KissMeData/420570/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	161322	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	1990	2	12.38	31891313440	1759791	1109.26	16080	18970	15920	20900	11260	16080	18122.50	0.31	0	5141	16973	16526	16163	15716	15353	16345	15535	28	4820	500	11250	10	1	5574115	1007	19.94	5.63	12	31.57	906.00	3207.00	36850	20240325	-50.96	11810	20240416	53.01	36850	-50.96	20240325	11810	53.01	20240416	36850	-50.96	20240325	11810	53.01	20240416	0.15	N	420570	500	27 억		17102	N	N	0	N	00	N
3	20240430	151334	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	2120	2	13.18	31327203180	1728632	1089.62	16080	18970	15920	20900	11260	16080	18122.78	0.31	0	-607	16973	16526	16163	15716	15353	16345	15535	28	4820	500	11250	10	1	5574115	1014	20.09	5.68	12	31.01	906.00	3207.00	36850	20240325	-50.61	11810	20240416	54.11	36850	-50.61	20240325	11810	54.11	20240416	36850	-50.61	20240325	11810	54.11	20240416	0.15	N	420570	500	27 억		17102	N	N	0	N	00	N
4	20240430	141341	57	100.00	KOSDAQ		화학	N	N	N	N		N	18230	2150	2	13.37	29767877270	1642310	1035.21	16080	18970	15920	20900	11260	16080	18125.87	0.31	0	-8742	16973	16526	16163	15716	15353	16345	15535	28	4820	500	11250	10	1	5574115	1016	20.12	5.68	12	29.46	906.00	3207.00	36850	20240325	-50.53	11810	20240416	54.36	36850	-50.53	20240325	11810	54.36	20240416	36850	-50.53	20240325	11810	54.36	20240416	0.15	N	420570	500	27 억		17102	N	N	0	N	00	N
5	20240430	131337	57	100.00	KOSDAQ		화학	N	N	N	N		N	18290	2210	2	13.74	23810417930	1321406	832.93	16080	18950	15920	20900	11260	16080	18019.30	0.31	0	-12028	16973	16526	16163	15716	15353	16345	15535	28	4820	500	11250	10	1	5574115	1020	20.19	5.70	12	23.71	906.00	3207.00	36850	20240325	-50.37	11810	20240416	54.87	36850	-50.37	20240325	11810	54.87	20240416	36850	-50.37	20240325	11810	54.87	20240416	0.15	N	420570	500	27 억		17102	N	N	0	N	00	N
6	20240430	121332	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	1920	2	11.94	18658312270	1041743	656.65	16080	18950	15920	20900	11260	16080	17911.03	0.31	0	-7259	16973	16526	16163	15716	15353	16345	15535	28	4820	500	11250	10	1	5574115	1003	19.87	5.61	12	18.69	906.00	3207.00	36850	20240325	-51.15	11810	20240416	52.41	36850	-51.15	20240325	11810	52.41	20240416	36850	-51.15	20240325	11810	52.41	20240416	0.15	N	420570	500	27 억		17102	N	N	0	N	00	N
7	20240430	111327	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	2330	2	14.49	16727531710	934632	589.13	16080	18950	15920	20900	11260	16080	17897.85	0.31	0	-13882	16973	16526	16163	15716	15353	16345	15535	28	4820	500	11250	10	1	5574115	1026	20.32	5.74	12	16.77	906.00	3207.00	36850	20240325	-50.04	11810	20240416	55.88	36850	-50.04	20240325	11810	55.88	20240416	36850	-50.04	20240325	11810	55.88	20240416	0.15	N	420570	500	27 억		17102	N	N	0	N	00	N
8	20240430	101329	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	1090	2	6.78	4832188080	285629	180.04	16080	17420	15920	20900	11260	16080	16918.31	0.31	0	-15222	16973	16526	16163	15716	15353	16345	15535	28	4820	500	11250	10	1	5574115	957	18.95	5.35	12	5.12	906.00	3207.00	36850	20240325	-53.41	11810	20240416	45.39	36850	-53.41	20240325	11810	45.39	20240416	36850	-53.41	20240325	11810	45.39	20240416	0.15	N	420570	500	27 억		17102	N	N	0	N	00	N
9	20240430	091339	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	150	2	0.93	225965170	14055	8.86	16080	16250	15920	20900	11260	16080	16077.17	0.31	0	-432	16973	16526	16163	15716	15353	16345	15535	28	4820	500	11250	10	1	5574115	905	17.91	5.06	12	0.25	906.00	3207.00	36850	20240325	-55.96	11810	20240416	37.43	36850	-55.96	20240325	11810	37.43	20240416	36850	-55.96	20240325	11810	37.43	20240416	0.15	N	420570	500	27 억		17102	N	N	0	N	00	N
10	20240429	161318	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	-450	5	-2.72	2509609810	155143	44.91	16400	16610	15800	21450	11580	16530	16175.97	0.12	0	10189	18630	17580	16850	15800	15070	17215	15435	28	4920	500	11570	10	1	5574115	896	17.75	5.01	12	2.78	906.00	3207.00	36850	20240325	-56.36	11810	20240416	36.16	36850	-56.36	20240325	11810	36.16	20240416	36850	-56.36	20240325	11810	36.16	20240416	0.10	N	420570	500	27 억		6530	N	N	0	N	00	N
11	20240429	151328	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	-450	5	-2.72	2383821910	147311	42.64	16400	16610	15800	21450	11580	16530	16181.99	0.12	0	9410	18630	17580	16850	15800	15070	17215	15435	28	4920	500	11570	10	1	5574115	896	17.75	5.01	12	2.64	906.00	3207.00	36850	20240325	-56.36	11810	20240416	36.16	36850	-56.36	20240325	11810	36.16	20240416	36850	-56.36	20240325	11810	36.16	20240416	0.10	N	420570	500	27 억		6530	N	N	0	N	00	N
12	20240429	141238	57	100.00	KOSDAQ		화학	N	N	N	N		N	15900	-630	5	-3.81	2023972480	124713	36.10	16400	16610	15900	21450	11580	16530	16228.79	0.12	0	5688	18630	17580	16850	15800	15070	17215	15435	28	4920	500	11570	10	1	5574115	886	17.55	4.96	12	2.24	906.00	3207.00	36850	20240325	-56.85	11810	20240416	34.63	36850	-56.85	20240325	11810	34.63	20240416	36850	-56.85	20240325	11810	34.63	20240416	0.10	N	420570	500	27 억		6530	N	N	0	N	00	N
13	20240429	131327	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	-400	5	-2.42	1760878100	108286	31.34	16400	16610	15960	21450	11580	16530	16261.10	0.12	0	5060	18630	17580	16850	15800	15070	17215	15435	28	4920	500	11570	10	1	5574115	899	17.80	5.03	12	1.94	906.00	3207.00	36850	20240325	-56.23	11810	20240416	36.58	36850	-56.23	20240325	11810	36.58	20240416	36850	-56.23	20240325	11810	36.58	20240416	0.10	N	420570	500	27 억		6530	N	N	0	N	00	N
14	20240429	121326	57	100.00	KOSDAQ		화학	N	N	N	N		N	16110	-420	5	-2.54	1365124550	83606	24.20	16400	16610	16080	21450	11580	16530	16327.81	0.12	0	3544	18630	17580	16850	15800	15070	17215	15435	28	4920	500	11570	10	1	5574115	898	17.78	5.02	12	1.50	906.00	3207.00	36850	20240325	-56.28	11810	20240416	36.41	36850	-56.28	20240325	11810	36.41	20240416	36850	-56.28	20240325	11810	36.41	20240416	0.10	N	420570	500	27 억		6530	N	N	0	N	00	N
15	20240429	111254	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-300	5	-1.81	1129291920	69027	19.98	16400	16610	16100	21450	11580	16530	16359.89	0.12	0	3381	18630	17580	16850	15800	15070	17215	15435	28	4920	500	11570	10	1	5574115	905	17.91	5.06	12	1.24	906.00	3207.00	36850	20240325	-55.96	11810	20240416	37.43	36850	-55.96	20240325	11810	37.43	20240416	36850	-55.96	20240325	11810	37.43	20240416	0.10	N	420570	500	27 억		6530	N	N	0	N	00	N
16	20240429	101325	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	20	2	0.12	736887300	44919	13.00	16400	16610	16200	21450	11580	16530	16404.51	0.12	0	1711	18630	17580	16850	15800	15070	17215	15435	28	4920	500	11570	10	1	5574115	923	18.27	5.16	12	0.81	906.00	3207.00	36850	20240325	-55.09	11810	20240416	40.14	36850	-55.09	20240325	11810	40.14	20240416	36850	-55.09	20240325	11810	40.14	20240416	0.10	N	420570	500	27 억		6530	N	N	0	N	00	N
17	20240429	091327	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	60	2	0.36	285369830	17439	5.05	16400	16610	16200	21450	11580	16530	16362.87	0.12	0	88	18630	17580	16850	15800	15070	17215	15435	28	4920	500	11570	10	1	5574115	925	18.31	5.17	12	0.31	906.00	3207.00	36850	20240325	-54.98	11810	20240416	40.47	36850	-54.98	20240325	11810	40.47	20240416	36850	-54.98	20240325	11810	40.47	20240416	0.10	N	420570	500	27 억		6530	N	N	0	N	00	N
18	20240426	161320	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	-1680	5	-9.23	5737881320	336572	38.05	17900	17900	16120	23650	12750	18210	17050.06	0.08	0	1833	20190	19200	18700	17710	17210	18950	17460	28	5440	500	12740	10	1	5574115	921	18.25	5.15	12	6.04	906.00	3207.00	36850	20240325	-55.14	11810	20240416	39.97	36850	-55.14	20240325	11810	39.97	20240416	36850	-55.14	20240325	11810	39.97	20240416	0.00	N	420570	500	27 억		4691	N	N	0	N	00	N
19	20240426	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	-1410	5	-7.74	5272320310	308306	34.85	17900	17900	16360	23650	12750	18210	17100.93	0.08	0	-1076	20190	19200	18700	17710	17210	18950	17460	28	5440	500	12740	10	1	5574115	936	18.54	5.24	12	5.53	906.00	3207.00	36850	20240325	-54.41	11810	20240416	42.25	36850	-54.41	20240325	11810	42.25	20240416	36850	-54.41	20240325	11810	42.25	20240416	0.00	N	420570	500	27 억		4691	N	N	0	N	00	N
20	20240426	141321	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	-1680	5	-9.23	4635151470	269909	30.51	17900	17900	16430	23650	12750	18210	17173.01	0.08	0	-139	20190	19200	18700	17710	17210	18950	17460	28	5440	500	12740	10	1	5574115	921	18.25	5.15	12	4.84	906.00	3207.00	36850	20240325	-55.14	11810	20240416	39.97	36850	-55.14	20240325	11810	39.97	20240416	36850	-55.14	20240325	11810	39.97	20240416	0.00	N	420570	500	27 억		4691	N	N	0	N	00	N
21	20240426	131321	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-1690	5	-9.28	4351938910	252786	28.58	17900	17900	16430	23650	12750	18210	17215.89	0.08	0	736	20190	19200	18700	17710	17210	18950	17460	28	5440	500	12740	10	1	5574115	921	18.23	5.15	12	4.53	906.00	3207.00	36850	20240325	-55.17	11810	20240416	39.88	36850	-55.17	20240325	11810	39.88	20240416	36850	-55.17	20240325	11810	39.88	20240416	0.00	N	420570	500	27 억		4691	N	N	0	N	00	N
22	20240426	121319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	-1320	5	-7.25	3611605690	208357	23.55	17900	17900	16710	23650	12750	18210	17333.73	0.08	0	-149	20190	19200	18700	17710	17210	18950	17460	28	5440	500	12740	10	1	5574115	941	18.64	5.27	12	3.74	906.00	3207.00	36850	20240325	-54.17	11810	20240416	43.01	36850	-54.17	20240325	11810	43.01	20240416	36850	-54.17	20240325	11810	43.01	20240416	0.00	N	420570	500	27 억		4691	N	N	0	N	00	N
