KissMeData/052260/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	160536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	0	3	0.00	597666480	65569	192.25	9190	9210	8970	11840	6380	9110	9115.08	4.69	0	14824	9296	9202	9086	8992	8876	9250	9040	75	2730	500	6550	10	1	15000000	1367	16.96	1.00	12	0.44	537.00	9066.00	13740	20230510	-33.70	8430	20240416	8.07	11350	-19.74	20240402	8430	8.07	20240416	13740	-33.70	20230510	8430	8.07	20240416	1.64	N	052260	500	75 억		703634	N	N	674	N	00	N
3	20240430	150545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	20	2	0.22	570751660	62616	183.59	9190	9210	8970	11840	6380	9110	9115.11	4.69	0	14367	9296	9202	9086	8992	8876	9250	9040	75	2730	500	6550	10	1	15000000	1370	17.00	1.01	12	0.42	537.00	9066.00	13740	20230510	-33.55	8430	20240416	8.30	11350	-19.56	20240402	8430	8.30	20240416	13740	-33.55	20230510	8430	8.30	20240416	1.64	N	052260	500	75 억		703634	N	N	624	N	00	N
4	20240430	140546	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	100	2	1.10	485344240	53275	156.20	9190	9210	8970	11840	6380	9110	9110.17	4.69	0	12445	9296	9202	9086	8992	8876	9250	9040	75	2730	500	6550	10	1	15000000	1382	17.15	1.02	12	0.36	537.00	9066.00	13740	20230510	-32.97	8430	20240416	9.25	11350	-18.85	20240402	8430	9.25	20240416	13740	-32.97	20230510	8430	9.25	20240416	1.64	N	052260	500	75 억		703634	N	N	624	N	00	N
5	20240430	130545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	0	3	0.00	339863310	37393	109.64	9190	9190	8970	11840	6380	9110	9088.96	4.69	0	10982	9296	9202	9086	8992	8876	9250	9040	75	2730	500	6550	10	1	15000000	1367	16.96	1.00	12	0.25	537.00	9066.00	13740	20230510	-33.70	8430	20240416	8.07	11350	-19.74	20240402	8430	8.07	20240416	13740	-33.70	20230510	8430	8.07	20240416	1.64	N	052260	500	75 억		703634	N	N	624	N	00	N
6	20240430	120545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-10	5	-0.11	283684460	31229	91.56	9190	9190	8970	11840	6380	9110	9084.01	4.69	0	9044	9296	9202	9086	8992	8876	9250	9040	75	2730	500	6550	10	1	15000000	1365	16.95	1.00	12	0.21	537.00	9066.00	13740	20230510	-33.77	8430	20240416	7.95	11350	-19.82	20240402	8430	7.95	20240416	13740	-33.77	20230510	8430	7.95	20240416	1.64	N	052260	500	75 억		703634	N	N	624	N	00	N
7	20240430	110543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-10	5	-0.11	264802220	29153	85.48	9190	9190	8970	11840	6380	9110	9083.19	4.69	0	9211	9296	9202	9086	8992	8876	9250	9040	75	2730	500	6550	10	1	15000000	1365	16.95	1.00	12	0.19	537.00	9066.00	13740	20230510	-33.77	8430	20240416	7.95	11350	-19.82	20240402	8430	7.95	20240416	13740	-33.77	20230510	8430	7.95	20240416	1.64	N	052260	500	75 억		703634	N	N	624	N	00	N
8	20240430	100543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-10	5	-0.11	187239750	20624	60.47	9190	9190	8970	11840	6380	9110	9078.73	4.69	0	7772	9296	9202	9086	8992	8876	9250	9040	75	2730	500	6550	10	1	15000000	1365	16.95	1.00	12	0.14	537.00	9066.00	13740	20230510	-33.77	8430	20240416	7.95	11350	-19.82	20240402	8430	7.95	20240416	13740	-33.77	20230510	8430	7.95	20240416	1.64	N	052260	500	75 억		703634	N	N	624	N	00	N
9	20240430	090552	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	-70	5	-0.77	53429320	5919	17.35	9190	9190	8970	11840	6380	9110	9026.75	4.69	0	4409	9296	9202	9086	8992	8876	9250	9040	75	2730	500	6550	10	1	15000000	1356	16.83	1.00	12	0.04	537.00	9066.00	13740	20230510	-34.21	8430	20240416	7.24	11350	-20.35	20240402	8430	7.24	20240416	13740	-34.21	20230510	8430	7.24	20240416	1.64	N	052260	500	75 억		703634	N	N	624	N	00	N
10	20240429	160533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	200	2	2.24	308307370	34045	167.52	8970	9180	8970	11580	6240	8910	9055.87	4.63	0	9169	9103	9006	8943	8846	8783	8990	8830	75	2670	500	6410	10	1	15000000	1367	16.96	1.00	12	0.23	537.00	9066.00	13740	20230510	-33.70	8430	20240416	8.07	11350	-19.74	20240402	8430	8.07	20240416	13740	-33.70	20230510	8430	8.07	20240416	1.63	N	052260	500	75 억		694321	N	N	624	N	00	N
11	20240429	150544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	170	2	1.91	275969840	30491	150.03	8970	9180	8970	11580	6240	8910	9050.86	4.63	0	8094	9103	9006	8943	8846	8783	8990	8830	75	2670	500	6410	10	1	15000000	1362	16.91	1.00	12	0.20	537.00	9066.00	13740	20230510	-33.92	8430	20240416	7.71	11350	-20.00	20240402	8430	7.71	20240416	13740	-33.92	20230510	8430	7.71	20240416	1.63	N	052260	500	75 억		694321	N	N	460	N	00	N
12	20240429	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	160	2	1.80	237985430	26289	129.36	8970	9180	8970	11580	6240	8910	9052.66	4.63	0	6786	9103	9006	8943	8846	8783	8990	8830	75	2670	500	6410	10	1	15000000	1361	16.89	1.00	12	0.18	537.00	9066.00	13740	20230510	-33.99	8430	20240416	7.59	11350	-20.09	20240402	8430	7.59	20240416	13740	-33.99	20230510	8430	7.59	20240416	1.63	N	052260	500	75 억		694321	N	N	460	N	00	N
13	20240429	130543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	160	2	1.80	225940810	24960	122.82	8970	9180	8970	11580	6240	8910	9052.12	4.63	0	6435	9103	9006	8943	8846	8783	8990	8830	75	2670	500	6410	10	1	15000000	1361	16.89	1.00	12	0.17	537.00	9066.00	13740	20230510	-33.99	8430	20240416	7.59	11350	-20.09	20240402	8430	7.59	20240416	13740	-33.99	20230510	8430	7.59	20240416	1.63	N	052260	500	75 억		694321	N	N	460	N	00	N
14	20240429	120542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	140	2	1.57	199261980	22017	108.34	8970	9180	8970	11580	6240	8910	9050.37	4.63	0	6479	9103	9006	8943	8846	8783	8990	8830	75	2670	500	6410	10	1	15000000	1358	16.85	1.00	12	0.15	537.00	9066.00	13740	20230510	-34.13	8430	20240416	7.35	11350	-20.26	20240402	8430	7.35	20240416	13740	-34.13	20230510	8430	7.35	20240416	1.63	N	052260	500	75 억		694321	N	N	460	N	00	N
15	20240429	110530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	100	2	1.12	157674260	17407	85.65	8970	9180	8970	11580	6240	8910	9058.10	4.63	0	4133	9103	9006	8943	8846	8783	8990	8830	75	2670	500	6410	10	1	15000000	1352	16.78	0.99	12	0.12	537.00	9066.00	13740	20230510	-34.43	8430	20240416	6.88	11350	-20.62	20240402	8430	6.88	20240416	13740	-34.43	20230510	8430	6.88	20240416	1.63	N	052260	500	75 억		694321	N	N	460	N	00	N
16	20240429	100543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	190	2	2.13	137655450	15191	74.75	8970	9180	8970	11580	6240	8910	9061.65	4.63	0	3541	9103	9006	8943	8846	8783	8990	8830	75	2670	500	6410	10	1	15000000	1365	16.95	1.00	12	0.10	537.00	9066.00	13740	20230510	-33.77	8430	20240416	7.95	11350	-19.82	20240402	8430	7.95	20240416	13740	-33.77	20230510	8430	7.95	20240416	1.63	N	052260	500	75 억		694321	N	N	460	N	00	N
17	20240429	090543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9160	250	2	2.81	4902540	542	2.67	8970	9180	8970	11580	6240	8910	9045.28	4.63	0	66	9103	9006	8943	8846	8783	8990	8830	75	2670	500	6410	10	1	15000000	1374	17.06	1.01	12	0.00	537.00	9066.00	13740	20230510	-33.33	8430	20240416	8.66	11350	-19.30	20240402	8430	8.66	20240416	13740	-33.33	20230510	8430	8.66	20240416	1.63	N	052260	500	75 억		694321	N	N	460	N	00	N
18	20240426	160541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8910	-110	5	-1.22	181570840	20314	124.65	8910	9040	8880	11720	6320	9020	8938.23	4.63	0	-883	9240	9130	9030	8920	8820	9080	8870	75	2700	500	6490	10	1	15000000	1337	16.59	0.98	12	0.14	537.00	9066.00	13740	20230510	-35.15	8430	20240416	5.69	11350	-21.50	20240402	8430	5.69	20240416	13740	-35.15	20230510	8430	5.69	20240416	1.63	N	052260	500	75 억		695204	N	N	460	N	00	N
19	20240426	150542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8900	-120	5	-1.33	167827420	18771	115.18	8910	9040	8880	11720	6320	9020	8940.78	4.63	0	-564	9240	9130	9030	8920	8820	9080	8870	75	2700	500	6490	10	1	15000000	1335	16.57	0.98	12	0.13	537.00	9066.00	13740	20230510	-35.23	8430	20240416	5.58	11350	-21.59	20240402	8430	5.58	20240416	13740	-35.23	20230510	8430	5.58	20240416	1.63	N	052260	500	75 억		695204	N	N	39	N	00	N
20	20240426	140539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	154620940	17289	106.09	8910	9040	8880	11720	6320	9020	8943.31	4.63	0	-666	9240	9130	9030	8920	8820	9080	8870	75	2700	500	6490	10	1	15000000	1338	16.61	0.98	12	0.12	537.00	9066.00	13740	20230510	-35.08	8430	20240416	5.81	11350	-21.41	20240402	8430	5.81	20240416	13740	-35.08	20230510	8430	5.81	20240416	1.63	N	052260	500	75 억		695204	N	N	39	N	00	N
21	20240426	130539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	141500670	15816	97.05	8910	9040	8880	11720	6320	9020	8946.68	4.63	0	-710	9240	9130	9030	8920	8820	9080	8870	75	2700	500	6490	10	1	15000000	1338	16.61	0.98	12	0.11	537.00	9066.00	13740	20230510	-35.08	8430	20240416	5.81	11350	-21.41	20240402	8430	5.81	20240416	13740	-35.08	20230510	8430	5.81	20240416	1.63	N	052260	500	75 억		695204	N	N	39	N	00	N
22	20240426	120539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8920	-100	5	-1.11	131746800	14722	90.34	8910	9040	8880	11720	6320	9020	8948.97	4.63	0	-633	9240	9130	9030	8920	8820	9080	8870	75	2700	500	6490	10	1	15000000	1338	16.61	0.98	12	0.10	537.00	9066.00	13740	20230510	-35.08	8430	20240416	5.81	11350	-21.41	20240402	8430	5.81	20240416	13740	-35.08	20230510	8430	5.81	20240416	1.63	N	052260	500	75 억		695204	N	N	39	N	00	N
