KissMeData/102710/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	160806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	450	2	1.63	2768925400	98586	73.87	27600	28500	27400	35850	19350	27600	28086.42	11.98	0	-9395	29366	28482	27916	27032	26466	28200	26750	71	8250	500	20420	50	1	14287836	4008	-22.92	1.11	12	0.69	-1224.00	25207.00	29450	20240104	-4.75	18480	20231031	51.79	29450	-4.75	20240104	21100	32.94	20240227	29450	-4.75	20240104	18480	51.79	20231031	2.84	N	102710	500	71 억		1711972	N	N	0	N	00	N
3	20240430	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	550	2	1.99	2706953600	96379	72.22	27600	28500	27400	35850	19350	27600	28086.55	11.98	0	-9509	29366	28482	27916	27032	26466	28200	26750	71	8250	500	20420	50	1	14287836	4022	-23.00	1.12	12	0.67	-1224.00	25207.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	21100	33.41	20240227	29450	-4.41	20240104	18480	52.33	20231031	2.84	N	102710	500	71 억		1711972	N	N	0	N	00	N
4	20240430	140818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	650	2	2.36	2272052800	80907	60.62	27600	28500	27400	35850	19350	27600	28082.28	11.98	0	-9032	29366	28482	27916	27032	26466	28200	26750	71	8250	500	20420	50	1	14287836	4036	-23.08	1.12	12	0.57	-1224.00	25207.00	29450	20240104	-4.07	18480	20231031	52.87	29450	-4.07	20240104	21100	33.89	20240227	29450	-4.07	20240104	18480	52.87	20231031	2.84	N	102710	500	71 억		1711972	N	N	0	N	00	N
5	20240430	130815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28300	700	2	2.54	1860310750	66344	49.71	27600	28500	27400	35850	19350	27600	28040.38	11.98	0	-8189	29366	28482	27916	27032	26466	28200	26750	71	8250	500	20420	50	1	14287836	4043	-23.12	1.12	12	0.46	-1224.00	25207.00	29450	20240104	-3.90	18480	20231031	53.14	29450	-3.90	20240104	21100	34.12	20240227	29450	-3.90	20240104	18480	53.14	20231031	2.84	N	102710	500	71 억		1711972	N	N	0	N	00	N
6	20240430	120816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	600	2	2.17	1607598700	57401	43.01	27600	28500	27400	35850	19350	27600	28006.46	11.98	0	-8994	29366	28482	27916	27032	26466	28200	26750	71	8250	500	20420	50	1	14287836	4029	-23.04	1.12	12	0.40	-1224.00	25207.00	29450	20240104	-4.24	18480	20231031	52.60	29450	-4.24	20240104	21100	33.65	20240227	29450	-4.24	20240104	18480	52.60	20231031	2.84	N	102710	500	71 억		1711972	N	N	0	N	00	N
7	20240430	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	350	2	1.27	1337615400	47811	35.82	27600	28500	27400	35850	19350	27600	27977.15	11.98	0	-11136	29366	28482	27916	27032	26466	28200	26750	71	8250	500	20420	50	1	14287836	3993	-22.83	1.11	12	0.33	-1224.00	25207.00	29450	20240104	-5.09	18480	20231031	51.24	29450	-5.09	20240104	21100	32.46	20240227	29450	-5.09	20240104	18480	51.24	20231031	2.84	N	102710	500	71 억		1711972	N	N	0	N	00	N
8	20240430	100814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	300	2	1.09	1098652300	39227	29.39	27600	28500	27400	35850	19350	27600	28007.55	11.98	0	-8826	29366	28482	27916	27032	26466	28200	26750	71	8250	500	20420	50	1	14287836	3986	-22.79	1.11	12	0.27	-1224.00	25207.00	29450	20240104	-5.26	18480	20231031	50.97	29450	-5.26	20240104	21100	32.23	20240227	29450	-5.26	20240104	18480	50.97	20231031	2.84	N	102710	500	71 억		1711972	N	N	0	N	00	N
9	20240430	090825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	100	2	0.36	190673350	6915	5.18	27600	27800	27400	35850	19350	27600	27573.88	11.98	0	-1178	29366	28482	27916	27032	26466	28200	26750	71	8250	500	20420	50	1	14287836	3958	-22.63	1.10	12	0.05	-1224.00	25207.00	29450	20240104	-5.94	18480	20231031	49.89	29450	-5.94	20240104	21100	31.28	20240227	29450	-5.94	20240104	18480	49.89	20231031	2.84	N	102710	500	71 억		1711972	N	N	0	N	00	N
10	20240429	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	-750	5	-2.65	3708660250	133010	73.59	28750	28800	27350	36850	19850	28350	27882.19	12.12	0	-17323	29383	28866	28383	27866	27383	28625	27625	71	8500	500	20970	50	1	14287836	3943	-22.55	1.09	12	0.93	-1224.00	25207.00	29450	20240104	-6.28	18480	20231031	49.35	29450	-6.28	20240104	21100	30.81	20240227	29450	-6.28	20240104	18480	49.35	20231031	2.84	N	102710	500	71 억		1731784	N	N	0	N	00	N
11	20240429	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	-350	5	-1.23	3517708250	126120	69.78	28750	28800	27350	36850	19850	28350	27891.33	12.12	0	-17253	29383	28866	28383	27866	27383	28625	27625	71	8500	500	20970	50	1	14287836	4001	-22.88	1.11	12	0.88	-1224.00	25207.00	29450	20240104	-4.92	18480	20231031	51.52	29450	-4.92	20240104	21100	32.70	20240227	29450	-4.92	20240104	18480	51.52	20231031	2.84	N	102710	500	71 억		1731784	N	N	0	N	00	N
12	20240429	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	-650	5	-2.29	3025467450	108406	59.98	28750	28800	27350	36850	19850	28350	27908.19	12.12	0	-19438	29383	28866	28383	27866	27383	28625	27625	71	8500	500	20970	50	1	14287836	3958	-22.63	1.10	12	0.76	-1224.00	25207.00	29450	20240104	-5.94	18480	20231031	49.89	29450	-5.94	20240104	21100	31.28	20240227	29450	-5.94	20240104	18480	49.89	20231031	2.84	N	102710	500	71 억		1731784	N	N	0	N	00	N
13	20240429	130814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	-750	5	-2.65	2747772200	98385	54.43	28750	28800	27350	36850	19850	28350	27928.27	12.12	0	-16383	29383	28866	28383	27866	27383	28625	27625	71	8500	500	20970	50	1	14287836	3943	-22.55	1.09	12	0.69	-1224.00	25207.00	29450	20240104	-6.28	18480	20231031	49.35	29450	-6.28	20240104	21100	30.81	20240227	29450	-6.28	20240104	18480	49.35	20231031	2.84	N	102710	500	71 억		1731784	N	N	0	N	00	N
14	20240429	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-500	5	-1.76	2131871800	75983	42.04	28750	28800	27700	36850	19850	28350	28056.77	12.12	0	-18609	29383	28866	28383	27866	27383	28625	27625	71	8500	500	20970	50	1	14287836	3979	-22.75	1.10	12	0.53	-1224.00	25207.00	29450	20240104	-5.43	18480	20231031	50.70	29450	-5.43	20240104	21100	31.99	20240227	29450	-5.43	20240104	18480	50.70	20231031	2.84	N	102710	500	71 억		1731784	N	N	0	N	00	N
15	20240429	110747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	-200	5	-0.71	1640288850	58362	32.29	28750	28800	27750	36850	19850	28350	28104.93	12.12	0	-12468	29383	28866	28383	27866	27383	28625	27625	71	8500	500	20970	50	1	14287836	4022	-23.00	1.12	12	0.41	-1224.00	25207.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	21100	33.41	20240227	29450	-4.41	20240104	18480	52.33	20231031	2.84	N	102710	500	71 억		1731784	N	N	0	N	00	N
16	20240429	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	-250	5	-0.88	1392933550	49585	27.43	28750	28800	27750	36850	19850	28350	28091.22	12.12	0	-11148	29383	28866	28383	27866	27383	28625	27625	71	8500	500	20970	50	1	14287836	4015	-22.96	1.11	12	0.35	-1224.00	25207.00	29450	20240104	-4.58	18480	20231031	52.06	29450	-4.58	20240104	21100	33.18	20240227	29450	-4.58	20240104	18480	52.06	20231031	2.84	N	102710	500	71 억		1731784	N	N	0	N	00	N
17	20240429	090813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	-200	5	-0.71	251899850	8861	4.90	28750	28800	28100	36850	19850	28350	28428.98	12.12	0	-3407	29383	28866	28383	27866	27383	28625	27625	71	8500	500	20970	50	1	14287836	4022	-23.00	1.12	12	0.06	-1224.00	25207.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	21100	33.41	20240227	29450	-4.41	20240104	18480	52.33	20231031	2.84	N	102710	500	71 억		1731784	N	N	0	N	00	N
18	20240426	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	300	2	1.07	5145601600	180399	91.27	28650	28900	27900	36450	19650	28050	28523.88	12.30	0	-9562	29850	28950	28000	27100	26150	29400	27550	71	8400	500	20750	50	1	14287836	4051	-23.16	1.12	12	1.26	-1224.00	25207.00	29450	20240104	-3.74	18480	20231031	53.41	29450	-3.74	20240104	21100	34.36	20240227	29450	-3.74	20240104	18480	53.41	20231031	2.84	N	102710	500	71 억		1757321	N	N	0	N	00	N
19	20240426	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	500	2	1.78	5034376150	176481	89.28	28650	28900	27900	36450	19650	28050	28526.59	12.30	0	-9881	29850	28950	28000	27100	26150	29400	27550	71	8400	500	20750	50	1	14287836	4079	-23.33	1.13	12	1.24	-1224.00	25207.00	29450	20240104	-3.06	18480	20231031	54.49	29450	-3.06	20240104	21100	35.31	20240227	29450	-3.06	20240104	18480	54.49	20231031	2.84	N	102710	500	71 억		1757321	N	N	0	N	00	N
20	20240426	140808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	650	2	2.32	4479799850	157092	79.47	28650	28900	27900	36450	19650	28050	28517.20	12.30	0	-2561	29850	28950	28000	27100	26150	29400	27550	71	8400	500	20750	50	1	14287836	4101	-23.45	1.14	12	1.10	-1224.00	25207.00	29450	20240104	-2.55	18480	20231031	55.30	29450	-2.55	20240104	21100	36.02	20240227	29450	-2.55	20240104	18480	55.30	20231031	2.84	N	102710	500	71 억		1757321	N	N	0	N	00	N
21	20240426	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	650	2	2.32	4007362550	140601	71.13	28650	28900	27900	36450	19650	28050	28501.83	12.30	0	-1626	29850	28950	28000	27100	26150	29400	27550	71	8400	500	20750	50	1	14287836	4101	-23.45	1.14	12	0.98	-1224.00	25207.00	29450	20240104	-2.55	18480	20231031	55.30	29450	-2.55	20240104	21100	36.02	20240227	29450	-2.55	20240104	18480	55.30	20231031	2.84	N	102710	500	71 억		1757321	N	N	0	N	00	N