23	20240426	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-1190	5	-6.53	3302412600	190041	21.48	17900	17900	16710	23650	12750	18210	17377.36	0.08	0	-696	20190	19200	18700	17710	17210	18950	17460	28	5440	500	12740	10	1	5574115	949	18.79	5.31	12	3.41	906.00	3207.00	36850	20240325	-53.81	11810	20240416	44.12	36850	-53.81	20240325	11810	44.12	20240416	36850	-53.81	20240325	11810	44.12	20240416	0.00	N	420570	500	27 억		4691	N	N	0	N	00	N
24	20240426	101318	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	-990	5	-5.44	2412443600	137701	15.57	17900	17900	17200	23650	12750	18210	17519.42	0.08	0	-830	20190	19200	18700	17710	17210	18950	17460	28	5440	500	12740	10	1	5574115	960	19.01	5.37	12	2.47	906.00	3207.00	36850	20240325	-53.27	11810	20240416	45.81	36850	-53.27	20240325	11810	45.81	20240416	36850	-53.27	20240325	11810	45.81	20240416	0.00	N	420570	500	27 억		4691	N	N	0	N	00	N
25	20240426	091322	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-740	5	-4.06	1183886540	67310	7.61	17900	17900	17300	23650	12750	18210	17588.55	0.08	0	417	20190	19200	18700	17710	17210	18950	17460	28	5440	500	12740	10	1	5574115	974	19.28	5.45	12	1.21	906.00	3207.00	36850	20240325	-52.59	11810	20240416	47.93	36850	-52.59	20240325	11810	47.93	20240416	36850	-52.59	20240325	11810	47.93	20240416	0.00	N	420570	500	27 억		4691	N	N	0	N	00	N
26	20240425	161312	57	100.00	KOSDAQ		화학	N	N	N	N		N	18210	-180	5	-0.98	16593686190	877406	20.43	18710	19690	18200	23900	12880	18390	18912.70	0.23	0	-8558	21990	20190	18350	16550	14710	21090	17450	28	5510	500	12870	10	1	5574115	1015	20.10	5.68	12	15.74	906.00	3207.00	36850	20240325	-50.58	11810	20240416	54.19	36850	-50.58	20240325	11810	54.19	20240416	36850	-50.58	20240325	11810	54.19	20240416	0.00	N	420570	500	27 억		12642	N	N	0	N	00	N
27	20240425	151318	57	100.00	KOSDAQ		화학	N	N	N	N		N	18260	-130	5	-0.71	16291355240	860820	20.05	18710	19690	18240	23900	12880	18390	18925.40	0.23	0	-8558	21990	20190	18350	16550	14710	21090	17450	28	5510	500	12870	10	1	5574115	1018	20.15	5.69	12	15.44	906.00	3207.00	36850	20240325	-50.45	11810	20240416	54.61	36850	-50.45	20240325	11810	54.61	20240416	36850	-50.45	20240325	11810	54.61	20240416	0.00	N	420570	500	27 억		12642	N	N	0	N	00	N
28	20240425	141314	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	10	2	0.05	15546184290	820294	19.10	18710	19690	18240	23900	12880	18390	18951.98	0.23	0	-9163	21990	20190	18350	16550	14710	21090	17450	28	5510	500	12870	10	1	5574115	1026	20.31	5.74	12	14.72	906.00	3207.00	36850	20240325	-50.07	11810	20240416	55.80	36850	-50.07	20240325	11810	55.80	20240416	36850	-50.07	20240325	11810	55.80	20240416	0.00	N	420570	500	27 억		12642	N	N	0	N	00	N
29	20240425	131314	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	210	2	1.14	15072584920	794686	18.51	18710	19690	18240	23900	12880	18390	18966.73	0.23	0	-8660	21990	20190	18350	16550	14710	21090	17450	28	5510	500	12870	10	1	5574115	1037	20.53	5.80	12	14.26	906.00	3207.00	36850	20240325	-49.53	11810	20240416	57.49	36850	-49.53	20240325	11810	57.49	20240416	36850	-49.53	20240325	11810	57.49	20240416	0.00	N	420570	500	27 억		12642	N	N	0	N	00	N
30	20240425	121311	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	-20	5	-0.11	14305918060	753376	17.54	18710	19690	18240	23900	12880	18390	18989.10	0.23	0	-8242	21990	20190	18350	16550	14710	21090	17450	28	5510	500	12870	10	1	5574115	1024	20.28	5.73	12	13.52	906.00	3207.00	36850	20240325	-50.15	11810	20240416	55.55	36850	-50.15	20240325	11810	55.55	20240416	36850	-50.15	20240325	11810	55.55	20240416	0.00	N	420570	500	27 억		12642	N	N	0	N	00	N
31	20240425	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	20	2	0.11	13634970810	717022	16.70	18710	19690	18240	23900	12880	18390	19016.13	0.23	0	-6528	21990	20190	18350	16550	14710	21090	17450	28	5510	500	12870	10	1	5574115	1026	20.32	5.74	12	12.86	906.00	3207.00	36850	20240325	-50.04	11810	20240416	55.88	36850	-50.04	20240325	11810	55.88	20240416	36850	-50.04	20240325	11810	55.88	20240416	0.00	N	420570	500	27 억		12642	N	N	0	N	00	N
32	20240425	101313	57	100.00	KOSDAQ		화학	N	N	N	N		N	18920	530	2	2.88	11597765200	607681	14.15	18710	19690	18240	23900	12880	18390	19085.31	0.23	0	-6477	21990	20190	18350	16550	14710	21090	17450	28	5510	500	12870	10	1	5574115	1055	20.88	5.90	12	10.90	906.00	3207.00	36850	20240325	-48.66	11810	20240416	60.20	36850	-48.66	20240325	11810	60.20	20240416	36850	-48.66	20240325	11810	60.20	20240416	0.00	N	420570	500	27 억		12642	N	N	0	N	00	N
33	20240425	091317	57	100.00	KOSDAQ		화학	N	N	N	N		N	18780	390	2	2.12	2720363570	145226	3.38	18710	18950	18240	23900	12880	18390	18731.98	0.23	0	-5588	21990	20190	18350	16550	14710	21090	17450	28	5510	500	12870	10	1	5574115	1047	20.73	5.86	12	2.61	906.00	3207.00	36850	20240325	-49.04	11810	20240416	59.02	36850	-49.04	20240325	11810	59.02	20240416	36850	-49.04	20240325	11810	59.02	20240416	0.00	N	420570	500	27 억		12642	N	N	0	N	00	N
34	20240424	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	1510	2	8.95	81198506220	4262791	804.90	16700	20150	16510	21900	11820	16880	19051.08	0.20	0	126	17760	17320	16810	16370	15860	17065	16115	28	5020	500	11810	10	1	5574115	1025	20.30	5.73	12	76.47	906.00	3207.00	36850	20240325	-50.09	11810	20240416	55.72	36850	-50.09	20240325	11810	55.72	20240416	36850	-50.09	20240325	11810	55.72	20240416	0.00	N	420570	500	27 억		11145	N	N	0	N	00	N
35	20240424	151310	57	100.00	KOSDAQ		화학	N	N	N	N		N	18420	1540	2	9.12	79453398120	4167804	786.97	16700	20150	16510	21900	11820	16880	19065.78	0.20	0	-7503	17760	17320	16810	16370	15860	17065	16115	28	5020	500	11810	10	1	5574115	1027	20.33	5.74	12	74.77	906.00	3207.00	36850	20240325	-50.01	11810	20240416	55.97	36850	-50.01	20240325	11810	55.97	20240416	36850	-50.01	20240325	11810	55.97	20240416	0.00	N	420570	500	27 억		11145	N	N	0	N	00	N
36	20240424	141311	57	100.00	KOSDAQ		화학	N	N	N	N		N	19530	2650	2	15.70	66544767920	3491119	659.20	16700	20150	16510	21900	11820	16880	19063.74	0.20	0	-7323	17760	17320	16810	16370	15860	17065	16115	28	5020	500	11810	10	1	5574115	1089	21.56	6.09	12	62.63	906.00	3207.00	36850	20240325	-47.00	11810	20240416	65.37	36850	-47.00	20240325	11810	65.37	20240416	36850	-47.00	20240325	11810	65.37	20240416	0.00	N	420570	500	27 억		11145	N	N	0	N	00	N
37	20240424	131314	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	2740	2	16.23	47968073150	2542432	480.06	16700	20150	16510	21900	11820	16880	18870.24	0.20	0	-5085	17760	17320	16810	16370	15860	17065	16115	28	5020	500	11810	10	1	5574115	1094	21.66	6.12	12	45.61	906.00	3207.00	36850	20240325	-46.76	11810	20240416	66.13	36850	-46.76	20240325	11810	66.13	20240416	36850	-46.76	20240325	11810	66.13	20240416	0.00	N	420570	500	27 억		11145	N	N	0	N	00	N
38	20240424	121308	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	510	2	3.02	8257038190	480128	90.66	16700	17680	16510	21900	11820	16880	17200.33	0.20	0	-3886	17760	17320	16810	16370	15860	17065	16115	28	5020	500	11810	10	1	5574115	969	19.19	5.42	12	8.61	906.00	3207.00	36850	20240325	-52.81	11810	20240416	47.25	36850	-52.81	20240325	11810	47.25	20240416	36850	-52.81	20240325	11810	47.25	20240416	0.00	N	420570	500	27 억		11145	N	N	0	N	00	N
39	20240424	111307	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	340	2	2.01	7672968580	446485	84.31	16700	17680	16510	21900	11820	16880	17188.13	0.20	0	-4852	17760	17320	16810	16370	15860	17065	16115	28	5020	500	11810	10	1	5574115	960	19.01	5.37	12	8.01	906.00	3207.00	36850	20240325	-53.27	11810	20240416	45.81	36850	-53.27	20240325	11810	45.81	20240416	36850	-53.27	20240325	11810	45.81	20240416	0.00	N	420570	500	27 억		11145	N	N	0	N	00	N
40	20240424	101303	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	280	2	1.66	5252062220	307179	58.00	16700	17540	16510	21900	11820	16880	17100.69	0.20	0	-5401	17760	17320	16810	16370	15860	17065	16115	28	5020	500	11810	10	1	5574115	957	18.94	5.35	12	5.51	906.00	3207.00	36850	20240325	-53.43	11810	20240416	45.30	36850	-53.43	20240325	11810	45.30	20240416	36850	-53.43	20240325	11810	45.30	20240416	0.00	N	420570	500	27 억		11145	N	N	0	N	00	N
41	20240424	091309	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	-320	5	-1.90	719100070	43204	8.16	16700	16810	16510	21900	11820	16880	16619.36	0.20	0	-38	17760	17320	16810	16370	15860	17065	16115	28	5020	500	11810	10	1	5574115	923	18.28	5.16	12	0.78	906.00	3207.00	36850	20240325	-55.06	11810	20240416	40.22	36850	-55.06	20240325	11810	40.22	20240416	36850	-55.06	20240325	11810	40.22	20240416	0.00	N	420570	500	27 억		11145	N	N	0	N	00	N
42	20240423	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	320	2	1.93	8657060640	516874	20.31	17200	17250	16300	21500	11600	16560	16748.01	0.09	0	5598	20826	18692	17446	15312	14066	18070	14690	28	4940	500	11590	10	1	5574115	941	18.63	5.26	12	9.27	906.00	3207.00	36850	20240325	-54.19	11810	20240416	42.93	36850	-54.19	20240325	11810	42.93	20240416	36850	-54.19	20240325	11810	42.93	20240416	0.00	N	420570	500	27 억		5134	N	N	0	N	00	N
43	20240423	151304	57	100.00	KOSDAQ		화학	N	N	N	N		N	16860	300	2	1.81	7942072890	474595	18.64	17200	17250	16300	21500	11600	16560	16734.42	0.09	0	4119	20826	18692	17446	15312	14066	18070	14690	28	4940	500	11590	10	1	5574115	940	18.61	5.26	12	8.51	906.00	3207.00	36850	20240325	-54.25	11810	20240416	42.76	36850	-54.25	20240325	11810	42.76	20240416	36850	-54.25	20240325	11810	42.76	20240416	0.00	N	420570	500	27 억		5134	N	N	0	N	00	N