23	20240426	110539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8930	-90	5	-1.00	121151580	13532	83.03	8910	9040	8890	11720	6320	9020	8952.97	4.63	0	-679	9240	9130	9030	8920	8820	9080	8870	75	2700	500	6490	10	1	15000000	1340	16.63	0.98	12	0.09	537.00	9066.00	13740	20230510	-35.01	8430	20240416	5.93	11350	-21.32	20240402	8430	5.93	20240416	13740	-35.01	20230510	8430	5.93	20240416	1.63	N	052260	500	75 억		695204	N	N	39	N	00	N
24	20240426	100539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-20	5	-0.22	83012270	9283	56.96	8910	9020	8890	11720	6320	9020	8942.40	4.63	0	398	9240	9130	9030	8920	8820	9080	8870	75	2700	500	6490	10	1	15000000	1350	16.76	0.99	12	0.06	537.00	9066.00	13740	20230510	-34.50	8430	20240416	6.76	11350	-20.70	20240402	8430	6.76	20240416	13740	-34.50	20230510	8430	6.76	20240416	1.63	N	052260	500	75 억		695204	N	N	39	N	00	N
25	20240426	090542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8930	-90	5	-1.00	24814530	2784	17.08	8910	9020	8890	11720	6320	9020	8913.27	4.63	0	356	9240	9130	9030	8920	8820	9080	8870	75	2700	500	6490	10	1	15000000	1340	16.63	0.98	12	0.02	537.00	9066.00	13740	20230510	-35.01	8430	20240416	5.93	11350	-21.32	20240402	8430	5.93	20240416	13740	-35.01	20230510	8430	5.93	20240416	1.63	N	052260	500	75 억		695204	N	N	39	N	00	N
26	20240425	160536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	30	2	0.33	145808670	16138	64.26	9030	9140	8930	11680	6300	8990	9035.17	4.64	0	-1293	9110	9050	8930	8870	8750	9080	8900	75	2690	500	6470	10	1	15000000	1353	16.80	0.99	12	0.11	537.00	9066.00	13740	20230510	-34.35	8430	20240416	7.00	11350	-20.53	20240402	8430	7.00	20240416	13740	-34.35	20230510	8430	7.00	20240416	1.64	N	052260	500	75 억		696558	N	N	39	N	00	N
27	20240425	150540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	20	2	0.22	125934690	13932	55.48	9030	9140	8930	11680	6300	8990	9039.24	4.64	0	-752	9110	9050	8930	8870	8750	9080	8900	75	2690	500	6470	10	1	15000000	1352	16.78	0.99	12	0.09	537.00	9066.00	13740	20230510	-34.43	8430	20240416	6.88	11350	-20.62	20240402	8430	6.88	20240416	13740	-34.43	20230510	8430	6.88	20240416	1.64	N	052260	500	75 억		696558	N	N	50	N	00	N
28	20240425	140537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	20	2	0.22	114947130	12711	50.61	9030	9140	8930	11680	6300	8990	9043.12	4.64	0	-741	9110	9050	8930	8870	8750	9080	8900	75	2690	500	6470	10	1	15000000	1352	16.78	0.99	12	0.08	537.00	9066.00	13740	20230510	-34.43	8430	20240416	6.88	11350	-20.62	20240402	8430	6.88	20240416	13740	-34.43	20230510	8430	6.88	20240416	1.64	N	052260	500	75 억		696558	N	N	50	N	00	N
29	20240425	130539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	10	2	0.11	108031840	11942	47.55	9030	9140	8930	11680	6300	8990	9046.38	4.64	0	-860	9110	9050	8930	8870	8750	9080	8900	75	2690	500	6470	10	1	15000000	1350	16.76	0.99	12	0.08	537.00	9066.00	13740	20230510	-34.50	8430	20240416	6.76	11350	-20.70	20240402	8430	6.76	20240416	13740	-34.50	20230510	8430	6.76	20240416	1.64	N	052260	500	75 억		696558	N	N	50	N	00	N
30	20240425	120536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	50	2	0.56	76494170	8441	33.61	9030	9140	8930	11680	6300	8990	9062.22	4.64	0	-1000	9110	9050	8930	8870	8750	9080	8900	75	2690	500	6470	10	1	15000000	1356	16.83	1.00	12	0.06	537.00	9066.00	13740	20230510	-34.21	8430	20240416	7.24	11350	-20.35	20240402	8430	7.24	20240416	13740	-34.21	20230510	8430	7.24	20240416	1.64	N	052260	500	75 억		696558	N	N	50	N	00	N
31	20240425	110537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	110	2	1.22	67126140	7404	29.48	9030	9140	8930	11680	6300	8990	9066.20	4.64	0	-1083	9110	9050	8930	8870	8750	9080	8900	75	2690	500	6470	10	1	15000000	1365	16.95	1.00	12	0.05	537.00	9066.00	13740	20230510	-33.77	8430	20240416	7.95	11350	-19.82	20240402	8430	7.95	20240416	13740	-33.77	20230510	8430	7.95	20240416	1.64	N	052260	500	75 억		696558	N	N	50	N	00	N
32	20240425	100537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	100	2	1.11	33851920	3748	14.92	9030	9100	8930	11680	6300	8990	9032.00	4.64	0	-405	9110	9050	8930	8870	8750	9080	8900	75	2690	500	6470	10	1	15000000	1364	16.93	1.00	12	0.02	537.00	9066.00	13740	20230510	-33.84	8430	20240416	7.83	11350	-19.91	20240402	8430	7.83	20240416	13740	-33.84	20230510	8430	7.83	20240416	1.64	N	052260	500	75 억		696558	N	N	50	N	00	N
33	20240425	090539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8950	-40	5	-0.44	6468120	719	2.86	9030	9030	8950	11680	6300	8990	8995.99	4.64	0	-104	9110	9050	8930	8870	8750	9080	8900	75	2690	500	6470	10	1	15000000	1343	16.67	0.99	12	0.00	537.00	9066.00	13740	20230510	-34.86	8430	20240416	6.17	11350	-21.15	20240402	8430	6.17	20240416	13740	-34.86	20230510	8430	6.17	20240416	1.64	N	052260	500	75 억		696558	N	N	50	N	00	N
34	20240424	160536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8990	140	2	1.58	223021070	25036	104.10	8810	8990	8810	11500	6200	8850	8908.02	4.65	0	24	9096	8972	8876	8752	8656	8925	8705	75	2650	500	6370	10	1	15000000	1349	16.74	0.99	12	0.17	537.00	9066.00	13740	20230510	-34.57	8430	20240416	6.64	11350	-20.79	20240402	8430	6.64	20240416	13740	-34.57	20230510	8430	6.64	20240416	1.64	N	052260	500	75 억		696809	N	N	50	N	00	N
35	20240424	150535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8940	90	2	1.02	182138100	20477	85.15	8810	8960	8810	11500	6200	8850	8894.76	4.65	0	-467	9096	8972	8876	8752	8656	8925	8705	75	2650	500	6370	10	1	15000000	1341	16.65	0.99	12	0.14	537.00	9066.00	13740	20230510	-34.93	8430	20240416	6.05	11350	-21.23	20240402	8430	6.05	20240416	13740	-34.93	20230510	8430	6.05	20240416	1.64	N	052260	500	75 억		696809	N	N	413	N	00	N
36	20240424	140535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8930	80	2	0.90	131253320	14786	61.48	8810	8950	8810	11500	6200	8850	8876.86	4.65	0	-1501	9096	8972	8876	8752	8656	8925	8705	75	2650	500	6370	10	1	15000000	1340	16.63	0.98	12	0.10	537.00	9066.00	13740	20230510	-35.01	8430	20240416	5.93	11350	-21.32	20240402	8430	5.93	20240416	13740	-35.01	20230510	8430	5.93	20240416	1.64	N	052260	500	75 억		696809	N	N	413	N	00	N
37	20240424	130540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8890	40	2	0.45	96565700	10892	45.29	8810	8950	8810	11500	6200	8850	8865.75	4.65	0	-1203	9096	8972	8876	8752	8656	8925	8705	75	2650	500	6370	10	1	15000000	1334	16.55	0.98	12	0.07	537.00	9066.00	13740	20230510	-35.30	8430	20240416	5.46	11350	-21.67	20240402	8430	5.46	20240416	13740	-35.30	20230510	8430	5.46	20240416	1.64	N	052260	500	75 억		696809	N	N	413	N	00	N
38	20240424	120536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8870	20	2	0.23	70177630	7922	32.94	8810	8950	8810	11500	6200	8850	8858.57	4.65	0	-1659	9096	8972	8876	8752	8656	8925	8705	75	2650	500	6370	10	1	15000000	1331	16.52	0.98	12	0.05	537.00	9066.00	13740	20230510	-35.44	8430	20240416	5.22	11350	-21.85	20240402	8430	5.22	20240416	13740	-35.44	20230510	8430	5.22	20240416	1.64	N	052260	500	75 억		696809	N	N	413	N	00	N
39	20240424	110534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8880	30	2	0.34	52773450	5957	24.77	8810	8950	8810	11500	6200	8850	8859.06	4.65	0	-1277	9096	8972	8876	8752	8656	8925	8705	75	2650	500	6370	10	1	15000000	1332	16.54	0.98	12	0.04	537.00	9066.00	13740	20230510	-35.37	8430	20240416	5.34	11350	-21.76	20240402	8430	5.34	20240416	13740	-35.37	20230510	8430	5.34	20240416	1.64	N	052260	500	75 억		696809	N	N	413	N	00	N
40	20240424	100534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8880	30	2	0.34	41652200	4702	19.55	8810	8950	8810	11500	6200	8850	8858.40	4.65	0	-1275	9096	8972	8876	8752	8656	8925	8705	75	2650	500	6370	10	1	15000000	1332	16.54	0.98	12	0.03	537.00	9066.00	13740	20230510	-35.37	8430	20240416	5.34	11350	-21.76	20240402	8430	5.34	20240416	13740	-35.37	20230510	8430	5.34	20240416	1.64	N	052260	500	75 억		696809	N	N	413	N	00	N
41	20240424	090536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8950	100	2	1.13	4346710	493	2.05	8810	8950	8810	11500	6200	8850	8816.86	4.65	0	-122	9096	8972	8876	8752	8656	8925	8705	75	2650	500	6370	10	1	15000000	1343	16.67	0.99	12	0.00	537.00	9066.00	13740	20230510	-34.86	8430	20240416	6.17	11350	-21.15	20240402	8430	6.17	20240416	13740	-34.86	20230510	8430	6.17	20240416	1.64	N	052260	500	75 억		696809	N	N	413	N	00	N
42	20240423	160516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8850	-60	5	-0.67	211422060	23863	127.58	8910	9000	8780	11580	6240	8910	8859.83	4.70	0	-7956	9096	9002	8906	8812	8716	9005	8815	75	2670	500	6410	10	1	15000000	1328	16.48	0.98	12	0.16	537.00	9066.00	13740	20230510	-35.59	8430	20240416	4.98	11350	-22.03	20240402	8430	4.98	20240416	13740	-35.59	20230510	8430	4.98	20240416	1.66	N	052260	500	75 억		704810	N	N	413	N	00	N
43	20240423	150533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8850	-60	5	-0.67	182033380	20528	109.75	8910	9000	8800	11580	6240	8910	8867.57	4.70	0	-7840	9096	9002	8906	8812	8716	9005	8815	75	2670	500	6410	10	1	15000000	1328	16.48	0.98	12	0.14	537.00	9066.00	13740	20230510	-35.59	8430	20240416	4.98	11350	-22.03	20240402	8430	4.98	20240416	13740	-35.59	20230510	8430	4.98	20240416	1.66	N	052260	500	75 억		704810	N	N	141	N	00	N
