017890	500	108 억		477523	N	N	91	N	00	N
10	20240429	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	80	2	0.76	243090700	22824	73.65	10520	10730	10510	13740	7400	10570	10650.66	2.18	0	6085	10790	10680	10590	10480	10390	10635	10435	108	3170	500	7610	10	1	21605760	2301	22.85	0.47	12	0.11	466.00	22429.00	14750	20231106	-27.80	9830	20231019	8.34	12710	-16.21	20240214	10040	6.08	20240419	14750	-27.80	20231106	9830	8.34	20231019	3.79	N	017890	500	108 억		470860	N	N	91	N	00	N
11	20240429	150334	57	100.00	KOSDAQ		화학	N	N	N	N		N	10690	120	2	1.14	227406750	21352	68.90	10520	10730	10510	13740	7400	10570	10650.37	2.18	0	5471	10790	10680	10590	10480	10390	10635	10435	108	3170	500	7610	10	1	21605760	2310	22.94	0.48	12	0.10	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10040	6.47	20240419	14750	-27.53	20231106	9830	8.75	20231019	3.79	N	017890	500	108 억		470860	N	N	113	N	00	N
12	20240429	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	10690	120	2	1.14	192372580	18071	58.32	10520	10730	10510	13740	7400	10570	10645.38	2.18	0	4117	10790	10680	10590	10480	10390	10635	10435	108	3170	500	7610	10	1	21605760	2310	22.94	0.48	12	0.08	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10040	6.47	20240419	14750	-27.53	20231106	9830	8.75	20231019	3.79	N	017890	500	108 억		470860	N	N	113	N	00	N
13	20240429	130335	57	100.00	KOSDAQ		화학	N	N	N	N		N	10680	110	2	1.04	170686170	16042	51.77	10520	10730	10510	13740	7400	10570	10639.96	2.18	0	3483	10790	10680	10590	10480	10390	10635	10435	108	3170	500	7610	10	1	21605760	2307	22.92	0.48	12	0.07	466.00	22429.00	14750	20231106	-27.59	9830	20231019	8.65	12710	-15.97	20240214	10040	6.37	20240419	14750	-27.59	20231106	9830	8.65	20231019	3.79	N	017890	500	108 억		470860	N	N	113	N	00	N
14	20240429	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	10640	70	2	0.66	103234240	9720	31.37	10520	10670	10510	13740	7400	10570	10620.81	2.18	0	1410	10790	10680	10590	10480	10390	10635	10435	108	3170	500	7610	10	1	21605760	2299	22.83	0.47	12	0.04	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10040	5.98	20240419	14750	-27.86	20231106	9830	8.24	20231019	3.79	N	017890	500	108 억		470860	N	N	113	N	00	N
15	20240429	110321	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	60	2	0.57	77547180	7304	23.57	10520	10670	10510	13740	7400	10570	10617.08	2.18	0	1358	10790	10680	10590	10480	10390	10635	10435	108	3170	500	7610	10	1	21605760	2297	22.81	0.47	12	0.03	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.79	N	017890	500	108 억		470860	N	N	113	N	00	N
16	20240429	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	10660	90	2	0.85	43130970	4064	13.11	10520	10670	10510	13740	7400	10570	10612.94	2.18	0	170	10790	10680	10590	10480	10390	10635	10435	108	3170	500	7610	10	1	21605760	2303	22.88	0.48	12	0.02	466.00	22429.00	14750	20231106	-27.73	9830	20231019	8.44	12710	-16.13	20240214	10040	6.18	20240419	14750	-27.73	20231106	9830	8.44	20231019	3.79	N	017890	500	108 억		470860	N	N	113	N	00	N
17	20240429	090335	57	100.00	KOSDAQ		화학	N	N	N	N		N	10670	100	2	0.95	13256070	1256	4.05	10520	10670	10510	13740	7400	10570	10554.20	2.18	0	-107	10790	10680	10590	10480	10390	10635	10435	108	3170	500	7610	10	1	21605760	2305	22.90	0.48	12	0.01	466.00	22429.00	14750	20231106	-27.66	9830	20231019	8.55	12710	-16.05	20240214	10040	6.27	20240419	14750	-27.66	20231106	9830	8.55	20231019	3.79	N	017890	500	108 억		470860	N	N	113	N	00	N
18	20240426	160333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	-40	5	-0.38	327544600	30977	224.93	10590	10700	10500	13790	7430	10610	10573.80	2.20	0	-3454	10670	10640	10590	10560	10510	10655	10575	108	3180	500	7630	10	1	21605760	2284	22.68	0.47	12	0.14	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.77	N	017890	500	108 억		474758	N	N	113	N	00	N
19	20240426	150334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	-70	5	-0.66	290100810	27432	199.19	10590	10700	10500	13790	7430	10610	10575.27	2.20	0	-2863	10670	10640	10590	10560	10510	10655	10575	108	3180	500	7630	10	1	21605760	2277	22.62	0.47	12	0.13	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.77	N	017890	500	108 억		474758	N	N	211	N	00	N
20	20240426	140332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	-60	5	-0.57	209933200	19819	143.91	10590	10700	10530	13790	7430	10610	10592.52	2.20	0	-2820	10670	10640	10590	10560	10510	10655	10575	108	3180	500	7630	10	1	21605760	2279	22.64	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.47	9830	20231019	7.32	12710	-16.99	20240214	10040	5.08	20240419	14750	-28.47	20231106	9830	7.32	20231019	3.77	N	017890	500	108 억		474758	N	N	211	N	00	N
21	20240426	130332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	-40	5	-0.38	162211940	15298	111.08	10590	10700	10560	13790	7430	10610	10603.47	2.20	0	-1971	10670	10640	10590	10560	10510	10655	10575	108	3180	500	7630	10	1	21605760	2284	22.68	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.77	N	017890	500	108 억		474758	N	N	211	N	00	N
22	20240426	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	-40	5	-0.38	126816970	11952	86.78	10590	10700	10560	13790	7430	10610	10610.52	2.20	0	-1953	10670	10640	10590	10560	10510	10655	10575	108	3180	500	7630	10	1	21605760	2284	22.68	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.77	N	017890	500	108 억		474758	N	N	211	N	00	N
23	20240426	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-50	5	-0.47	73161840	6877	49.93	10590	10700	10560	13790	7430	10610	10638.63	2.20	0	-950	10670	10640	10590	10560	10510	10655	10575	108	3180	500	7630	10	1	21605760	2282	22.66	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10040	5.18	20240419	14750	-28.41	20231106	9830	7.43	20231019	3.77	N	017890	500	108 억		474758	N	N	211	N	00	N
24	20240426	100332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	20	2	0.19	57650490	5412	39.30	10590	10700	10580	13790	7430	10610	10652.34	2.20	0	-730	10670	10640	10590	10560	10510	10655	10575	108	3180	500	7630	10	1	21605760	2297	22.81	0.47	12	0.03	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10040	5.88	20240419	14750	-27.93	20231106	9830	8.14	20231019	3.77	N	017890	500	108 억		474758	N	N	211	N	00	N
25	20240426	090334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	30	2	0.28	6215770	583	4.23	10590	10690	10590	13790	7430	10610	10661.70	2.20	0	1	10670	10640	10590	10560	10510	10655	10575	108	3180	500	7630	10	1	21605760	2299	22.83	0.47	12	0.00	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10040	5.98	20240419	14750	-27.86	20231106	9830	8.24	20231019	3.77	N	017890	500	108 억		474758	N	N	211	N	00	N
26	20240425	160331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	20	2	0.19	144387090	13640	47.05	10580	10620	10540	13760	7420	10590	10585.52	2.20	0	213	10716	10652	10526	10462	10336	10685	10495	108	3170	500	7620	10	1	21605760	2292	22.77	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.07	9830	20231019	7.93	12710	-16.52	20240214	10040	5.68	20240419	14750	-28.07	20231106	9830	7.93	20231019	3.77	N	017890	500	108 억		474508	N	N	211	N	00	N
27	20240425	150334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	0	3	0.00	135244390	12777	44.07	10580	10620	10540	13760	7420	10590	10584.99	2.20	0	659	10716	10652	10526	10462	10336	10685	10495	108	3170	500	7620	10	1	21605760	2288	22.73	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10040	5.48	20240419	14750	-28.20	20231106	9830	7.73	20231019	3.77	N	017890	500	108 억		474508	N	N	71	N	00	N
28	20240425	140331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	10	2	0.09	125750410	11879	40.97	10580	10620	10540	13760	7420	10590	10585.94	2.20	0	659	10716	10652	10526	10462	10336	10685	10495	108	3170	500	7620	10	1	21605760	2290	22.75	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.77	N	017890	500	108 억		474508	N	N	71	N	00	N
29	20240425	130332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	-10	5	-0.09	93961150	8877	30.62	10580	10620	10540	13760	7420	10590	10584.79	2.20	0	795	10716	10652	10526	10462	10336	10685	10495	108	3170	500	7620	10	1	21605760	2286	22.70	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.77	N	017890	500	108 억		474508	N	N	71	N	00	N
30	20240425	120331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	-20	5	-0.19	89985560	8501	29.32	10580	10620	10540	13760	7420	10590	10585.29	2.20	0	788	10716	10652	10526	10462	10336	10685	10495	108	3170	500	7620	10	1	21605760	2284	22.68	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.77	N	017890	500	108 억		474508	N	N	71	N	00	N
31	20240425	110331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	10	2	0.09	68585230	6480	22.35	10580	10610	10540	13760	7420	10590	10584.14	2.20	0	-706	10716	10652	10526	10462	10336	10685	10495	108	3170	500	7620	10	1	21605760	2290	22.75	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.77	N	017890	500	108 억		474508	N	N	71	N	00	N