44	20240423	141301	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	100	2	0.60	7119523550	425358	16.71	17200	17250	16300	21500	11600	16560	16737.72	0.09	0	3731	20826	18692	17446	15312	14066	18070	14690	28	4940	500	11590	10	1	5574115	929	18.39	5.19	12	7.63	906.00	3207.00	36850	20240325	-54.79	11810	20240416	41.07	36850	-54.79	20240325	11810	41.07	20240416	36850	-54.79	20240325	11810	41.07	20240416	0.00	N	420570	500	27 억		5134	N	N	0	N	00	N
45	20240423	131300	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	90	2	0.54	6323501240	377806	14.84	17200	17250	16300	21500	11600	16560	16737.43	0.09	0	1900	20826	18692	17446	15312	14066	18070	14690	28	4940	500	11590	10	1	5574115	928	18.38	5.19	12	6.78	906.00	3207.00	36850	20240325	-54.82	11810	20240416	40.98	36850	-54.82	20240325	11810	40.98	20240416	36850	-54.82	20240325	11810	40.98	20240416	0.00	N	420570	500	27 억		5134	N	N	0	N	00	N
46	20240423	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	140	2	0.85	5906662770	352781	13.86	17200	17250	16300	21500	11600	16560	16743.14	0.09	0	1064	20826	18692	17446	15312	14066	18070	14690	28	4940	500	11590	10	1	5574115	931	18.43	5.21	12	6.33	906.00	3207.00	36850	20240325	-54.68	11810	20240416	41.41	36850	-54.68	20240325	11810	41.41	20240416	36850	-54.68	20240325	11810	41.41	20240416	0.00	N	420570	500	27 억		5134	N	N	0	N	00	N
47	20240423	111301	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	-30	5	-0.18	4612323890	275863	10.84	17200	17250	16300	21500	11600	16560	16719.62	0.09	0	313	20826	18692	17446	15312	14066	18070	14690	28	4940	500	11590	10	1	5574115	921	18.25	5.15	12	4.95	906.00	3207.00	36850	20240325	-55.14	11810	20240416	39.97	36850	-55.14	20240325	11810	39.97	20240416	36850	-55.14	20240325	11810	39.97	20240416	0.00	N	420570	500	27 억		5134	N	N	0	N	00	N
48	20240423	101257	57	100.00	KOSDAQ		화학	N	N	N	N		N	16780	220	2	1.33	3773539530	225384	8.85	17200	17250	16300	21500	11600	16560	16742.71	0.09	0	1019	20826	18692	17446	15312	14066	18070	14690	28	4940	500	11590	10	1	5574115	935	18.52	5.23	12	4.04	906.00	3207.00	36850	20240325	-54.46	11810	20240416	42.08	36850	-54.46	20240325	11810	42.08	20240416	36850	-54.46	20240325	11810	42.08	20240416	0.00	N	420570	500	27 억		5134	N	N	0	N	00	N
49	20240423	091300	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-160	5	-0.97	1282629080	76230	2.99	17200	17250	16390	21500	11600	16560	16825.78	0.09	0	1028	20826	18692	17446	15312	14066	18070	14690	28	4940	500	11590	10	1	5574115	914	18.10	5.11	12	1.37	906.00	3207.00	36850	20240325	-55.50	11810	20240416	38.87	36850	-55.50	20240325	11810	38.87	20240416	36850	-55.50	20240325	11810	38.87	20240416	0.00	N	420570	500	27 억		5134	N	N	0	N	00	N
50	20240422	161254	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	220	2	1.35	45942288060	2526772	65.34	17090	19580	16200	21200	11440	16340	18184.63	0.07	0	-3376	19606	17972	15816	14182	12026	18790	15000	28	4860	500	11430	10	1	5574115	923	18.28	5.16	12	45.33	906.00	3207.00	36850	20240325	-55.06	11810	20240416	40.22	36850	-55.06	20240325	11810	40.22	20240416	36850	-55.06	20240325	11810	40.22	20240416	0.00	N	420570	500	27 억		3811	N	N	0	N	00	N
51	20240422	151252	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	80	2	0.49	45490814140	2499516	64.64	17090	19580	16200	21200	11440	16340	18201.39	0.07	0	-1763	19606	17972	15816	14182	12026	18790	15000	28	4860	500	11430	10	1	5574115	915	18.12	5.12	12	44.84	906.00	3207.00	36850	20240325	-55.44	11810	20240416	39.03	36850	-55.44	20240325	11810	39.03	20240416	36850	-55.44	20240325	11810	39.03	20240416	0.00	N	420570	500	27 억		3811	N	N	0	N	00	N
52	20240422	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	970	2	5.94	41529151310	2264315	58.56	17090	19580	17060	21200	11440	16340	18342.54	0.07	0	-5807	19606	17972	15816	14182	12026	18790	15000	28	4860	500	11430	10	1	5574115	965	19.11	5.40	12	40.62	906.00	3207.00	36850	20240325	-53.03	11810	20240416	46.57	36850	-53.03	20240325	11810	46.57	20240416	36850	-53.03	20240325	11810	46.57	20240416	0.00	N	420570	500	27 억		3811	N	N	0	N	00	N
53	20240422	131250	57	100.00	KOSDAQ		화학	N	N	N	N		N	17680	1340	2	8.20	39821219050	2166111	56.02	17090	19580	17060	21200	11440	16340	18385.69	0.07	0	-5821	19606	17972	15816	14182	12026	18790	15000	28	4860	500	11430	10	1	5574115	986	19.51	5.51	12	38.86	906.00	3207.00	36850	20240325	-52.02	11810	20240416	49.70	36850	-52.02	20240325	11810	49.70	20240416	36850	-52.02	20240325	11810	49.70	20240416	0.00	N	420570	500	27 억		3811	N	N	0	N	00	N
54	20240422	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	1660	2	10.16	37556790280	2039953	52.75	17090	19580	17060	21200	11440	16340	18412.71	0.07	0	-5019	19606	17972	15816	14182	12026	18790	15000	28	4860	500	11430	10	1	5574115	1003	19.87	5.61	12	36.60	906.00	3207.00	36850	20240325	-51.15	11810	20240416	52.41	36850	-51.15	20240325	11810	52.41	20240416	36850	-51.15	20240325	11810	52.41	20240416	0.00	N	420570	500	27 억		3811	N	N	0	N	00	N
55	20240422	111252	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	1690	2	10.34	34071307920	1847336	47.77	17090	19580	17060	21200	11440	16340	18445.84	0.07	0	-6041	19606	17972	15816	14182	12026	18790	15000	28	4860	500	11430	10	1	5574115	1005	19.90	5.62	12	33.14	906.00	3207.00	36850	20240325	-51.07	11810	20240416	52.67	36850	-51.07	20240325	11810	52.67	20240416	36850	-51.07	20240325	11810	52.67	20240416	0.00	N	420570	500	27 억		3811	N	N	0	N	00	N
56	20240422	101252	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	1460	2	8.94	28687014960	1549097	40.06	17090	19580	17060	21200	11440	16340	18521.45	0.07	0	-5412	19606	17972	15816	14182	12026	18790	15000	28	4860	500	11430	10	1	5574115	992	19.65	5.55	12	27.79	906.00	3207.00	36850	20240325	-51.70	11810	20240416	50.72	36850	-51.70	20240325	11810	50.72	20240416	36850	-51.70	20240325	11810	50.72	20240416	0.00	N	420570	500	27 억		3811	N	N	0	N	00	N
57	20240422	091253	57	100.00	KOSDAQ		화학	N	N	N	N		N	18720	2380	2	14.57	16353174470	877999	22.71	17090	19580	17060	21200	11440	16340	18630.90	0.07	0	-5056	19606	17972	15816	14182	12026	18790	15000	28	4860	500	11430	10	1	5574115	1043	20.66	5.84	12	15.75	906.00	3207.00	36850	20240325	-49.20	11810	20240416	58.51	36850	-49.20	20240325	11810	58.51	20240416	36850	-49.20	20240325	11810	58.51	20240416	0.00	N	420570	500	27 억		3811	N	N	0	N	00	N
58	20240419	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	2750	2	20.24	61216365320	3834034	877.22	13720	17450	13660	17660	9520	13590	15966.42	0.08	0	4089	15690	14640	14090	13040	12490	14365	12765	28	4070	500	9510	10	1	5574115	911	18.04	5.10	12	68.78	906.00	3207.00	36850	20240325	-55.66	11810	20240416	38.36	36850	-55.66	20240325	11810	38.36	20240416	36850	-55.66	20240325	11810	38.36	20240416	0.00	N	420570	500	27 억		4414	N	N	0	N	00	N
59	20240419	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	3300	2	24.28	57236791120	3592127	821.88	13720	17450	13660	17660	9520	13590	15934.21	0.08	0	574	15690	14640	14090	13040	12490	14365	12765	28	4070	500	9510	10	1	5574115	941	18.64	5.27	12	64.44	906.00	3207.00	36850	20240325	-54.17	11810	20240416	43.01	36850	-54.17	20240325	11810	43.01	20240416	36850	-54.17	20240325	11810	43.01	20240416	0.00	N	420570	500	27 억		4414	N	N	0	N	00	N
60	20240419	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	3480	2	25.61	36301885440	2340360	535.47	13720	17190	13660	17660	9520	13590	15511.56	0.08	0	4841	15690	14640	14090	13040	12490	14365	12765	28	4070	500	9510	10	1	5574115	952	18.84	5.32	12	41.99	906.00	3207.00	36850	20240325	-53.68	11810	20240416	44.54	36850	-53.68	20240325	11810	44.54	20240416	36850	-53.68	20240325	11810	44.54	20240416	0.00	N	420570	500	27 억		4414	N	N	0	N	00	N
61	20240419	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	14740	1150	2	8.46	22756482450	1497622	342.66	13720	16400	13660	17660	9520	13590	15195.50	0.08	0	-2815	15690	14640	14090	13040	12490	14365	12765	28	4070	500	9510	10	1	5574115	822	16.27	4.60	12	26.87	906.00	3207.00	36850	20240325	-60.00	11810	20240416	24.81	36850	-60.00	20240325	11810	24.81	20240416	36850	-60.00	20240325	11810	24.81	20240416	0.00	N	420570	500	27 억		4414	N	N	0	N	00	N
62	20240419	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	760	2	5.59	19476862260	1277721	292.34	13720	16400	13660	17660	9520	13590	15243.95	0.08	0	4778	15690	14640	14090	13040	12490	14365	12765	28	4070	500	9510	10	1	5574115	800	15.84	4.47	12	22.92	906.00	3207.00	36850	20240325	-61.06	11810	20240416	21.51	36850	-61.06	20240325	11810	21.51	20240416	36850	-61.06	20240325	11810	21.51	20240416	0.00	N	420570	500	27 억		4414	N	N	0	N	00	N
63	20240419	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	14600	1010	2	7.43	18049269000	1178546	269.65	13720	16400	13660	17660	9520	13590	15315.43	0.08	0	5627	15690	14640	14090	13040	12490	14365	12765	28	4070	500	9510	10	1	5574115	814	16.11	4.55	12	21.14	906.00	3207.00	36850	20240325	-60.38	11810	20240416	23.62	36850	-60.38	20240325	11810	23.62	20240416	36850	-60.38	20240325	11810	23.62	20240416	0.00	N	420570	500	27 억		4414	N	N	0	N	00	N
64	20240419	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	15410	1820	2	13.39	8701838880	575857	131.76	13720	15860	13660	17660	9520	13590	15112.14	0.08	0	-2294	15690	14640	14090	13040	12490	14365	12765	28	4070	500	9510	10	1	5574115	859	17.01	4.81	12	10.33	906.00	3207.00	36850	20240325	-58.18	11810	20240416	30.48	36850	-58.18	20240325	11810	30.48	20240416	36850	-58.18	20240325	11810	30.48	20240416	0.00	N	420570	500	27 억		4414	N	N	0	N	00	N