44	20240423	140535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	-70	5	-0.79	165281910	18636	99.63	8910	9000	8800	11580	6240	8910	8868.96	4.70	0	-7647	9096	9002	8906	8812	8716	9005	8815	75	2670	500	6410	10	1	15000000	1326	16.46	0.98	12	0.12	537.00	9066.00	13740	20230510	-35.66	8430	20240416	4.86	11350	-22.11	20240402	8430	4.86	20240416	13740	-35.66	20230510	8430	4.86	20240416	1.66	N	052260	500	75 억		704810	N	N	141	N	00	N
45	20240423	130531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8870	-40	5	-0.45	124202450	13994	74.81	8910	9000	8800	11580	6240	8910	8875.41	4.70	0	-5307	9096	9002	8906	8812	8716	9005	8815	75	2670	500	6410	10	1	15000000	1331	16.52	0.98	12	0.09	537.00	9066.00	13740	20230510	-35.44	8430	20240416	5.22	11350	-21.85	20240402	8430	5.22	20240416	13740	-35.44	20230510	8430	5.22	20240416	1.66	N	052260	500	75 억		704810	N	N	141	N	00	N
46	20240423	120532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8810	-100	5	-1.12	115257970	12981	69.40	8910	9000	8810	11580	6240	8910	8878.97	4.70	0	-5035	9096	9002	8906	8812	8716	9005	8815	75	2670	500	6410	10	1	15000000	1322	16.41	0.97	12	0.09	537.00	9066.00	13740	20230510	-35.88	8430	20240416	4.51	11350	-22.38	20240402	8430	4.51	20240416	13740	-35.88	20230510	8430	4.51	20240416	1.66	N	052260	500	75 억		704810	N	N	141	N	00	N
47	20240423	110532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8810	-100	5	-1.12	94504620	10632	56.84	8910	9000	8810	11580	6240	8910	8888.70	4.70	0	-4176	9096	9002	8906	8812	8716	9005	8815	75	2670	500	6410	10	1	15000000	1322	16.41	0.97	12	0.07	537.00	9066.00	13740	20230510	-35.88	8430	20240416	4.51	11350	-22.38	20240402	8430	4.51	20240416	13740	-35.88	20230510	8430	4.51	20240416	1.66	N	052260	500	75 억		704810	N	N	141	N	00	N
48	20240423	100533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8870	-40	5	-0.45	35532950	3990	21.33	8910	9000	8830	11580	6240	8910	8905.50	4.70	0	1346	9096	9002	8906	8812	8716	9005	8815	75	2670	500	6410	10	1	15000000	1331	16.52	0.98	12	0.03	537.00	9066.00	13740	20230510	-35.44	8430	20240416	5.22	11350	-21.85	20240402	8430	5.22	20240416	13740	-35.44	20230510	8430	5.22	20240416	1.66	N	052260	500	75 억		704810	N	N	141	N	00	N
49	20240423	090533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8900	-10	5	-0.11	9609650	1080	5.77	8910	9000	8830	11580	6240	8910	8897.82	4.70	0	380	9096	9002	8906	8812	8716	9005	8815	75	2670	500	6410	10	1	15000000	1335	16.57	0.98	12	0.01	537.00	9066.00	13740	20230510	-35.23	8430	20240416	5.58	11350	-21.59	20240402	8430	5.58	20240416	13740	-35.23	20230510	8430	5.58	20240416	1.66	N	052260	500	75 억		704810	N	N	141	N	00	N
50	20240422	160532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8910	-30	5	-0.34	166477060	18648	38.38	8910	9000	8810	11620	6260	8940	8927.34	4.73	0	-4896	9233	9086	8793	8646	8353	9160	8720	75	2680	500	6430	10	1	15000000	1337	16.59	0.98	12	0.12	537.00	9066.00	13740	20230510	-35.15	8430	20240416	5.69	11350	-21.50	20240402	8430	5.69	20240416	13740	-35.15	20230510	8430	5.69	20240416	1.67	N	052260	500	75 억		709642	N	N	141	N	00	N
51	20240422	150531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8920	-20	5	-0.22	160342790	17960	36.96	8910	9000	8810	11620	6260	8940	8927.77	4.73	0	-4485	9233	9086	8793	8646	8353	9160	8720	75	2680	500	6430	10	1	15000000	1338	16.61	0.98	12	0.12	537.00	9066.00	13740	20230510	-35.08	8430	20240416	5.81	11350	-21.41	20240402	8430	5.81	20240416	13740	-35.08	20230510	8430	5.81	20240416	1.67	N	052260	500	75 억		709642	N	N	34	N	00	N
52	20240422	140530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8960	20	2	0.22	124600920	13955	28.72	8910	9000	8810	11620	6260	8940	8928.77	4.73	0	-3624	9233	9086	8793	8646	8353	9160	8720	75	2680	500	6430	10	1	15000000	1344	16.69	0.99	12	0.09	537.00	9066.00	13740	20230510	-34.79	8430	20240416	6.29	11350	-21.06	20240402	8430	6.29	20240416	13740	-34.79	20230510	8430	6.29	20240416	1.67	N	052260	500	75 억		709642	N	N	34	N	00	N
53	20240422	130529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8960	20	2	0.22	121468100	13605	28.00	8910	9000	8810	11620	6260	8940	8928.20	4.73	0	-3613	9233	9086	8793	8646	8353	9160	8720	75	2680	500	6430	10	1	15000000	1344	16.69	0.99	12	0.09	537.00	9066.00	13740	20230510	-34.79	8430	20240416	6.29	11350	-21.06	20240402	8430	6.29	20240416	13740	-34.79	20230510	8430	6.29	20240416	1.67	N	052260	500	75 억		709642	N	N	34	N	00	N
54	20240422	120529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8940	0	3	0.00	104905830	11757	24.20	8910	9000	8810	11620	6260	8940	8922.84	4.73	0	-3482	9233	9086	8793	8646	8353	9160	8720	75	2680	500	6430	10	1	15000000	1341	16.65	0.99	12	0.08	537.00	9066.00	13740	20230510	-34.93	8430	20240416	6.05	11350	-21.23	20240402	8430	6.05	20240416	13740	-34.93	20230510	8430	6.05	20240416	1.67	N	052260	500	75 억		709642	N	N	34	N	00	N
55	20240422	110529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8930	-10	5	-0.11	88055020	9869	20.31	8910	9000	8810	11620	6260	8940	8922.39	4.73	0	-1795	9233	9086	8793	8646	8353	9160	8720	75	2680	500	6430	10	1	15000000	1340	16.63	0.98	12	0.07	537.00	9066.00	13740	20230510	-35.01	8430	20240416	5.93	11350	-21.32	20240402	8430	5.93	20240416	13740	-35.01	20230510	8430	5.93	20240416	1.67	N	052260	500	75 억		709642	N	N	34	N	00	N
56	20240422	100530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8910	-30	5	-0.34	56465960	6335	13.04	8910	9000	8810	11620	6260	8940	8913.33	4.73	0	643	9233	9086	8793	8646	8353	9160	8720	75	2680	500	6430	10	1	15000000	1337	16.59	0.98	12	0.04	537.00	9066.00	13740	20230510	-35.15	8430	20240416	5.69	11350	-21.50	20240402	8430	5.69	20240416	13740	-35.15	20230510	8430	5.69	20240416	1.67	N	052260	500	75 억		709642	N	N	34	N	00	N
57	20240422	090530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8910	-30	5	-0.34	14888980	1682	3.46	8910	8910	8810	11620	6260	8940	8851.95	4.73	0	988	9233	9086	8793	8646	8353	9160	8720	75	2680	500	6430	10	1	15000000	1337	16.59	0.98	12	0.01	537.00	9066.00	13740	20230510	-35.15	8430	20240416	5.69	11350	-21.50	20240402	8430	5.69	20240416	13740	-35.15	20230510	8430	5.69	20240416	1.67	N	052260	500	75 억		709642	N	N	34	N	00	N
58	20240419	160507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8940	170	2	1.94	427756650	48587	83.20	8770	8940	8500	11400	6140	8770	8803.92	4.68	0	8845	8916	8842	8696	8622	8476	8880	8660	75	2630	500	6310	10	1	15000000	1341	16.65	0.99	12	0.32	537.00	9066.00	13740	20230510	-34.93	8430	20240416	6.05	11350	-21.23	20240402	8430	6.05	20240416	13740	-34.93	20230510	8430	6.05	20240416	1.65	N	052260	500	75 억		702598	N	N	34	N	00	N
59	20240419	150512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8880	110	2	1.25	349709140	39794	68.14	8770	8880	8500	11400	6140	8770	8787.99	4.68	0	5789	8916	8842	8696	8622	8476	8880	8660	75	2630	500	6310	10	1	15000000	1332	16.54	0.98	12	0.27	537.00	9066.00	13740	20230510	-35.37	8430	20240416	5.34	11350	-21.76	20240402	8430	5.34	20240416	13740	-35.37	20230510	8430	5.34	20240416	1.65	N	052260	500	75 억		702598	N	N	75	N	00	N
60	20240419	140506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8860	90	2	1.03	298630250	34032	58.27	8770	8880	8500	11400	6140	8770	8774.98	4.68	0	4958	8916	8842	8696	8622	8476	8880	8660	75	2630	500	6310	10	1	15000000	1329	16.50	0.98	12	0.23	537.00	9066.00	13740	20230510	-35.52	8430	20240416	5.10	11350	-21.94	20240402	8430	5.10	20240416	13740	-35.52	20230510	8430	5.10	20240416	1.65	N	052260	500	75 억		702598	N	N	75	N	00	N
61	20240419	130508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8830	60	2	0.68	267225540	30480	52.19	8770	8880	8500	11400	6140	8770	8767.24	4.68	0	4103	8916	8842	8696	8622	8476	8880	8660	75	2630	500	6310	10	1	15000000	1325	16.44	0.97	12	0.20	537.00	9066.00	13740	20230510	-35.74	8430	20240416	4.74	11350	-22.20	20240402	8430	4.74	20240416	13740	-35.74	20230510	8430	4.74	20240416	1.65	N	052260	500	75 억		702598	N	N	75	N	00	N
62	20240419	120505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8780	10	2	0.11	238955200	27270	46.70	8770	8880	8500	11400	6140	8770	8762.57	4.68	0	3846	8916	8842	8696	8622	8476	8880	8660	75	2630	500	6310	10	1	15000000	1317	16.35	0.97	12	0.18	537.00	9066.00	13740	20230510	-36.10	8430	20240416	4.15	11350	-22.64	20240402	8430	4.15	20240416	13740	-36.10	20230510	8430	4.15	20240416	1.65	N	052260	500	75 억		702598	N	N	75	N	00	N
63	20240419	110510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8780	10	2	0.11	172135750	19573	33.52	8770	8880	8640	11400	6140	8770	8794.55	4.68	0	4796	8916	8842	8696	8622	8476	8880	8660	75	2630	500	6310	10	1	15000000	1317	16.35	0.97	12	0.13	537.00	9066.00	13740	20230510	-36.10	8430	20240416	4.15	11350	-22.64	20240402	8430	4.15	20240416	13740	-36.10	20230510	8430	4.15	20240416	1.65	N	052260	500	75 억		702598	N	N	75	N	00	N
64	20240419	100509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8870	100	2	1.14	96587450	11010	18.85	8770	8880	8640	11400	6140	8770	8772.70	4.68	0	2170	8916	8842	8696	8622	8476	8880	8660	75	2630	500	6310	10	1	15000000	1331	16.52	0.98	12	0.07	537.00	9066.00	13740	20230510	-35.44	8430	20240416	5.22	11350	-21.85	20240402	8430	5.22	20240416	13740	-35.44	20230510	8430	5.22	20240416	1.65	N	052260	500	75 억		702598	N	N	75	N	00	N