22	20240426	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	650	2	2.32	3447518100	121136	61.28	28650	28900	27900	36450	19650	28050	28460.08	12.30	0	-635	29850	28950	28000	27100	26150	29400	27550	71	8400	500	20750	50	1	14287836	4101	-23.45	1.14	12	0.85	-1224.00	25207.00	29450	20240104	-2.55	18480	20231031	55.30	29450	-2.55	20240104	21100	36.02	20240227	29450	-2.55	20240104	18480	55.30	20231031	2.84	N	102710	500	71 억		1757321	N	N	0	N	00	N
23	20240426	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	450	2	1.60	2146472200	75772	38.33	28650	28850	27900	36450	19650	28050	28328.23	12.30	0	-850	29850	28950	28000	27100	26150	29400	27550	71	8400	500	20750	50	1	14287836	4072	-23.28	1.13	12	0.53	-1224.00	25207.00	29450	20240104	-3.23	18480	20231031	54.22	29450	-3.23	20240104	21100	35.07	20240227	29450	-3.23	20240104	18480	54.22	20231031	2.84	N	102710	500	71 억		1757321	N	N	0	N	00	N
24	20240426	100806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	-100	5	-0.36	1723315950	60791	30.75	28650	28850	27900	36450	19650	28050	28348.47	12.30	0	-3931	29850	28950	28000	27100	26150	29400	27550	71	8400	500	20750	50	1	14287836	3993	-22.83	1.11	12	0.43	-1224.00	25207.00	29450	20240104	-5.09	18480	20231031	51.24	29450	-5.09	20240104	21100	32.46	20240227	29450	-5.09	20240104	18480	51.24	20231031	2.84	N	102710	500	71 억		1757321	N	N	0	N	00	N
25	20240426	090812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	450	2	1.60	490307300	17105	8.65	28650	28850	28500	36450	19650	28050	28666.47	12.30	0	-7271	29850	28950	28000	27100	26150	29400	27550	71	8400	500	20750	50	1	14287836	4072	-23.28	1.13	12	0.12	-1224.00	25207.00	29450	20240104	-3.23	18480	20231031	54.22	29450	-3.23	20240104	21100	35.07	20240227	29450	-3.23	20240104	18480	54.22	20231031	2.84	N	102710	500	71 억		1757321	N	N	0	N	00	N
26	20240425	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	500	2	1.81	5560342300	196887	156.62	27150	28900	27050	35800	19300	27550	28241.54	12.18	0	15604	28283	27916	27283	26916	26283	28100	27100	71	8250	500	20380	50	1	14287836	4008	-22.92	1.11	12	1.38	-1224.00	25207.00	29450	20240104	-4.75	18480	20231031	51.79	29450	-4.75	20240104	21100	32.94	20240227	29450	-4.75	20240104	18480	51.79	20231031	2.86	N	102710	500	71 억		1740843	N	N	0	N	00	N
27	20240425	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	650	2	2.36	5402947250	191280	152.16	27150	28900	27050	35800	19300	27550	28246.27	12.18	0	18598	28283	27916	27283	26916	26283	28100	27100	71	8250	500	20380	50	1	14287836	4029	-23.04	1.12	12	1.34	-1224.00	25207.00	29450	20240104	-4.24	18480	20231031	52.60	29450	-4.24	20240104	21100	33.65	20240227	29450	-4.24	20240104	18480	52.60	20231031	2.86	N	102710	500	71 억		1740843	N	N	0	N	00	N
28	20240425	140805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	700	2	2.54	4907885000	173671	138.15	27150	28900	27050	35800	19300	27550	28259.67	12.18	0	23839	28283	27916	27283	26916	26283	28100	27100	71	8250	500	20380	50	1	14287836	4036	-23.08	1.12	12	1.22	-1224.00	25207.00	29450	20240104	-4.07	18480	20231031	52.87	29450	-4.07	20240104	21100	33.89	20240227	29450	-4.07	20240104	18480	52.87	20231031	2.86	N	102710	500	71 억		1740843	N	N	0	N	00	N
29	20240425	130807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28050	500	2	1.81	4628176600	163736	130.25	27150	28900	27050	35800	19300	27550	28266.09	12.18	0	26860	28283	27916	27283	26916	26283	28100	27100	71	8250	500	20380	50	1	14287836	4008	-22.92	1.11	12	1.15	-1224.00	25207.00	29450	20240104	-4.75	18480	20231031	51.79	29450	-4.75	20240104	21100	32.94	20240227	29450	-4.75	20240104	18480	51.79	20231031	2.86	N	102710	500	71 억		1740843	N	N	0	N	00	N
30	20240425	120803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28200	650	2	2.36	4129709700	145942	116.09	27150	28900	27050	35800	19300	27550	28296.92	12.18	0	24401	28283	27916	27283	26916	26283	28100	27100	71	8250	500	20380	50	1	14287836	4029	-23.04	1.12	12	1.02	-1224.00	25207.00	29450	20240104	-4.24	18480	20231031	52.60	29450	-4.24	20240104	21100	33.65	20240227	29450	-4.24	20240104	18480	52.60	20231031	2.86	N	102710	500	71 억		1740843	N	N	0	N	00	N
31	20240425	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	800	2	2.90	3608582050	127473	101.40	27150	28900	27050	35800	19300	27550	28308.60	12.18	0	21887	28283	27916	27283	26916	26283	28100	27100	71	8250	500	20380	50	1	14287836	4051	-23.16	1.12	12	0.89	-1224.00	25207.00	29450	20240104	-3.74	18480	20231031	53.41	29450	-3.74	20240104	21100	34.36	20240227	29450	-3.74	20240104	18480	53.41	20231031	2.86	N	102710	500	71 억		1740843	N	N	0	N	00	N
32	20240425	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	1000	2	3.63	2843389000	100433	79.89	27150	28900	27050	35800	19300	27550	28311.30	12.18	0	14019	28283	27916	27283	26916	26283	28100	27100	71	8250	500	20380	50	1	14287836	4079	-23.33	1.13	12	0.70	-1224.00	25207.00	29450	20240104	-3.06	18480	20231031	54.49	29450	-3.06	20240104	21100	35.31	20240227	29450	-3.06	20240104	18480	54.49	20231031	2.86	N	102710	500	71 억		1740843	N	N	0	N	00	N
33	20240425	090807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	-50	5	-0.18	139857250	5135	4.08	27150	27500	27050	35800	19300	27550	27236.08	12.18	0	2422	28283	27916	27283	26916	26283	28100	27100	71	8250	500	20380	50	1	14287836	3929	-22.47	1.09	12	0.04	-1224.00	25207.00	29450	20240104	-6.62	18480	20231031	48.81	29450	-6.62	20240104	21100	30.33	20240227	29450	-6.62	20240104	18480	48.81	20231031	2.86	N	102710	500	71 억		1740843	N	N	0	N	00	N
34	20240424	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	1400	2	5.35	3438673600	125523	209.69	26650	27650	26650	33950	18350	26150	27394.77	12.14	0	6125	27650	26900	26500	25750	25350	26700	25550	71	7800	500	19350	50	1	14287836	3936	-22.51	1.09	12	0.88	-1224.00	25207.00	29450	20240104	-6.45	18480	20231031	49.08	29450	-6.45	20240104	21100	30.57	20240227	29450	-6.45	20240104	18480	49.08	20231031	2.93	N	102710	500	71 억		1734328	N	N	1	N	00	N
35	20240424	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	1450	2	5.54	3162856200	115525	192.99	26650	27650	26650	33950	18350	26150	27378.11	12.14	0	10155	27650	26900	26500	25750	25350	26700	25550	71	7800	500	19350	50	1	14287836	3943	-22.55	1.09	12	0.81	-1224.00	25207.00	29450	20240104	-6.28	18480	20231031	49.35	29450	-6.28	20240104	21100	30.81	20240227	29450	-6.28	20240104	18480	49.35	20231031	2.93	N	102710	500	71 억		1734328	N	N	1	N	00	N
36	20240424	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27500	1350	2	5.16	2477181250	90642	151.42	26650	27650	26650	33950	18350	26150	27329.29	12.14	0	11981	27650	26900	26500	25750	25350	26700	25550	71	7800	500	19350	50	1	14287836	3929	-22.47	1.09	12	0.63	-1224.00	25207.00	29450	20240104	-6.62	18480	20231031	48.81	29450	-6.62	20240104	21100	30.33	20240227	29450	-6.62	20240104	18480	48.81	20231031	2.93	N	102710	500	71 억		1734328	N	N	1	N	00	N
37	20240424	130806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	1300	2	4.97	2283673750	83590	139.64	26650	27650	26650	33950	18350	26150	27319.94	12.14	0	12729	27650	26900	26500	25750	25350	26700	25550	71	7800	500	19350	50	1	14287836	3922	-22.43	1.09	12	0.59	-1224.00	25207.00	29450	20240104	-6.79	18480	20231031	48.54	29450	-6.79	20240104	21100	30.09	20240227	29450	-6.79	20240104	18480	48.54	20231031	2.93	N	102710	500	71 억		1734328	N	N	1	N	00	N
38	20240424	120803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	1250	2	4.78	2072249250	75880	126.76	26650	27650	26650	33950	18350	26150	27309.56	12.14	0	14033	27650	26900	26500	25750	25350	26700	25550	71	7800	500	19350	50	1	14287836	3915	-22.39	1.09	12	0.53	-1224.00	25207.00	29450	20240104	-6.96	18480	20231031	48.27	29450	-6.96	20240104	21100	29.86	20240227	29450	-6.96	20240104	18480	48.27	20231031	2.93	N	102710	500	71 억		1734328	N	N	1	N	00	N
39	20240424	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27400	1250	2	4.78	1850529550	67809	113.28	26650	27650	26650	33950	18350	26150	27290.32	12.14	0	15524	27650	26900	26500	25750	25350	26700	25550	71	7800	500	19350	50	1	14287836	3915	-22.39	1.09	12	0.47	-1224.00	25207.00	29450	20240104	-6.96	18480	20231031	48.27	29450	-6.96	20240104	21100	29.86	20240227	29450	-6.96	20240104	18480	48.27	20231031	2.93	N	102710	500	71 억		1734328	N	N	1	N	00	N
40	20240424	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	1450	2	5.54	1515334500	55587	92.86	26650	27650	26650	33950	18350	26150	27260.59	12.14	0	12351	27650	26900	26500	25750	25350	26700	25550	71	7800	500	19350	50	1	14287836	3943	-22.55	1.09	12	0.39	-1224.00	25207.00	29450	20240104	-6.28	18480	20231031	49.35	29450	-6.28	20240104	21100	30.81	20240227	29450	-6.28	20240104	18480	49.35	20231031	2.93	N	102710	500	71 억		1734328	N	N	1	N	00	N
41	20240424	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	950	2	3.63	326862900	12177	20.34	26650	27100	26650	33950	18350	26150	26842.65	12.14	0	4003	27650	26900	26500	25750	25350	26700	25550	71	7800	500	19350	50	1	14287836	3872	-22.14	1.08	12	0.09	-1224.00	25207.00	29450	20240104	-7.98	18480	20231031	46.65	29450	-7.98	20240104	21100	28.44	20240227	29450	-7.98	20240104	18480	46.65	20231031	2.93	N	102710	500	71 억		1734328	N	N	1	N	00	N