65	20240419	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	170	2	1.25	302942380	21985	5.03	13720	13930	13660	17660	9520	13590	13782.93	0.08	0	343	15690	14640	14090	13040	12490	14365	12765	28	4070	500	9510	10	1	5574115	767	15.19	4.29	12	0.39	906.00	3207.00	36850	20240325	-62.66	11810	20240416	16.51	36850	-62.66	20240325	11810	16.51	20240416	36850	-62.66	20240325	11810	16.51	20240416	0.00	N	420570	500	27 억		4414	N	N	0	N	00	N
66	20240418	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	-820	5	-5.69	6155179200	435631	33.47	14000	15140	13540	18730	10090	14410	14130.28	0.05	0	696	17030	15720	13870	12560	10710	16375	13215	28	4320	500	10080	10	1	5574115	758	15.00	4.24	12	7.82	906.00	3207.00	36850	20240325	-63.12	11810	20240416	15.07	36850	-63.12	20240325	11810	15.07	20240416	36850	-63.12	20240325	11810	15.07	20240416	0.00	N	420570	500	27 억		3020	N	N	0	N	00	N
67	20240418	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	-780	5	-5.41	5995749200	423897	32.57	14000	15140	13570	18730	10090	14410	14144.35	0.05	0	859	17030	15720	13870	12560	10710	16375	13215	28	4320	500	10080	10	1	5574115	760	15.04	4.25	12	7.60	906.00	3207.00	36850	20240325	-63.01	11810	20240416	15.41	36850	-63.01	20240325	11810	15.41	20240416	36850	-63.01	20240325	11810	15.41	20240416	0.00	N	420570	500	27 억		3020	N	N	0	N	00	N
68	20240418	141155	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	-600	5	-4.16	5656087640	399112	30.67	14000	15140	13570	18730	10090	14410	14171.68	0.05	0	-20	17030	15720	13870	12560	10710	16375	13215	28	4320	500	10080	10	1	5574115	770	15.24	4.31	12	7.16	906.00	3207.00	36850	20240325	-62.52	11810	20240416	16.93	36850	-62.52	20240325	11810	16.93	20240416	36850	-62.52	20240325	11810	16.93	20240416	0.00	N	420570	500	27 억		3020	N	N	0	N	00	N
69	20240418	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-660	5	-4.58	5500919260	387905	29.80	14000	15140	13570	18730	10090	14410	14181.10	0.05	0	613	17030	15720	13870	12560	10710	16375	13215	28	4320	500	10080	10	1	5574115	766	15.18	4.29	12	6.96	906.00	3207.00	36850	20240325	-62.69	11810	20240416	16.43	36850	-62.69	20240325	11810	16.43	20240416	36850	-62.69	20240325	11810	16.43	20240416	0.00	N	420570	500	27 억		3020	N	N	0	N	00	N
70	20240418	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	13840	-570	5	-3.96	5314246310	374403	28.77	14000	15140	13570	18730	10090	14410	14193.92	0.05	0	324	17030	15720	13870	12560	10710	16375	13215	28	4320	500	10080	10	1	5574115	771	15.28	4.32	12	6.72	906.00	3207.00	36850	20240325	-62.44	11810	20240416	17.19	36850	-62.44	20240325	11810	17.19	20240416	36850	-62.44	20240325	11810	17.19	20240416	0.00	N	420570	500	27 억		3020	N	N	0	N	00	N
71	20240418	111152	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	-450	5	-3.12	5050216440	355409	27.31	14000	15140	13570	18730	10090	14410	14209.59	0.05	0	471	17030	15720	13870	12560	10710	16375	13215	28	4320	500	10080	10	1	5574115	778	15.41	4.35	12	6.38	906.00	3207.00	36850	20240325	-62.12	11810	20240416	18.20	36850	-62.12	20240325	11810	18.20	20240416	36850	-62.12	20240325	11810	18.20	20240416	0.00	N	420570	500	27 억		3020	N	N	0	N	00	N
72	20240418	101147	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	-320	5	-2.22	2118706710	152145	11.69	14000	14340	13570	18730	10090	14410	13925.57	0.05	0	4267	17030	15720	13870	12560	10710	16375	13215	28	4320	500	10080	10	1	5574115	785	15.55	4.39	12	2.73	906.00	3207.00	36850	20240325	-61.76	11810	20240416	19.31	36850	-61.76	20240325	11810	19.31	20240416	36850	-61.76	20240325	11810	19.31	20240416	0.00	N	420570	500	27 억		3020	N	N	0	N	00	N
73	20240418	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	-760	5	-5.27	840307330	61060	4.69	14000	14000	13600	18730	10090	14410	13761.96	0.05	0	2438	17030	15720	13870	12560	10710	16375	13215	28	4320	500	10080	10	1	5574115	761	15.07	4.26	12	1.10	906.00	3207.00	36850	20240325	-62.96	11810	20240416	15.58	36850	-62.96	20240325	11810	15.58	20240416	36850	-62.96	20240325	11810	15.58	20240416	0.00	N	420570	500	27 억		3020	N	N	0	N	00	N
74	20240417	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	14410	2530	2	21.30	17926617920	1267698	1943.79	12090	15180	12020	15440	8320	11880	14140.02	0.06	0	-1507	12486	12182	11996	11692	11506	12090	11600	28	3560	500	8310	10	1	5574115	803	15.91	4.49	12	22.74	906.00	3207.00	36850	20240325	-60.90	11810	20240416	22.02	36850	-60.90	20240325	11810	22.02	20240416	36850	-60.90	20240325	11810	22.02	20240416	0.00	N	420570	500	27 억		3460	N	N	0	N	00	N
75	20240417	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	14790	2910	2	24.49	15887592600	1127901	1729.43	12090	15180	12020	15440	8320	11880	14085.98	0.06	0	-2791	12486	12182	11996	11692	11506	12090	11600	28	3560	500	8310	10	1	5574115	824	16.32	4.61	12	20.23	906.00	3207.00	36850	20240325	-59.86	11810	20240416	25.23	36850	-59.86	20240325	11810	25.23	20240416	36850	-59.86	20240325	11810	25.23	20240416	0.00	N	420570	500	27 억		3460	N	N	0	N	00	N
76	20240417	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	810	2	6.82	1243484990	99778	152.99	12090	12940	12020	15440	8320	11880	12462.52	0.06	0	10287	12486	12182	11996	11692	11506	12090	11600	28	3560	500	8310	10	1	5574115	707	14.01	3.96	12	1.79	906.00	3207.00	36850	20240325	-65.56	11810	20240416	7.45	36850	-65.56	20240325	11810	7.45	20240416	36850	-65.56	20240325	11810	7.45	20240416	0.00	N	420570	500	27 억		3460	N	N	0	N	00	N
77	20240417	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	570	2	4.80	1096146580	88060	135.02	12090	12940	12020	15440	8320	11880	12447.72	0.06	0	11883	12486	12182	11996	11692	11506	12090	11600	28	3560	500	8310	10	1	5574115	694	13.74	3.88	12	1.58	906.00	3207.00	36850	20240325	-66.21	11810	20240416	5.42	36850	-66.21	20240325	11810	5.42	20240416	36850	-66.21	20240325	11810	5.42	20240416	0.00	N	420570	500	27 억		3460	N	N	0	N	00	N
78	20240417	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	410	2	3.45	992805370	79721	122.24	12090	12940	12020	15440	8320	11880	12453.50	0.06	0	11474	12486	12182	11996	11692	11506	12090	11600	28	3560	500	8310	10	1	5574115	685	13.57	3.83	12	1.43	906.00	3207.00	36850	20240325	-66.65	11810	20240416	4.06	36850	-66.65	20240325	11810	4.06	20240416	36850	-66.65	20240325	11810	4.06	20240416	0.00	N	420570	500	27 억		3460	N	N	0	N	00	N
79	20240417	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	520	2	4.38	925181470	74228	113.82	12090	12940	12020	15440	8320	11880	12464.05	0.06	0	12571	12486	12182	11996	11692	11506	12090	11600	28	3560	500	8310	10	1	5574115	691	13.69	3.87	12	1.33	906.00	3207.00	36850	20240325	-66.35	11810	20240416	5.00	36850	-66.35	20240325	11810	5.00	20240416	36850	-66.35	20240325	11810	5.00	20240416	0.00	N	420570	500	27 억		3460	N	N	0	N	00	N
80	20240417	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	450	2	3.79	788546710	63119	96.78	12090	12940	12020	15440	8320	11880	12493.02	0.06	0	11653	12486	12182	11996	11692	11506	12090	11600	28	3560	500	8310	10	1	5574115	687	13.61	3.84	12	1.13	906.00	3207.00	36850	20240325	-66.54	11810	20240416	4.40	36850	-66.54	20240325	11810	4.40	20240416	36850	-66.54	20240325	11810	4.40	20240416	0.00	N	420570	500	27 억		3460	N	N	0	N	00	N
81	20240417	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	250	2	2.10	83121520	6847	10.50	12090	12210	12020	15440	8320	11880	12139.85	0.06	0	-94	12486	12182	11996	11692	11506	12090	11600	28	3560	500	8310	10	1	5574115	676	13.39	3.78	12	0.12	906.00	3207.00	36850	20240325	-67.08	11810	20240416	2.71	36850	-67.08	20240325	11810	2.71	20240416	36850	-67.08	20240325	11810	2.71	20240416	0.00	N	420570	500	27 억		3460	N	N	0	N	00	N
82	20240416	161147	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11880	-510	5	-4.12	774027300	64391	96.69	12210	12300	11810	16100	8680	12390	12020.21	0.08	0	-959	13083	12736	12533	12186	11983	12635	12085	28	3710	500	8670	10	1	5574115	662	13.11	3.70	12	1.16	906.00	3207.00	36850	20240325	-67.76	11810	20240416	0.59	36850	-67.76	20240325	11810	0.59	20240416	36850	-67.76	20240325	11810	0.59	20240416	0.00	N	420570	500	27 억		4415	N	N	0	N	00	N
83	20240416	151144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11850	-540	5	-4.36	726266370	60375	90.66	12210	12300	11810	16100	8680	12390	12029.26	0.08	0	-890	13083	12736	12533	12186	11983	12635	12085	28	3710	500	8670	10	1	5574115	661	13.08	3.70	12	1.08	906.00	3207.00	36850	20240325	-67.84	11810	20240416	0.34	36850	-67.84	20240325	11810	0.34	20240416	36850	-67.84	20240325	11810	0.34	20240416	0.00	N	420570	500	27 억		4415	N	N	0	N	00	N
84	20240416	141147	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11870	-520	5	-4.20	641703190	53234	79.94	12210	12300	11850	16100	8680	12390	12054.39	0.08	0	-1656	13083	12736	12533	12186	11983	12635	12085	28	3710	500	8670	10	1	5574115	662	13.10	3.70	12	0.96	906.00	3207.00	36850	20240325	-67.79	11850	20240416	0.17	36850	-67.79	20240325	11850	0.17	20240416	36850	-67.79	20240325	11850	0.17	20240416	0.00	N	420570	500	27 억		4415	N	N	0	N	00	N
85	20240416	131142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11960	-430	5	-3.47	575965680	47721	71.66	12210	12300	11870	16100	8680	12390	12069.44	0.08	0	-1661	13083	12736	12533	12186	11983	12635	12085	28	3710	500	8670	10	1	5574115	667	13.20	3.73	12	0.86	906.00	3207.00	36850	20240325	-67.54	11870	20240416	0.76	36850	-67.54	20240325	11870	0.76	20240416	36850	-67.54	20240325	11870	0.76	20240416	0.00	N	420570	500	27 억		4415	N	N	0	N	00	N