32	20240425	100331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	10	2	0.09	32410210	3063	10.56	10580	10610	10540	13760	7420	10590	10581.20	2.20	0	781	10716	10652	10526	10462	10336	10685	10495	108	3170	500	7620	10	1	21605760	2290	22.75	0.47	12	0.01	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10040	5.58	20240419	14750	-28.14	20231106	9830	7.83	20231019	3.77	N	017890	500	108 억		474508	N	N	71	N	00	N
33	20240425	090332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	-10	5	-0.09	2496880	236	0.81	10580	10580	10580	13760	7420	10590	10580.00	2.20	0	-72	10716	10652	10526	10462	10336	10685	10495	108	3170	500	7620	10	1	21605760	2286	22.70	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10040	5.38	20240419	14750	-28.27	20231106	9830	7.63	20231019	3.77	N	017890	500	108 억		474508	N	N	71	N	00	N
34	20240424	160330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	120	2	1.15	305003220	28947	60.00	10470	10590	10400	13610	7330	10470	10536.61	2.19	0	546	10596	10532	10406	10342	10216	10565	10375	108	3140	500	7530	10	1	21605760	2288	22.73	0.47	12	0.13	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10040	5.48	20240419	14750	-28.20	20231106	9830	7.73	20231019	3.79	N	017890	500	108 억		473105	N	N	71	N	00	N
35	20240424	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	100	2	0.96	272929570	25912	53.71	10470	10580	10400	13610	7330	10470	10532.94	2.19	0	1368	10596	10532	10406	10342	10216	10565	10375	108	3140	500	7530	10	1	21605760	2284	22.68	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10040	5.28	20240419	14750	-28.34	20231106	9830	7.53	20231019	3.79	N	017890	500	108 억		473105	N	N	50	N	00	N
36	20240424	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	80	2	0.76	243895150	23164	48.02	10470	10570	10400	13610	7330	10470	10529.06	2.19	0	1124	10596	10532	10406	10342	10216	10565	10375	108	3140	500	7530	10	1	21605760	2279	22.64	0.47	12	0.11	466.00	22429.00	14750	20231106	-28.47	9830	20231019	7.32	12710	-16.99	20240214	10040	5.08	20240419	14750	-28.47	20231106	9830	7.32	20231019	3.79	N	017890	500	108 억		473105	N	N	50	N	00	N
37	20240424	130335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	80	2	0.76	235287240	22348	46.32	10470	10570	10400	13610	7330	10470	10528.34	2.19	0	885	10596	10532	10406	10342	10216	10565	10375	108	3140	500	7530	10	1	21605760	2279	22.64	0.47	12	0.10	466.00	22429.00	14750	20231106	-28.47	9830	20231019	7.32	12710	-16.99	20240214	10040	5.08	20240419	14750	-28.47	20231106	9830	7.32	20231019	3.79	N	017890	500	108 억		473105	N	N	50	N	00	N
38	20240424	120331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	60	2	0.57	194826560	18514	38.38	10470	10550	10400	13610	7330	10470	10523.20	2.19	0	657	10596	10532	10406	10342	10216	10565	10375	108	3140	500	7530	10	1	21605760	2275	22.60	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10040	4.88	20240419	14750	-28.61	20231106	9830	7.12	20231019	3.79	N	017890	500	108 억		473105	N	N	50	N	00	N
39	20240424	110330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	40	2	0.38	143141000	13607	28.21	10470	10550	10400	13610	7330	10470	10519.66	2.19	0	413	10596	10532	10406	10342	10216	10565	10375	108	3140	500	7530	10	1	21605760	2271	22.55	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10040	4.68	20240419	14750	-28.75	20231106	9830	6.92	20231019	3.79	N	017890	500	108 억		473105	N	N	50	N	00	N
40	20240424	100329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	70	2	0.67	84316610	8014	16.61	10470	10550	10400	13610	7330	10470	10521.16	2.19	0	1478	10596	10532	10406	10342	10216	10565	10375	108	3140	500	7530	10	1	21605760	2277	22.62	0.47	12	0.04	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10040	4.98	20240419	14750	-28.54	20231106	9830	7.22	20231019	3.79	N	017890	500	108 억		473105	N	N	50	N	00	N
41	20240424	090330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	10	2	0.10	1412190	135	0.28	10470	10480	10400	13610	7330	10470	10460.67	2.19	0	-104	10596	10532	10406	10342	10216	10565	10375	108	3140	500	7530	10	1	21605760	2264	22.49	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10040	4.38	20240419	14750	-28.95	20231106	9830	6.61	20231019	3.79	N	017890	500	108 억		473105	N	N	50	N	00	N
42	20240423	160321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	190	2	1.85	498363570	48137	137.27	10300	10470	10280	13360	7200	10280	10352.90	2.14	0	11300	10400	10340	10270	10210	10140	10370	10240	108	3080	500	7400	10	1	21605760	2262	22.47	0.47	12	0.22	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10040	4.28	20240419	14750	-29.02	20231106	9830	6.51	20231019	3.80	N	017890	500	108 억		462242	N	N	50	N	00	N
43	20240423	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	190	2	1.85	482462690	46617	132.94	10300	10470	10280	13360	7200	10280	10349.50	2.14	0	11225	10400	10340	10270	10210	10140	10370	10240	108	3080	500	7400	10	1	21605760	2262	22.47	0.47	12	0.22	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10040	4.28	20240419	14750	-29.02	20231106	9830	6.51	20231019	3.80	N	017890	500	108 억		462242	N	N	1023	N	00	N
44	20240423	140330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	130	2	1.26	440765030	42624	121.55	10300	10440	10280	13360	7200	10280	10340.77	2.14	0	9815	10400	10340	10270	10210	10140	10370	10240	108	3080	500	7400	10	1	21605760	2249	22.34	0.46	12	0.20	466.00	22429.00	14750	20231106	-29.42	9830	20231019	5.90	12710	-18.10	20240214	10040	3.69	20240419	14750	-29.42	20231106	9830	5.90	20231019	3.80	N	017890	500	108 억		462242	N	N	1023	N	00	N
45	20240423	130328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	120	2	1.17	373415220	36149	103.09	10300	10410	10280	13360	7200	10280	10329.89	2.14	0	7930	10400	10340	10270	10210	10140	10370	10240	108	3080	500	7400	10	1	21605760	2247	22.32	0.46	12	0.17	466.00	22429.00	14750	20231106	-29.49	9830	20231019	5.80	12710	-18.17	20240214	10040	3.59	20240419	14750	-29.49	20231106	9830	5.80	20231019	3.80	N	017890	500	108 억		462242	N	N	1023	N	00	N
46	20240423	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	80	2	0.78	338428130	32782	93.48	10300	10380	10280	13360	7200	10280	10323.60	2.14	0	6386	10400	10340	10270	10210	10140	10370	10240	108	3080	500	7400	10	1	21605760	2238	22.23	0.46	12	0.15	466.00	22429.00	14750	20231106	-29.76	9830	20231019	5.39	12710	-18.49	20240214	10040	3.19	20240419	14750	-29.76	20231106	9830	5.39	20231019	3.80	N	017890	500	108 억		462242	N	N	1023	N	00	N
47	20240423	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	10	2	0.10	243154330	23552	67.16	10300	10380	10280	13360	7200	10280	10324.15	2.14	0	4847	10400	10340	10270	10210	10140	10370	10240	108	3080	500	7400	10	1	21605760	2223	22.08	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.24	9830	20231019	4.68	12710	-19.04	20240214	10040	2.49	20240419	14750	-30.24	20231106	9830	4.68	20231019	3.80	N	017890	500	108 억		462242	N	N	1023	N	00	N
48	20240423	100329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	70	2	0.68	114260150	11052	31.52	10300	10380	10280	13360	7200	10280	10338.41	2.14	0	3797	10400	10340	10270	10210	10140	10370	10240	108	3080	500	7400	10	1	21605760	2236	22.21	0.46	12	0.05	466.00	22429.00	14750	20231106	-29.83	9830	20231019	5.29	12710	-18.57	20240214	10040	3.09	20240419	14750	-29.83	20231106	9830	5.29	20231019	3.80	N	017890	500	108 억		462242	N	N	1023	N	00	N
49	20240423	090329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	20	2	0.19	648960	63	0.18	10300	10310	10300	13360	7200	10280	10300.95	2.14	0	-12	10400	10340	10270	10210	10140	10370	10240	108	3080	500	7400	10	1	21605760	2225	22.10	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.17	9830	20231019	4.78	12710	-18.96	20240214	10040	2.59	20240419	14750	-30.17	20231106	9830	4.78	20231019	3.80	N	017890	500	108 억		462242	N	N	1023	N	00	N
50	20240422	160328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	70	2	0.69	359349930	35066	99.63	10220	10330	10200	13270	7150	10210	10247.62	2.09	0	11237	10416	10312	10176	10072	9936	10245	10005	108	3060	500	7350	10	1	21605760	2221	22.06	0.46	12	0.16	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10040	2.39	20240419	14750	-30.31	20231106	9830	4.58	20231019	3.81	N	017890	500	108 억		451230	N	N	1023	N	00	N
51	20240422	150327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10270	60	2	0.59	339839410	33167	94.23	10220	10330	10200	13270	7150	10210	10246.31	2.09	0	11266	10416	10312	10176	10072	9936	10245	10005	108	3060	500	7350	10	1	21605760	2219	22.04	0.46	12	0.15	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10040	2.29	20240419	14750	-30.37	20231106	9830	4.48	20231019	3.81	N	017890	500	108 억		451230	N	N	473	N	00	N