42	20240423	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	-500	5	-1.88	1562388400	58966	40.04	26950	27250	26100	34600	18700	26650	26497.53	12.27	0	-18476	27816	27232	26366	25782	24916	27525	26075	71	7950	500	19720	50	1	14287836	3736	-21.36	1.04	12	0.41	-1224.00	25207.00	29450	20240104	-11.21	18480	20231031	41.50	29450	-11.21	20240104	21100	23.93	20240227	29450	-11.21	20240104	18480	41.50	20231031	2.75	N	102710	500	71 억		1753161	N	N	1	N	00	N
43	20240423	150759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-400	5	-1.50	1505499900	56792	38.56	26950	27250	26100	34600	18700	26650	26509.01	12.27	0	-18300	27816	27232	26366	25782	24916	27525	26075	71	7950	500	19720	50	1	14287836	3751	-21.45	1.04	12	0.40	-1224.00	25207.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	21100	24.41	20240227	29450	-10.87	20240104	18480	42.05	20231031	2.75	N	102710	500	71 억		1753161	N	N	1	N	00	N
44	20240423	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-400	5	-1.50	1301475050	49011	33.28	26950	27250	26100	34600	18700	26650	26554.75	12.27	0	-14753	27816	27232	26366	25782	24916	27525	26075	71	7950	500	19720	50	1	14287836	3751	-21.45	1.04	12	0.34	-1224.00	25207.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	21100	24.41	20240227	29450	-10.87	20240104	18480	42.05	20231031	2.75	N	102710	500	71 억		1753161	N	N	1	N	00	N
45	20240423	130756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-150	5	-0.56	1141420100	42933	29.15	26950	27250	26100	34600	18700	26650	26586.08	12.27	0	-11327	27816	27232	26366	25782	24916	27525	26075	71	7950	500	19720	50	1	14287836	3786	-21.65	1.05	12	0.30	-1224.00	25207.00	29450	20240104	-10.02	18480	20231031	43.40	29450	-10.02	20240104	21100	25.59	20240227	29450	-10.02	20240104	18480	43.40	20231031	2.75	N	102710	500	71 억		1753161	N	N	1	N	00	N
46	20240423	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-100	5	-0.38	1083915650	40758	27.67	26950	27250	26100	34600	18700	26650	26593.94	12.27	0	-10774	27816	27232	26366	25782	24916	27525	26075	71	7950	500	19720	50	1	14287836	3793	-21.69	1.05	12	0.29	-1224.00	25207.00	29450	20240104	-9.85	18480	20231031	43.67	29450	-9.85	20240104	21100	25.83	20240227	29450	-9.85	20240104	18480	43.67	20231031	2.75	N	102710	500	71 억		1753161	N	N	1	N	00	N
47	20240423	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-150	5	-0.56	1008003950	37893	25.73	26950	27250	26100	34600	18700	26650	26601.32	12.27	0	-10692	27816	27232	26366	25782	24916	27525	26075	71	7950	500	19720	50	1	14287836	3786	-21.65	1.05	12	0.27	-1224.00	25207.00	29450	20240104	-10.02	18480	20231031	43.40	29450	-10.02	20240104	21100	25.59	20240227	29450	-10.02	20240104	18480	43.40	20231031	2.75	N	102710	500	71 억		1753161	N	N	1	N	00	N
48	20240423	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	-200	5	-0.75	798261700	30002	20.37	26950	27250	26100	34600	18700	26650	26606.95	12.27	0	-7097	27816	27232	26366	25782	24916	27525	26075	71	7950	500	19720	50	1	14287836	3779	-21.61	1.05	12	0.21	-1224.00	25207.00	29450	20240104	-10.19	18480	20231031	43.13	29450	-10.19	20240104	21100	25.36	20240227	29450	-10.19	20240104	18480	43.13	20231031	2.75	N	102710	500	71 억		1753161	N	N	1	N	00	N
49	20240423	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	300	2	1.13	249201100	9220	6.26	26950	27250	26900	34600	18700	26650	27028.32	12.27	0	-2782	27816	27232	26366	25782	24916	27525	26075	71	7950	500	19720	50	1	14287836	3851	-22.02	1.07	12	0.06	-1224.00	25207.00	29450	20240104	-8.49	18480	20231031	45.83	29450	-8.49	20240104	21100	27.73	20240227	29450	-8.49	20240104	18480	45.83	20231031	2.75	N	102710	500	71 억		1753161	N	N	1	N	00	N
50	20240422	160754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26650	450	2	1.72	3833049500	146489	37.66	25850	26950	25500	34050	18350	26200	26164.89	12.18	0	12167	28933	27566	26033	24666	23133	26800	23900	71	7850	500	19380	50	1	14287836	3808	-21.77	1.06	12	1.03	-1224.00	25207.00	29450	20240104	-9.51	18480	20231031	44.21	29450	-9.51	20240104	21100	26.30	20240227	29450	-9.51	20240104	18480	44.21	20231031	2.70	N	102710	500	71 억		1740351	N	N	1	N	00	N
51	20240422	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	550	2	2.10	3475653700	133129	34.22	25850	26750	25500	34050	18350	26200	26107.41	12.18	0	14683	28933	27566	26033	24666	23133	26800	23900	71	7850	500	19380	50	1	14287836	3822	-21.85	1.06	12	0.93	-1224.00	25207.00	29450	20240104	-9.17	18480	20231031	44.75	29450	-9.17	20240104	21100	26.78	20240227	29450	-9.17	20240104	18480	44.75	20231031	2.70	N	102710	500	71 억		1740351	N	N	2	N	00	N
52	20240422	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	0	3	0.00	3096314900	118777	30.53	25850	26750	25500	34050	18350	26200	26068.30	12.18	0	11856	28933	27566	26033	24666	23133	26800	23900	71	7850	500	19380	50	1	14287836	3743	-21.41	1.04	12	0.83	-1224.00	25207.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	21100	24.17	20240227	29450	-11.04	20240104	18480	41.77	20231031	2.70	N	102710	500	71 억		1740351	N	N	2	N	00	N
53	20240422	130752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26450	250	2	0.95	2811754650	107941	27.75	25850	26750	25500	34050	18350	26200	26049.00	12.18	0	10199	28933	27566	26033	24666	23133	26800	23900	71	7850	500	19380	50	1	14287836	3779	-21.61	1.05	12	0.76	-1224.00	25207.00	29450	20240104	-10.19	18480	20231031	43.13	29450	-10.19	20240104	21100	25.36	20240227	29450	-10.19	20240104	18480	43.13	20231031	2.70	N	102710	500	71 억		1740351	N	N	2	N	00	N
54	20240422	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	100	2	0.38	2409130100	92725	23.84	25850	26400	25500	34050	18350	26200	25981.45	12.18	0	12189	28933	27566	26033	24666	23133	26800	23900	71	7850	500	19380	50	1	14287836	3758	-21.49	1.04	12	0.65	-1224.00	25207.00	29450	20240104	-10.70	18480	20231031	42.32	29450	-10.70	20240104	21100	24.64	20240227	29450	-10.70	20240104	18480	42.32	20231031	2.70	N	102710	500	71 억		1740351	N	N	2	N	00	N
55	20240422	110752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-300	5	-1.15	2010620750	77458	19.91	25850	26350	25500	34050	18350	26200	25957.56	12.18	0	11139	28933	27566	26033	24666	23133	26800	23900	71	7850	500	19380	50	1	14287836	3701	-21.16	1.03	12	0.54	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.70	N	102710	500	71 억		1740351	N	N	2	N	00	N
56	20240422	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-350	5	-1.34	1424968150	55019	14.14	25850	26350	25500	34050	18350	26200	25899.56	12.18	0	12507	28933	27566	26033	24666	23133	26800	23900	71	7850	500	19380	50	1	14287836	3693	-21.12	1.03	12	0.39	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.70	N	102710	500	71 억		1740351	N	N	2	N	00	N
57	20240422	090752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-150	5	-0.57	377668150	14612	3.76	25850	26050	25700	34050	18350	26200	25846.44	12.18	0	5585	28933	27566	26033	24666	23133	26800	23900	71	7850	500	19380	50	1	14287836	3722	-21.28	1.03	12	0.10	-1224.00	25207.00	29450	20240104	-11.54	18480	20231031	40.96	29450	-11.54	20240104	21100	23.46	20240227	29450	-11.54	20240104	18480	40.96	20231031	2.70	N	102710	500	71 억		1740351	N	N	2	N	00	N
58	20240419	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-1600	5	-5.76	9989100300	388249	209.36	27350	27400	24500	36100	19500	27800	25728.52	12.38	0	-29023	29000	28400	27700	27100	26400	28700	27400	71	8300	500	20570	50	1	14287836	3743	-21.41	1.04	12	2.72	-1224.00	25207.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	21100	24.17	20240227	29450	-11.04	20240104	18480	41.77	20231031	2.59	N	102710	500	71 억		1769416	N	N	2	N	00	N
59	20240419	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	-1650	5	-5.94	9703034150	377341	203.48	27350	27400	24500	36100	19500	27800	25714.23	12.38	0	-23546	29000	28400	27700	27100	26400	28700	27400	71	8300	500	20570	50	1	14287836	3736	-21.36	1.04	12	2.64	-1224.00	25207.00	29450	20240104	-11.21	18480	20231031	41.50	29450	-11.21	20240104	21100	23.93	20240227	29450	-11.21	20240104	18480	41.50	20231031	2.59	N	102710	500	71 억		1769416	N	N	1	N	00	N
60	20240419	140719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-1600	5	-5.76	8977391600	349520	188.48	27350	27400	24500	36100	19500	27800	25684.92	12.38	0	-14240	29000	28400	27700	27100	26400	28700	27400	71	8300	500	20570	50	1	14287836	3743	-21.41	1.04	12	2.45	-1224.00	25207.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	21100	24.17	20240227	29450	-11.04	20240104	18480	41.77	20231031	2.59	N	102710	500	71 억		1769416	N	N	1	N	00	N
61	20240419	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-1950	5	-7.01	8055974350	314046	169.35	27350	27400	24500	36100	19500	27800	25652.21	12.38	0	-6365	29000	28400	27700	27100	26400	28700	27400	71	8300	500	20570	50	1	14287836	3693	-21.12	1.03	12	2.20	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.59	N	102710	500	71 억		1769416	N	N	1	N	00	N
62	20240419	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-2400	5	-8.63	7158546250	278916	150.40	27350	27400	24500	36100	19500	27800	25665.60	12.38	0	379	29000	28400	27700	27100	26400	28700	27400	71	8300	500	20570	50	1	14287836	3629	-20.75	1.01	12	1.95	-1224.00	25207.00	29450	20240104	-13.75	18480	20231031	37.45	29450	-13.75	20240104	21100	20.38	20240227	29450	-13.75	20240104	18480	37.45	20231031	2.59	N	102710	500	71 억		1769416	N	N	1	N	00	N