86	20240416	121146	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11990	-400	5	-3.23	528230910	43732	65.67	12210	12300	11870	16100	8680	12390	12078.82	0.08	0	-1812	13083	12736	12533	12186	11983	12635	12085	28	3710	500	8670	10	1	5574115	668	13.23	3.74	12	0.78	906.00	3207.00	36850	20240325	-67.46	11870	20240416	1.01	36850	-67.46	20240325	11870	1.01	20240416	36850	-67.46	20240325	11870	1.01	20240416	0.00	N	420570	500	27 억		4415	N	N	0	N	00	N
87	20240416	111140	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12020	-370	5	-2.99	406431980	33534	50.36	12210	12300	12000	16100	8680	12390	12120.00	0.08	0	-2186	13083	12736	12533	12186	11983	12635	12085	28	3710	500	8670	10	1	5574115	670	13.27	3.75	12	0.60	906.00	3207.00	36850	20240325	-67.38	12000	20240416	0.17	36850	-67.38	20240325	12000	0.17	20240416	36850	-67.38	20240325	12000	0.17	20240416	0.00	N	420570	500	27 억		4415	N	N	0	N	00	N
88	20240416	101132	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12120	-270	5	-2.18	245868530	20235	30.39	12210	12300	12040	16100	8680	12390	12150.66	0.08	0	-401	13083	12736	12533	12186	11983	12635	12085	28	3710	500	8670	10	1	5574115	676	13.38	3.78	12	0.36	906.00	3207.00	36850	20240325	-67.11	12040	20240416	0.66	36850	-67.11	20240325	12040	0.66	20240416	36850	-67.11	20240325	12040	0.66	20240416	0.00	N	420570	500	27 억		4415	N	N	0	N	00	N
89	20240416	091133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12100	-290	5	-2.34	122698530	10086	15.15	12210	12300	12040	16100	8680	12390	12165.23	0.08	0	172	13083	12736	12533	12186	11983	12635	12085	28	3710	500	8670	10	1	5574115	674	13.36	3.77	12	0.18	906.00	3207.00	36850	20240325	-67.16	12040	20240416	0.50	36850	-67.16	20240325	12040	0.50	20240416	36850	-67.16	20240325	12040	0.50	20240416	0.00	N	420570	500	27 억		4415	N	N	0	N	00	N
90	20240415	161130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12390	-630	5	-4.84	810236920	64720	64.08	12820	12880	12330	16920	9120	13020	12518.52	0.09	0	-348	13800	13410	13170	12780	12540	13290	12660	28	3900	500	9110	10	1	5574115	691	13.68	3.86	12	1.16	906.00	3207.00	36850	20240325	-66.38	12330	20240415	0.49	36850	-66.38	20240325	12330	0.49	20240415	36850	-66.38	20240325	12330	0.49	20240415	0.00	N	420570	500	27 억		5100	N	N	0	N	00	N
91	20240415	151136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12440	-580	5	-4.45	742387770	59252	58.67	12820	12880	12330	16920	9120	13020	12527.82	0.09	0	-459	13800	13410	13170	12780	12540	13290	12660	28	3900	500	9110	10	1	5574115	693	13.73	3.88	12	1.06	906.00	3207.00	36850	20240325	-66.24	12330	20240415	0.89	36850	-66.24	20240325	12330	0.89	20240415	36850	-66.24	20240325	12330	0.89	20240415	0.00	N	420570	500	27 억		5100	N	N	0	N	00	N
92	20240415	141128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12440	-580	5	-4.45	679847130	54226	53.69	12820	12880	12330	16920	9120	13020	12535.67	0.09	0	-342	13800	13410	13170	12780	12540	13290	12660	28	3900	500	9110	10	1	5574115	693	13.73	3.88	12	0.97	906.00	3207.00	36850	20240325	-66.24	12330	20240415	0.89	36850	-66.24	20240325	12330	0.89	20240415	36850	-66.24	20240325	12330	0.89	20240415	0.00	N	420570	500	27 억		5100	N	N	0	N	00	N
93	20240415	131115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12410	-610	5	-4.69	602741560	48005	47.53	12820	12880	12330	16920	9120	13020	12554.05	0.09	0	-709	13800	13410	13170	12780	12540	13290	12660	28	3900	500	9110	10	1	5574115	692	13.70	3.87	12	0.86	906.00	3207.00	36850	20240325	-66.32	12330	20240415	0.65	36850	-66.32	20240325	12330	0.65	20240415	36850	-66.32	20240325	12330	0.65	20240415	0.00	N	420570	500	27 억		5100	N	N	0	N	00	N
94	20240415	121133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12380	-640	5	-4.92	547656320	43565	43.13	12820	12880	12330	16920	9120	13020	12569.14	0.09	0	-665	13800	13410	13170	12780	12540	13290	12660	28	3900	500	9110	10	1	5574115	690	13.66	3.86	12	0.78	906.00	3207.00	36850	20240325	-66.40	12330	20240415	0.41	36850	-66.40	20240325	12330	0.41	20240415	36850	-66.40	20240325	12330	0.41	20240415	0.00	N	420570	500	27 억		5100	N	N	0	N	00	N
95	20240415	111132	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12470	-550	5	-4.22	478410320	37973	37.60	12820	12880	12390	16920	9120	13020	12596.68	0.09	0	-441	13800	13410	13170	12780	12540	13290	12660	28	3900	500	9110	10	1	5574115	695	13.76	3.89	12	0.68	906.00	3207.00	36850	20240325	-66.16	12390	20240415	0.65	36850	-66.16	20240325	12390	0.65	20240415	36850	-66.16	20240325	12390	0.65	20240415	0.00	N	420570	500	27 억		5100	N	N	0	N	00	N
96	20240415	101125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12480	-540	5	-4.15	328253800	25937	25.68	12820	12880	12470	16920	9120	13020	12653.25	0.09	0	-1475	13800	13410	13170	12780	12540	13290	12660	28	3900	500	9110	10	1	5574115	696	13.77	3.89	12	0.47	906.00	3207.00	36850	20240325	-66.13	12470	20240415	0.08	36850	-66.13	20240325	12470	0.08	20240415	36850	-66.13	20240325	12470	0.08	20240415	0.00	N	420570	500	27 억		5100	N	N	0	N	00	N
97	20240415	091133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12770	-250	5	-1.92	102318810	8002	7.92	12820	12880	12650	16920	9120	13020	12781.25	0.09	0	-478	13800	13410	13170	12780	12540	13290	12660	28	3900	500	9110	10	1	5574115	712	14.09	3.98	12	0.14	906.00	3207.00	36850	20240325	-65.35	12650	20240415	0.95	36850	-65.35	20240325	12650	0.95	20240415	36850	-65.35	20240325	12650	0.95	20240415	0.00	N	420570	500	27 억		5100	N	N	0	N	00	N
98	20240412	161123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13020	10	2	0.08	1303096320	99011	110.44	13210	13560	12930	16910	9110	13010	13162.05	0.06	0	1857	13803	13406	13203	12806	12603	13305	12705	28	3900	500	9100	10	1	5574115	726	14.37	4.06	12	1.78	906.00	3207.00	36850	20240325	-64.67	12930	20240412	0.70	36850	-64.67	20240325	12930	0.70	20240412	36850	-64.67	20240325	12930	0.70	20240412	0.00	N	420570	500	27 억		3164	N	N	0	N	00	N
99	20240412	151128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13090	80	2	0.61	1250394290	94964	105.92	13210	13560	12930	16910	9110	13010	13167.03	0.06	0	2177	13803	13406	13203	12806	12603	13305	12705	28	3900	500	9100	10	1	5574115	730	14.45	4.08	12	1.70	906.00	3207.00	36850	20240325	-64.48	12930	20240412	1.24	36850	-64.48	20240325	12930	1.24	20240412	36850	-64.48	20240325	12930	1.24	20240412	0.00	N	420570	500	27 억		3164	N	N	0	N	00	N
100	20240412	141123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13100	90	2	0.69	1166907460	88574	98.80	13210	13560	12930	16910	9110	13010	13174.38	0.06	0	1936	13803	13406	13203	12806	12603	13305	12705	28	3900	500	9100	10	1	5574115	730	14.46	4.08	12	1.59	906.00	3207.00	36850	20240325	-64.45	12930	20240412	1.31	36850	-64.45	20240325	12930	1.31	20240412	36850	-64.45	20240325	12930	1.31	20240412	0.00	N	420570	500	27 억		3164	N	N	0	N	00	N
101	20240412	131112	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12970	-40	5	-0.31	1036300080	78529	87.59	13210	13560	12930	16910	9110	13010	13196.40	0.06	0	1823	13803	13406	13203	12806	12603	13305	12705	28	3900	500	9100	10	1	5574115	723	14.32	4.04	12	1.41	906.00	3207.00	36850	20240325	-64.80	12930	20240412	0.31	36850	-64.80	20240325	12930	0.31	20240412	36850	-64.80	20240325	12930	0.31	20240412	0.00	N	420570	500	27 억		3164	N	N	0	N	00	N
102	20240412	121118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13080	70	2	0.54	867373780	65520	73.08	13210	13560	13000	16910	9110	13010	13238.31	0.06	0	1723	13803	13406	13203	12806	12603	13305	12705	28	3900	500	9100	10	1	5574115	729	14.44	4.08	12	1.18	906.00	3207.00	36850	20240325	-64.50	13000	20240412	0.62	36850	-64.50	20240325	13000	0.62	20240412	36850	-64.50	20240325	13000	0.62	20240412	0.00	N	420570	500	27 억		3164	N	N	0	N	00	N
103	20240412	111118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13260	250	2	1.92	713762850	53886	60.10	13210	13560	13000	16910	9110	13010	13245.79	0.06	0	1889	13803	13406	13203	12806	12603	13305	12705	28	3900	500	9100	10	1	5574115	739	14.64	4.13	12	0.97	906.00	3207.00	36850	20240325	-64.02	13000	20240412	2.00	36850	-64.02	20240325	13000	2.00	20240412	36850	-64.02	20240325	13000	2.00	20240412	0.00	N	420570	500	27 억		3164	N	N	0	N	00	N
104	20240412	101120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13210	200	2	1.54	427643410	32470	36.22	13210	13310	13000	16910	9110	13010	13170.42	0.06	0	685	13803	13406	13203	12806	12603	13305	12705	28	3900	500	9100	10	1	5574115	736	14.58	4.12	12	0.58	906.00	3207.00	36850	20240325	-64.15	13000	20240412	1.62	36850	-64.15	20240325	13000	1.62	20240412	36850	-64.15	20240325	13000	1.62	20240412	0.00	N	420570	500	27 억		3164	N	N	0	N	00	N
105	20240412	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	210	2	1.61	147214540	11119	12.40	13210	13310	13150	16910	9110	13010	13239.91	0.06	0	450	13803	13406	13203	12806	12603	13305	12705	28	3900	500	9100	10	1	5574115	737	14.59	4.12	12	0.20	906.00	3207.00	36850	20240325	-64.12	13000	20240411	1.69	36850	-64.12	20240325	13000	1.69	20240411	36850	-64.12	20240325	13000	1.69	20240411	0.00	N	420570	500	27 억		3164	N	N	0	N	00	N
106	20240411	161115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13010	-520	5	-3.84	1141720220	86807	40.07	13360	13600	13000	17580	9480	13530	13155.36	0.07	0	-663	15596	14562	14016	12982	12436	14290	12710	28	4050	500	9470	10	1	5574115	725	14.36	4.06	12	1.56	906.00	3207.00	36850	20240325	-64.69	13000	20240411	0.08	36850	-64.69	20240325	13000	0.08	20240411	36850	-64.69	20240325	13000	0.08	20240411	0.00	N	420570	500	27 억		3827	N	N	0	N	00	N