52	20240422	140327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	20	2	0.20	296440490	28925	82.18	10220	10330	10200	13270	7150	10210	10248.59	2.09	0	11815	10416	10312	10176	10072	9936	10245	10005	108	3060	500	7350	10	1	21605760	2210	21.95	0.46	12	0.13	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.81	N	017890	500	108 억		451230	N	N	473	N	00	N
53	20240422	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	20	2	0.20	284977170	27805	79.00	10220	10330	10200	13270	7150	10210	10249.13	2.09	0	11154	10416	10312	10176	10072	9936	10245	10005	108	3060	500	7350	10	1	21605760	2210	21.95	0.46	12	0.13	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.81	N	017890	500	108 억		451230	N	N	473	N	00	N
54	20240422	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	10	2	0.10	242705570	23670	67.25	10220	10330	10200	13270	7150	10210	10253.72	2.09	0	10293	10416	10312	10176	10072	9936	10245	10005	108	3060	500	7350	10	1	21605760	2208	21.93	0.46	12	0.11	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10040	1.79	20240419	14750	-30.71	20231106	9830	3.97	20231019	3.81	N	017890	500	108 억		451230	N	N	473	N	00	N
55	20240422	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10230	20	2	0.20	212144360	20684	58.77	10220	10330	10200	13270	7150	10210	10256.45	2.09	0	10028	10416	10312	10176	10072	9936	10245	10005	108	3060	500	7350	10	1	21605760	2210	21.95	0.46	12	0.10	466.00	22429.00	14750	20231106	-30.64	9830	20231019	4.07	12710	-19.51	20240214	10040	1.89	20240419	14750	-30.64	20231106	9830	4.07	20231019	3.81	N	017890	500	108 억		451230	N	N	473	N	00	N
56	20240422	100327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	40	2	0.39	199808740	19480	55.35	10220	10330	10200	13270	7150	10210	10257.12	2.09	0	10017	10416	10312	10176	10072	9936	10245	10005	108	3060	500	7350	10	1	21605760	2215	22.00	0.46	12	0.09	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10040	2.09	20240419	14750	-30.51	20231106	9830	4.27	20231019	3.81	N	017890	500	108 억		451230	N	N	473	N	00	N
57	20240422	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	0	3	0.00	4635410	454	1.29	10220	10260	10200	13270	7150	10210	10210.15	2.09	0	-341	10416	10312	10176	10072	9936	10245	10005	108	3060	500	7350	10	1	21605760	2206	21.91	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.81	N	017890	500	108 억		451230	N	N	473	N	00	N
58	20240419	160315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-30	5	-0.29	356324390	35193	229.87	10280	10280	10040	13310	7170	10240	10124.80	2.10	0	-2524	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2206	21.91	0.46	12	0.16	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10040	1.69	20240419	14750	-30.78	20231106	9830	3.87	20231019	3.88	N	017890	500	108 억		454035	N	N	473	N	00	N
59	20240419	150316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-80	5	-0.78	333995640	33002	215.56	10280	10280	10040	13310	7170	10240	10120.47	2.10	0	-2171	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2195	21.80	0.45	12	0.15	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10040	1.20	20240419	14750	-31.12	20231106	9830	3.36	20231019	3.88	N	017890	500	108 억		454035	N	N	2014	N	00	N
60	20240419	140314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-90	5	-0.88	308537120	30492	199.16	10280	10280	10040	13310	7170	10240	10118.63	2.10	0	-1871	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2193	21.78	0.45	12	0.14	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10040	1.10	20240419	14750	-31.19	20231106	9830	3.26	20231019	3.88	N	017890	500	108 억		454035	N	N	2014	N	00	N
61	20240419	130316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-120	5	-1.17	286900170	28358	185.23	10280	10280	10040	13310	7170	10240	10117.08	2.10	0	-2342	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2187	21.72	0.45	12	0.13	466.00	22429.00	14750	20231106	-31.39	9830	20231019	2.95	12710	-20.38	20240214	10040	0.80	20240419	14750	-31.39	20231106	9830	2.95	20231019	3.88	N	017890	500	108 억		454035	N	N	2014	N	00	N
62	20240419	120315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10090	-150	5	-1.46	267466820	26436	172.67	10280	10280	10040	13310	7170	10240	10117.52	2.10	0	-2429	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2180	21.65	0.45	12	0.12	466.00	22429.00	14750	20231106	-31.59	9830	20231019	2.64	12710	-20.61	20240214	10040	0.50	20240419	14750	-31.59	20231106	9830	2.64	20231019	3.88	N	017890	500	108 억		454035	N	N	2014	N	00	N
63	20240419	110316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	-100	5	-0.98	113223690	11142	72.78	10280	10280	10130	13310	7170	10240	10161.88	2.10	0	-2466	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2191	21.76	0.45	12	0.05	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10110	0.30	20240417	14750	-31.25	20231106	9830	3.15	20231019	3.88	N	017890	500	108 억		454035	N	N	2014	N	00	N
64	20240419	100315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-70	5	-0.68	80261910	7895	51.57	10280	10280	10130	13310	7170	10240	10166.17	2.10	0	-357	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2197	21.82	0.45	12	0.04	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10110	0.59	20240417	14750	-31.05	20231106	9830	3.46	20231019	3.88	N	017890	500	108 억		454035	N	N	2014	N	00	N
65	20240419	090313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10270	30	2	0.29	1821350	178	1.16	10280	10280	10200	13310	7170	10240	10232.30	2.10	0	-161	10353	10296	10203	10146	10053	10325	10175	108	3070	500	7370	10	1	21605760	2219	22.04	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.37	9830	20231019	4.48	12710	-19.20	20240214	10110	1.58	20240417	14750	-30.37	20231106	9830	4.48	20231019	3.88	N	017890	500	108 억		454035	N	N	2014	N	00	N
66	20240418	160313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	80	2	0.79	156224500	15301	32.12	10120	10260	10110	13200	7120	10160	10210.08	2.09	0	2917	10313	10236	10173	10096	10033	10205	10065	108	3040	500	7310	10	1	21605760	2212	21.97	0.46	12	0.07	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10110	1.29	20240418	14750	-30.58	20231106	9830	4.17	20231019	3.96	N	017890	500	108 억		451118	N	N	2014	N	00	N
67	20240418	150314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	80	2	0.79	130075810	12745	26.75	10120	10260	10110	13200	7120	10160	10206.03	2.09	0	2896	10313	10236	10173	10096	10033	10205	10065	108	3040	500	7310	10	1	21605760	2212	21.97	0.46	12	0.06	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10110	1.29	20240418	14750	-30.58	20231106	9830	4.17	20231019	3.96	N	017890	500	108 억		451118	N	N	0	N	00	N
68	20240418	140315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	80	2	0.79	120469820	11806	24.78	10120	10260	10110	13200	7120	10160	10204.12	2.09	0	2961	10313	10236	10173	10096	10033	10205	10065	108	3040	500	7310	10	1	21605760	2212	21.97	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10110	1.29	20240418	14750	-30.58	20231106	9830	4.17	20231019	3.96	N	017890	500	108 억		451118	N	N	0	N	00	N
69	20240418	130315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	100	2	0.98	113864670	11161	23.43	10120	10260	10110	13200	7120	10160	10202.01	2.09	0	2744	10313	10236	10173	10096	10033	10205	10065	108	3040	500	7310	10	1	21605760	2217	22.02	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10110	1.48	20240418	14750	-30.44	20231106	9830	4.37	20231019	3.96	N	017890	500	108 억		451118	N	N	0	N	00	N
70	20240418	120313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	50	2	0.49	105731920	10365	21.76	10120	10260	10110	13200	7120	10160	10200.86	2.09	0	2425	10313	10236	10173	10096	10033	10205	10065	108	3040	500	7310	10	1	21605760	2206	21.91	0.46	12	0.05	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10110	0.99	20240418	14750	-30.78	20231106	9830	3.87	20231019	3.96	N	017890	500	108 억		451118	N	N	0	N	00	N
71	20240418	110314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	80	2	0.79	88138720	8645	18.15	10120	10260	10110	13200	7120	10160	10195.34	2.09	0	2304	10313	10236	10173	10096	10033	10205	10065	108	3040	500	7310	10	1	21605760	2212	21.97	0.46	12	0.04	466.00	22429.00	14750	20231106	-30.58	9830	20231019	4.17	12710	-19.43	20240214	10110	1.29	20240418	14750	-30.58	20231106	9830	4.17	20231019	3.96	N	017890	500	108 억		451118	N	N	0	N	00	N
72	20240418	100315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	40	2	0.39	67334920	6610	13.87	10120	10250	10110	13200	7120	10160	10186.83	2.09	0	2216	10313	10236	10173	10096	10033	10205	10065	108	3040	500	7310	10	1	21605760	2204	21.89	0.45	12	0.03	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10110	0.89	20240418	14750	-30.85	20231106	9830	3.76	20231019	3.96	N	017890	500	108 억		451118	N	N	0	N	00	N