63	20240419	110724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	-2300	5	-8.27	4192761300	160036	86.30	27350	27400	25450	36100	19500	27800	26198.86	12.38	0	-18998	29000	28400	27700	27100	26400	28700	27400	71	8300	500	20570	50	1	14287836	3643	-20.83	1.01	12	1.12	-1224.00	25207.00	29450	20240104	-13.41	18480	20231031	37.99	29450	-13.41	20240104	21100	20.85	20240227	29450	-13.41	20240104	18480	37.99	20231031	2.59	N	102710	500	71 억		1769416	N	N	1	N	00	N
64	20240419	100721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-1600	5	-5.76	2742666350	103865	56.01	27350	27400	26000	36100	19500	27800	26406.07	12.38	0	-8825	29000	28400	27700	27100	26400	28700	27400	71	8300	500	20570	50	1	14287836	3743	-21.41	1.04	12	0.73	-1224.00	25207.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	21100	24.17	20240227	29450	-11.04	20240104	18480	41.77	20231031	2.59	N	102710	500	71 억		1769416	N	N	1	N	00	N
65	20240419	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-1400	5	-5.04	654337400	24345	13.13	27350	27400	26400	36100	19500	27800	26877.69	12.38	0	-3097	29000	28400	27700	27100	26400	28700	27400	71	8300	500	20570	50	1	14287836	3772	-21.57	1.05	12	0.17	-1224.00	25207.00	29450	20240104	-10.36	18480	20231031	42.86	29450	-10.36	20240104	21100	25.12	20240227	29450	-10.36	20240104	18480	42.86	20231031	2.59	N	102710	500	71 억		1769416	N	N	1	N	00	N
66	20240418	160716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	-300	5	-1.07	5079345850	183561	35.87	27600	28300	27000	36500	19700	28100	27670.88	12.75	0	-56721	29566	28832	27966	27232	26366	29200	27600	71	8400	500	20790	50	1	14287836	3972	-22.71	1.10	12	1.28	-1224.00	25207.00	29450	20240104	-5.60	18480	20231031	50.43	29450	-5.60	20240104	21100	31.75	20240227	29450	-5.60	20240104	18480	50.43	20231031	2.62	N	102710	500	71 억		1821934	N	N	1	N	00	N
67	20240418	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-250	5	-0.89	4763096900	172194	33.65	27600	28300	27000	36500	19700	28100	27661.22	12.75	0	-51094	29566	28832	27966	27232	26366	29200	27600	71	8400	500	20790	50	1	14287836	3979	-22.75	1.10	12	1.21	-1224.00	25207.00	29450	20240104	-5.43	18480	20231031	50.70	29450	-5.43	20240104	21100	31.99	20240227	29450	-5.43	20240104	18480	50.70	20231031	2.62	N	102710	500	71 억		1821934	N	N	2	N	00	N
68	20240418	140721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27700	-400	5	-1.42	4227031850	152904	29.88	27600	28300	27000	36500	19700	28100	27645.01	12.75	0	-43030	29566	28832	27966	27232	26366	29200	27600	71	8400	500	20790	50	1	14287836	3958	-22.63	1.10	12	1.07	-1224.00	25207.00	29450	20240104	-5.94	18480	20231031	49.89	29450	-5.94	20240104	21100	31.28	20240227	29450	-5.94	20240104	18480	49.89	20231031	2.62	N	102710	500	71 억		1821934	N	N	2	N	00	N
69	20240418	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	-500	5	-1.78	3857199800	139531	27.26	27600	28300	27000	36500	19700	28100	27644.03	12.75	0	-40129	29566	28832	27966	27232	26366	29200	27600	71	8400	500	20790	50	1	14287836	3943	-22.55	1.09	12	0.98	-1224.00	25207.00	29450	20240104	-6.28	18480	20231031	49.35	29450	-6.28	20240104	21100	30.81	20240227	29450	-6.28	20240104	18480	49.35	20231031	2.62	N	102710	500	71 억		1821934	N	N	2	N	00	N
70	20240418	120714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27800	-300	5	-1.07	3463887850	125353	24.49	27600	28300	27000	36500	19700	28100	27633.07	12.75	0	-31976	29566	28832	27966	27232	26366	29200	27600	71	8400	500	20790	50	1	14287836	3972	-22.71	1.10	12	0.88	-1224.00	25207.00	29450	20240104	-5.60	18480	20231031	50.43	29450	-5.60	20240104	21100	31.75	20240227	29450	-5.60	20240104	18480	50.43	20231031	2.62	N	102710	500	71 억		1821934	N	N	2	N	00	N
71	20240418	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27850	-250	5	-0.89	2767186050	100328	19.60	27600	28300	27000	36500	19700	28100	27581.39	12.75	0	-23359	29566	28832	27966	27232	26366	29200	27600	71	8400	500	20790	50	1	14287836	3979	-22.75	1.10	12	0.70	-1224.00	25207.00	29450	20240104	-5.43	18480	20231031	50.70	29450	-5.43	20240104	21100	31.99	20240227	29450	-5.43	20240104	18480	50.70	20231031	2.62	N	102710	500	71 억		1821934	N	N	2	N	00	N
72	20240418	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27600	-500	5	-1.78	1994594600	72296	14.13	27600	28300	27000	36500	19700	28100	27589.28	12.75	0	-19652	29566	28832	27966	27232	26366	29200	27600	71	8400	500	20790	50	1	14287836	3943	-22.55	1.09	12	0.51	-1224.00	25207.00	29450	20240104	-6.28	18480	20231031	49.35	29450	-6.28	20240104	21100	30.81	20240227	29450	-6.28	20240104	18480	49.35	20231031	2.62	N	102710	500	71 억		1821934	N	N	2	N	00	N
73	20240418	090715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27450	-650	5	-2.31	616072750	22512	4.40	27600	27800	27000	36500	19700	28100	27366.42	12.75	0	-1847	29566	28832	27966	27232	26366	29200	27600	71	8400	500	20790	50	1	14287836	3922	-22.43	1.09	12	0.16	-1224.00	25207.00	29450	20240104	-6.79	18480	20231031	48.54	29450	-6.79	20240104	21100	30.09	20240227	29450	-6.79	20240104	18480	48.54	20231031	2.62	N	102710	500	71 억		1821934	N	N	2	N	00	N
74	20240417	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	1750	2	6.64	14311717400	507785	286.55	27100	28700	27100	34250	18450	26350	28184.93	12.66	0	13524	28750	27550	26800	25600	24850	27175	25225	71	7900	500	19490	50	1	14287836	4015	-22.96	1.11	12	3.55	-1224.00	25207.00	29450	20240104	-4.58	18480	20231031	52.06	29450	-4.58	20240104	21100	33.18	20240227	29450	-4.58	20240104	18480	52.06	20231031	2.51	N	102710	500	71 억		1808716	N	N	2	N	00	N
75	20240417	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	1550	2	5.88	13690025550	485624	274.05	27100	28700	27100	34250	18450	26350	28190.59	12.66	0	10117	28750	27550	26800	25600	24850	27175	25225	71	7900	500	19490	50	1	14287836	3986	-22.79	1.11	12	3.40	-1224.00	25207.00	29450	20240104	-5.26	18480	20231031	50.97	29450	-5.26	20240104	21100	32.23	20240227	29450	-5.26	20240104	18480	50.97	20231031	2.51	N	102710	500	71 억		1808716	N	N	3	N	00	N
76	20240417	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	2150	2	8.16	12224450150	433719	244.76	27100	28700	27100	34250	18450	26350	28185.18	12.66	0	10254	28750	27550	26800	25600	24850	27175	25225	71	7900	500	19490	50	1	14287836	4072	-23.28	1.13	12	3.04	-1224.00	25207.00	29450	20240104	-3.23	18480	20231031	54.22	29450	-3.23	20240104	21100	35.07	20240227	29450	-3.23	20240104	18480	54.22	20231031	2.51	N	102710	500	71 억		1808716	N	N	3	N	00	N
77	20240417	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	2100	2	7.97	9793851100	348582	196.71	27100	28650	27100	34250	18450	26350	28096.26	12.66	0	15328	28750	27550	26800	25600	24850	27175	25225	71	7900	500	19490	50	1	14287836	4065	-23.24	1.13	12	2.44	-1224.00	25207.00	29450	20240104	-3.40	18480	20231031	53.95	29450	-3.40	20240104	21100	34.83	20240227	29450	-3.40	20240104	18480	53.95	20231031	2.51	N	102710	500	71 억		1808716	N	N	3	N	00	N
78	20240417	120719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	1600	2	6.07	8996861850	320289	180.74	27100	28650	27100	34250	18450	26350	28089.82	12.66	0	18030	28750	27550	26800	25600	24850	27175	25225	71	7900	500	19490	50	1	14287836	3993	-22.83	1.11	12	2.24	-1224.00	25207.00	29450	20240104	-5.09	18480	20231031	51.24	29450	-5.09	20240104	21100	32.46	20240227	29450	-5.09	20240104	18480	51.24	20231031	2.51	N	102710	500	71 억		1808716	N	N	3	N	00	N
79	20240417	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	1650	2	6.26	7945414900	282709	159.54	27100	28650	27100	34250	18450	26350	28104.57	12.66	0	21174	28750	27550	26800	25600	24850	27175	25225	71	7900	500	19490	50	1	14287836	4001	-22.88	1.11	12	1.98	-1224.00	25207.00	29450	20240104	-4.92	18480	20231031	51.52	29450	-4.92	20240104	21100	32.70	20240227	29450	-4.92	20240104	18480	51.52	20231031	2.51	N	102710	500	71 억		1808716	N	N	3	N	00	N
80	20240417	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28100	1750	2	6.64	5516947400	196105	110.67	27100	28650	27100	34250	18450	26350	28132.62	12.66	0	17996	28750	27550	26800	25600	24850	27175	25225	71	7900	500	19490	50	1	14287836	4015	-22.96	1.11	12	1.37	-1224.00	25207.00	29450	20240104	-4.58	18480	20231031	52.06	29450	-4.58	20240104	21100	33.18	20240227	29450	-4.58	20240104	18480	52.06	20231031	2.51	N	102710	500	71 억		1808716	N	N	3	N	00	N
81	20240417	090712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27950	1600	2	6.07	1171437400	42607	24.04	27100	27950	27100	34250	18450	26350	27494.01	12.66	0	4938	28750	27550	26800	25600	24850	27175	25225	71	7900	500	19490	50	1	14287836	3993	-22.83	1.11	12	0.30	-1224.00	25207.00	29450	20240104	-5.09	18480	20231031	51.24	29450	-5.09	20240104	21100	32.46	20240227	29450	-5.09	20240104	18480	51.24	20231031	2.51	N	102710	500	71 억		1808716	N	N	3	N	00	N