65	20240419	090505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8740	-30	5	-0.34	2530460	290	0.50	8770	8770	8700	11400	6140	8770	8725.72	4.68	0	-256	8916	8842	8696	8622	8476	8880	8660	75	2630	500	6310	10	1	15000000	1311	16.28	0.96	12	0.00	537.00	9066.00	13740	20230510	-36.39	8430	20240416	3.68	11350	-23.00	20240402	8430	3.68	20240416	13740	-36.39	20230510	8430	3.68	20240416	1.65	N	052260	500	75 억		702598	N	N	75	N	00	N
66	20240418	160504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	220	2	2.57	502040750	58168	224.09	8550	8770	8550	11110	5990	8550	8630.84	4.79	0	-15651	8690	8620	8540	8470	8390	8580	8430	75	2560	500	6150	10	1	15000000	1316	16.33	0.97	12	0.39	537.00	9066.00	13740	20230510	-36.17	8430	20240416	4.03	11350	-22.73	20240402	8430	4.03	20240416	13740	-36.17	20230510	8430	4.03	20240416	1.60	N	052260	500	75 억		718435	N	N	75	N	00	N
67	20240418	150505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	60	2	0.70	353691180	41007	157.97	8550	8680	8550	11110	5990	8550	8625.14	4.79	0	-10073	8690	8620	8540	8470	8390	8580	8430	75	2560	500	6150	10	1	15000000	1292	16.03	0.95	12	0.27	537.00	9066.00	13740	20230510	-37.34	8430	20240416	2.14	11350	-24.14	20240402	8430	2.14	20240416	13740	-37.34	20230510	8430	2.14	20240416	1.60	N	052260	500	75 억		718435	N	N	0	N	00	N
68	20240418	140508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8620	70	2	0.82	181477140	21046	81.08	8550	8680	8550	11110	5990	8550	8622.88	4.79	0	1953	8690	8620	8540	8470	8390	8580	8430	75	2560	500	6150	10	1	15000000	1293	16.05	0.95	12	0.14	537.00	9066.00	13740	20230510	-37.26	8430	20240416	2.25	11350	-24.05	20240402	8430	2.25	20240416	13740	-37.26	20230510	8430	2.25	20240416	1.60	N	052260	500	75 억		718435	N	N	0	N	00	N
69	20240418	130506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	50	2	0.58	156523750	18152	69.93	8550	8680	8550	11110	5990	8550	8622.95	4.79	0	4018	8690	8620	8540	8470	8390	8580	8430	75	2560	500	6150	10	1	15000000	1290	16.01	0.95	12	0.12	537.00	9066.00	13740	20230510	-37.41	8430	20240416	2.02	11350	-24.23	20240402	8430	2.02	20240416	13740	-37.41	20230510	8430	2.02	20240416	1.60	N	052260	500	75 억		718435	N	N	0	N	00	N
70	20240418	120505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8620	70	2	0.82	152567350	17692	68.16	8550	8680	8550	11110	5990	8550	8623.52	4.79	0	3844	8690	8620	8540	8470	8390	8580	8430	75	2560	500	6150	10	1	15000000	1293	16.05	0.95	12	0.12	537.00	9066.00	13740	20230510	-37.26	8430	20240416	2.25	11350	-24.05	20240402	8430	2.25	20240416	13740	-37.26	20230510	8430	2.25	20240416	1.60	N	052260	500	75 억		718435	N	N	0	N	00	N
71	20240418	110506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	50	2	0.58	143808930	16676	64.24	8550	8680	8550	11110	5990	8550	8623.71	4.79	0	3937	8690	8620	8540	8470	8390	8580	8430	75	2560	500	6150	10	1	15000000	1290	16.01	0.95	12	0.11	537.00	9066.00	13740	20230510	-37.41	8430	20240416	2.02	11350	-24.23	20240402	8430	2.02	20240416	13740	-37.41	20230510	8430	2.02	20240416	1.60	N	052260	500	75 억		718435	N	N	0	N	00	N
72	20240418	100507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	80	2	0.94	123710220	14340	55.24	8550	8680	8550	11110	5990	8550	8626.93	4.79	0	3879	8690	8620	8540	8470	8390	8580	8430	75	2560	500	6150	10	1	15000000	1295	16.07	0.95	12	0.10	537.00	9066.00	13740	20230510	-37.19	8430	20240416	2.37	11350	-23.96	20240402	8430	2.37	20240416	13740	-37.19	20230510	8430	2.37	20240416	1.60	N	052260	500	75 억		718435	N	N	0	N	00	N
73	20240418	090505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8550	0	3	0.00	85500	10	0.04	8550	8550	8550	11110	5990	8550	8550.00	4.79	0	8	8690	8620	8540	8470	8390	8580	8430	75	2560	500	6150	10	1	15000000	1283	15.92	0.94	12	0.00	537.00	9066.00	13740	20230510	-37.77	8430	20240416	1.42	11350	-24.67	20240402	8430	1.42	20240416	13740	-37.77	20230510	8430	1.42	20240416	1.60	N	052260	500	75 억		718435	N	N	0	N	00	N
74	20240417	160500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8550	120	2	1.42	221409690	25943	67.65	8570	8610	8460	10950	5910	8430	8535.61	4.78	0	1634	8830	8630	8530	8330	8230	8580	8280	75	2520	500	6060	10	1	15000000	1283	15.92	0.94	12	0.17	537.00	9066.00	14470	20230411	-40.91	8430	20240416	1.42	11350	-24.67	20240402	8430	1.42	20240416	13740	-37.77	20230510	8430	1.42	20240416	1.56	N	052260	500	75 억		716891	N	N	857	N	00	N
75	20240417	150509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8540	110	2	1.30	185446010	21707	56.60	8570	8610	8460	10950	5910	8430	8544.62	4.78	0	1245	8830	8630	8530	8330	8230	8580	8280	75	2520	500	6060	10	1	15000000	1281	15.90	0.94	12	0.14	537.00	9066.00	14470	20230411	-40.98	8430	20240416	1.30	11350	-24.76	20240402	8430	1.30	20240416	13740	-37.85	20230510	8430	1.30	20240416	1.56	N	052260	500	75 억		716891	N	N	857	N	00	N
76	20240417	140505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8530	100	2	1.19	152498400	17854	46.56	8570	8610	8460	10950	5910	8430	8543.19	4.78	0	1601	8830	8630	8530	8330	8230	8580	8280	75	2520	500	6060	10	1	15000000	1280	15.88	0.94	12	0.12	537.00	9066.00	14470	20230411	-41.05	8430	20240416	1.19	11350	-24.85	20240402	8430	1.19	20240416	13740	-37.92	20230510	8430	1.19	20240416	1.56	N	052260	500	75 억		716891	N	N	857	N	00	N
77	20240417	130508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8510	80	2	0.95	144394600	16903	44.08	8570	8610	8460	10950	5910	8430	8544.44	4.78	0	2216	8830	8630	8530	8330	8230	8580	8280	75	2520	500	6060	10	1	15000000	1277	15.85	0.94	12	0.11	537.00	9066.00	14470	20230411	-41.19	8430	20240416	0.95	11350	-25.02	20240402	8430	0.95	20240416	13740	-38.06	20230510	8430	0.95	20240416	1.56	N	052260	500	75 억		716891	N	N	857	N	00	N
78	20240417	120507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8520	90	2	1.07	135818040	15896	41.45	8570	8610	8460	10950	5910	8430	8546.21	4.78	0	2271	8830	8630	8530	8330	8230	8580	8280	75	2520	500	6060	10	1	15000000	1278	15.87	0.94	12	0.11	537.00	9066.00	14470	20230411	-41.12	8430	20240416	1.07	11350	-24.93	20240402	8430	1.07	20240416	13740	-37.99	20230510	8430	1.07	20240416	1.56	N	052260	500	75 억		716891	N	N	857	N	00	N
79	20240417	110510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8510	80	2	0.95	98598880	11514	30.02	8570	8610	8470	10950	5910	8430	8566.72	4.78	0	3410	8830	8630	8530	8330	8230	8580	8280	75	2520	500	6060	10	1	15000000	1277	15.85	0.94	12	0.08	537.00	9066.00	14470	20230411	-41.19	8430	20240416	0.95	11350	-25.02	20240402	8430	0.95	20240416	13740	-38.06	20230510	8430	0.95	20240416	1.56	N	052260	500	75 억		716891	N	N	857	N	00	N
80	20240417	100505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8570	140	2	1.66	86031420	10040	26.18	8570	8610	8470	10950	5910	8430	8572.85	4.78	0	3485	8830	8630	8530	8330	8230	8580	8280	75	2520	500	6060	10	1	15000000	1286	15.96	0.95	12	0.07	537.00	9066.00	14470	20230411	-40.77	8430	20240416	1.66	11350	-24.49	20240402	8430	1.66	20240416	13740	-37.63	20230510	8430	1.66	20240416	1.56	N	052260	500	75 억		716891	N	N	857	N	00	N
81	20240417	090503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8490	60	2	0.71	3502590	414	1.08	8570	8570	8470	10950	5910	8430	8523.81	4.78	0	0	8830	8630	8530	8330	8230	8580	8280	75	2520	500	6060	10	1	15000000	1274	15.81	0.94	12	0.00	537.00	9066.00	14470	20230411	-41.33	8430	20240416	0.71	11350	-25.20	20240402	8430	0.71	20240416	13740	-38.21	20230510	8430	0.71	20240416	1.56	N	052260	500	75 억		716891	N	N	857	N	00	N
82	20240416	160507	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8430	-220	5	-2.54	323386330	37941	142.57	8630	8730	8430	11240	6060	8650	8523.48	4.85	0	-10024	8796	8722	8656	8582	8516	8690	8550	75	2590	500	6220	10	1	15000000	1265	15.70	0.93	12	0.25	537.00	9066.00	14470	20230411	-41.74	8430	20240416	0.00	11350	-25.73	20240402	8430	0.00	20240416	13740	-38.65	20230510	8430	0.00	20240416	1.57	N	052260	500	75 억		727094	N	N	857	N	00	N
83	20240416	150504	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8450	-200	5	-2.31	289949200	33978	127.67	8630	8730	8430	11240	6060	8650	8533.44	4.85	0	-8826	8796	8722	8656	8582	8516	8690	8550	75	2590	500	6220	10	1	15000000	1268	15.74	0.93	12	0.23	537.00	9066.00	14470	20230411	-41.60	8430	20240416	0.24	11350	-25.55	20240402	8430	0.24	20240416	13740	-38.50	20230510	8430	0.24	20240416	1.57	N	052260	500	75 억		727094	N	N	0	N	00	N
84	20240416	140503	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8470	-180	5	-2.08	261060680	30559	114.83	8630	8730	8430	11240	6060	8650	8542.84	4.85	0	-8891	8796	8722	8656	8582	8516	8690	8550	75	2590	500	6220	10	1	15000000	1271	15.77	0.93	12	0.20	537.00	9066.00	14470	20230411	-41.47	8430	20240416	0.47	11350	-25.37	20240402	8430	0.47	20240416	13740	-38.36	20230510	8430	0.47	20240416	1.57	N	052260	500	75 억		727094	N	N	0	N	00	N
85	20240416	130505	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8510	-140	5	-1.62	161190760	18807	70.67	8630	8730	8500	11240	6060	8650	8570.79	4.85	0	-3974	8796	8722	8656	8582	8516	8690	8550	75	2590	500	6220	10	1	15000000	1277	15.85	0.94	12	0.13	537.00	9066.00	14470	20230411	-41.19	8500	20240416	0.12	11350	-25.02	20240402	8500	0.12	20240416	13740	-38.06	20230510	8500	0.12	20240416	1.57	N	052260	500	75 억		727094	N	N	0	N	00	N