73	20240418	090314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	0	3	0.00	11857980	1172	2.46	10120	10160	10110	13200	7120	10160	10117.73	2.09	0	23	10313	10236	10173	10096	10033	10205	10065	108	3040	500	7310	10	1	21605760	2195	21.80	0.45	12	0.01	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10110	0.49	20240418	14750	-31.12	20231106	9830	3.36	20231019	3.96	N	017890	500	108 억		451118	N	N	0	N	00	N
74	20240417	160310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-10	5	-0.10	481798420	47457	65.99	10240	10250	10110	13220	7120	10170	10152.31	2.09	0	-77	10383	10276	10213	10106	10043	10245	10075	108	3050	500	7320	10	1	21605760	2195	21.80	0.45	12	0.22	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10110	0.49	20240417	14750	-31.12	20231106	9830	3.36	20231019	3.99	N	017890	500	108 억		451195	N	N	1	N	00	N
75	20240417	150316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	-30	5	-0.29	449498510	44274	61.56	10240	10250	10110	13220	7120	10170	10152.65	2.09	0	234	10383	10276	10213	10106	10043	10245	10075	108	3050	500	7320	10	1	21605760	2191	21.76	0.45	12	0.20	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10110	0.30	20240417	14750	-31.25	20231106	9830	3.15	20231019	3.99	N	017890	500	108 억		451195	N	N	1	N	00	N
76	20240417	140313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10140	-30	5	-0.29	336309220	33104	46.03	10240	10250	10120	13220	7120	10170	10159.17	2.09	0	1782	10383	10276	10213	10106	10043	10245	10075	108	3050	500	7320	10	1	21605760	2191	21.76	0.45	12	0.15	466.00	22429.00	14750	20231106	-31.25	9830	20231019	3.15	12710	-20.22	20240214	10120	0.20	20240417	14750	-31.25	20231106	9830	3.15	20231019	3.99	N	017890	500	108 억		451195	N	N	1	N	00	N
77	20240417	130315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10150	-20	5	-0.20	297753870	29309	40.75	10240	10250	10120	13220	7120	10170	10159.13	2.09	0	2293	10383	10276	10213	10106	10043	10245	10075	108	3050	500	7320	10	1	21605760	2193	21.78	0.45	12	0.14	466.00	22429.00	14750	20231106	-31.19	9830	20231019	3.26	12710	-20.14	20240214	10120	0.30	20240417	14750	-31.19	20231106	9830	3.26	20231019	3.99	N	017890	500	108 억		451195	N	N	1	N	00	N
78	20240417	120314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-10	5	-0.10	279610000	27524	38.27	10240	10250	10120	13220	7120	10170	10158.77	2.09	0	2230	10383	10276	10213	10106	10043	10245	10075	108	3050	500	7320	10	1	21605760	2195	21.80	0.45	12	0.13	466.00	22429.00	14750	20231106	-31.12	9830	20231019	3.36	12710	-20.06	20240214	10120	0.40	20240417	14750	-31.12	20231106	9830	3.36	20231019	3.99	N	017890	500	108 억		451195	N	N	1	N	00	N
79	20240417	110316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-50	5	-0.49	265559480	26139	36.34	10240	10250	10120	13220	7120	10170	10159.51	2.09	0	3303	10383	10276	10213	10106	10043	10245	10075	108	3050	500	7320	10	1	21605760	2187	21.72	0.45	12	0.12	466.00	22429.00	14750	20231106	-31.39	9830	20231019	2.95	12710	-20.38	20240214	10120	0.00	20240417	14750	-31.39	20231106	9830	2.95	20231019	3.99	N	017890	500	108 억		451195	N	N	1	N	00	N
80	20240417	100313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	30	2	0.29	183530060	18049	25.10	10240	10250	10150	13220	7120	10170	10168.43	2.09	0	3862	10383	10276	10213	10106	10043	10245	10075	108	3050	500	7320	10	1	21605760	2204	21.89	0.45	12	0.08	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10150	0.49	20240417	14750	-30.85	20231106	9830	3.76	20231019	3.99	N	017890	500	108 억		451195	N	N	1	N	00	N
81	20240417	090313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	80	2	0.79	5864740	573	0.80	10240	10250	10180	13220	7120	10170	10235.15	2.09	0	71	10383	10276	10213	10106	10043	10245	10075	108	3050	500	7320	10	1	21605760	2215	22.00	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.51	9830	20231019	4.27	12710	-19.35	20240214	10150	0.99	20240416	14750	-30.51	20231106	9830	4.27	20231019	3.99	N	017890	500	108 억		451195	N	N	1	N	00	N
82	20240416	160315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	-160	5	-1.55	731241150	71735	136.56	10320	10320	10150	13420	7240	10330	10193.68	2.08	0	723	10550	10440	10330	10220	10110	10495	10275	108	3090	500	7430	10	1	21605760	2197	21.82	0.45	12	0.33	466.00	22429.00	14750	20231106	-31.05	9830	20231019	3.46	12710	-19.98	20240214	10150	0.20	20240416	14750	-31.05	20231106	9830	3.46	20231019	3.99	N	017890	500	108 억		450112	N	N	1	N	00	N
83	20240416	150313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-120	5	-1.16	641202810	62896	119.74	10320	10320	10150	13420	7240	10330	10194.65	2.08	0	-2048	10550	10440	10330	10220	10110	10495	10275	108	3090	500	7430	10	1	21605760	2206	21.91	0.46	12	0.29	466.00	22429.00	14750	20231106	-30.78	9830	20231019	3.87	12710	-19.67	20240214	10150	0.59	20240416	14750	-30.78	20231106	9830	3.87	20231019	3.99	N	017890	500	108 억		450112	N	N	523	N	00	N
84	20240416	140312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-110	5	-1.06	488183910	47864	91.12	10320	10320	10150	13420	7240	10330	10199.40	2.08	0	-5789	10550	10440	10330	10220	10110	10495	10275	108	3090	500	7430	10	1	21605760	2208	21.93	0.46	12	0.22	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10150	0.69	20240416	14750	-30.71	20231106	9830	3.97	20231019	3.99	N	017890	500	108 억		450112	N	N	523	N	00	N
85	20240416	130313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-110	5	-1.06	453987880	44512	84.74	10320	10320	10150	13420	7240	10330	10199.22	2.08	0	-5603	10550	10440	10330	10220	10110	10495	10275	108	3090	500	7430	10	1	21605760	2208	21.93	0.46	12	0.21	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10150	0.69	20240416	14750	-30.71	20231106	9830	3.97	20231019	3.99	N	017890	500	108 억		450112	N	N	523	N	00	N
86	20240416	120314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-130	5	-1.26	424224220	41592	79.18	10320	10320	10150	13420	7240	10330	10199.66	2.08	0	-5511	10550	10440	10330	10220	10110	10495	10275	108	3090	500	7430	10	1	21605760	2204	21.89	0.45	12	0.19	466.00	22429.00	14750	20231106	-30.85	9830	20231019	3.76	12710	-19.75	20240214	10150	0.49	20240416	14750	-30.85	20231106	9830	3.76	20231019	3.99	N	017890	500	108 억		450112	N	N	523	N	00	N
87	20240416	110314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	-140	5	-1.36	314084840	30756	58.55	10320	10320	10150	13420	7240	10330	10212.15	2.08	0	-4334	10550	10440	10330	10220	10110	10495	10275	108	3090	500	7430	10	1	21605760	2202	21.87	0.45	12	0.14	466.00	22429.00	14750	20231106	-30.92	9830	20231019	3.66	12710	-19.83	20240214	10150	0.39	20240416	14750	-30.92	20231106	9830	3.66	20231019	3.99	N	017890	500	108 억		450112	N	N	523	N	00	N
88	20240416	100310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-110	5	-1.06	206033780	20144	38.35	10320	10320	10190	13420	7240	10330	10228.05	2.08	0	-1257	10550	10440	10330	10220	10110	10495	10275	108	3090	500	7430	10	1	21605760	2208	21.93	0.46	12	0.09	466.00	22429.00	14750	20231106	-30.71	9830	20231019	3.97	12710	-19.59	20240214	10190	0.29	20240416	14750	-30.71	20231106	9830	3.97	20231019	3.99	N	017890	500	108 억		450112	N	N	523	N	00	N
89	20240416	090309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-50	5	-0.48	2046500	199	0.38	10320	10320	10280	13420	7240	10330	10283.92	2.08	0	-5	10550	10440	10330	10220	10110	10495	10275	108	3090	500	7430	10	1	21605760	2221	22.06	0.46	12	0.00	466.00	22429.00	14750	20231106	-30.31	9830	20231019	4.58	12710	-19.12	20240214	10220	0.59	20240415	14750	-30.31	20231106	9830	4.58	20231019	3.99	N	017890	500	108 억		450112	N	N	523	N	00	N
90	20240415	160308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	-150	5	-1.43	537714170	52349	151.56	10230	10440	10220	13620	7340	10480	10271.72	2.06	0	4475	10786	10632	10546	10392	10306	10710	10470	108	3140	500	7540	10	1	21605760	2232	22.17	0.46	12	0.24	466.00	22429.00	14750	20231106	-29.97	9830	20231019	5.09	12710	-18.73	20240214	10220	1.08	20240415	14750	-29.97	20231106	9830	5.09	20231019	4.01	N	017890	500	108 억		445638	N	N	523	N	00	N
91	20240415	150311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	-160	5	-1.53	501474040	48837	141.40	10230	10440	10220	13620	7340	10480	10268.32	2.06	0	4939	10786	10632	10546	10392	10306	10710	10470	108	3140	500	7540	10	1	21605760	2230	22.15	0.46	12	0.23	466.00	22429.00	14750	20231106	-30.03	9830	20231019	4.98	12710	-18.80	20240214	10220	0.98	20240415	14750	-30.03	20231106	9830	4.98	20231019	4.01	N	017890	500	108 억		445638	N	N	862	N	00	N