82	20240416	160716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-1800	5	-6.39	4641702400	173603	60.07	27700	28000	26050	36550	19750	28150	26738.20	12.92	0	-38586	29416	28782	27666	27032	25916	29100	27350	71	8400	500	20830	50	1	14287836	3765	-21.53	1.05	12	1.22	-1224.00	25207.00	29450	20240104	-10.53	18480	20231031	42.59	29450	-10.53	20240104	21100	24.88	20240227	29450	-10.53	20240104	18480	42.59	20231031	2.59	N	102710	500	71 억		1845446	N	N	3	N	00	N
83	20240416	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	-1650	5	-5.86	4415905600	165050	57.11	27700	28000	26050	36550	19750	28150	26754.96	12.92	0	-34851	29416	28782	27666	27032	25916	29100	27350	71	8400	500	20830	50	1	14287836	3786	-21.65	1.05	12	1.16	-1224.00	25207.00	29450	20240104	-10.02	18480	20231031	43.40	29450	-10.02	20240104	21100	25.59	20240227	29450	-10.02	20240104	18480	43.40	20231031	2.59	N	102710	500	71 억		1845446	N	N	1	N	00	N
84	20240416	140714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	-1850	5	-6.57	4018976750	150031	51.91	27700	28000	26050	36550	19750	28150	26787.64	12.92	0	-27681	29416	28782	27666	27032	25916	29100	27350	71	8400	500	20830	50	1	14287836	3758	-21.49	1.04	12	1.05	-1224.00	25207.00	29450	20240104	-10.70	18480	20231031	42.32	29450	-10.70	20240104	21100	24.64	20240227	29450	-10.70	20240104	18480	42.32	20231031	2.59	N	102710	500	71 억		1845446	N	N	1	N	00	N
85	20240416	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-1900	5	-6.75	3641448350	135594	46.92	27700	28000	26100	36550	19750	28150	26855.53	12.92	0	-20670	29416	28782	27666	27032	25916	29100	27350	71	8400	500	20830	50	1	14287836	3751	-21.45	1.04	12	0.95	-1224.00	25207.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	21100	24.41	20240227	29450	-10.87	20240104	18480	42.05	20231031	2.59	N	102710	500	71 억		1845446	N	N	1	N	00	N
86	20240416	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-1750	5	-6.22	3357461850	124781	43.17	27700	28000	26100	36550	19750	28150	26906.84	12.92	0	-16527	29416	28782	27666	27032	25916	29100	27350	71	8400	500	20830	50	1	14287836	3772	-21.57	1.05	12	0.87	-1224.00	25207.00	29450	20240104	-10.36	18480	20231031	42.86	29450	-10.36	20240104	21100	25.12	20240227	29450	-10.36	20240104	18480	42.86	20231031	2.59	N	102710	500	71 억		1845446	N	N	1	N	00	N
87	20240416	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	-1800	5	-6.39	2976470750	110304	38.17	27700	28000	26100	36550	19750	28150	26984.25	12.92	0	-11161	29416	28782	27666	27032	25916	29100	27350	71	8400	500	20830	50	1	14287836	3765	-21.53	1.05	12	0.77	-1224.00	25207.00	29450	20240104	-10.53	18480	20231031	42.59	29450	-10.53	20240104	21100	24.88	20240227	29450	-10.53	20240104	18480	42.59	20231031	2.59	N	102710	500	71 억		1845446	N	N	1	N	00	N
88	20240416	100705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	-1300	5	-4.62	1803589050	65937	22.81	27700	28000	26850	36550	19750	28150	27353.22	12.92	0	-12251	29416	28782	27666	27032	25916	29100	27350	71	8400	500	20830	50	1	14287836	3836	-21.94	1.07	12	0.46	-1224.00	25207.00	29450	20240104	-8.83	18480	20231031	45.29	29450	-8.83	20240104	21100	27.25	20240227	29450	-8.83	20240104	18480	45.29	20231031	2.59	N	102710	500	71 억		1845446	N	N	1	N	00	N
89	20240416	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	-600	5	-2.13	412164800	14894	5.15	27700	28000	27400	36550	19750	28150	27673.21	12.92	0	-1050	29416	28782	27666	27032	25916	29100	27350	71	8400	500	20830	50	1	14287836	3936	-22.51	1.09	12	0.10	-1224.00	25207.00	29450	20240104	-6.45	18480	20231031	49.08	29450	-6.45	20240104	21100	30.57	20240227	29450	-6.45	20240104	18480	49.08	20231031	2.59	N	102710	500	71 억		1845446	N	N	1	N	00	N
90	20240415	160704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28150	1100	2	4.07	7915734900	288177	123.82	26900	28300	26550	35150	18950	27050	27467.88	13.16	0	-37923	28483	27766	26583	25866	24683	28125	26225	71	8100	500	20010	50	1	14287836	4022	-23.00	1.12	12	2.02	-1224.00	25207.00	29450	20240104	-4.41	18480	20231031	52.33	29450	-4.41	20240104	21100	33.41	20240227	29450	-4.41	20240104	18480	52.33	20231031	2.62	N	102710	500	71 억		1879838	N	N	1	N	00	N
91	20240415	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	950	2	3.51	7217890150	263394	113.18	26900	28300	26550	35150	18950	27050	27403.43	13.16	0	-33252	28483	27766	26583	25866	24683	28125	26225	71	8100	500	20010	50	1	14287836	4001	-22.88	1.11	12	1.84	-1224.00	25207.00	29450	20240104	-4.92	18480	20231031	51.52	29450	-4.92	20240104	21100	32.70	20240227	29450	-4.92	20240104	18480	51.52	20231031	2.62	N	102710	500	71 억		1879838	N	N	0	N	00	N
92	20240415	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27900	850	2	3.14	5723321050	210000	90.23	26900	28100	26550	35150	18950	27050	27253.93	13.16	0	-31375	28483	27766	26583	25866	24683	28125	26225	71	8100	500	20010	50	1	14287836	3986	-22.79	1.11	12	1.47	-1224.00	25207.00	29450	20240104	-5.26	18480	20231031	50.97	29450	-5.26	20240104	21100	32.23	20240227	29450	-5.26	20240104	18480	50.97	20231031	2.62	N	102710	500	71 억		1879838	N	N	0	N	00	N
93	20240415	130656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27550	500	2	1.85	4130727750	152629	65.58	26900	27550	26550	35150	18950	27050	27063.85	13.16	0	-28413	28483	27766	26583	25866	24683	28125	26225	71	8100	500	20010	50	1	14287836	3936	-22.51	1.09	12	1.07	-1224.00	25207.00	29450	20240104	-6.45	18480	20231031	49.08	29450	-6.45	20240104	21100	30.57	20240227	29450	-6.45	20240104	18480	49.08	20231031	2.62	N	102710	500	71 억		1879838	N	N	0	N	00	N
94	20240415	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	100	2	0.37	3273308750	121185	52.07	26900	27400	26550	35150	18950	27050	27010.83	13.16	0	-28089	28483	27766	26583	25866	24683	28125	26225	71	8100	500	20010	50	1	14287836	3879	-22.18	1.08	12	0.85	-1224.00	25207.00	29450	20240104	-7.81	18480	20231031	46.92	29450	-7.81	20240104	21100	28.67	20240227	29450	-7.81	20240104	18480	46.92	20231031	2.62	N	102710	500	71 억		1879838	N	N	0	N	00	N
95	20240415	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	-50	5	-0.18	2877189200	106512	45.77	26900	27400	26550	35150	18950	27050	27012.81	13.16	0	-26165	28483	27766	26583	25866	24683	28125	26225	71	8100	500	20010	50	1	14287836	3858	-22.06	1.07	12	0.75	-1224.00	25207.00	29450	20240104	-8.32	18480	20231031	46.10	29450	-8.32	20240104	21100	27.96	20240227	29450	-8.32	20240104	18480	46.10	20231031	2.62	N	102710	500	71 억		1879838	N	N	0	N	00	N
96	20240415	100702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-150	5	-0.55	2082095050	76997	33.08	26900	27400	26550	35150	18950	27050	27041.25	13.16	0	-17714	28483	27766	26583	25866	24683	28125	26225	71	8100	500	20010	50	1	14287836	3843	-21.98	1.07	12	0.54	-1224.00	25207.00	29450	20240104	-8.66	18480	20231031	45.56	29450	-8.66	20240104	21100	27.49	20240227	29450	-8.66	20240104	18480	45.56	20231031	2.62	N	102710	500	71 억		1879838	N	N	0	N	00	N
97	20240415	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-300	5	-1.11	434818750	16231	6.97	26900	26950	26550	35150	18950	27050	26789.01	13.16	0	227	28483	27766	26583	25866	24683	28125	26225	71	8100	500	20010	50	1	14287836	3822	-21.85	1.06	12	0.11	-1224.00	25207.00	29450	20240104	-9.17	18480	20231031	44.75	29450	-9.17	20240104	21100	26.78	20240227	29450	-9.17	20240104	18480	44.75	20231031	2.62	N	102710	500	71 억		1879838	N	N	0	N	00	N
98	20240412	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	1450	2	5.66	6196965600	232533	272.30	26050	27300	25400	33250	17950	25600	26648.17	13.21	0	7834	27266	26432	25266	24432	23266	26850	24850	71	7650	500	18940	50	1	14287836	3865	-22.10	1.07	12	1.63	-1224.00	25207.00	29450	20240104	-8.15	18480	20231031	46.37	29450	-8.15	20240104	21100	28.20	20240227	29450	-8.15	20240104	18480	46.37	20231031	2.65	N	102710	500	71 억		1887118	N	N	0	N	00	N
99	20240412	150704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	1250	2	4.88	5730739150	215261	252.07	26050	27300	25400	33250	17950	25600	26622.28	13.21	0	8680	27266	26432	25266	24432	23266	26850	24850	71	7650	500	18940	50	1	14287836	3836	-21.94	1.07	12	1.51	-1224.00	25207.00	29450	20240104	-8.83	18480	20231031	45.29	29450	-8.83	20240104	21100	27.25	20240227	29450	-8.83	20240104	18480	45.29	20231031	2.65	N	102710	500	71 억		1887118	N	N	0	N	00	N
100	20240412	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	1100	2	4.30	5025024350	188849	221.14	26050	27300	25400	33250	17950	25600	26608.69	13.21	0	8421	27266	26432	25266	24432	23266	26850	24850	71	7650	500	18940	50	1	14287836	3815	-21.81	1.06	12	1.32	-1224.00	25207.00	29450	20240104	-9.34	18480	20231031	44.48	29450	-9.34	20240104	21100	26.54	20240227	29450	-9.34	20240104	18480	44.48	20231031	2.65	N	102710	500	71 억		1887118	N	N	0	N	00	N
101	20240412	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	1550	2	6.05	4465095750	168044	196.78	26050	27300	25400	33250	17950	25600	26570.99	13.21	0	10454	27266	26432	25266	24432	23266	26850	24850	71	7650	500	18940	50	1	14287836	3879	-22.18	1.08	12	1.18	-1224.00	25207.00	29450	20240104	-7.81	18480	20231031	46.92	29450	-7.81	20240104	21100	28.67	20240227	29450	-7.81	20240104	18480	46.92	20231031	2.65	N	102710	500	71 억		1887118	N	N	0	N	00	N