107	20240411	151119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13020	-510	5	-3.77	1030574720	78267	36.13	13360	13600	13020	17580	9480	13530	13167.41	0.07	0	-82	15596	14562	14016	12982	12436	14290	12710	28	4050	500	9470	10	1	5574115	726	14.37	4.06	12	1.40	906.00	3207.00	36850	20240325	-64.67	13020	20240411	0.00	36850	-64.67	20240325	13020	0.00	20240411	36850	-64.67	20240325	13020	0.00	20240411	0.00	N	420570	500	27 억		3827	N	N	0	N	00	N
108	20240411	141117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13100	-430	5	-3.18	892892850	67726	31.26	13360	13600	13020	17580	9480	13530	13183.89	0.07	0	-33	15596	14562	14016	12982	12436	14290	12710	28	4050	500	9470	10	1	5574115	730	14.46	4.08	12	1.22	906.00	3207.00	36850	20240325	-64.45	13020	20240411	0.61	36850	-64.45	20240325	13020	0.61	20240411	36850	-64.45	20240325	13020	0.61	20240411	0.00	N	420570	500	27 억		3827	N	N	0	N	00	N
109	20240411	131102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13170	-360	5	-2.66	800558630	60681	28.01	13360	13600	13020	17580	9480	13530	13192.89	0.07	0	-529	15596	14562	14016	12982	12436	14290	12710	28	4050	500	9470	10	1	5574115	734	14.54	4.11	12	1.09	906.00	3207.00	36850	20240325	-64.26	13020	20240411	1.15	36850	-64.26	20240325	13020	1.15	20240411	36850	-64.26	20240325	13020	1.15	20240411	0.00	N	420570	500	27 억		3827	N	N	0	N	00	N
110	20240411	121118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13200	-330	5	-2.44	706950820	53573	24.73	13360	13600	13020	17580	9480	13530	13196.02	0.07	0	-479	15596	14562	14016	12982	12436	14290	12710	28	4050	500	9470	10	1	5574115	736	14.57	4.12	12	0.96	906.00	3207.00	36850	20240325	-64.18	13020	20240411	1.38	36850	-64.18	20240325	13020	1.38	20240411	36850	-64.18	20240325	13020	1.38	20240411	0.00	N	420570	500	27 억		3827	N	N	0	N	00	N
111	20240411	111107	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13160	-370	5	-2.73	617353520	46782	21.60	13360	13600	13020	17580	9480	13530	13196.38	0.07	0	-13	15596	14562	14016	12982	12436	14290	12710	28	4050	500	9470	10	1	5574115	734	14.53	4.10	12	0.84	906.00	3207.00	36850	20240325	-64.29	13020	20240411	1.08	36850	-64.29	20240325	13020	1.08	20240411	36850	-64.29	20240325	13020	1.08	20240411	0.00	N	420570	500	27 억		3827	N	N	0	N	00	N
112	20240411	101113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13050	-480	5	-3.55	497219090	37602	17.36	13360	13600	13030	17580	9480	13530	13223.19	0.07	0	-237	15596	14562	14016	12982	12436	14290	12710	28	4050	500	9470	10	1	5574115	727	14.40	4.07	12	0.67	906.00	3207.00	36850	20240325	-64.59	13030	20240411	0.15	36850	-64.59	20240325	13030	0.15	20240411	36850	-64.59	20240325	13030	0.15	20240411	0.00	N	420570	500	27 억		3827	N	N	0	N	00	N
113	20240411	091113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13110	-420	5	-3.10	281156450	21123	9.75	13360	13600	13110	17580	9480	13530	13310.42	0.07	0	-824	15596	14562	14016	12982	12436	14290	12710	28	4050	500	9470	10	1	5574115	731	14.47	4.09	12	0.38	906.00	3207.00	36850	20240325	-64.42	13110	20240411	0.00	36850	-64.42	20240325	13110	0.00	20240411	36850	-64.42	20240325	13110	0.00	20240411	0.00	N	420570	500	27 억		3827	N	N	0	N	00	N
114	20240409	161056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13530	-50	5	-0.37	2982100780	211424	155.22	13760	15050	13470	17650	9510	13580	14105.50	0.04	0	1392	14846	14212	13896	13262	12946	14055	13105	28	4070	500	9500	10	1	5574115	754	14.93	4.22	12	3.79	906.00	3207.00	36850	20240325	-63.28	13470	20240409	0.45	36850	-63.28	20240325	13470	0.45	20240409	36850	-63.28	20240325	13470	0.45	20240409	0.00	N	420570	500	27 억		2013	N	N	0	N	00	N
115	20240409	151101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13560	-20	5	-0.15	2873000660	203371	149.31	13760	15050	13470	17650	9510	13580	14126.89	0.04	0	1623	14846	14212	13896	13262	12946	14055	13105	28	4070	500	9500	10	1	5574115	756	14.97	4.23	12	3.65	906.00	3207.00	36850	20240325	-63.20	13470	20240409	0.67	36850	-63.20	20240325	13470	0.67	20240409	36850	-63.20	20240325	13470	0.67	20240409	0.00	N	420570	500	27 억		2013	N	N	0	N	00	N
116	20240409	141105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13760	180	2	1.33	2704104980	190962	140.20	13760	15050	13470	17650	9510	13580	14160.43	0.04	0	2748	14846	14212	13896	13262	12946	14055	13105	28	4070	500	9500	10	1	5574115	767	15.19	4.29	12	3.43	906.00	3207.00	36850	20240325	-62.66	13470	20240409	2.15	36850	-62.66	20240325	13470	2.15	20240409	36850	-62.66	20240325	13470	2.15	20240409	0.00	N	420570	500	27 억		2013	N	N	0	N	00	N
117	20240409	131056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13660	80	2	0.59	2603920320	183703	134.87	13760	15050	13470	17650	9510	13580	14174.62	0.04	0	2676	14846	14212	13896	13262	12946	14055	13105	28	4070	500	9500	10	1	5574115	761	15.08	4.26	12	3.30	906.00	3207.00	36850	20240325	-62.93	13470	20240409	1.41	36850	-62.93	20240325	13470	1.41	20240409	36850	-62.93	20240325	13470	1.41	20240409	0.00	N	420570	500	27 억		2013	N	N	0	N	00	N
118	20240409	121103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13570	-10	5	-0.07	2378828820	167380	122.88	13760	15050	13470	17650	9510	13580	14212.14	0.04	0	3628	14846	14212	13896	13262	12946	14055	13105	28	4070	500	9500	10	1	5574115	756	14.98	4.23	12	3.00	906.00	3207.00	36850	20240325	-63.18	13470	20240409	0.74	36850	-63.18	20240325	13470	0.74	20240409	36850	-63.18	20240325	13470	0.74	20240409	0.00	N	420570	500	27 억		2013	N	N	0	N	00	N
119	20240409	111100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13510	-70	5	-0.52	2280570630	160114	117.55	13760	15050	13480	17650	9510	13580	14243.42	0.04	0	4637	14846	14212	13896	13262	12946	14055	13105	28	4070	500	9500	10	1	5574115	753	14.91	4.21	12	2.87	906.00	3207.00	36850	20240325	-63.34	13480	20240409	0.22	36850	-63.34	20240325	13480	0.22	20240409	36850	-63.34	20240325	13480	0.22	20240409	0.00	N	420570	500	27 억		2013	N	N	0	N	00	N
120	20240409	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	350	2	2.58	1818755440	126358	92.77	13760	15050	13700	17650	9510	13580	14393.67	0.04	0	7659	14846	14212	13896	13262	12946	14055	13105	28	4070	500	9500	10	1	5574115	776	15.38	4.34	12	2.27	906.00	3207.00	36850	20240325	-62.20	13580	20240408	2.58	36850	-62.20	20240325	13580	2.58	20240408	36850	-62.20	20240325	13580	2.58	20240408	0.00	N	420570	500	27 억		2013	N	N	0	N	00	N
121	20240409	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	14010	430	2	3.17	319374430	22977	16.87	13760	14150	13700	17650	9510	13580	13899.74	0.04	0	794	14846	14212	13896	13262	12946	14055	13105	28	4070	500	9500	10	1	5574115	781	15.46	4.37	12	0.41	906.00	3207.00	36850	20240325	-61.98	13580	20240408	3.17	36850	-61.98	20240325	13580	3.17	20240408	36850	-61.98	20240325	13580	3.17	20240408	0.00	N	420570	500	27 억		2013	N	N	0	N	00	N
122	20240408	161053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13580	-920	5	-6.34	1825116880	130502	81.04	14530	14530	13580	18850	10150	14500	13984.09	0.02	0	1700	15640	15070	14770	14200	13900	14920	14050	28	4350	500	10150	10	1	5574115	757	14.99	4.23	12	2.34	906.00	3207.00	36850	20240325	-63.15	13580	20240408	0.00	36850	-63.15	20240325	13580	0.00	20240408	36850	-63.15	20240325	13580	0.00	20240408	0.00	N	420570	500	27 억		1316	N	N	0	N	00	N
123	20240408	151101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13700	-800	5	-5.52	1659092370	118313	73.47	14530	14530	13610	18850	10150	14500	14018.39	0.02	0	1763	15640	15070	14770	14200	13900	14920	14050	28	4350	500	10150	10	1	5574115	764	15.12	4.27	12	2.12	906.00	3207.00	36850	20240325	-62.82	13610	20240408	0.66	36850	-62.82	20240325	13610	0.66	20240408	36850	-62.82	20240325	13610	0.66	20240408	0.00	N	420570	500	27 억		1316	N	N	0	N	00	N
124	20240408	141100	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13860	-640	5	-4.41	1326369900	94026	58.39	14530	14530	13750	18850	10150	14500	14101.72	0.02	0	2651	15640	15070	14770	14200	13900	14920	14050	28	4350	500	10150	10	1	5574115	773	15.30	4.32	12	1.69	906.00	3207.00	36850	20240325	-62.39	13750	20240408	0.80	36850	-62.39	20240325	13750	0.80	20240408	36850	-62.39	20240325	13750	0.80	20240408	0.00	N	420570	500	27 억		1316	N	N	0	N	00	N
125	20240408	131054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14010	-490	5	-3.38	1097251790	77540	48.15	14530	14530	13950	18850	10150	14500	14145.72	0.02	0	4228	15640	15070	14770	14200	13900	14920	14050	28	4350	500	10150	10	1	5574115	781	15.46	4.37	12	1.39	906.00	3207.00	36850	20240325	-61.98	13950	20240408	0.43	36850	-61.98	20240325	13950	0.43	20240408	36850	-61.98	20240325	13950	0.43	20240408	0.00	N	420570	500	27 억		1316	N	N	0	N	00	N
126	20240408	121102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13970	-530	5	-3.66	996245700	70323	43.67	14530	14530	13950	18850	10150	14500	14161.37	0.02	0	4362	15640	15070	14770	14200	13900	14920	14050	28	4350	500	10150	10	1	5574115	779	15.42	4.36	12	1.26	906.00	3207.00	36850	20240325	-62.09	13950	20240408	0.14	36850	-62.09	20240325	13950	0.14	20240408	36850	-62.09	20240325	13950	0.14	20240408	0.00	N	420570	500	27 억		1316	N	N	0	N	00	N
127	20240408	111103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14000	-500	5	-3.45	861186780	60690	37.69	14530	14530	13950	18850	10150	14500	14184.16	0.02	0	1342	15640	15070	14770	14200	13900	14920	14050	28	4350	500	10150	10	1	5574115	780	15.45	4.37	12	1.09	906.00	3207.00	36850	20240325	-62.01	13950	20240408	0.36	36850	-62.01	20240325	13950	0.36	20240408	36850	-62.01	20240325	13950	0.36	20240408	0.00	N	420570	500	27 억		1316	N	N	0	N	00	N