92	20240415	140308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	-180	5	-1.72	487489470	47481	137.47	10230	10440	10220	13620	7340	10480	10267.04	2.06	0	5046	10786	10632	10546	10392	10306	10710	10470	108	3140	500	7540	10	1	21605760	2225	22.10	0.46	12	0.22	466.00	22429.00	14750	20231106	-30.17	9830	20231019	4.78	12710	-18.96	20240214	10220	0.78	20240415	14750	-30.17	20231106	9830	4.78	20231019	4.01	N	017890	500	108 억		445638	N	N	862	N	00	N
93	20240415	130308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	-180	5	-1.72	437910880	42656	123.50	10230	10440	10220	13620	7340	10480	10266.10	2.06	0	4563	10786	10632	10546	10392	10306	10710	10470	108	3140	500	7540	10	1	21605760	2225	22.10	0.46	12	0.20	466.00	22429.00	14750	20231106	-30.17	9830	20231019	4.78	12710	-18.96	20240214	10220	0.78	20240415	14750	-30.17	20231106	9830	4.78	20231019	4.01	N	017890	500	108 억		445638	N	N	862	N	00	N
94	20240415	120310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	-160	5	-1.53	395613450	38538	111.58	10230	10440	10220	13620	7340	10480	10265.54	2.06	0	3358	10786	10632	10546	10392	10306	10710	10470	108	3140	500	7540	10	1	21605760	2230	22.15	0.46	12	0.18	466.00	22429.00	14750	20231106	-30.03	9830	20231019	4.98	12710	-18.80	20240214	10220	0.98	20240415	14750	-30.03	20231106	9830	4.98	20231019	4.01	N	017890	500	108 억		445638	N	N	862	N	00	N
95	20240415	110310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	-220	5	-2.10	300938750	29310	84.86	10230	10440	10220	13620	7340	10480	10267.44	2.06	0	703	10786	10632	10546	10392	10306	10710	10470	108	3140	500	7540	10	1	21605760	2217	22.02	0.46	12	0.14	466.00	22429.00	14750	20231106	-30.44	9830	20231019	4.37	12710	-19.28	20240214	10220	0.39	20240415	14750	-30.44	20231106	9830	4.37	20231019	4.01	N	017890	500	108 억		445638	N	N	862	N	00	N
96	20240415	100310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	-150	5	-1.43	124693540	12118	35.08	10230	10440	10230	13620	7340	10480	10289.94	2.06	0	497	10786	10632	10546	10392	10306	10710	10470	108	3140	500	7540	10	1	21605760	2232	22.17	0.46	12	0.06	466.00	22429.00	14750	20231106	-29.97	9830	20231019	5.09	12710	-18.73	20240214	10230	0.98	20240415	14750	-29.97	20231106	9830	5.09	20231019	4.01	N	017890	500	108 억		445638	N	N	862	N	00	N
97	20240415	090311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-110	5	-1.05	43149370	4209	12.19	10230	10440	10230	13620	7340	10480	10251.69	2.06	0	535	10786	10632	10546	10392	10306	10710	10470	108	3140	500	7540	10	1	21605760	2241	22.25	0.46	12	0.02	466.00	22429.00	14750	20231106	-29.69	9830	20231019	5.49	12710	-18.41	20240214	10230	1.37	20240415	14750	-29.69	20231106	9830	5.49	20231019	4.01	N	017890	500	108 억		445638	N	N	862	N	00	N
98	20240412	160309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-20	5	-0.19	358476990	33929	128.67	10460	10700	10460	13650	7350	10500	10565.50	2.07	0	-1686	10686	10592	10496	10402	10306	10640	10450	108	3150	500	7560	10	1	21605760	2264	22.49	0.47	12	0.16	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10400	0.77	20240411	14750	-28.95	20231106	9830	6.61	20231019	4.07	N	017890	500	108 억		447324	N	N	862	N	00	N
99	20240412	150309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-10	5	-0.10	351744580	33287	126.23	10460	10700	10460	13650	7350	10500	10567.03	2.07	0	-1704	10686	10592	10496	10402	10306	10640	10450	108	3150	500	7560	10	1	21605760	2266	22.51	0.47	12	0.15	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10400	0.87	20240411	14750	-28.88	20231106	9830	6.71	20231019	4.07	N	017890	500	108 억		447324	N	N	2	N	00	N
100	20240412	140310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	40	2	0.38	297466810	28123	106.65	10460	10700	10460	13650	7350	10500	10577.35	2.07	0	-502	10686	10592	10496	10402	10306	10640	10450	108	3150	500	7560	10	1	21605760	2277	22.62	0.47	12	0.13	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10400	1.35	20240411	14750	-28.54	20231106	9830	7.22	20231019	4.07	N	017890	500	108 억		447324	N	N	2	N	00	N
101	20240412	130307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	80	2	0.76	280108050	26477	100.41	10460	10700	10460	13650	7350	10500	10579.30	2.07	0	-508	10686	10592	10496	10402	10306	10640	10450	108	3150	500	7560	10	1	21605760	2286	22.70	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10400	1.73	20240411	14750	-28.27	20231106	9830	7.63	20231019	4.07	N	017890	500	108 억		447324	N	N	2	N	00	N
102	20240412	120309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	80	2	0.76	246877090	23339	88.51	10460	10700	10460	13650	7350	10500	10577.88	2.07	0	-151	10686	10592	10496	10402	10306	10640	10450	108	3150	500	7560	10	1	21605760	2286	22.70	0.47	12	0.11	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10400	1.73	20240411	14750	-28.27	20231106	9830	7.63	20231019	4.07	N	017890	500	108 억		447324	N	N	2	N	00	N
103	20240412	110307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	120	2	1.14	208758870	19747	74.88	10460	10700	10460	13650	7350	10500	10571.68	2.07	0	638	10686	10592	10496	10402	10306	10640	10450	108	3150	500	7560	10	1	21605760	2295	22.79	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10400	2.12	20240411	14750	-28.00	20231106	9830	8.04	20231019	4.07	N	017890	500	108 억		447324	N	N	2	N	00	N
104	20240412	100308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	130	2	1.24	167267940	15838	60.06	10460	10700	10460	13650	7350	10500	10561.18	2.07	0	1313	10686	10592	10496	10402	10306	10640	10450	108	3150	500	7560	10	1	21605760	2297	22.81	0.47	12	0.07	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10400	2.21	20240411	14750	-27.93	20231106	9830	8.14	20231019	4.07	N	017890	500	108 억		447324	N	N	2	N	00	N
105	20240412	090308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	60	2	0.57	34105840	3251	12.33	10460	10560	10460	13650	7350	10500	10490.88	2.07	0	2528	10686	10592	10496	10402	10306	10640	10450	108	3150	500	7560	10	1	21605760	2282	22.66	0.47	12	0.02	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10400	1.54	20240411	14750	-28.41	20231106	9830	7.43	20231019	4.07	N	017890	500	108 억		447324	N	N	2	N	00	N
106	20240411	160306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	-10	5	-0.10	275986070	26332	109.66	10410	10590	10400	13660	7360	10510	10481.01	2.06	0	1698	10643	10576	10533	10466	10423	10555	10445	108	3150	500	7560	10	1	21605760	2269	22.53	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.81	9830	20231019	6.82	12710	-17.39	20240214	10400	0.96	20240411	14750	-28.81	20231106	9830	6.82	20231019	4.12	N	017890	500	108 억		445660	N	N	2	N	00	N
107	20240411	150311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	0	3	0.00	255529730	24382	101.54	10410	10590	10400	13660	7360	10510	10480.26	2.06	0	1162	10643	10576	10533	10466	10423	10555	10445	108	3150	500	7560	10	1	21605760	2271	22.55	0.47	12	0.11	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10400	1.06	20240411	14750	-28.75	20231106	9830	6.92	20231019	4.12	N	017890	500	108 억		445660	N	N	150	N	00	N
108	20240411	140311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-30	5	-0.29	193437170	18456	76.86	10410	10590	10400	13660	7360	10510	10480.99	2.06	0	-311	10643	10576	10533	10466	10423	10555	10445	108	3150	500	7560	10	1	21605760	2264	22.49	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.95	9830	20231019	6.61	12710	-17.55	20240214	10400	0.77	20240411	14750	-28.95	20231106	9830	6.61	20231019	4.12	N	017890	500	108 억		445660	N	N	150	N	00	N
109	20240411	130303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	50	2	0.48	158047880	15081	62.81	10410	10590	10400	13660	7360	10510	10479.93	2.06	0	-861	10643	10576	10533	10466	10423	10555	10445	108	3150	500	7560	10	1	21605760	2282	22.66	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10400	1.54	20240411	14750	-28.41	20231106	9830	7.43	20231019	4.12	N	017890	500	108 억		445660	N	N	150	N	00	N
110	20240411	120307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-20	5	-0.19	102605170	9812	40.86	10410	10590	10400	13660	7360	10510	10457.11	2.06	0	-282	10643	10576	10533	10466	10423	10555	10445	108	3150	500	7560	10	1	21605760	2266	22.51	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.88	9830	20231019	6.71	12710	-17.47	20240214	10400	0.87	20240411	14750	-28.88	20231106	9830	6.71	20231019	4.12	N	017890	500	108 억		445660	N	N	150	N	00	N
111	20240411	110306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	-40	5	-0.38	61575100	5896	24.55	10410	10590	10400	13660	7360	10510	10443.54	2.06	0	310	10643	10576	10533	10466	10423	10555	10445	108	3150	500	7560	10	1	21605760	2262	22.47	0.47	12	0.03	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10400	0.67	20240411	14750	-29.02	20231106	9830	6.51	20231019	4.12	N	017890	500	108 억		445660	N	N	150	N	00	N