102	20240412	120701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	1150	2	4.49	3225432000	122300	143.21	26050	27200	25400	33250	17950	25600	26373.12	13.21	0	7326	27266	26432	25266	24432	23266	26850	24850	71	7650	500	18940	50	1	14287836	3822	-21.85	1.06	12	0.86	-1224.00	25207.00	29450	20240104	-9.17	18480	20231031	44.75	29450	-9.17	20240104	21100	26.78	20240227	29450	-9.17	20240104	18480	44.75	20231031	2.65	N	102710	500	71 억		1887118	N	N	0	N	00	N
103	20240412	110658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	650	2	2.54	1428086200	55103	64.53	26050	26250	25400	33250	17950	25600	25916.67	13.21	0	3796	27266	26432	25266	24432	23266	26850	24850	71	7650	500	18940	50	1	14287836	3751	-21.45	1.04	12	0.39	-1224.00	25207.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	21100	24.41	20240227	29450	-10.87	20240104	18480	42.05	20231031	2.65	N	102710	500	71 억		1887118	N	N	0	N	00	N
104	20240412	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	300	2	1.17	627161100	24301	28.46	26050	26050	25400	33250	17950	25600	25808.04	13.21	0	-4361	27266	26432	25266	24432	23266	26850	24850	71	7650	500	18940	50	1	14287836	3701	-21.16	1.03	12	0.17	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.65	N	102710	500	71 억		1887118	N	N	0	N	00	N
105	20240412	090658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	0	3	0.00	74144850	2879	3.37	26050	26050	25400	33250	17950	25600	25753.68	13.21	0	-1468	27266	26432	25266	24432	23266	26850	24850	71	7650	500	18940	50	1	14287836	3658	-20.92	1.02	12	0.02	-1224.00	25207.00	29450	20240104	-13.07	18480	20231031	38.53	29450	-13.07	20240104	21100	21.33	20240227	29450	-13.07	20240104	18480	38.53	20231031	2.65	N	102710	500	71 억		1887118	N	N	0	N	00	N
106	20240411	160653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	1000	2	4.07	2167255750	85094	161.32	24100	26100	24100	31950	17250	24600	25468.95	13.21	0	8779	25600	25100	24800	24300	24000	24950	24150	71	7350	500	18200	50	1	14287836	3658	-20.92	1.02	12	0.60	-1224.00	25207.00	29450	20240104	-13.07	18480	20231031	38.53	29450	-13.07	20240104	21100	21.33	20240227	29450	-13.07	20240104	18480	38.53	20231031	2.65	N	102710	500	71 억		1887898	N	N	0	N	00	N
107	20240411	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	1000	2	4.07	2066422050	81155	153.85	24100	26100	24100	31950	17250	24600	25462.66	13.21	0	8101	25600	25100	24800	24300	24000	24950	24150	71	7350	500	18200	50	1	14287836	3658	-20.92	1.02	12	0.57	-1224.00	25207.00	29450	20240104	-13.07	18480	20231031	38.53	29450	-13.07	20240104	21100	21.33	20240227	29450	-13.07	20240104	18480	38.53	20231031	2.65	N	102710	500	71 억		1887898	N	N	0	N	00	N
108	20240411	140657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	1250	2	5.08	1869216300	73485	139.31	24100	26100	24100	31950	17250	24600	25436.71	13.21	0	7521	25600	25100	24800	24300	24000	24950	24150	71	7350	500	18200	50	1	14287836	3693	-21.12	1.03	12	0.51	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.65	N	102710	500	71 억		1887898	N	N	0	N	00	N
109	20240411	130649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	1000	2	4.07	1370449500	54197	102.74	24100	25950	24100	31950	17250	24600	25286.45	13.21	0	4944	25600	25100	24800	24300	24000	24950	24150	71	7350	500	18200	50	1	14287836	3658	-20.92	1.02	12	0.38	-1224.00	25207.00	29450	20240104	-13.07	18480	20231031	38.53	29450	-13.07	20240104	21100	21.33	20240227	29450	-13.07	20240104	18480	38.53	20231031	2.65	N	102710	500	71 억		1887898	N	N	0	N	00	N
110	20240411	120659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	1150	2	4.67	1196691450	47424	89.90	24100	25950	24100	31950	17250	24600	25233.88	13.21	0	3717	25600	25100	24800	24300	24000	24950	24150	71	7350	500	18200	50	1	14287836	3679	-21.04	1.02	12	0.33	-1224.00	25207.00	29450	20240104	-12.56	18480	20231031	39.34	29450	-12.56	20240104	21100	22.04	20240227	29450	-12.56	20240104	18480	39.34	20231031	2.65	N	102710	500	71 억		1887898	N	N	0	N	00	N
111	20240411	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	650	2	2.64	522798300	21116	40.03	24100	25250	24100	31950	17250	24600	24758.40	13.21	0	1038	25600	25100	24800	24300	24000	24950	24150	71	7350	500	18200	50	1	14287836	3608	-20.63	1.00	12	0.15	-1224.00	25207.00	29450	20240104	-14.26	18480	20231031	36.63	29450	-14.26	20240104	21100	19.67	20240227	29450	-14.26	20240104	18480	36.63	20231031	2.65	N	102710	500	71 억		1887898	N	N	0	N	00	N
112	20240411	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	100	2	0.41	245561450	10050	19.05	24100	24900	24100	31950	17250	24600	24433.98	13.21	0	164	25600	25100	24800	24300	24000	24950	24150	71	7350	500	18200	50	1	14287836	3529	-20.18	0.98	12	0.07	-1224.00	25207.00	29450	20240104	-16.13	18480	20231031	33.66	29450	-16.13	20240104	21100	17.06	20240227	29450	-16.13	20240104	18480	33.66	20231031	2.65	N	102710	500	71 억		1887898	N	N	0	N	00	N
113	20240411	090655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	-150	5	-0.61	95175700	3919	7.43	24100	24550	24100	31950	17250	24600	24285.71	13.21	0	2092	25600	25100	24800	24300	24000	24950	24150	71	7350	500	18200	50	1	14287836	3493	-19.98	0.97	12	0.03	-1224.00	25207.00	29450	20240104	-16.98	18480	20231031	32.31	29450	-16.98	20240104	21100	15.88	20240227	29450	-16.98	20240104	18480	32.31	20231031	2.65	N	102710	500	71 억		1887898	N	N	0	N	00	N
114	20240409	160644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	-400	5	-1.60	1303913250	52750	91.62	25000	25300	24500	32500	17500	25000	24718.74	13.21	0	147	26300	25650	25300	24650	24300	25475	24475	71	7500	500	18500	50	1	14287836	3515	-20.10	0.98	12	0.37	-1224.00	25207.00	29450	20240104	-16.47	18480	20231031	33.12	29450	-16.47	20240104	21100	16.59	20240227	29450	-16.47	20240104	18480	33.12	20231031	2.68	N	102710	500	71 억		1887518	N	N	0	N	00	N
115	20240409	150650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	-350	5	-1.40	1234939150	49946	86.75	25000	25300	24500	32500	17500	25000	24725.49	13.21	0	-522	26300	25650	25300	24650	24300	25475	24475	71	7500	500	18500	50	1	14287836	3522	-20.14	0.98	12	0.35	-1224.00	25207.00	29450	20240104	-16.30	18480	20231031	33.39	29450	-16.30	20240104	21100	16.82	20240227	29450	-16.30	20240104	18480	33.39	20231031	2.68	N	102710	500	71 억		1887518	N	N	0	N	00	N
116	20240409	140654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-200	5	-0.80	997786200	40325	70.04	25000	25300	24500	32500	17500	25000	24743.61	13.21	0	-3539	26300	25650	25300	24650	24300	25475	24475	71	7500	500	18500	50	1	14287836	3543	-20.26	0.98	12	0.28	-1224.00	25207.00	29450	20240104	-15.79	18480	20231031	34.20	29450	-15.79	20240104	21100	17.54	20240227	29450	-15.79	20240104	18480	34.20	20231031	2.68	N	102710	500	71 억		1887518	N	N	0	N	00	N
117	20240409	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	-250	5	-1.00	725669050	29308	50.90	25000	25300	24500	32500	17500	25000	24760.10	13.21	0	-5535	26300	25650	25300	24650	24300	25475	24475	71	7500	500	18500	50	1	14287836	3536	-20.22	0.98	12	0.21	-1224.00	25207.00	29450	20240104	-15.96	18480	20231031	33.93	29450	-15.96	20240104	21100	17.30	20240227	29450	-15.96	20240104	18480	33.93	20231031	2.68	N	102710	500	71 억		1887518	N	N	0	N	00	N
118	20240409	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	-400	5	-1.60	666039200	26883	46.69	25000	25300	24500	32500	17500	25000	24775.48	13.21	0	-5581	26300	25650	25300	24650	24300	25475	24475	71	7500	500	18500	50	1	14287836	3515	-20.10	0.98	12	0.19	-1224.00	25207.00	29450	20240104	-16.47	18480	20231031	33.12	29450	-16.47	20240104	21100	16.59	20240227	29450	-16.47	20240104	18480	33.12	20231031	2.68	N	102710	500	71 억		1887518	N	N	0	N	00	N
119	20240409	110649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	-350	5	-1.40	567103350	22858	39.70	25000	25300	24550	32500	17500	25000	24809.84	13.21	0	-5164	26300	25650	25300	24650	24300	25475	24475	71	7500	500	18500	50	1	14287836	3522	-20.14	0.98	12	0.16	-1224.00	25207.00	29450	20240104	-16.30	18480	20231031	33.39	29450	-16.30	20240104	21100	16.82	20240227	29450	-16.30	20240104	18480	33.39	20231031	2.68	N	102710	500	71 억		1887518	N	N	0	N	00	N
120	20240409	100644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	-250	5	-1.00	309243100	12400	21.54	25000	25300	24750	32500	17500	25000	24938.96	13.21	0	-3058	26300	25650	25300	24650	24300	25475	24475	71	7500	500	18500	50	1	14287836	3536	-20.22	0.98	12	0.09	-1224.00	25207.00	29450	20240104	-15.96	18480	20231031	33.93	29450	-15.96	20240104	21100	17.30	20240227	29450	-15.96	20240104	18480	33.93	20231031	2.68	N	102710	500	71 억		1887518	N	N	0	N	00	N
121	20240409	090656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	100	2	0.40	25208200	1008	1.75	25000	25200	24950	32500	17500	25000	25008.13	13.21	0	-212	26300	25650	25300	24650	24300	25475	24475	71	7500	500	18500	50	1	14287836	3586	-20.51	1.00	12	0.01	-1224.00	25207.00	29450	20240104	-14.77	18480	20231031	35.82	29450	-14.77	20240104	21100	18.96	20240227	29450	-14.77	20240104	18480	35.82	20231031	2.68	N	102710	500	71 억		1887518	N	N	0	N	00	N
122	20240408	160642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-550	5	-2.15	1450842700	57327	99.06	25900	25950	24950	33200	17900	25550	25308.48	13.25	0	-7401	26616	26082	25566	25032	24516	25825	24775	71	7650	500	18900	50	1	14287836	3572	-20.42	0.99	12	0.40	-1224.00	25207.00	29450	20240104	-15.11	18480	20231031	35.28	29450	-15.11	20240104	21100	18.48	20240227	29450	-15.11	20240104	18480	35.28	20231031	2.60	N	102710	500	71 억		1892826	N	N	0	N	00	N