86	20240416	120506	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8560	-90	5	-1.04	98961290	11506	43.23	8630	8730	8540	11240	6060	8650	8600.84	4.85	0	-3199	8796	8722	8656	8582	8516	8690	8550	75	2590	500	6220	10	1	15000000	1284	15.94	0.94	12	0.08	537.00	9066.00	14470	20230411	-40.84	8540	20240416	0.23	11350	-24.58	20240402	8540	0.23	20240416	13740	-37.70	20230510	8540	0.23	20240416	1.57	N	052260	500	75 억		727094	N	N	0	N	00	N
87	20240416	110505	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8550	-100	5	-1.16	80712050	9373	35.22	8630	8730	8550	11240	6060	8650	8611.12	4.85	0	-3014	8796	8722	8656	8582	8516	8690	8550	75	2590	500	6220	10	1	15000000	1283	15.92	0.94	12	0.06	537.00	9066.00	14470	20230411	-40.91	8550	20240416	0.00	11350	-24.67	20240402	8550	0.00	20240416	13740	-37.77	20230510	8550	0.00	20240416	1.57	N	052260	500	75 억		727094	N	N	0	N	00	N
88	20240416	100458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-20	5	-0.23	34284480	3962	14.89	8630	8730	8610	11240	6060	8650	8653.33	4.85	0	-2007	8796	8722	8656	8582	8516	8690	8550	75	2590	500	6220	10	1	15000000	1295	16.07	0.95	12	0.03	537.00	9066.00	14470	20230411	-40.36	8590	20240415	0.47	11350	-23.96	20240402	8590	0.47	20240415	13740	-37.19	20230510	8590	0.47	20240415	1.57	N	052260	500	75 억		727094	N	N	0	N	00	N
89	20240416	090459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	70	2	0.81	1808830	209	0.79	8630	8730	8620	11240	6060	8650	8654.69	4.85	0	-130	8796	8722	8656	8582	8516	8690	8550	75	2590	500	6220	10	1	15000000	1308	16.24	0.96	12	0.00	537.00	9066.00	14470	20230411	-39.74	8590	20240415	1.51	11350	-23.17	20240402	8590	1.51	20240415	13740	-36.54	20230510	8590	1.51	20240415	1.57	N	052260	500	75 억		727094	N	N	0	N	00	N
90	20240415	160457	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8650	-80	5	-0.92	227713650	26338	82.78	8730	8730	8590	11340	6120	8730	8645.81	4.87	0	-5267	8976	8852	8746	8622	8516	8800	8570	75	2610	500	6280	10	1	15000000	1298	16.11	0.95	12	0.18	537.00	9066.00	14470	20230411	-40.22	8590	20240415	0.70	11350	-23.79	20240402	8590	0.70	20240415	13740	-37.05	20230510	8590	0.70	20240415	1.57	N	052260	500	75 억		731087	N	N	0	N	00	N
91	20240415	150501	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8670	-60	5	-0.69	206764130	23918	75.18	8730	8730	8590	11340	6120	8730	8644.70	4.87	0	-4167	8976	8852	8746	8622	8516	8800	8570	75	2610	500	6280	10	1	15000000	1301	16.15	0.96	12	0.16	537.00	9066.00	14470	20230411	-40.08	8590	20240415	0.93	11350	-23.61	20240402	8590	0.93	20240415	13740	-36.90	20230510	8590	0.93	20240415	1.57	N	052260	500	75 억		731087	N	N	0	N	00	N
92	20240415	140455	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8650	-80	5	-0.92	184168190	21317	67.00	8730	8730	8590	11340	6120	8730	8639.49	4.87	0	-5579	8976	8852	8746	8622	8516	8800	8570	75	2610	500	6280	10	1	15000000	1298	16.11	0.95	12	0.14	537.00	9066.00	14470	20230411	-40.22	8590	20240415	0.70	11350	-23.79	20240402	8590	0.70	20240415	13740	-37.05	20230510	8590	0.70	20240415	1.57	N	052260	500	75 억		731087	N	N	0	N	00	N
93	20240415	130452	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8640	-90	5	-1.03	172396950	19957	62.73	8730	8730	8590	11340	6120	8730	8638.42	4.87	0	-5296	8976	8852	8746	8622	8516	8800	8570	75	2610	500	6280	10	1	15000000	1296	16.09	0.95	12	0.13	537.00	9066.00	14470	20230411	-40.29	8590	20240415	0.58	11350	-23.88	20240402	8590	0.58	20240415	13740	-37.12	20230510	8590	0.58	20240415	1.57	N	052260	500	75 억		731087	N	N	0	N	00	N
94	20240415	120459	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8660	-70	5	-0.80	163139850	18884	59.35	8730	8730	8590	11340	6120	8730	8639.05	4.87	0	-5269	8976	8852	8746	8622	8516	8800	8570	75	2610	500	6280	10	1	15000000	1299	16.13	0.96	12	0.13	537.00	9066.00	14470	20230411	-40.15	8590	20240415	0.81	11350	-23.70	20240402	8590	0.81	20240415	13740	-36.97	20230510	8590	0.81	20240415	1.57	N	052260	500	75 억		731087	N	N	0	N	00	N
95	20240415	110459	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8640	-90	5	-1.03	141495080	16380	51.48	8730	8730	8590	11340	6120	8730	8638.28	4.87	0	-5282	8976	8852	8746	8622	8516	8800	8570	75	2610	500	6280	10	1	15000000	1296	16.09	0.95	12	0.11	537.00	9066.00	14470	20230411	-40.29	8590	20240415	0.58	11350	-23.88	20240402	8590	0.58	20240415	13740	-37.12	20230510	8590	0.58	20240415	1.57	N	052260	500	75 억		731087	N	N	0	N	00	N
96	20240415	100458	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8700	-30	5	-0.34	122691510	14208	44.66	8730	8730	8590	11340	6120	8730	8635.38	4.87	0	-4931	8976	8852	8746	8622	8516	8800	8570	75	2610	500	6280	10	1	15000000	1305	16.20	0.96	12	0.09	537.00	9066.00	14470	20230411	-39.88	8590	20240415	1.28	11350	-23.35	20240402	8590	1.28	20240415	13740	-36.68	20230510	8590	1.28	20240415	1.57	N	052260	500	75 억		731087	N	N	0	N	00	N
97	20240415	090500	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8650	-80	5	-0.92	6308780	729	2.29	8730	8730	8620	11340	6120	8730	8653.91	4.87	0	-495	8976	8852	8746	8622	8516	8800	8570	75	2610	500	6280	10	1	15000000	1298	16.11	0.95	12	0.00	537.00	9066.00	14470	20230411	-40.22	8620	20240415	0.35	11350	-23.79	20240402	8620	0.35	20240415	13740	-37.05	20230510	8620	0.35	20240415	1.57	N	052260	500	75 억		731087	N	N	0	N	00	N
98	20240412	160457	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8730	30	2	0.34	278274490	31815	41.23	8740	8870	8640	11310	6090	8700	8746.64	4.90	0	-5101	9120	8910	8790	8580	8460	8850	8520	75	2610	500	6260	10	1	15000000	1310	16.26	0.96	12	0.21	537.00	9066.00	14470	20230411	-39.67	8640	20240412	1.04	11350	-23.08	20240402	8640	1.04	20240412	13740	-36.46	20230510	8640	1.04	20240412	1.58	N	052260	500	75 억		734658	N	N	86	N	00	N
99	20240412	150458	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8740	40	2	0.46	250500270	28634	37.10	8740	8870	8640	11310	6090	8700	8748.35	4.90	0	-2852	9120	8910	8790	8580	8460	8850	8520	75	2610	500	6260	10	1	15000000	1311	16.28	0.96	12	0.19	537.00	9066.00	14470	20230411	-39.60	8640	20240412	1.16	11350	-23.00	20240402	8640	1.16	20240412	13740	-36.39	20230510	8640	1.16	20240412	1.58	N	052260	500	75 억		734658	N	N	86	N	00	N
100	20240412	140457	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8740	40	2	0.46	238828490	27300	35.38	8740	8870	8640	11310	6090	8700	8748.30	4.90	0	-2491	9120	8910	8790	8580	8460	8850	8520	75	2610	500	6260	10	1	15000000	1311	16.28	0.96	12	0.18	537.00	9066.00	14470	20230411	-39.60	8640	20240412	1.16	11350	-23.00	20240402	8640	1.16	20240412	13740	-36.39	20230510	8640	1.16	20240412	1.58	N	052260	500	75 억		734658	N	N	86	N	00	N
101	20240412	130452	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8750	50	2	0.57	228758700	26148	33.88	8740	8870	8640	11310	6090	8700	8748.61	4.90	0	-2307	9120	8910	8790	8580	8460	8850	8520	75	2610	500	6260	10	1	15000000	1313	16.29	0.97	12	0.17	537.00	9066.00	14470	20230411	-39.53	8640	20240412	1.27	11350	-22.91	20240402	8640	1.27	20240412	13740	-36.32	20230510	8640	1.27	20240412	1.58	N	052260	500	75 억		734658	N	N	86	N	00	N
102	20240412	120456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8740	40	2	0.46	217173880	24823	32.17	8740	8870	8640	11310	6090	8700	8748.90	4.90	0	-1713	9120	8910	8790	8580	8460	8850	8520	75	2610	500	6260	10	1	15000000	1311	16.28	0.96	12	0.17	537.00	9066.00	14470	20230411	-39.60	8640	20240412	1.16	11350	-23.00	20240402	8640	1.16	20240412	13740	-36.39	20230510	8640	1.16	20240412	1.58	N	052260	500	75 억		734658	N	N	86	N	00	N
103	20240412	110453	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8760	60	2	0.69	184394550	21076	27.31	8740	8870	8640	11310	6090	8700	8749.03	4.90	0	-921	9120	8910	8790	8580	8460	8850	8520	75	2610	500	6260	10	1	15000000	1314	16.31	0.97	12	0.14	537.00	9066.00	14470	20230411	-39.46	8640	20240412	1.39	11350	-22.82	20240402	8640	1.39	20240412	13740	-36.24	20230510	8640	1.39	20240412	1.58	N	052260	500	75 억		734658	N	N	86	N	00	N
104	20240412	100454	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8820	120	2	1.38	164536110	18818	24.38	8740	8870	8640	11310	6090	8700	8743.55	4.90	0	-668	9120	8910	8790	8580	8460	8850	8520	75	2610	500	6260	10	1	15000000	1323	16.42	0.97	12	0.13	537.00	9066.00	14470	20230411	-39.05	8640	20240412	2.08	11350	-22.29	20240402	8640	2.08	20240412	13740	-35.81	20230510	8640	2.08	20240412	1.58	N	052260	500	75 억		734658	N	N	86	N	00	N
105	20240412	090454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8780	80	2	0.92	91658600	10477	13.58	8740	8870	8740	11310	6090	8700	8748.55	4.90	0	1576	9120	8910	8790	8580	8460	8850	8520	75	2610	500	6260	10	1	15000000	1317	16.35	0.97	12	0.07	537.00	9066.00	14470	20230411	-39.32	8670	20240411	1.27	11350	-22.64	20240402	8670	1.27	20240411	13740	-36.10	20230510	8670	1.27	20240411	1.58	N	052260	500	75 억		734658	N	N	86	N	00	N
106	20240411	160450	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8700	-100	5	-1.14	678439800	77062	217.27	8790	9000	8670	11440	6160	8800	8804.08	4.94	0	-22574	9020	8910	8830	8720	8640	8965	8775	75	2640	500	6330	10	1	15000000	1305	16.20	0.96	12	0.51	537.00	9066.00	14470	20230411	-39.88	8670	20240411	0.35	11350	-23.35	20240402	8670	0.35	20240411	14470	-39.88	20230411	8670	0.35	20240411	1.61	N	052260	500	75 억		740281	N	N	86	N	00	N