112	20240411	100308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	-40	5	-0.38	43379960	4159	17.32	10410	10590	10400	13660	7360	10510	10430.38	2.06	0	-80	10643	10576	10533	10466	10423	10555	10445	108	3150	500	7560	10	1	21605760	2262	22.47	0.47	12	0.02	466.00	22429.00	14750	20231106	-29.02	9830	20231019	6.51	12710	-17.62	20240214	10400	0.67	20240411	14750	-29.02	20231106	9830	6.51	20231019	4.12	N	017890	500	108 억		445660	N	N	150	N	00	N
113	20240411	090307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	60	2	0.57	22995530	2207	9.19	10410	10590	10410	13660	7360	10510	10419.36	2.06	0	534	10643	10576	10533	10466	10423	10555	10445	108	3150	500	7560	10	1	21605760	2284	22.68	0.47	12	0.01	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10410	1.54	20240411	14750	-28.34	20231106	9830	7.53	20231019	4.12	N	017890	500	108 억		445660	N	N	150	N	00	N
114	20240409	160303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	-10	5	-0.10	244724320	23249	40.48	10520	10600	10490	13670	7370	10520	10526.23	2.08	0	-3162	10820	10670	10580	10430	10340	10625	10385	108	3150	500	7570	10	1	21605760	2271	22.55	0.47	12	0.11	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10490	0.19	20240409	14750	-28.75	20231106	9830	6.92	20231019	4.14	N	017890	500	108 억		448678	N	N	150	N	00	N
115	20240409	150304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	10	2	0.10	203415580	19321	33.64	10520	10600	10490	13670	7370	10520	10528.21	2.08	0	-3116	10820	10670	10580	10430	10340	10625	10385	108	3150	500	7570	10	1	21605760	2275	22.60	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10490	0.38	20240409	14750	-28.61	20231106	9830	7.12	20231019	4.14	N	017890	500	108 억		448678	N	N	141	N	00	N
116	20240409	140307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	40	2	0.38	186607470	17725	30.86	10520	10600	10490	13670	7370	10520	10527.92	2.08	0	-3101	10820	10670	10580	10430	10340	10625	10385	108	3150	500	7570	10	1	21605760	2282	22.66	0.47	12	0.08	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10490	0.67	20240409	14750	-28.41	20231106	9830	7.43	20231019	4.14	N	017890	500	108 억		448678	N	N	141	N	00	N
117	20240409	130303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	-10	5	-0.10	166939480	15858	27.61	10520	10600	10490	13670	7370	10520	10527.15	2.08	0	-2900	10820	10670	10580	10430	10340	10625	10385	108	3150	500	7570	10	1	21605760	2271	22.55	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10490	0.19	20240409	14750	-28.75	20231106	9830	6.92	20231019	4.14	N	017890	500	108 억		448678	N	N	141	N	00	N
118	20240409	120305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	0	3	0.00	157481240	14957	26.04	10520	10600	10490	13670	7370	10520	10528.93	2.08	0	-2720	10820	10670	10580	10430	10340	10625	10385	108	3150	500	7570	10	1	21605760	2273	22.58	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.68	9830	20231019	7.02	12710	-17.23	20240214	10490	0.29	20240409	14750	-28.68	20231106	9830	7.02	20231019	4.14	N	017890	500	108 억		448678	N	N	141	N	00	N
119	20240409	110304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	-10	5	-0.10	137148990	13021	22.67	10520	10600	10490	13670	7370	10520	10532.91	2.08	0	-1482	10820	10670	10580	10430	10340	10625	10385	108	3150	500	7570	10	1	21605760	2271	22.55	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.75	9830	20231019	6.92	12710	-17.31	20240214	10490	0.19	20240409	14750	-28.75	20231106	9830	6.92	20231019	4.14	N	017890	500	108 억		448678	N	N	141	N	00	N
120	20240409	100302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	20	2	0.19	58076370	5501	9.58	10520	10600	10520	13670	7370	10520	10557.42	2.08	0	-570	10820	10670	10580	10430	10340	10625	10385	108	3150	500	7570	10	1	21605760	2277	22.62	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.54	9830	20231019	7.22	12710	-17.07	20240214	10490	0.48	20240408	14750	-28.54	20231106	9830	7.22	20231019	4.14	N	017890	500	108 억		448678	N	N	141	N	00	N
121	20240409	090306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	80	2	0.76	19381260	1836	3.20	10520	10600	10520	13670	7370	10520	10556.24	2.08	0	-452	10820	10670	10580	10430	10340	10625	10385	108	3150	500	7570	10	1	21605760	2290	22.75	0.47	12	0.01	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10490	1.05	20240408	14750	-28.14	20231106	9830	7.83	20231019	4.14	N	017890	500	108 억		448678	N	N	141	N	00	N
122	20240408	160303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	-190	5	-1.77	605588950	57382	242.07	10710	10730	10490	13920	7500	10710	10553.69	2.14	0	-14574	10836	10772	10666	10602	10496	10795	10625	108	3210	500	7710	10	1	21605760	2273	22.58	0.47	12	0.27	466.00	22429.00	14750	20231106	-28.68	9830	20231019	7.02	12710	-17.23	20240214	10490	0.29	20240408	14750	-28.68	20231106	9830	7.02	20231019	4.16	N	017890	500	108 억		463181	N	N	138	N	00	N
123	20240408	150304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	-180	5	-1.68	569013050	53902	227.39	10710	10730	10500	13920	7500	10710	10556.43	2.14	0	-14520	10836	10772	10666	10602	10496	10795	10625	108	3210	500	7710	10	1	21605760	2275	22.60	0.47	12	0.25	466.00	22429.00	14750	20231106	-28.61	9830	20231019	7.12	12710	-17.15	20240214	10500	0.29	20240408	14750	-28.61	20231106	9830	7.12	20231019	4.16	N	017890	500	108 억		463181	N	N	0	N	00	N
124	20240408	140304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	-190	5	-1.77	447329630	42338	178.60	10710	10730	10500	13920	7500	10710	10565.67	2.14	0	-15098	10836	10772	10666	10602	10496	10795	10625	108	3210	500	7710	10	1	21605760	2273	22.58	0.47	12	0.20	466.00	22429.00	14750	20231106	-28.68	9830	20231019	7.02	12710	-17.23	20240214	10500	0.19	20240408	14750	-28.68	20231106	9830	7.02	20231019	4.16	N	017890	500	108 억		463181	N	N	0	N	00	N
125	20240408	130304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-150	5	-1.40	284113830	26849	113.26	10710	10730	10530	13920	7500	10710	10581.91	2.14	0	-11037	10836	10772	10666	10602	10496	10795	10625	108	3210	500	7710	10	1	21605760	2282	22.66	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10530	0.28	20240408	14750	-28.41	20231106	9830	7.43	20231019	4.16	N	017890	500	108 억		463181	N	N	0	N	00	N
126	20240408	120304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-150	5	-1.40	230114710	21731	91.67	10710	10730	10530	13920	7500	10710	10589.23	2.14	0	-10520	10836	10772	10666	10602	10496	10795	10625	108	3210	500	7710	10	1	21605760	2282	22.66	0.47	12	0.10	466.00	22429.00	14750	20231106	-28.41	9830	20231019	7.43	12710	-16.92	20240214	10530	0.28	20240408	14750	-28.41	20231106	9830	7.43	20231019	4.16	N	017890	500	108 억		463181	N	N	0	N	00	N
127	20240408	110306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	-160	5	-1.49	215707640	20365	85.91	10710	10730	10530	13920	7500	10710	10592.07	2.14	0	-10119	10836	10772	10666	10602	10496	10795	10625	108	3210	500	7710	10	1	21605760	2279	22.64	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.47	9830	20231019	7.32	12710	-16.99	20240214	10530	0.19	20240408	14750	-28.47	20231106	9830	7.32	20231019	4.16	N	017890	500	108 억		463181	N	N	0	N	00	N
128	20240408	100302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	-110	5	-1.03	61739540	5810	24.51	10710	10730	10600	13920	7500	10710	10626.41	2.14	0	-1643	10836	10772	10666	10602	10496	10795	10625	108	3210	500	7710	10	1	21605760	2290	22.75	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10550	0.47	20240117	14750	-28.14	20231106	9830	7.83	20231019	4.16	N	017890	500	108 억		463181	N	N	0	N	00	N
129	20240408	090305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10670	-40	5	-0.37	4230280	395	1.67	10710	10730	10670	13920	7500	10710	10709.57	2.14	0	-87	10836	10772	10666	10602	10496	10795	10625	108	3210	500	7710	10	1	21605760	2305	22.90	0.48	12	0.00	466.00	22429.00	14750	20231106	-27.66	9830	20231019	8.55	12710	-16.05	20240214	10550	1.14	20240117	14750	-27.66	20231106	9830	8.55	20231019	4.16	N	017890	500	108 억		463181	N	N	0	N	00	N
130	20240405	160304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10710	0	3	0.00	246147210	23154	90.39	10710	10730	10560	13920	7500	10710	10630.87	2.14	0	-10	10956	10832	10716	10592	10476	10895	10655	108	3210	500	7710	10	1	21605760	2314	22.98	0.48	12	0.11	466.00	22429.00	14750	20231106	-27.39	9830	20231019	8.95	12710	-15.74	20240214	10550	1.52	20240117	14750	-27.39	20231106	9830	8.95	20231019	4.19	N	017890	500	108 억		463191	N	N	438	N	00	N