123	20240408	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	-450	5	-1.76	1365183350	53904	93.15	25900	25950	24950	33200	17900	25550	25326.20	13.25	0	-8480	26616	26082	25566	25032	24516	25825	24775	71	7650	500	18900	50	1	14287836	3586	-20.51	1.00	12	0.38	-1224.00	25207.00	29450	20240104	-14.77	18480	20231031	35.82	29450	-14.77	20240104	21100	18.96	20240227	29450	-14.77	20240104	18480	35.82	20231031	2.60	N	102710	500	71 억		1892826	N	N	0	N	00	N
124	20240408	140649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	-500	5	-1.96	1165635250	45923	79.35	25900	25950	25000	33200	17900	25550	25382.38	13.25	0	-9715	26616	26082	25566	25032	24516	25825	24775	71	7650	500	18900	50	1	14287836	3579	-20.47	0.99	12	0.32	-1224.00	25207.00	29450	20240104	-14.94	18480	20231031	35.55	29450	-14.94	20240104	21100	18.72	20240227	29450	-14.94	20240104	18480	35.55	20231031	2.60	N	102710	500	71 억		1892826	N	N	0	N	00	N
125	20240408	130645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-400	5	-1.57	1008048100	39641	68.50	25900	25950	25150	33200	17900	25550	25429.43	13.25	0	-8029	26616	26082	25566	25032	24516	25825	24775	71	7650	500	18900	50	1	14287836	3593	-20.55	1.00	12	0.28	-1224.00	25207.00	29450	20240104	-14.60	18480	20231031	36.09	29450	-14.60	20240104	21100	19.19	20240227	29450	-14.60	20240104	18480	36.09	20231031	2.60	N	102710	500	71 억		1892826	N	N	0	N	00	N
126	20240408	120648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-350	5	-1.37	965681950	37958	65.59	25900	25950	25150	33200	17900	25550	25440.80	13.25	0	-7597	26616	26082	25566	25032	24516	25825	24775	71	7650	500	18900	50	1	14287836	3601	-20.59	1.00	12	0.27	-1224.00	25207.00	29450	20240104	-14.43	18480	20231031	36.36	29450	-14.43	20240104	21100	19.43	20240227	29450	-14.43	20240104	18480	36.36	20231031	2.60	N	102710	500	71 억		1892826	N	N	0	N	00	N
127	20240408	110649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-200	5	-0.78	756907100	29688	51.30	25900	25950	25300	33200	17900	25550	25495.39	13.25	0	-6777	26616	26082	25566	25032	24516	25825	24775	71	7650	500	18900	50	1	14287836	3622	-20.71	1.01	12	0.21	-1224.00	25207.00	29450	20240104	-13.92	18480	20231031	37.18	29450	-13.92	20240104	21100	20.14	20240227	29450	-13.92	20240104	18480	37.18	20231031	2.60	N	102710	500	71 억		1892826	N	N	0	N	00	N
128	20240408	100641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	-50	5	-0.20	554867100	21733	37.55	25900	25950	25300	33200	17900	25550	25531.09	13.25	0	-3030	26616	26082	25566	25032	24516	25825	24775	71	7650	500	18900	50	1	14287836	3643	-20.83	1.01	12	0.15	-1224.00	25207.00	29450	20240104	-13.41	18480	20231031	37.99	29450	-13.41	20240104	21100	20.85	20240227	29450	-13.41	20240104	18480	37.99	20231031	2.60	N	102710	500	71 억		1892826	N	N	0	N	00	N
129	20240408	090649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	150	2	0.59	83992900	3262	5.64	25900	25950	25450	33200	17900	25550	25748.90	13.25	0	-1612	26616	26082	25566	25032	24516	25825	24775	71	7650	500	18900	50	1	14287836	3672	-21.00	1.02	12	0.02	-1224.00	25207.00	29450	20240104	-12.73	18480	20231031	39.07	29450	-12.73	20240104	21100	21.80	20240227	29450	-12.73	20240104	18480	39.07	20231031	2.60	N	102710	500	71 억		1892826	N	N	0	N	00	N
130	20240405	160648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	-450	5	-1.73	1479518850	57786	67.10	25650	26100	25050	33800	18200	26000	25603.62	13.26	0	-2145	26866	26432	26016	25582	25166	26650	25800	71	7800	500	19240	50	1	14287836	3651	-20.87	1.01	12	0.40	-1224.00	25207.00	29450	20240104	-13.24	18480	20231031	38.26	29450	-13.24	20240104	21100	21.09	20240227	29450	-13.24	20240104	18480	38.26	20231031	2.57	N	102710	500	71 억		1894195	N	N	1	N	00	N
131	20240405	150644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	-350	5	-1.35	1424054750	55616	64.58	25650	26100	25050	33800	18200	26000	25605.13	13.26	0	-1520	26866	26432	26016	25582	25166	26650	25800	71	7800	500	19240	50	1	14287836	3665	-20.96	1.02	12	0.39	-1224.00	25207.00	29450	20240104	-12.90	18480	20231031	38.80	29450	-12.90	20240104	21100	21.56	20240227	29450	-12.90	20240104	18480	38.80	20231031	2.57	N	102710	500	71 억		1894195	N	N	1	N	00	N
132	20240405	140644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	-550	5	-2.12	1247994950	48725	56.58	25650	26100	25050	33800	18200	26000	25613.03	13.26	0	-607	26866	26432	26016	25582	25166	26650	25800	71	7800	500	19240	50	1	14287836	3636	-20.79	1.01	12	0.34	-1224.00	25207.00	29450	20240104	-13.58	18480	20231031	37.72	29450	-13.58	20240104	21100	20.62	20240227	29450	-13.58	20240104	18480	37.72	20231031	2.57	N	102710	500	71 억		1894195	N	N	1	N	00	N
133	20240405	130642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-600	5	-2.31	1167139000	45546	52.89	25650	26100	25050	33800	18200	26000	25625.50	13.26	0	499	26866	26432	26016	25582	25166	26650	25800	71	7800	500	19240	50	1	14287836	3629	-20.75	1.01	12	0.32	-1224.00	25207.00	29450	20240104	-13.75	18480	20231031	37.45	29450	-13.75	20240104	21100	20.38	20240227	29450	-13.75	20240104	18480	37.45	20231031	2.57	N	102710	500	71 억		1894195	N	N	1	N	00	N
134	20240405	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-600	5	-2.31	1078536900	42075	48.86	25650	26100	25050	33800	18200	26000	25633.68	13.26	0	2035	26866	26432	26016	25582	25166	26650	25800	71	7800	500	19240	50	1	14287836	3629	-20.75	1.01	12	0.29	-1224.00	25207.00	29450	20240104	-13.75	18480	20231031	37.45	29450	-13.75	20240104	21100	20.38	20240227	29450	-13.75	20240104	18480	37.45	20231031	2.57	N	102710	500	71 억		1894195	N	N	1	N	00	N
135	20240405	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-600	5	-2.31	919537600	35808	41.58	25650	26100	25050	33800	18200	26000	25679.67	13.26	0	431	26866	26432	26016	25582	25166	26650	25800	71	7800	500	19240	50	1	14287836	3629	-20.75	1.01	12	0.25	-1224.00	25207.00	29450	20240104	-13.75	18480	20231031	37.45	29450	-13.75	20240104	21100	20.38	20240227	29450	-13.75	20240104	18480	37.45	20231031	2.57	N	102710	500	71 억		1894195	N	N	1	N	00	N
136	20240405	100552	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-200	5	-0.77	690498550	26853	31.18	25650	26100	25050	33800	18200	26000	25714.02	13.26	0	2994	26866	26432	26016	25582	25166	26650	25800	71	7800	500	19240	50	1	14287836	3686	-21.08	1.02	12	0.19	-1224.00	25207.00	29450	20240104	-12.39	18480	20231031	39.61	29450	-12.39	20240104	21100	22.27	20240227	29450	-12.39	20240104	18480	39.61	20231031	2.57	N	102710	500	71 억		1894195	N	N	1	N	00	N
137	20240405	090635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-200	5	-0.77	135091150	5323	6.18	25650	25800	25050	33800	18200	26000	25378.76	13.26	0	399	26866	26432	26016	25582	25166	26650	25800	71	7800	500	19240	50	1	14287836	3686	-21.08	1.02	12	0.04	-1224.00	25207.00	29450	20240104	-12.39	18480	20231031	39.61	29450	-12.39	20240104	21100	22.27	20240227	29450	-12.39	20240104	18480	39.61	20231031	2.57	N	102710	500	71 억		1894195	N	N	1	N	00	N
138	20240404	160635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	650	2	2.56	2225758150	85530	123.42	25600	26450	25600	32950	17750	25350	26023.14	13.20	0	7487	26083	25716	25383	25016	24683	25550	24850	71	7600	500	18750	50	1	14287836	3715	-21.24	1.03	12	0.60	-1224.00	25207.00	29450	20240104	-11.71	18480	20231031	40.69	29450	-11.71	20240104	21100	23.22	20240227	29450	-11.71	20240104	18480	40.69	20231031	2.67	N	102710	500	71 억		1885914	N	N	1	N	00	N
139	20240404	150632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	500	2	1.97	2153525000	82749	119.41	25600	26450	25600	32950	17750	25350	26024.79	13.20	0	8024	26083	25716	25383	25016	24683	25550	24850	71	7600	500	18750	50	1	14287836	3693	-21.12	1.03	12	0.58	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.67	N	102710	500	71 억		1885914	N	N	0	N	00	N
140	20240404	140635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	550	2	2.17	2004360300	76992	111.10	25600	26450	25600	32950	17750	25350	26033.36	13.20	0	9868	26083	25716	25383	25016	24683	25550	24850	71	7600	500	18750	50	1	14287836	3701	-21.16	1.03	12	0.54	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.67	N	102710	500	71 억		1885914	N	N	0	N	00	N
141	20240404	130628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	500	2	1.97	1755922050	67405	97.27	25600	26450	25600	32950	17750	25350	26050.32	13.20	0	10395	26083	25716	25383	25016	24683	25550	24850	71	7600	500	18750	50	1	14287836	3693	-21.12	1.03	12	0.47	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.67	N	102710	500	71 억		1885914	N	N	0	N	00	N
142	20240404	120632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	650	2	2.56	1534560900	58814	84.87	25600	26450	25600	32950	17750	25350	26091.76	13.20	0	9860	26083	25716	25383	25016	24683	25550	24850	71	7600	500	18750	50	1	14287836	3715	-21.24	1.03	12	0.41	-1224.00	25207.00	29450	20240104	-11.71	18480	20231031	40.69	29450	-11.71	20240104	21100	23.22	20240227	29450	-11.71	20240104	18480	40.69	20231031	2.67	N	102710	500	71 억		1885914	N	N	0	N	00	N