107	20240411	150457	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8880	80	2	0.91	537440580	60950	171.84	8790	9000	8670	11440	6160	8800	8817.73	4.94	0	-16130	9020	8910	8830	8720	8640	8965	8775	75	2640	500	6330	10	1	15000000	1332	16.54	0.98	12	0.41	537.00	9066.00	14470	20230411	-38.63	8670	20240411	2.42	11350	-21.76	20240402	8670	2.42	20240411	14470	-38.63	20230411	8670	2.42	20240411	1.61	N	052260	500	75 억		740281	N	N	1749	N	00	N
108	20240411	140454	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8830	30	2	0.34	439370200	49821	140.46	8790	9000	8670	11440	6160	8800	8818.98	4.94	0	-13780	9020	8910	8830	8720	8640	8965	8775	75	2640	500	6330	10	1	15000000	1325	16.44	0.97	12	0.33	537.00	9066.00	14470	20230411	-38.98	8670	20240411	1.85	11350	-22.20	20240402	8670	1.85	20240411	14470	-38.98	20230411	8670	1.85	20240411	1.61	N	052260	500	75 억		740281	N	N	1749	N	00	N
109	20240411	130447	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8780	-20	5	-0.23	368907340	41830	117.93	8790	9000	8670	11440	6160	8800	8819.20	4.94	0	-11052	9020	8910	8830	8720	8640	8965	8775	75	2640	500	6330	10	1	15000000	1317	16.35	0.97	12	0.28	537.00	9066.00	14470	20230411	-39.32	8670	20240411	1.27	11350	-22.64	20240402	8670	1.27	20240411	14470	-39.32	20230411	8670	1.27	20240411	1.61	N	052260	500	75 억		740281	N	N	1749	N	00	N
110	20240411	120454	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8760	-40	5	-0.45	316017410	35808	100.96	8790	9000	8670	11440	6160	8800	8825.33	4.94	0	-8648	9020	8910	8830	8720	8640	8965	8775	75	2640	500	6330	10	1	15000000	1314	16.31	0.97	12	0.24	537.00	9066.00	14470	20230411	-39.46	8670	20240411	1.04	11350	-22.82	20240402	8670	1.04	20240411	14470	-39.46	20230411	8670	1.04	20240411	1.61	N	052260	500	75 억		740281	N	N	1749	N	00	N
111	20240411	110450	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8860	60	2	0.68	247400790	28042	79.06	8790	9000	8670	11440	6160	8800	8822.51	4.94	0	-6161	9020	8910	8830	8720	8640	8965	8775	75	2640	500	6330	10	1	15000000	1329	16.50	0.98	12	0.19	537.00	9066.00	14470	20230411	-38.77	8670	20240411	2.19	11350	-21.94	20240402	8670	2.19	20240411	14470	-38.77	20230411	8670	2.19	20240411	1.61	N	052260	500	75 억		740281	N	N	1749	N	00	N
112	20240411	100455	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8820	20	2	0.23	179835600	20432	57.61	8790	9000	8670	11440	6160	8800	8801.66	4.94	0	-5562	9020	8910	8830	8720	8640	8965	8775	75	2640	500	6330	10	1	15000000	1323	16.42	0.97	12	0.14	537.00	9066.00	14470	20230411	-39.05	8670	20240411	1.73	11350	-22.29	20240402	8670	1.73	20240411	14470	-39.05	20230411	8670	1.73	20240411	1.61	N	052260	500	75 억		740281	N	N	1749	N	00	N
113	20240411	090452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	0	3	0.00	5137640	584	1.65	8790	8850	8780	11440	6160	8800	8797.33	4.94	0	229	9020	8910	8830	8720	8640	8965	8775	75	2640	500	6330	10	1	15000000	1320	16.39	0.97	12	0.00	537.00	9066.00	14470	20230411	-39.18	8700	20240408	1.15	11350	-22.47	20240402	8700	1.15	20240408	14470	-39.18	20230411	8700	1.15	20240408	1.61	N	052260	500	75 억		740281	N	N	1749	N	00	N
114	20240409	160446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	30	2	0.34	312210670	35456	51.72	8770	8940	8750	11400	6140	8770	8805.64	4.96	0	-3399	9296	9032	8866	8602	8436	8950	8520	75	2630	500	6310	10	1	15000000	1320	16.39	0.97	12	0.24	537.00	9066.00	14470	20230411	-39.18	8700	20240408	1.15	11350	-22.47	20240402	8700	1.15	20240408	14470	-39.18	20230411	8700	1.15	20240408	1.63	N	052260	500	75 억		743470	N	N	1749	N	00	N
115	20240409	150448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8820	50	2	0.57	292090800	33171	48.39	8770	8940	8750	11400	6140	8770	8805.67	4.96	0	-3422	9296	9032	8866	8602	8436	8950	8520	75	2630	500	6310	10	1	15000000	1323	16.42	0.97	12	0.22	537.00	9066.00	14470	20230411	-39.05	8700	20240408	1.38	11350	-22.29	20240402	8700	1.38	20240408	14470	-39.05	20230411	8700	1.38	20240408	1.63	N	052260	500	75 억		743470	N	N	194	N	00	N
116	20240409	140450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	20	2	0.23	262187800	29774	43.43	8770	8940	8750	11400	6140	8770	8806.00	4.96	0	-2338	9296	9032	8866	8602	8436	8950	8520	75	2630	500	6310	10	1	15000000	1319	16.37	0.97	12	0.20	537.00	9066.00	14470	20230411	-39.25	8700	20240408	1.03	11350	-22.56	20240402	8700	1.03	20240408	14470	-39.25	20230411	8700	1.03	20240408	1.63	N	052260	500	75 억		743470	N	N	194	N	00	N
117	20240409	130446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	0	3	0.00	251590330	28566	41.67	8770	8940	8750	11400	6140	8770	8807.41	4.96	0	-2226	9296	9032	8866	8602	8436	8950	8520	75	2630	500	6310	10	1	15000000	1316	16.33	0.97	12	0.19	537.00	9066.00	14470	20230411	-39.39	8700	20240408	0.80	11350	-22.73	20240402	8700	0.80	20240408	14470	-39.39	20230411	8700	0.80	20240408	1.63	N	052260	500	75 억		743470	N	N	194	N	00	N
118	20240409	120449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8830	60	2	0.68	223019680	25312	36.92	8770	8940	8750	11400	6140	8770	8810.92	4.96	0	-1918	9296	9032	8866	8602	8436	8950	8520	75	2630	500	6310	10	1	15000000	1325	16.44	0.97	12	0.17	537.00	9066.00	14470	20230411	-38.98	8700	20240408	1.49	11350	-22.20	20240402	8700	1.49	20240408	14470	-38.98	20230411	8700	1.49	20240408	1.63	N	052260	500	75 억		743470	N	N	194	N	00	N
119	20240409	110446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8780	10	2	0.11	166056910	18828	27.46	8770	8940	8750	11400	6140	8770	8819.83	4.96	0	-315	9296	9032	8866	8602	8436	8950	8520	75	2630	500	6310	10	1	15000000	1317	16.35	0.97	12	0.13	537.00	9066.00	14470	20230411	-39.32	8700	20240408	0.92	11350	-22.64	20240402	8700	0.92	20240408	14470	-39.32	20230411	8700	0.92	20240408	1.63	N	052260	500	75 억		743470	N	N	194	N	00	N
120	20240409	100444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8860	90	2	1.03	23287610	2641	3.85	8770	8900	8770	11400	6140	8770	8818.78	4.96	0	-213	9296	9032	8866	8602	8436	8950	8520	75	2630	500	6310	10	1	15000000	1329	16.50	0.98	12	0.02	537.00	9066.00	14470	20230411	-38.77	8700	20240408	1.84	11350	-21.94	20240402	8700	1.84	20240408	14470	-38.77	20230411	8700	1.84	20240408	1.63	N	052260	500	75 억		743470	N	N	194	N	00	N
121	20240409	090453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	70	2	0.80	4509380	514	0.75	8770	8850	8770	11400	6140	8770	8773.50	4.96	0	-38	9296	9032	8866	8602	8436	8950	8520	75	2630	500	6310	10	1	15000000	1326	16.46	0.98	12	0.00	537.00	9066.00	14470	20230411	-38.91	8700	20240408	1.61	11350	-22.11	20240402	8700	1.61	20240408	14470	-38.91	20230411	8700	1.61	20240408	1.63	N	052260	500	75 억		743470	N	N	194	N	00	N
122	20240408	160441	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8770	-180	5	-2.01	597396700	67881	110.71	8990	9130	8700	11630	6270	8950	8800.67	5.03	0	-11566	9256	9102	9016	8862	8776	9060	8820	75	2680	500	6440	10	1	15000000	1316	16.33	0.97	12	0.45	537.00	9066.00	14470	20230411	-39.39	8700	20240408	0.80	11350	-22.73	20240402	8700	0.80	20240408	14470	-39.39	20230411	8700	0.80	20240408	1.63	N	052260	500	75 억		754614	N	N	194	N	00	N
123	20240408	150448	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8840	-110	5	-1.23	537583330	61069	99.60	8990	9130	8700	11630	6270	8950	8802.88	5.03	0	-10983	9256	9102	9016	8862	8776	9060	8820	75	2680	500	6440	10	1	15000000	1326	16.46	0.98	12	0.41	537.00	9066.00	14470	20230411	-38.91	8700	20240408	1.61	11350	-22.11	20240402	8700	1.61	20240408	14470	-38.91	20230411	8700	1.61	20240408	1.63	N	052260	500	75 억		754614	N	N	451	N	00	N
124	20240408	140449	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8820	-130	5	-1.45	491029200	55783	90.98	8990	9130	8700	11630	6270	8950	8802.49	5.03	0	-9785	9256	9102	9016	8862	8776	9060	8820	75	2680	500	6440	10	1	15000000	1323	16.42	0.97	12	0.37	537.00	9066.00	14470	20230411	-39.05	8700	20240408	1.38	11350	-22.29	20240402	8700	1.38	20240408	14470	-39.05	20230411	8700	1.38	20240408	1.63	N	052260	500	75 억		754614	N	N	451	N	00	N
125	20240408	130446	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8770	-180	5	-2.01	467207410	53076	86.56	8990	9130	8700	11630	6270	8950	8802.61	5.03	0	-8765	9256	9102	9016	8862	8776	9060	8820	75	2680	500	6440	10	1	15000000	1316	16.33	0.97	12	0.35	537.00	9066.00	14470	20230411	-39.39	8700	20240408	0.80	11350	-22.73	20240402	8700	0.80	20240408	14470	-39.39	20230411	8700	0.80	20240408	1.63	N	052260	500	75 억		754614	N	N	451	N	00	N
126	20240408	120448	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8750	-200	5	-2.23	442080130	50200	81.87	8990	9130	8700	11630	6270	8950	8806.38	5.03	0	-8262	9256	9102	9016	8862	8776	9060	8820	75	2680	500	6440	10	1	15000000	1313	16.29	0.97	12	0.33	537.00	9066.00	14470	20230411	-39.53	8700	20240408	0.57	11350	-22.91	20240402	8700	0.57	20240408	14470	-39.53	20230411	8700	0.57	20240408	1.63	N	052260	500	75 억		754614	N	N	451	N	00	N
127	20240408	110449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8830	-120	5	-1.34	173005020	19497	31.80	8990	9130	8810	11630	6270	8950	8873.42	5.03	0	-6661	9256	9102	9016	8862	8776	9060	8820	75	2680	500	6440	10	1	15000000	1325	16.44	0.97	12	0.13	537.00	9066.00	14470	20230411	-38.98	8760	20240319	0.80	11350	-22.20	20240402	8760	0.80	20240319	14470	-38.98	20230411	8760	0.80	20240319	1.63	N	052260	500	75 억		754614	N	N	451	N	00	N