131	20240405	150302	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10630	-80	5	-0.75	220836530	20782	81.13	10710	10730	10560	13920	7500	10710	10626.34	2.14	0	833	10956	10832	10716	10592	10476	10895	10655	108	3210	500	7710	10	1	21605760	2297	22.81	0.47	12	0.10	466.00	22429.00	14750	20231106	-27.93	9830	20231019	8.14	12710	-16.37	20240214	10550	0.76	20240117	14750	-27.93	20231106	9830	8.14	20231019	4.19	N	017890	500	108 억		463191	N	N	438	N	00	N
132	20240405	140303	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10640	-70	5	-0.65	207579410	19534	76.26	10710	10730	10560	13920	7500	10710	10626.57	2.14	0	904	10956	10832	10716	10592	10476	10895	10655	108	3210	500	7710	10	1	21605760	2299	22.83	0.47	12	0.09	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10550	0.85	20240117	14750	-27.86	20231106	9830	8.24	20231019	4.19	N	017890	500	108 억		463191	N	N	438	N	00	N
133	20240405	130301	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10620	-90	5	-0.84	174158950	16386	63.97	10710	10730	10560	13920	7500	10710	10628.52	2.14	0	767	10956	10832	10716	10592	10476	10895	10655	108	3210	500	7710	10	1	21605760	2295	22.79	0.47	12	0.08	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10550	0.66	20240117	14750	-28.00	20231106	9830	8.04	20231019	4.19	N	017890	500	108 억		463191	N	N	438	N	00	N
134	20240405	120302	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10640	-70	5	-0.65	163961350	15425	60.22	10710	10730	10560	13920	7500	10710	10629.59	2.14	0	759	10956	10832	10716	10592	10476	10895	10655	108	3210	500	7710	10	1	21605760	2299	22.83	0.47	12	0.07	466.00	22429.00	14750	20231106	-27.86	9830	20231019	8.24	12710	-16.29	20240214	10550	0.85	20240117	14750	-27.86	20231106	9830	8.24	20231019	4.19	N	017890	500	108 억		463191	N	N	438	N	00	N
135	20240405	110304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10590	-120	5	-1.12	113974030	10715	41.83	10710	10730	10560	13920	7500	10710	10636.87	2.14	0	-175	10956	10832	10716	10592	10476	10895	10655	108	3210	500	7710	10	1	21605760	2288	22.73	0.47	12	0.05	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10550	0.38	20240117	14750	-28.20	20231106	9830	7.73	20231019	4.19	N	017890	500	108 억		463191	N	N	438	N	00	N
136	20240405	100244	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10720	10	2	0.09	17567260	1641	6.41	10710	10730	10690	13920	7500	10710	10705.22	2.14	0	54	10956	10832	10716	10592	10476	10895	10655	108	3210	500	7710	10	1	21605760	2316	23.00	0.48	12	0.01	466.00	22429.00	14750	20231106	-27.32	9830	20231019	9.05	12710	-15.66	20240214	10550	1.61	20240117	14750	-27.32	20231106	9830	9.05	20231019	4.19	N	017890	500	108 억		463191	N	N	438	N	00	N
137	20240405	090301	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10690	-20	5	-0.19	995270	93	0.36	10710	10710	10690	13920	7500	10710	10701.83	2.14	0	0	10956	10832	10716	10592	10476	10895	10655	108	3210	500	7710	10	1	21605760	2310	22.94	0.48	12	0.00	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10550	1.33	20240117	14750	-27.53	20231106	9830	8.75	20231019	4.19	N	017890	500	108 억		463191	N	N	438	N	00	N
138	20240404	160300	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10710	110	2	1.04	273279780	25556	76.51	10600	10840	10600	13780	7420	10600	10693.37	2.16	0	-2962	10840	10720	10640	10520	10440	10680	10480	108	3180	500	7630	10	1	21605760	2314	22.98	0.48	12	0.12	466.00	22429.00	14750	20231106	-27.39	9830	20231019	8.95	12710	-15.74	20240214	10550	1.52	20240117	14750	-27.39	20231106	9830	8.95	20231019	4.17	N	017890	500	108 억		466104	N	N	438	N	00	N
139	20240404	150259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10710	110	2	1.04	260892470	24400	73.05	10600	10840	10600	13780	7420	10600	10692.31	2.16	0	-3439	10840	10720	10640	10520	10440	10680	10480	108	3180	500	7630	10	1	21605760	2314	22.98	0.48	12	0.11	466.00	22429.00	14750	20231106	-27.39	9830	20231019	8.95	12710	-15.74	20240214	10550	1.52	20240117	14750	-27.39	20231106	9830	8.95	20231019	4.17	N	017890	500	108 억		466104	N	N	130	N	00	N
140	20240404	140259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10680	80	2	0.75	237632900	22225	66.54	10600	10840	10600	13780	7420	10600	10692.14	2.16	0	-3256	10840	10720	10640	10520	10440	10680	10480	108	3180	500	7630	10	1	21605760	2307	22.92	0.48	12	0.10	466.00	22429.00	14750	20231106	-27.59	9830	20231019	8.65	12710	-15.97	20240214	10550	1.23	20240117	14750	-27.59	20231106	9830	8.65	20231019	4.17	N	017890	500	108 억		466104	N	N	130	N	00	N
141	20240404	130258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10680	80	2	0.75	210114390	19643	58.81	10600	10840	10600	13780	7420	10600	10696.65	2.16	0	-2982	10840	10720	10640	10520	10440	10680	10480	108	3180	500	7630	10	1	21605760	2307	22.92	0.48	12	0.09	466.00	22429.00	14750	20231106	-27.59	9830	20231019	8.65	12710	-15.97	20240214	10550	1.23	20240117	14750	-27.59	20231106	9830	8.65	20231019	4.17	N	017890	500	108 억		466104	N	N	130	N	00	N
142	20240404	120258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10730	130	2	1.23	170639390	15958	47.77	10600	10840	10600	13780	7420	10600	10693.03	2.16	0	-1308	10840	10720	10640	10520	10440	10680	10480	108	3180	500	7630	10	1	21605760	2318	23.03	0.48	12	0.07	466.00	22429.00	14750	20231106	-27.25	9830	20231019	9.16	12710	-15.58	20240214	10550	1.71	20240117	14750	-27.25	20231106	9830	9.16	20231019	4.17	N	017890	500	108 억		466104	N	N	130	N	00	N
143	20240404	110259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10660	60	2	0.57	85207220	7996	23.94	10600	10700	10600	13780	7420	10600	10656.23	2.16	0	227	10840	10720	10640	10520	10440	10680	10480	108	3180	500	7630	10	1	21605760	2303	22.88	0.48	12	0.04	466.00	22429.00	14750	20231106	-27.73	9830	20231019	8.44	12710	-16.13	20240214	10550	1.04	20240117	14750	-27.73	20231106	9830	8.44	20231019	4.17	N	017890	500	108 억		466104	N	N	130	N	00	N
144	20240404	100257	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10690	90	2	0.85	49259700	4626	13.85	10600	10700	10600	13780	7420	10600	10648.44	2.16	0	1018	10840	10720	10640	10520	10440	10680	10480	108	3180	500	7630	10	1	21605760	2310	22.94	0.48	12	0.02	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10550	1.33	20240117	14750	-27.53	20231106	9830	8.75	20231019	4.17	N	017890	500	108 억		466104	N	N	130	N	00	N
145	20240404	090259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10620	20	2	0.19	7568420	714	2.14	10600	10620	10600	13780	7420	10600	10600.03	2.16	0	-104	10840	10720	10640	10520	10440	10680	10480	108	3180	500	7630	10	1	21605760	2295	22.79	0.47	12	0.00	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10550	0.66	20240117	14750	-28.00	20231106	9830	8.04	20231019	4.17	N	017890	500	108 억		466104	N	N	130	N	00	N
146	20240403	160300	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10600	-100	5	-0.93	352071250	33237	77.88	10760	10760	10560	13910	7490	10700	10592.75	2.19	0	-7556	10860	10780	10700	10620	10540	10740	10580	108	3210	500	7700	10	1	21605760	2290	22.75	0.47	12	0.15	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10550	0.47	20240117	14750	-28.14	20231106	9830	7.83	20231019	4.24	N	017890	500	108 억		473660	N	N	130	N	00	N
147	20240403	150258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10590	-110	5	-1.03	317035960	29929	70.13	10760	10760	10560	13910	7490	10700	10592.94	2.19	0	-7027	10860	10780	10700	10620	10540	10740	10580	108	3210	500	7700	10	1	21605760	2288	22.73	0.47	12	0.14	466.00	22429.00	14750	20231106	-28.20	9830	20231019	7.73	12710	-16.68	20240214	10550	0.38	20240117	14750	-28.20	20231106	9830	7.73	20231019	4.24	N	017890	500	108 억		473660	N	N	1365	N	00	N
148	20240403	140257	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10580	-120	5	-1.12	294537480	27807	65.15	10760	10760	10560	13910	7490	10700	10592.21	2.19	0	-7369	10860	10780	10700	10620	10540	10740	10580	108	3210	500	7700	10	1	21605760	2286	22.70	0.47	12	0.13	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10550	0.28	20240117	14750	-28.27	20231106	9830	7.63	20231019	4.24	N	017890	500	108 억		473660	N	N	1365	N	00	N
149	20240403	130256	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10620	-80	5	-0.75	263696170	24895	58.33	10760	10760	10560	13910	7490	10700	10592.33	2.19	0	-5690	10860	10780	10700	10620	10540	10740	10580	108	3210	500	7700	10	1	21605760	2295	22.79	0.47	12	0.12	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10550	0.66	20240117	14750	-28.00	20231106	9830	8.04	20231019	4.24	N	017890	500	108 억		473660	N	N	1365	N	00	N
150	20240403	120258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10570	-130	5	-1.21	201824910	19046	44.63	10760	10760	10560	13910	7490	10700	10596.71	2.19	0	-4983	10860	10780	10700	10620	10540	10740	10580	108	3210	500	7700	10	1	21605760	2284	22.68	0.47	12	0.09	466.00	22429.00	14750	20231106	-28.34	9830	20231019	7.53	12710	-16.84	20240214	10550	0.19	20240117	14750	-28.34	20231106	9830	7.53	20231019	4.24	N	017890	500	108 억		473660	N	N	1365	N	00	N