128	20240408	101049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14030	-470	5	-3.24	680150590	47789	29.67	14530	14530	13950	18850	10150	14500	14226.01	0.02	0	1361	15640	15070	14770	14200	13900	14920	14050	28	4350	500	10150	10	1	5574115	782	15.49	4.37	12	0.86	906.00	3207.00	36850	20240325	-61.93	13950	20240408	0.57	36850	-61.93	20240325	13950	0.57	20240408	36850	-61.93	20240325	13950	0.57	20240408	0.00	N	420570	500	27 억		1316	N	N	0	N	00	N
129	20240408	091102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14470	-30	5	-0.21	144114350	9969	6.19	14530	14530	14370	18850	10150	14500	14450.77	0.02	0	1	15640	15070	14770	14200	13900	14920	14050	28	4350	500	10150	10	1	5574115	807	15.97	4.51	12	0.18	906.00	3207.00	36850	20240325	-60.73	14370	20240408	0.70	36850	-60.73	20240325	14370	0.70	20240408	36850	-60.73	20240325	14370	0.70	20240408	0.00	N	420570	500	27 억		1316	N	N	0	N	00	N
130	20240405	161055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14500	-600	5	-3.97	2219325390	149953	86.84	14900	15340	14470	19630	10570	15100	14800.37	0.08	0	-2936	16246	15672	15366	14792	14486	15520	14640	28	4530	500	10570	10	1	5574115	808	16.00	4.52	12	2.69	906.00	3207.00	36850	20240325	-60.65	14470	20240405	0.21	36850	-60.65	20240325	14470	0.21	20240405	36850	-60.65	20240325	14470	0.21	20240405	0.00	N	420570	500	27 억		4592	N	N	0	N	00	N
131	20240405	151053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14540	-560	5	-3.71	2045638400	137980	79.91	14900	15340	14510	19630	10570	15100	14825.60	0.08	0	-2469	16246	15672	15366	14792	14486	15520	14640	28	4530	500	10570	10	1	5574115	810	16.05	4.53	12	2.48	906.00	3207.00	36850	20240325	-60.54	14510	20240405	0.21	36850	-60.54	20240325	14510	0.21	20240405	36850	-60.54	20240325	14510	0.21	20240405	0.00	N	420570	500	27 억		4592	N	N	0	N	00	N
132	20240405	141049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14590	-510	5	-3.38	1679443680	112810	65.33	14900	15340	14570	19630	10570	15100	14887.35	0.08	0	-2263	16246	15672	15366	14792	14486	15520	14640	28	4530	500	10570	10	1	5574115	813	16.10	4.55	12	2.02	906.00	3207.00	36850	20240325	-60.41	14570	20240405	0.14	36850	-60.41	20240325	14570	0.14	20240405	36850	-60.41	20240325	14570	0.14	20240405	0.00	N	420570	500	27 억		4592	N	N	0	N	00	N
133	20240405	131046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14620	-480	5	-3.18	1537178680	103083	59.70	14900	15340	14580	19630	10570	15100	14912.03	0.08	0	-1401	16246	15672	15366	14792	14486	15520	14640	28	4530	500	10570	10	1	5574115	815	16.14	4.56	12	1.85	906.00	3207.00	36850	20240325	-60.33	14580	20240405	0.27	36850	-60.33	20240325	14580	0.27	20240405	36850	-60.33	20240325	14580	0.27	20240405	0.00	N	420570	500	27 억		4592	N	N	0	N	00	N
134	20240405	121051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14750	-350	5	-2.32	1369032070	91609	53.05	14900	15340	14680	19630	10570	15100	14944.28	0.08	0	-1383	16246	15672	15366	14792	14486	15520	14640	28	4530	500	10570	10	1	5574115	822	16.28	4.60	12	1.64	906.00	3207.00	36850	20240325	-59.97	14680	20240405	0.48	36850	-59.97	20240325	14680	0.48	20240405	36850	-59.97	20240325	14680	0.48	20240405	0.00	N	420570	500	27 억		4592	N	N	0	N	00	N
135	20240405	111059	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14730	-370	5	-2.45	1217010260	81274	47.07	14900	15340	14680	19630	10570	15100	14974.15	0.08	0	-1772	16246	15672	15366	14792	14486	15520	14640	28	4530	500	10570	10	1	5574115	821	16.26	4.59	12	1.46	906.00	3207.00	36850	20240325	-60.03	14680	20240405	0.34	36850	-60.03	20240325	14680	0.34	20240405	36850	-60.03	20240325	14680	0.34	20240405	0.00	N	420570	500	27 억		4592	N	N	0	N	00	N
136	20240405	100922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15100	0	3	0.00	663195560	43963	25.46	14900	15340	14800	19630	10570	15100	15085.31	0.08	0	-2083	16246	15672	15366	14792	14486	15520	14640	28	4530	500	10570	10	1	5574115	842	16.67	4.71	12	0.79	906.00	3207.00	36850	20240325	-59.02	14800	20240405	2.03	36850	-59.02	20240325	14800	2.03	20240405	36850	-59.02	20240325	14800	2.03	20240405	0.00	N	420570	500	27 억		4592	N	N	0	N	00	N
137	20240405	091038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15150	50	2	0.33	174082510	11644	6.74	14900	15150	14800	19630	10570	15100	14950.29	0.08	0	-447	16246	15672	15366	14792	14486	15520	14640	28	4530	500	10570	10	1	5574115	844	16.72	4.72	12	0.21	906.00	3207.00	36850	20240325	-58.89	14800	20240405	2.36	36850	-58.89	20240325	14800	2.36	20240405	36850	-58.89	20240325	14800	2.36	20240405	0.00	N	420570	500	27 억		4592	N	N	0	N	00	N
138	20240404	161033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15100	-580	5	-3.70	2477116510	160760	73.46	15630	15940	15060	20350	10980	15680	15409.94	0.06	0	-193	17406	16542	16096	15232	14786	16320	15010	28	4670	500	10970	10	1	5574115	842	16.67	4.71	12	2.88	906.00	3207.00	36850	20240325	-59.02	15060	20240404	0.27	36850	-59.02	20240325	15060	0.27	20240404	36850	-59.02	20240325	15060	0.27	20240404	0.00	N	420570	500	27 억		3235	N	N	0	N	00	N
139	20240404	151032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15280	-400	5	-2.55	2304410060	149345	68.24	15630	15940	15060	20350	10980	15680	15429.74	0.06	0	-311	17406	16542	16096	15232	14786	16320	15010	28	4670	500	10970	10	1	5574115	852	16.87	4.76	12	2.68	906.00	3207.00	36850	20240325	-58.53	15060	20240404	1.46	36850	-58.53	20240325	15060	1.46	20240404	36850	-58.53	20240325	15060	1.46	20240404	0.00	N	420570	500	27 억		3235	N	N	0	N	00	N
140	20240404	141042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15090	-590	5	-3.76	1972326890	127452	58.24	15630	15940	15090	20350	10980	15680	15474.70	0.06	0	-1234	17406	16542	16096	15232	14786	16320	15010	28	4670	500	10970	10	1	5574115	841	16.66	4.71	12	2.29	906.00	3207.00	36850	20240325	-59.05	15090	20240404	0.00	36850	-59.05	20240325	15090	0.00	20240404	36850	-59.05	20240325	15090	0.00	20240404	0.00	N	420570	500	27 억		3235	N	N	0	N	00	N
141	20240404	131028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15210	-470	5	-3.00	1794857880	115734	52.89	15630	15940	15100	20350	10980	15680	15508.15	0.06	0	-1447	17406	16542	16096	15232	14786	16320	15010	28	4670	500	10970	10	1	5574115	848	16.79	4.74	12	2.08	906.00	3207.00	36850	20240325	-58.72	15100	20240404	0.73	36850	-58.72	20240325	15100	0.73	20240404	36850	-58.72	20240325	15100	0.73	20240404	0.00	N	420570	500	27 억		3235	N	N	0	N	00	N
142	20240404	121033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15260	-420	5	-2.68	1554148190	99887	45.64	15630	15940	15230	20350	10980	15680	15558.80	0.06	0	-1350	17406	16542	16096	15232	14786	16320	15010	28	4670	500	10970	10	1	5574115	851	16.84	4.76	12	1.79	906.00	3207.00	36850	20240325	-58.59	15230	20240404	0.20	36850	-58.59	20240325	15230	0.20	20240404	36850	-58.59	20240325	15230	0.20	20240404	0.00	N	420570	500	27 억		3235	N	N	0	N	00	N
143	20240404	111036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15300	-380	5	-2.42	1410919600	90567	41.39	15630	15940	15270	20350	10980	15680	15578.49	0.06	0	-1183	17406	16542	16096	15232	14786	16320	15010	28	4670	500	10970	10	1	5574115	853	16.89	4.77	12	1.62	906.00	3207.00	36850	20240325	-58.48	15270	20240404	0.20	36850	-58.48	20240325	15270	0.20	20240404	36850	-58.48	20240325	15270	0.20	20240404	0.00	N	420570	500	27 억		3235	N	N	0	N	00	N
144	20240404	101032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15550	-130	5	-0.83	882474270	56231	25.70	15630	15940	15500	20350	10980	15680	15693.79	0.06	0	-2554	17406	16542	16096	15232	14786	16320	15010	28	4670	500	10970	10	1	5574115	867	17.16	4.85	12	1.01	906.00	3207.00	36850	20240325	-57.80	15500	20240404	0.32	36850	-57.80	20240325	15500	0.32	20240404	36850	-57.80	20240325	15500	0.32	20240404	0.00	N	420570	500	27 억		3235	N	N	0	N	00	N
145	20240404	091037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15670	-10	5	-0.06	208873160	13365	6.11	15630	15750	15550	20350	10980	15680	15627.51	0.06	0	3476	17406	16542	16096	15232	14786	16320	15010	28	4670	500	10970	10	1	5574115	873	17.30	4.89	12	0.24	906.00	3207.00	36850	20240325	-57.48	15550	20240404	0.77	36850	-57.48	20240325	15550	0.77	20240404	36850	-57.48	20240325	15550	0.77	20240404	0.00	N	420570	500	27 억		3235	N	N	0	N	00	N
146	20240403	161032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15680	-1020	5	-6.11	3332593360	206909	90.54	16810	16960	15650	21700	11690	16700	16110.60	0.04	0	1141	17980	17340	17010	16370	16040	17175	16205	28	5000	500	11690	10	1	5574115	874	17.31	4.89	12	3.71	906.00	3207.00	36850	20240325	-57.45	15650	20240403	0.19	36850	-57.45	20240325	15650	0.19	20240403	36850	-57.45	20240325	15650	0.19	20240403	0.00	N	420570	500	27 억		2074	N	N	0	N	00	N
147	20240403	151032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15720	-980	5	-5.87	3009552830	186308	81.53	16810	16960	15670	21700	11690	16700	16153.13	0.04	0	1381	17980	17340	17010	16370	16040	17175	16205	28	5000	500	11690	10	1	5574115	876	17.35	4.90	12	3.34	906.00	3207.00	36850	20240325	-57.34	15670	20240403	0.32	36850	-57.34	20240325	15670	0.32	20240403	36850	-57.34	20240325	15670	0.32	20240403	0.00	N	420570	500	27 억		2074	N	N	0	N	00	N
148	20240403	141020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15910	-790	5	-4.73	2670588000	164829	72.13	16810	16960	15740	21700	11690	16700	16201.64	0.04	0	150	17980	17340	17010	16370	16040	17175	16205	28	5000	500	11690	10	1	5574115	887	17.56	4.96	12	2.96	906.00	3207.00	36850	20240325	-56.82	15740	20240403	1.08	36850	-56.82	20240325	15740	1.08	20240403	36850	-56.82	20240325	15740	1.08	20240403	0.00	N	420570	500	27 억		2074	N	N	0	N	00	N