128	20240408	100444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	-110	5	-1.23	133703760	15050	24.55	8990	9130	8810	11630	6270	8950	8883.97	5.03	0	-6001	9256	9102	9016	8862	8776	9060	8820	75	2680	500	6440	10	1	15000000	1326	16.46	0.98	12	0.10	537.00	9066.00	14470	20230411	-38.91	8760	20240319	0.91	11350	-22.11	20240402	8760	0.91	20240319	14470	-38.91	20230411	8760	0.91	20240319	1.63	N	052260	500	75 억		754614	N	N	451	N	00	N
129	20240408	090447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8920	-30	5	-0.34	12767880	1428	2.33	8990	9000	8920	11630	6270	8950	8941.09	5.03	0	-1355	9256	9102	9016	8862	8776	9060	8820	75	2680	500	6440	10	1	15000000	1338	16.61	0.98	12	0.01	537.00	9066.00	14470	20230411	-38.36	8760	20240319	1.83	11350	-21.41	20240402	8760	1.83	20240319	14470	-38.36	20230411	8760	1.83	20240319	1.63	N	052260	500	75 억		754614	N	N	451	N	00	N
130	20240405	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-240	5	-2.61	545727010	60530	61.44	9050	9170	8930	11940	6440	9190	9015.65	5.06	0	-4766	9503	9346	9203	9046	8903	9425	9125	75	2750	500	6610	10	1	15000000	1343	16.67	0.99	12	0.40	537.00	9066.00	14470	20230411	-38.15	8760	20240319	2.17	11350	-21.15	20240402	8760	2.17	20240319	14470	-38.15	20230411	8760	2.17	20240319	1.55	N	052260	500	75 억		759134	N	N	451	N	00	N
131	20240405	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-200	5	-2.18	482584410	53486	54.29	9050	9170	8930	11940	6440	9190	9022.32	5.06	0	-4320	9503	9346	9203	9046	8903	9425	9125	75	2750	500	6610	10	1	15000000	1349	16.74	0.99	12	0.36	537.00	9066.00	14470	20230411	-37.87	8760	20240319	2.63	11350	-20.79	20240402	8760	2.63	20240319	14470	-37.87	20230411	8760	2.63	20240319	1.55	N	052260	500	75 억		759134	N	N	0	N	00	N
132	20240405	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-210	5	-2.29	422903610	46843	47.55	9050	9170	8930	11940	6440	9190	9027.76	5.06	0	-5361	9503	9346	9203	9046	8903	9425	9125	75	2750	500	6610	10	1	15000000	1347	16.72	0.99	12	0.31	537.00	9066.00	14470	20230411	-37.94	8760	20240319	2.51	11350	-20.88	20240402	8760	2.51	20240319	14470	-37.94	20230411	8760	2.51	20240319	1.55	N	052260	500	75 억		759134	N	N	0	N	00	N
133	20240405	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	-160	5	-1.74	390402060	43231	43.88	9050	9170	8930	11940	6440	9190	9030.23	5.06	0	-4979	9503	9346	9203	9046	8903	9425	9125	75	2750	500	6610	10	1	15000000	1355	16.82	1.00	12	0.29	537.00	9066.00	14470	20230411	-37.60	8760	20240319	3.08	11350	-20.44	20240402	8760	3.08	20240319	14470	-37.60	20230411	8760	3.08	20240319	1.55	N	052260	500	75 억		759134	N	N	0	N	00	N
134	20240405	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-200	5	-2.18	383554630	42471	43.11	9050	9170	8930	11940	6440	9190	9030.60	5.06	0	-4679	9503	9346	9203	9046	8903	9425	9125	75	2750	500	6610	10	1	15000000	1349	16.74	0.99	12	0.28	537.00	9066.00	14470	20230411	-37.87	8760	20240319	2.63	11350	-20.79	20240402	8760	2.63	20240319	14470	-37.87	20230411	8760	2.63	20240319	1.55	N	052260	500	75 억		759134	N	N	0	N	00	N
135	20240405	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-210	5	-2.29	344681640	38142	38.72	9050	9170	8930	11940	6440	9190	9036.40	5.06	0	-4549	9503	9346	9203	9046	8903	9425	9125	75	2750	500	6610	10	1	15000000	1347	16.72	0.99	12	0.25	537.00	9066.00	14470	20230411	-37.94	8760	20240319	2.51	11350	-20.88	20240402	8760	2.51	20240319	14470	-37.94	20230411	8760	2.51	20240319	1.55	N	052260	500	75 억		759134	N	N	0	N	00	N
136	20240405	100410	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	-80	5	-0.87	131223680	14451	14.67	9050	9170	9010	11940	6440	9190	9079.83	5.06	0	-291	9503	9346	9203	9046	8903	9425	9125	75	2750	500	6610	10	1	15000000	1367	16.96	1.00	12	0.10	537.00	9066.00	14470	20230411	-37.04	8760	20240319	4.00	11350	-19.74	20240402	8760	4.00	20240319	14470	-37.04	20230411	8760	4.00	20240319	1.55	N	052260	500	75 억		759134	N	N	0	N	00	N
137	20240405	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	-70	5	-0.76	63979320	7076	7.18	9050	9120	9010	11940	6440	9190	9039.61	5.06	0	639	9503	9346	9203	9046	8903	9425	9125	75	2750	500	6610	10	1	15000000	1368	16.98	1.01	12	0.05	537.00	9066.00	14470	20230411	-36.97	8760	20240319	4.11	11350	-19.65	20240402	8760	4.11	20240319	14470	-36.97	20230411	8760	4.11	20240319	1.55	N	052260	500	75 억		759134	N	N	0	N	00	N
138	20240404	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	20	2	0.22	884306940	96336	51.62	9170	9360	9060	11920	6420	9170	9179.35	5.18	0	-21712	9610	9390	9280	9060	8950	9335	9005	75	2750	500	6600	10	1	15000000	1379	17.11	1.01	12	0.64	537.00	9066.00	14470	20230411	-36.49	8760	20240319	4.91	11350	-19.03	20240402	8760	4.91	20240319	14470	-36.49	20230411	8760	4.91	20240319	1.27	N	052260	500	75 억		777480	N	N	0	N	00	N
139	20240404	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-20	5	-0.22	783611400	85353	45.74	9170	9360	9060	11920	6420	9170	9180.83	5.18	0	-21550	9610	9390	9280	9060	8950	9335	9005	75	2750	500	6600	10	1	15000000	1373	17.04	1.01	12	0.57	537.00	9066.00	14470	20230411	-36.77	8760	20240319	4.45	11350	-19.38	20240402	8760	4.45	20240319	14470	-36.77	20230411	8760	4.45	20240319	1.27	N	052260	500	75 억		777480	N	N	0	N	00	N
140	20240404	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-40	5	-0.44	707618360	77026	41.28	9170	9360	9060	11920	6420	9170	9186.75	5.18	0	-21597	9610	9390	9280	9060	8950	9335	9005	75	2750	500	6600	10	1	15000000	1370	17.00	1.01	12	0.51	537.00	9066.00	14470	20230411	-36.90	8760	20240319	4.22	11350	-19.56	20240402	8760	4.22	20240319	14470	-36.90	20230411	8760	4.22	20240319	1.27	N	052260	500	75 억		777480	N	N	0	N	00	N
141	20240404	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	20	2	0.22	679988950	74009	39.66	9170	9360	9060	11920	6420	9170	9187.92	5.18	0	-20785	9610	9390	9280	9060	8950	9335	9005	75	2750	500	6600	10	1	15000000	1379	17.11	1.01	12	0.49	537.00	9066.00	14470	20230411	-36.49	8760	20240319	4.91	11350	-19.03	20240402	8760	4.91	20240319	14470	-36.49	20230411	8760	4.91	20240319	1.27	N	052260	500	75 억		777480	N	N	0	N	00	N
142	20240404	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	50	2	0.55	661683160	72015	38.59	9170	9360	9060	11920	6420	9170	9188.13	5.18	0	-20403	9610	9390	9280	9060	8950	9335	9005	75	2750	500	6600	10	1	15000000	1383	17.17	1.02	12	0.48	537.00	9066.00	14470	20230411	-36.28	8760	20240319	5.25	11350	-18.77	20240402	8760	5.25	20240319	14470	-36.28	20230411	8760	5.25	20240319	1.27	N	052260	500	75 억		777480	N	N	0	N	00	N
143	20240404	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-20	5	-0.22	583254520	63485	34.02	9170	9360	9060	11920	6420	9170	9187.28	5.18	0	-17028	9610	9390	9280	9060	8950	9335	9005	75	2750	500	6600	10	1	15000000	1373	17.04	1.01	12	0.42	537.00	9066.00	14470	20230411	-36.77	8760	20240319	4.45	11350	-19.38	20240402	8760	4.45	20240319	14470	-36.77	20230411	8760	4.45	20240319	1.27	N	052260	500	75 억		777480	N	N	0	N	00	N
144	20240404	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	30	2	0.33	402984780	43689	23.41	9170	9360	9100	11920	6420	9170	9223.94	5.18	0	-16161	9610	9390	9280	9060	8950	9335	9005	75	2750	500	6600	10	1	15000000	1380	17.13	1.01	12	0.29	537.00	9066.00	14470	20230411	-36.42	8760	20240319	5.02	11350	-18.94	20240402	8760	5.02	20240319	14470	-36.42	20230411	8760	5.02	20240319	1.27	N	052260	500	75 억		777480	N	N	0	N	00	N
145	20240404	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-20	5	-0.22	78071320	8524	4.57	9170	9260	9110	11920	6420	9170	9159.00	5.18	0	-3770	9610	9390	9280	9060	8950	9335	9005	75	2750	500	6600	10	1	15000000	1373	17.04	1.01	12	0.06	537.00	9066.00	14470	20230411	-36.77	8760	20240319	4.45	11350	-19.38	20240402	8760	4.45	20240319	14470	-36.77	20230411	8760	4.45	20240319	1.27	N	052260	500	75 억		777480	N	N	0	N	00	N
146	20240403	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-270	5	-2.86	1704854100	184251	9.05	9450	9500	9170	12270	6610	9440	9252.98	5.07	0	20482	12340	10890	9900	8450	7460	11615	9175	75	2830	500	6790	10	1	15000000	1376	17.08	1.01	12	1.23	537.00	9066.00	14470	20230411	-36.63	8760	20240319	4.68	11350	-19.21	20240402	8760	4.68	20240319	14470	-36.63	20230411	8760	4.68	20240319	1.27	N	052260	500	75 억		759929	N	N	51	N	00	N
147	20240403	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	-220	5	-2.33	1544828200	166855	8.19	9450	9500	9180	12270	6610	9440	9258.51	5.07	0	26742	12340	10890	9900	8450	7460	11615	9175	75	2830	500	6790	10	1	15000000	1383	17.17	1.02	12	1.11	537.00	9066.00	14470	20230411	-36.28	8760	20240319	5.25	11350	-18.77	20240402	8760	5.25	20240319	14470	-36.28	20230411	8760	5.25	20240319	1.27	N	052260	500	75 억		759929	N	N	51	N	00	N
148	20240403	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	-190	5	-2.01	1422854390	153638	7.55	9450	9500	9180	12270	6610	9440	9261.08	5.07	0	27884	12340	10890	9900	8450	7460	11615	9175	75	2830	500	6790	10	1	15000000	1388	17.23	1.02	12	1.02	537.00	9066.00	14470	20230411	-36.07	8760	20240319	5.59	11350	-18.50	20240402	8760	5.59	20240319	14470	-36.07	20230411	8760	5.59	20240319	1.27	N	052260	500	75 억		759929	N	N	51	N	00	N