151	20240403	110257	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10580	-120	5	-1.12	166227760	15682	36.74	10760	10760	10560	13910	7490	10700	10599.91	2.19	0	-3281	10860	10780	10700	10620	10540	10740	10580	108	3210	500	7700	10	1	21605760	2286	22.70	0.47	12	0.07	466.00	22429.00	14750	20231106	-28.27	9830	20231019	7.63	12710	-16.76	20240214	10550	0.28	20240117	14750	-28.27	20231106	9830	7.63	20231019	4.24	N	017890	500	108 억		473660	N	N	1365	N	00	N
152	20240403	100258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10600	-100	5	-0.93	130317920	12289	28.79	10760	10760	10560	13910	7490	10700	10604.44	2.19	0	-2779	10860	10780	10700	10620	10540	10740	10580	108	3210	500	7700	10	1	21605760	2290	22.75	0.47	12	0.06	466.00	22429.00	14750	20231106	-28.14	9830	20231019	7.83	12710	-16.60	20240214	10550	0.47	20240117	14750	-28.14	20231106	9830	7.83	20231019	4.24	N	017890	500	108 억		473660	N	N	1365	N	00	N
153	20240403	090258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10690	-10	5	-0.09	685110	64	0.15	10760	10760	10690	13910	7490	10700	10704.84	2.19	0	-56	10860	10780	10700	10620	10540	10740	10580	108	3210	500	7700	10	1	21605760	2310	22.94	0.48	12	0.00	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10550	1.33	20240117	14750	-27.53	20231106	9830	8.75	20231019	4.24	N	017890	500	108 억		473660	N	N	1365	N	00	N
154	20240402	160251	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10700	-70	5	-0.65	455030160	42564	86.32	10750	10780	10620	14000	7540	10770	10690.49	2.25	0	-12509	10963	10866	10743	10646	10523	10915	10695	108	3230	500	7750	10	1	21605760	2312	22.96	0.48	12	0.20	466.00	22429.00	14750	20231106	-27.46	9830	20231019	8.85	12710	-15.81	20240214	10550	1.42	20240117	14750	-27.46	20231106	9830	8.85	20231019	4.25	N	017890	500	108 억		486169	N	N	1365	N	00	N
155	20240402	150257	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10680	-90	5	-0.84	439446140	41105	83.36	10750	10780	10620	14000	7540	10770	10690.82	2.25	0	-12422	10963	10866	10743	10646	10523	10915	10695	108	3230	500	7750	10	1	21605760	2307	22.92	0.48	12	0.19	466.00	22429.00	14750	20231106	-27.59	9830	20231019	8.65	12710	-15.97	20240214	10550	1.23	20240117	14750	-27.59	20231106	9830	8.65	20231019	4.25	N	017890	500	108 억		486169	N	N	24	N	00	N
156	20240402	140258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10660	-110	5	-1.02	354017980	33081	67.09	10750	10780	10660	14000	7540	10770	10701.55	2.25	0	-10934	10963	10866	10743	10646	10523	10915	10695	108	3230	500	7750	10	1	21605760	2303	22.88	0.48	12	0.15	466.00	22429.00	14750	20231106	-27.73	9830	20231019	8.44	12710	-16.13	20240214	10550	1.04	20240117	14750	-27.73	20231106	9830	8.44	20231019	4.25	N	017890	500	108 억		486169	N	N	24	N	00	N
157	20240402	130254	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10690	-80	5	-0.74	307179150	28693	58.19	10750	10780	10660	14000	7540	10770	10705.72	2.25	0	-8987	10963	10866	10743	10646	10523	10915	10695	108	3230	500	7750	10	1	21605760	2310	22.94	0.48	12	0.13	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10550	1.33	20240117	14750	-27.53	20231106	9830	8.75	20231019	4.25	N	017890	500	108 억		486169	N	N	24	N	00	N
158	20240402	120253	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10690	-80	5	-0.74	221113630	20634	41.84	10750	10780	10660	14000	7540	10770	10715.98	2.25	0	-7911	10963	10866	10743	10646	10523	10915	10695	108	3230	500	7750	10	1	21605760	2310	22.94	0.48	12	0.10	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10550	1.33	20240117	14750	-27.53	20231106	9830	8.75	20231019	4.25	N	017890	500	108 억		486169	N	N	24	N	00	N
159	20240402	110255	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10690	-80	5	-0.74	164548320	15354	31.14	10750	10780	10660	14000	7540	10770	10716.96	2.25	0	-5634	10963	10866	10743	10646	10523	10915	10695	108	3230	500	7750	10	1	21605760	2310	22.94	0.48	12	0.07	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10550	1.33	20240117	14750	-27.53	20231106	9830	8.75	20231019	4.25	N	017890	500	108 억		486169	N	N	24	N	00	N
160	20240402	100254	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10740	-30	5	-0.28	98819170	9209	18.68	10750	10780	10660	14000	7540	10770	10730.71	2.25	0	-3374	10963	10866	10743	10646	10523	10915	10695	108	3230	500	7750	10	1	21605760	2320	23.05	0.48	12	0.04	466.00	22429.00	14750	20231106	-27.19	9830	20231019	9.26	12710	-15.50	20240214	10550	1.80	20240117	14750	-27.19	20231106	9830	9.26	20231019	4.25	N	017890	500	108 억		486169	N	N	24	N	00	N
161	20240402	090253	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10750	-20	5	-0.19	13497810	1257	2.55	10750	10750	10720	14000	7540	10770	10738.09	2.25	0	-219	10963	10866	10743	10646	10523	10915	10695	108	3230	500	7750	10	1	21605760	2323	23.07	0.48	12	0.01	466.00	22429.00	14750	20231106	-27.12	9830	20231019	9.36	12710	-15.42	20240214	10550	1.90	20240117	14750	-27.12	20231106	9830	9.36	20231019	4.25	N	017890	500	108 억		486169	N	N	24	N	00	N
162	20240401	160253	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10770	80	2	0.75	525589190	49163	69.62	10690	10840	10620	13890	7490	10690	10690.75	2.23	0	3428	11010	10850	10750	10590	10490	10800	10540	108	3200	500	7690	10	1	21605760	2327	23.11	0.48	12	0.23	466.00	22429.00	14750	20231106	-26.98	9830	20231019	9.56	12710	-15.26	20240214	10550	2.09	20240117	14750	-26.98	20231106	9830	9.56	20231019	4.25	N	017890	500	108 억		482478	N	N	24	N	00	N
163	20240401	150253	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10760	70	2	0.65	507097990	47445	67.19	10690	10840	10620	13890	7490	10690	10688.12	2.23	0	3149	11010	10850	10750	10590	10490	10800	10540	108	3200	500	7690	10	1	21605760	2325	23.09	0.48	12	0.22	466.00	22429.00	14750	20231106	-27.05	9830	20231019	9.46	12710	-15.34	20240214	10550	1.99	20240117	14750	-27.05	20231106	9830	9.46	20231019	4.25	N	017890	500	108 억		482478	N	N	0	N	00	N
164	20240401	140253	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10750	60	2	0.56	383554280	35984	50.96	10690	10750	10620	13890	7490	10690	10659.02	2.23	0	4111	11010	10850	10750	10590	10490	10800	10540	108	3200	500	7690	10	1	21605760	2323	23.07	0.48	12	0.17	466.00	22429.00	14750	20231106	-27.12	9830	20231019	9.36	12710	-15.42	20240214	10550	1.90	20240117	14750	-27.12	20231106	9830	9.36	20231019	4.25	N	017890	500	108 억		482478	N	N	0	N	00	N
165	20240401	130253	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10670	-20	5	-0.19	329285610	30896	43.75	10690	10750	10620	13890	7490	10690	10657.87	2.23	0	4552	11010	10850	10750	10590	10490	10800	10540	108	3200	500	7690	10	1	21605760	2305	22.90	0.48	12	0.14	466.00	22429.00	14750	20231106	-27.66	9830	20231019	8.55	12710	-16.05	20240214	10550	1.14	20240117	14750	-27.66	20231106	9830	8.55	20231019	4.25	N	017890	500	108 억		482478	N	N	0	N	00	N
166	20240401	120255	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10690	0	3	0.00	266533650	25004	35.41	10690	10750	10620	13890	7490	10690	10659.64	2.23	0	4205	11010	10850	10750	10590	10490	10800	10540	108	3200	500	7690	10	1	21605760	2310	22.94	0.48	12	0.12	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10550	1.33	20240117	14750	-27.53	20231106	9830	8.75	20231019	4.25	N	017890	500	108 억		482478	N	N	0	N	00	N
167	20240401	110254	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10670	-20	5	-0.19	249624740	23421	33.17	10690	10750	10620	13890	7490	10690	10658.16	2.23	0	4122	11010	10850	10750	10590	10490	10800	10540	108	3200	500	7690	10	1	21605760	2305	22.90	0.48	12	0.11	466.00	22429.00	14750	20231106	-27.66	9830	20231019	8.55	12710	-16.05	20240214	10550	1.14	20240117	14750	-27.66	20231106	9830	8.55	20231019	4.25	N	017890	500	108 억		482478	N	N	0	N	00	N
168	20240401	100252	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10670	-20	5	-0.19	179689000	16872	23.89	10690	10700	10620	13890	7490	10690	10650.13	2.23	0	3505	11010	10850	10750	10590	10490	10800	10540	108	3200	500	7690	10	1	21605760	2305	22.90	0.48	12	0.08	466.00	22429.00	14750	20231106	-27.66	9830	20231019	8.55	12710	-16.05	20240214	10550	1.14	20240117	14750	-27.66	20231106	9830	8.55	20231019	4.25	N	017890	500	108 억		482478	N	N	0	N	00	N
169	20240401	090251	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10620	-70	5	-0.65	72414250	6797	9.63	10690	10690	10620	13890	7490	10690	10653.85	2.23	0	2382	11010	10850	10750	10590	10490	10800	10540	108	3200	500	7690	10	1	21605760	2295	22.79	0.47	12	0.03	466.00	22429.00	14750	20231106	-28.00	9830	20231019	8.04	12710	-16.44	20240214	10550	0.66	20240117	14750	-28.00	20231106	9830	8.04	20231019	4.25	N	017890	500	108 억		482478	N	N	0	N	00	N