149	20240403	131028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15940	-760	5	-4.55	2474564150	152561	66.76	16810	16960	15740	21700	11690	16700	16219.61	0.04	0	705	17980	17340	17010	16370	16040	17175	16205	28	5000	500	11690	10	1	5574115	889	17.59	4.97	12	2.74	906.00	3207.00	36850	20240325	-56.74	15740	20240403	1.27	36850	-56.74	20240325	15740	1.27	20240403	36850	-56.74	20240325	15740	1.27	20240403	0.00	N	420570	500	27 억		2074	N	N	0	N	00	N
150	20240403	121021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15890	-810	5	-4.85	2289281280	140871	61.64	16810	16960	15750	21700	11690	16700	16250.34	0.04	0	871	17980	17340	17010	16370	16040	17175	16205	28	5000	500	11690	10	1	5574115	886	17.54	4.95	12	2.53	906.00	3207.00	36850	20240325	-56.88	15750	20240403	0.89	36850	-56.88	20240325	15750	0.89	20240403	36850	-56.88	20240325	15750	0.89	20240403	0.00	N	420570	500	27 억		2074	N	N	0	N	00	N
151	20240403	111028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16060	-640	5	-3.83	1775180460	108459	47.46	16810	16960	15920	21700	11690	16700	16366.75	0.04	0	607	17980	17340	17010	16370	16040	17175	16205	28	5000	500	11690	10	1	5574115	895	17.73	5.01	12	1.95	906.00	3207.00	36850	20240325	-56.42	15920	20240403	0.88	36850	-56.42	20240325	15920	0.88	20240403	36850	-56.42	20240325	15920	0.88	20240403	0.00	N	420570	500	27 억		2074	N	N	0	N	00	N
152	20240403	101027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16350	-350	5	-2.10	960943080	57872	25.32	16810	16960	16230	21700	11690	16700	16604.34	0.04	0	962	17980	17340	17010	16370	16040	17175	16205	28	5000	500	11690	10	1	5574115	911	18.05	5.10	12	1.04	906.00	3207.00	36850	20240325	-55.63	16230	20240403	0.74	36850	-55.63	20240325	16230	0.74	20240403	36850	-55.63	20240325	16230	0.74	20240403	0.00	N	420570	500	27 억		2074	N	N	0	N	00	N
153	20240403	091029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16710	10	2	0.06	200622410	11999	5.25	16810	16880	16600	21700	11690	16700	16720.22	0.04	0	431	17980	17340	17010	16370	16040	17175	16205	28	5000	500	11690	10	1	5574115	931	18.44	5.21	12	0.22	906.00	3207.00	36850	20240325	-54.65	16600	20240403	0.66	36850	-54.65	20240325	16600	0.66	20240403	36850	-54.65	20240325	16600	0.66	20240403	0.00	N	420570	500	27 억		2074	N	N	0	N	00	N
154	20240402	161014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16700	-770	5	-4.41	3636327030	211541	44.61	17470	17650	16680	22700	12230	17470	17196.61	0.04	0	847	19390	18430	17840	16880	16290	18135	16585	28	5230	500	12220	10	1	5574115	931	18.43	5.21	12	3.80	906.00	3207.00	36850	20240325	-54.68	16680	20240402	0.12	36850	-54.68	20240325	16680	0.12	20240402	36850	-54.68	20240325	16680	0.12	20240402	0.00	N	420570	500	27 억		2191	N	N	0	N	00	N
155	20240402	151022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16830	-640	5	-3.66	3216536490	186439	39.32	17470	17650	16760	22700	12230	17470	17252.25	0.04	0	288	19390	18430	17840	16880	16290	18135	16585	28	5230	500	12220	10	1	5574115	938	18.58	5.25	12	3.34	906.00	3207.00	36850	20240325	-54.33	16760	20240402	0.42	36850	-54.33	20240325	16760	0.42	20240402	36850	-54.33	20240325	16760	0.42	20240402	0.00	N	420570	500	27 억		2191	N	N	0	N	00	N
156	20240402	141024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17110	-360	5	-2.06	2511065890	144785	30.53	17470	17650	17060	22700	12230	17470	17343.24	0.04	0	1404	19390	18430	17840	16880	16290	18135	16585	28	5230	500	12220	10	1	5574115	954	18.89	5.34	12	2.60	906.00	3207.00	36850	20240325	-53.57	17060	20240402	0.29	36850	-53.57	20240325	17060	0.29	20240402	36850	-53.57	20240325	17060	0.29	20240402	0.00	N	420570	500	27 억		2191	N	N	0	N	00	N
157	20240402	131008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	17170	-300	5	-1.72	2086994160	120022	25.31	17470	17650	17100	22700	12230	17470	17388.29	0.04	0	2311	19390	18430	17840	16880	16290	18135	16585	28	5230	500	12220	10	1	5574115	957	18.95	5.35	12	2.15	906.00	3207.00	36850	20240325	-53.41	17100	20240402	0.41	36850	-53.41	20240325	17100	0.41	20240402	36850	-53.41	20240325	17100	0.41	20240402	0.00	N	420570	500	27 억		2191	N	N	0	N	00	N
158	20240402	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	-40	5	-0.23	1775072440	101977	21.51	17470	17650	17200	22700	12230	17470	17406.47	0.04	0	2643	19390	18430	17840	16880	16290	18135	16585	28	5230	500	12220	10	1	5574115	972	19.24	5.43	12	1.83	906.00	3207.00	36850	20240325	-52.70	17180	20240329	1.46	36850	-52.70	20240325	17180	1.46	20240329	36850	-52.70	20240325	17180	1.46	20240329	0.00	N	420570	500	27 억		2191	N	N	0	N	00	N
159	20240402	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	-90	5	-0.52	1425086400	81915	17.28	17470	17650	17200	22700	12230	17470	17396.96	0.04	0	2366	19390	18430	17840	16880	16290	18135	16585	28	5230	500	12220	10	1	5574115	969	19.18	5.42	12	1.47	906.00	3207.00	36850	20240325	-52.84	17180	20240329	1.16	36850	-52.84	20240325	17180	1.16	20240329	36850	-52.84	20240325	17180	1.16	20240329	0.00	N	420570	500	27 억		2191	N	N	0	N	00	N
160	20240402	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	-130	5	-0.74	1167058690	67075	14.15	17470	17650	17200	22700	12230	17470	17399.10	0.04	0	2383	19390	18430	17840	16880	16290	18135	16585	28	5230	500	12220	10	1	5574115	967	19.14	5.41	12	1.20	906.00	3207.00	36850	20240325	-52.94	17180	20240329	0.93	36850	-52.94	20240325	17180	0.93	20240329	36850	-52.94	20240325	17180	0.93	20240329	0.00	N	420570	500	27 억		2191	N	N	0	N	00	N
161	20240402	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	-50	5	-0.29	264449070	15110	3.19	17470	17590	17420	22700	12230	17470	17502.02	0.04	0	-18	19390	18430	17840	16880	16290	18135	16585	28	5230	500	12220	10	1	5574115	971	19.23	5.43	12	0.27	906.00	3207.00	36850	20240325	-52.73	17180	20240329	1.40	36850	-52.73	20240325	17180	1.40	20240329	36850	-52.73	20240325	17180	1.40	20240329	0.00	N	420570	500	27 억		2191	N	N	0	N	00	N
162	20240401	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-430	5	-2.40	8081782630	450017	95.01	17900	18800	17250	23250	12530	17900	17959.40	0.14	0	-5244	19486	18692	17936	17142	16386	18315	16765	28	5350	500	12530	10	1	5574115	974	42.51	8.24	12	8.07	411.00	2120.00	36850	20240325	-52.59	17180	20240329	1.69	36850	-52.59	20240325	17180	1.69	20240329	36850	-52.59	20240325	17180	1.69	20240329	0.00	N	420570	500	27 억		7703	N	N	0	N	00	N
163	20240401	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	-360	5	-2.01	7736694520	430338	90.85	17900	18800	17250	23250	12530	17900	17978.27	0.14	0	-4799	19486	18692	17936	17142	16386	18315	16765	28	5350	500	12530	10	1	5574115	978	42.68	8.27	12	7.72	411.00	2120.00	36850	20240325	-52.40	17180	20240329	2.10	36850	-52.40	20240325	17180	2.10	20240329	36850	-52.40	20240325	17180	2.10	20240329	0.00	N	420570	500	27 억		7703	N	N	0	N	00	N
164	20240401	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	-190	5	-1.06	7245466810	402388	84.95	17900	18800	17250	23250	12530	17900	18006.31	0.14	0	-5464	19486	18692	17936	17142	16386	18315	16765	28	5350	500	12530	10	1	5574115	987	43.09	8.35	12	7.22	411.00	2120.00	36850	20240325	-51.94	17180	20240329	3.08	36850	-51.94	20240325	17180	3.08	20240329	36850	-51.94	20240325	17180	3.08	20240329	0.00	N	420570	500	27 억		7703	N	N	0	N	00	N
165	20240401	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-200	5	-1.12	6765464940	375074	79.18	17900	18800	17250	23250	12530	17900	18037.87	0.14	0	-5676	19486	18692	17936	17142	16386	18315	16765	28	5350	500	12530	10	1	5574115	987	43.07	8.35	12	6.73	411.00	2120.00	36850	20240325	-51.97	17180	20240329	3.03	36850	-51.97	20240325	17180	3.03	20240329	36850	-51.97	20240325	17180	3.03	20240329	0.00	N	420570	500	27 억		7703	N	N	0	N	00	N
166	20240401	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	18080	180	2	1.01	5873468150	324956	68.60	17900	18800	17250	23250	12530	17900	18074.93	0.14	0	-1973	19486	18692	17936	17142	16386	18315	16765	28	5350	500	12530	10	1	5574115	1008	43.99	8.53	12	5.83	411.00	2120.00	36850	20240325	-50.94	17180	20240329	5.24	36850	-50.94	20240325	17180	5.24	20240329	36850	-50.94	20240325	17180	5.24	20240329	0.00	N	420570	500	27 억		7703	N	N	0	N	00	N
167	20240401	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	290	2	1.62	5335607230	295406	62.37	17900	18800	17250	23250	12530	17900	18062.23	0.14	0	-3914	19486	18692	17936	17142	16386	18315	16765	28	5350	500	12530	10	1	5574115	1014	44.26	8.58	12	5.30	411.00	2120.00	36850	20240325	-50.64	17180	20240329	5.88	36850	-50.64	20240325	17180	5.88	20240329	36850	-50.64	20240325	17180	5.88	20240329	0.00	N	420570	500	27 억		7703	N	N	0	N	00	N
168	20240401	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	18220	320	2	1.79	3180317470	177049	37.38	17900	18800	17250	23250	12530	17900	17963.11	0.14	0	-4034	19486	18692	17936	17142	16386	18315	16765	28	5350	500	12530	10	1	5574115	1016	44.33	8.59	12	3.18	411.00	2120.00	36850	20240325	-50.56	17180	20240329	6.05	36850	-50.56	20240325	17180	6.05	20240329	36850	-50.56	20240325	17180	6.05	20240329	0.00	N	420570	500	27 억		7703	N	N	0	N	00	N
169	20240401	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	-380	5	-2.12	440905660	24715	5.22	17900	18150	17520	23250	12530	17900	17838.31	0.14	0	-1650	19486	18692	17936	17142	16386	18315	16765	28	5350	500	12530	10	1	5574115	977	42.63	8.26	12	0.44	411.00	2120.00	36850	20240325	-52.46	17180	20240329	1.98	36850	-52.46	20240325	17180	1.98	20240329	36850	-52.46	20240325	17180	1.98	20240329	0.00	N	420570	500	27 억		7703	N	N	0	N	00	N