149	20240403	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-180	5	-1.91	1324383890	142972	7.02	9450	9500	9180	12270	6610	9440	9263.24	5.07	0	25403	12340	10890	9900	8450	7460	11615	9175	75	2830	500	6790	10	1	15000000	1389	17.24	1.02	12	0.95	537.00	9066.00	14470	20230411	-36.01	8760	20240319	5.71	11350	-18.41	20240402	8760	5.71	20240319	14470	-36.01	20230411	8760	5.71	20240319	1.27	N	052260	500	75 억		759929	N	N	51	N	00	N
150	20240403	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-160	5	-1.69	1208890220	130480	6.41	9450	9500	9180	12270	6610	9440	9264.95	5.07	0	23639	12340	10890	9900	8450	7460	11615	9175	75	2830	500	6790	10	1	15000000	1392	17.28	1.02	12	0.87	537.00	9066.00	14470	20230411	-35.87	8760	20240319	5.94	11350	-18.24	20240402	8760	5.94	20240319	14470	-35.87	20230411	8760	5.94	20240319	1.27	N	052260	500	75 억		759929	N	N	51	N	00	N
151	20240403	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-200	5	-2.12	1130057430	121979	5.99	9450	9500	9180	12270	6610	9440	9264.36	5.07	0	20712	12340	10890	9900	8450	7460	11615	9175	75	2830	500	6790	10	1	15000000	1386	17.21	1.02	12	0.81	537.00	9066.00	14470	20230411	-36.14	8760	20240319	5.48	11350	-18.59	20240402	8760	5.48	20240319	14470	-36.14	20230411	8760	5.48	20240319	1.27	N	052260	500	75 억		759929	N	N	51	N	00	N
152	20240403	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	-170	5	-1.80	953320860	102910	5.05	9450	9500	9180	12270	6610	9440	9263.64	5.07	0	15278	12340	10890	9900	8450	7460	11615	9175	75	2830	500	6790	10	1	15000000	1391	17.26	1.02	12	0.69	537.00	9066.00	14470	20230411	-35.94	8760	20240319	5.82	11350	-18.33	20240402	8760	5.82	20240319	14470	-35.94	20230411	8760	5.82	20240319	1.27	N	052260	500	75 억		759929	N	N	51	N	00	N
153	20240403	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	-110	5	-1.17	190919270	20481	1.01	9450	9500	9220	12270	6610	9440	9321.77	5.07	0	796	12340	10890	9900	8450	7460	11615	9175	75	2830	500	6790	10	1	15000000	1400	17.37	1.03	12	0.14	537.00	9066.00	14470	20230411	-35.52	8760	20240319	6.51	11350	-17.80	20240402	8760	6.51	20240319	14470	-35.52	20230411	8760	6.51	20240319	1.27	N	052260	500	75 억		759929	N	N	51	N	00	N
154	20240402	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	480	2	5.36	20887692060	2030285	4701.80	8950	11350	8910	11640	6280	8960	10290.80	5.70	0	-95092	9273	9116	8973	8816	8673	9195	8895	75	2680	500	6450	10	1	15000000	1416	17.58	1.04	12	13.54	537.00	9066.00	14470	20230411	-34.76	8760	20240319	7.76	11350	-16.83	20240402	8760	7.76	20240319	14470	-34.76	20230411	8760	7.76	20240319	1.28	N	052260	500	75 억		854976	N	N	51	N	00	N
155	20240402	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	620	2	6.92	20421079800	1981069	4587.83	8950	11350	8910	11640	6280	8960	10308.11	5.70	0	-96528	9273	9116	8973	8816	8673	9195	8895	75	2680	500	6450	10	1	15000000	1437	17.84	1.06	12	13.21	537.00	9066.00	14470	20230411	-33.79	8760	20240319	9.36	11350	-15.59	20240402	8760	9.36	20240319	14470	-33.79	20230411	8760	9.36	20240319	1.28	N	052260	500	75 억		854976	N	N	3317	N	00	N
156	20240402	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	600	2	6.70	19597054710	1895455	4389.56	8950	11350	8910	11640	6280	8960	10338.97	5.70	0	-86447	9273	9116	8973	8816	8673	9195	8895	75	2680	500	6450	10	1	15000000	1434	17.80	1.05	12	12.64	537.00	9066.00	14470	20230411	-33.93	8760	20240319	9.13	11350	-15.77	20240402	8760	9.13	20240319	14470	-33.93	20230411	8760	9.13	20240319	1.28	N	052260	500	75 억		854976	N	N	3317	N	00	N
157	20240402	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	650	2	7.25	19031521660	1836350	4252.68	8950	11350	8910	11640	6280	8960	10363.78	5.70	0	-96071	9273	9116	8973	8816	8673	9195	8895	75	2680	500	6450	10	1	15000000	1442	17.90	1.06	12	12.24	537.00	9066.00	14470	20230411	-33.59	8760	20240319	9.70	11350	-15.33	20240402	8760	9.70	20240319	14470	-33.59	20230411	8760	9.70	20240319	1.28	N	052260	500	75 억		854976	N	N	3317	N	00	N
158	20240402	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	860	2	9.60	16406914710	1567666	3630.45	8950	11350	8910	11640	6280	8960	10465.82	5.70	0	-91776	9273	9116	8973	8816	8673	9195	8895	75	2680	500	6450	10	1	15000000	1473	18.29	1.08	12	10.45	537.00	9066.00	14470	20230411	-32.14	8760	20240319	12.10	11350	-13.48	20240402	8760	12.10	20240319	14470	-32.14	20230411	8760	12.10	20240319	1.28	N	052260	500	75 억		854976	N	N	3317	N	00	N
159	20240402	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	1940	2	21.65	7315249660	692017	1602.60	8950	11350	8910	11640	6280	8960	10570.91	5.70	0	-37082	9273	9116	8973	8816	8673	9195	8895	75	2680	500	6450	10	1	15000000	1635	20.30	1.20	12	4.61	537.00	9066.00	14470	20230411	-24.67	8760	20240319	24.43	11350	-3.96	20240402	8760	24.43	20240319	14470	-24.67	20230411	8760	24.43	20240319	1.28	N	052260	500	75 억		854976	N	N	3317	N	00	N
160	20240402	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	-50	5	-0.56	20844850	2328	5.39	8950	9020	8910	11640	6280	8960	8953.97	5.70	0	-443	9273	9116	8973	8816	8673	9195	8895	75	2680	500	6450	10	1	15000000	1337	16.59	0.98	12	0.02	537.00	9066.00	14470	20230411	-38.42	8760	20240319	1.71	10260	-13.16	20240108	8760	1.71	20240319	14470	-38.42	20230411	8760	1.71	20240319	1.28	N	052260	500	75 억		854976	N	N	3317	N	00	N
161	20240402	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	60	2	0.67	2011500	224	0.52	8950	9020	8950	11640	6280	8960	8979.91	5.70	0	-95	9273	9116	8973	8816	8673	9195	8895	75	2680	500	6450	10	1	15000000	1353	16.80	0.99	12	0.00	537.00	9066.00	14470	20230411	-37.66	8760	20240319	2.97	10260	-12.09	20240108	8760	2.97	20240319	14470	-37.66	20230411	8760	2.97	20240319	1.28	N	052260	500	75 억		854976	N	N	3317	N	00	N
162	20240401	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	8960	80	2	0.90	389242400	43134	190.25	8900	9130	8830	11540	6220	8880	9024.03	5.58	0	17612	9000	8940	8870	8810	8740	8970	8840	75	2660	500	6390	10	1	15000000	1344	16.69	0.99	12	0.29	537.00	9066.00	14470	20230411	-38.08	8760	20240319	2.28	10260	-12.67	20240108	8760	2.28	20240319	14470	-38.08	20230411	8760	2.28	20240319	1.28	N	052260	500	75 억		836903	N	N	3317	N	00	N
163	20240401	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	160	2	1.80	363516750	40268	177.61	8900	9130	8830	11540	6220	8880	9027.43	5.58	0	17393	9000	8940	8870	8810	8740	8970	8840	75	2660	500	6390	10	1	15000000	1356	16.83	1.00	12	0.27	537.00	9066.00	14470	20230411	-37.53	8760	20240319	3.20	10260	-11.89	20240108	8760	3.20	20240319	14470	-37.53	20230411	8760	3.20	20240319	1.28	N	052260	500	75 억		836903	N	N	0	N	00	N
164	20240401	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	190	2	2.14	355075590	39337	173.50	8900	9130	8830	11540	6220	8880	9026.50	5.58	0	17343	9000	8940	8870	8810	8740	8970	8840	75	2660	500	6390	10	1	15000000	1361	16.89	1.00	12	0.26	537.00	9066.00	14470	20230411	-37.32	8760	20240319	3.54	10260	-11.60	20240108	8760	3.54	20240319	14470	-37.32	20230411	8760	3.54	20240319	1.28	N	052260	500	75 억		836903	N	N	0	N	00	N
165	20240401	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	220	2	2.48	279619810	30975	136.62	8900	9130	8830	11540	6220	8880	9027.27	5.58	0	12166	9000	8940	8870	8810	8740	8970	8840	75	2660	500	6390	10	1	15000000	1365	16.95	1.00	12	0.21	537.00	9066.00	14470	20230411	-37.11	8760	20240319	3.88	10260	-11.31	20240108	8760	3.88	20240319	14470	-37.11	20230411	8760	3.88	20240319	1.28	N	052260	500	75 억		836903	N	N	0	N	00	N
166	20240401	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	230	2	2.59	233108320	25863	114.07	8900	9130	8830	11540	6220	8880	9013.20	5.58	0	11552	9000	8940	8870	8810	8740	8970	8840	75	2660	500	6390	10	1	15000000	1367	16.96	1.00	12	0.17	537.00	9066.00	14470	20230411	-37.04	8760	20240319	4.00	10260	-11.21	20240108	8760	4.00	20240319	14470	-37.04	20230411	8760	4.00	20240319	1.28	N	052260	500	75 억		836903	N	N	0	N	00	N
167	20240401	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	170	2	1.91	144883070	16118	71.09	8900	9060	8830	11540	6220	8880	8988.90	5.58	0	5819	9000	8940	8870	8810	8740	8970	8840	75	2660	500	6390	10	1	15000000	1358	16.85	1.00	12	0.11	537.00	9066.00	14470	20230411	-37.46	8760	20240319	3.31	10260	-11.79	20240108	8760	3.31	20240319	14470	-37.46	20230411	8760	3.31	20240319	1.28	N	052260	500	75 억		836903	N	N	0	N	00	N
168	20240401	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	8960	80	2	0.90	43235760	4844	21.37	8900	8960	8830	11540	6220	8880	8925.63	5.58	0	777	9000	8940	8870	8810	8740	8970	8840	75	2660	500	6390	10	1	15000000	1344	16.69	0.99	12	0.03	537.00	9066.00	14470	20230411	-38.08	8760	20240319	2.28	10260	-12.67	20240108	8760	2.28	20240319	14470	-38.08	20230411	8760	2.28	20240319	1.28	N	052260	500	75 억		836903	N	N	0	N	00	N
169	20240401	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	0	3	0.00	1732210	195	0.86	8900	8900	8880	11540	6220	8880	8883.13	5.58	0	-61	9000	8940	8870	8810	8740	8970	8840	75	2660	500	6390	10	1	15000000	1332	16.54	0.98	12	0.00	537.00	9066.00	14470	20230411	-38.63	8760	20240319	1.37	10260	-13.45	20240108	8760	1.37	20240319	14470	-38.63	20230411	8760	1.37	20240319	1.28	N	052260	500	75 억		836903	N	N	0	N	00	N