143	20240404	110634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	650	2	2.56	1423442100	54539	78.70	25600	26450	25600	32950	17750	25350	26099.53	13.20	0	9377	26083	25716	25383	25016	24683	25550	24850	71	7600	500	18750	50	1	14287836	3715	-21.24	1.03	12	0.38	-1224.00	25207.00	29450	20240104	-11.71	18480	20231031	40.69	29450	-11.71	20240104	21100	23.22	20240227	29450	-11.71	20240104	18480	40.69	20231031	2.67	N	102710	500	71 억		1885914	N	N	0	N	00	N
144	20240404	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	850	2	3.35	900470850	34424	49.67	25600	26450	25600	32950	17750	25350	26158.23	13.20	0	8237	26083	25716	25383	25016	24683	25550	24850	71	7600	500	18750	50	1	14287836	3743	-21.41	1.04	12	0.24	-1224.00	25207.00	29450	20240104	-11.04	18480	20231031	41.77	29450	-11.04	20240104	21100	24.17	20240227	29450	-11.04	20240104	18480	41.77	20231031	2.67	N	102710	500	71 억		1885914	N	N	0	N	00	N
145	20240404	090633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	650	2	2.56	208748200	8032	11.59	25600	26150	25600	32950	17750	25350	25989.57	13.20	0	311	26083	25716	25383	25016	24683	25550	24850	71	7600	500	18750	50	1	14287836	3715	-21.24	1.03	12	0.06	-1224.00	25207.00	29450	20240104	-11.71	18480	20231031	40.69	29450	-11.71	20240104	21100	23.22	20240227	29450	-11.71	20240104	18480	40.69	20231031	2.67	N	102710	500	71 억		1885914	N	N	0	N	00	N
146	20240403	160633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-700	5	-2.69	1755234850	69184	52.07	25750	25750	25050	33850	18250	26050	25370.54	13.20	0	-1859	27416	26732	26216	25532	25016	26475	25275	71	7800	500	19270	50	1	14287836	3622	-20.71	1.01	12	0.48	-1224.00	25207.00	29450	20240104	-13.92	18480	20231031	37.18	29450	-13.92	20240104	21100	20.14	20240227	29450	-13.92	20240104	18480	37.18	20231031	2.70	N	102710	500	71 억		1885425	N	N	1	N	00	N
147	20240403	150631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	-600	5	-2.30	1690412400	66636	50.15	25750	25750	25050	33850	18250	26050	25367.86	13.20	0	-2009	27416	26732	26216	25532	25016	26475	25275	71	7800	500	19270	50	1	14287836	3636	-20.79	1.01	12	0.47	-1224.00	25207.00	29450	20240104	-13.58	18480	20231031	37.72	29450	-13.58	20240104	21100	20.62	20240227	29450	-13.58	20240104	18480	37.72	20231031	2.70	N	102710	500	71 억		1885425	N	N	1	N	00	N
148	20240403	140627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	-500	5	-1.92	1379342600	54481	41.00	25750	25750	25050	33850	18250	26050	25317.86	13.20	0	3711	27416	26732	26216	25532	25016	26475	25275	71	7800	500	19270	50	1	14287836	3651	-20.87	1.01	12	0.38	-1224.00	25207.00	29450	20240104	-13.24	18480	20231031	38.26	29450	-13.24	20240104	21100	21.09	20240227	29450	-13.24	20240104	18480	38.26	20231031	2.70	N	102710	500	71 억		1885425	N	N	1	N	00	N
149	20240403	130627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-750	5	-2.88	1297743300	51275	38.59	25750	25750	25050	33850	18250	26050	25309.47	13.20	0	2857	27416	26732	26216	25532	25016	26475	25275	71	7800	500	19270	50	1	14287836	3615	-20.67	1.00	12	0.36	-1224.00	25207.00	29450	20240104	-14.09	18480	20231031	36.90	29450	-14.09	20240104	21100	19.91	20240227	29450	-14.09	20240104	18480	36.90	20231031	2.70	N	102710	500	71 억		1885425	N	N	1	N	00	N
150	20240403	120626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-750	5	-2.88	1214781850	47994	36.12	25750	25750	25050	33850	18250	26050	25311.12	13.20	0	3088	27416	26732	26216	25532	25016	26475	25275	71	7800	500	19270	50	1	14287836	3615	-20.67	1.00	12	0.34	-1224.00	25207.00	29450	20240104	-14.09	18480	20231031	36.90	29450	-14.09	20240104	21100	19.91	20240227	29450	-14.09	20240104	18480	36.90	20231031	2.70	N	102710	500	71 억		1885425	N	N	1	N	00	N
151	20240403	110627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-800	5	-3.07	1106029100	43688	32.88	25750	25750	25050	33850	18250	26050	25316.54	13.20	0	3127	27416	26732	26216	25532	25016	26475	25275	71	7800	500	19270	50	1	14287836	3608	-20.63	1.00	12	0.31	-1224.00	25207.00	29450	20240104	-14.26	18480	20231031	36.63	29450	-14.26	20240104	21100	19.67	20240227	29450	-14.26	20240104	18480	36.63	20231031	2.70	N	102710	500	71 억		1885425	N	N	1	N	00	N
152	20240403	100628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-700	5	-2.69	772921550	30476	22.94	25750	25750	25050	33850	18250	26050	25361.65	13.20	0	3196	27416	26732	26216	25532	25016	26475	25275	71	7800	500	19270	50	1	14287836	3622	-20.71	1.01	12	0.21	-1224.00	25207.00	29450	20240104	-13.92	18480	20231031	37.18	29450	-13.92	20240104	21100	20.14	20240227	29450	-13.92	20240104	18480	37.18	20231031	2.70	N	102710	500	71 억		1885425	N	N	1	N	00	N
153	20240403	090629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	-600	5	-2.30	168611850	6607	4.97	25750	25750	25400	33850	18250	26050	25520.18	13.20	0	1212	27416	26732	26216	25532	25016	26475	25275	71	7800	500	19270	50	1	14287836	3636	-20.79	1.01	12	0.05	-1224.00	25207.00	29450	20240104	-13.58	18480	20231031	37.72	29450	-13.58	20240104	21100	20.62	20240227	29450	-13.58	20240104	18480	37.72	20231031	2.70	N	102710	500	71 억		1885425	N	N	1	N	00	N
154	20240402	160617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	150	2	0.58	3436124650	131551	114.90	26400	26900	25700	33650	18150	25900	26120.28	13.18	0	1043	27200	26550	26100	25450	25000	26325	25225	71	7750	500	19160	50	1	14287836	3722	-21.28	1.03	12	0.92	-1224.00	25207.00	29450	20240104	-11.54	18480	20231031	40.96	29450	-11.54	20240104	21100	23.46	20240227	29450	-11.54	20240104	18480	40.96	20231031	2.73	N	102710	500	71 억		1882738	N	N	1	N	00	N
155	20240402	150625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	0	3	0.00	3346661250	128110	111.90	26400	26900	25700	33650	18150	25900	26123.53	13.18	0	814	27200	26550	26100	25450	25000	26325	25225	71	7750	500	19160	50	1	14287836	3701	-21.16	1.03	12	0.90	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.73	N	102710	500	71 억		1882738	N	N	1	N	00	N
156	20240402	140627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	100	2	0.39	2916489450	111440	97.34	26400	26900	25700	33650	18150	25900	26171.21	13.18	0	1200	27200	26550	26100	25450	25000	26325	25225	71	7750	500	19160	50	1	14287836	3715	-21.24	1.03	12	0.78	-1224.00	25207.00	29450	20240104	-11.71	18480	20231031	40.69	29450	-11.71	20240104	21100	23.22	20240227	29450	-11.71	20240104	18480	40.69	20231031	2.73	N	102710	500	71 억		1882738	N	N	1	N	00	N
157	20240402	130618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	150	2	0.58	2715260200	103680	90.56	26400	26900	25700	33650	18150	25900	26189.16	13.18	0	2674	27200	26550	26100	25450	25000	26325	25225	71	7750	500	19160	50	1	14287836	3722	-21.28	1.03	12	0.73	-1224.00	25207.00	29450	20240104	-11.54	18480	20231031	40.96	29450	-11.54	20240104	21100	23.46	20240227	29450	-11.54	20240104	18480	40.96	20231031	2.73	N	102710	500	71 억		1882738	N	N	1	N	00	N
158	20240402	120614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	250	2	0.97	2429468750	92691	80.96	26400	26900	25700	33650	18150	25900	26210.77	13.18	0	3196	27200	26550	26100	25450	25000	26325	25225	71	7750	500	19160	50	1	14287836	3736	-21.36	1.04	12	0.65	-1224.00	25207.00	29450	20240104	-11.21	18480	20231031	41.50	29450	-11.21	20240104	21100	23.93	20240227	29450	-11.21	20240104	18480	41.50	20231031	2.73	N	102710	500	71 억		1882738	N	N	1	N	00	N
159	20240402	110619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	100	2	0.39	2121934550	80948	70.70	26400	26900	25700	33650	18150	25900	26213.98	13.18	0	6060	27200	26550	26100	25450	25000	26325	25225	71	7750	500	19160	50	1	14287836	3715	-21.24	1.03	12	0.57	-1224.00	25207.00	29450	20240104	-11.71	18480	20231031	40.69	29450	-11.71	20240104	21100	23.22	20240227	29450	-11.71	20240104	18480	40.69	20231031	2.73	N	102710	500	71 억		1882738	N	N	1	N	00	N
160	20240402	100620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	350	2	1.35	1541489450	58686	51.26	26400	26900	25700	33650	18150	25900	26267.42	13.18	0	13747	27200	26550	26100	25450	25000	26325	25225	71	7750	500	19160	50	1	14287836	3751	-21.45	1.04	12	0.41	-1224.00	25207.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	21100	24.41	20240227	29450	-10.87	20240104	18480	42.05	20231031	2.73	N	102710	500	71 억		1882738	N	N	1	N	00	N
161	20240402	090620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	700	2	2.70	436704550	16413	14.34	26400	26900	26150	33650	18150	25900	26612.01	13.18	0	6985	27200	26550	26100	25450	25000	26325	25225	71	7750	500	19160	50	1	14287836	3801	-21.73	1.06	12	0.11	-1224.00	25207.00	29450	20240104	-9.68	18480	20231031	43.94	29450	-9.68	20240104	21100	26.07	20240227	29450	-9.68	20240104	18480	43.94	20231031	2.73	N	102710	500	71 억		1882738	N	N	1	N	00	N
162	20240401	160617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-600	5	-2.26	2987514700	114282	56.86	26500	26750	25650	34450	18550	26500	26141.73	13.29	0	-19767	28066	27282	26416	25632	24766	27675	26025	71	7950	500	19610	50	1	14287836	3701	-21.16	1.03	12	0.80	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.86	N	102710	500	71 억		1898961	N	N	1	N	00	N
163	20240401	150620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-550	5	-2.08	2918064200	111602	55.53	26500	26750	25650	34450	18550	26500	26147.06	13.29	0	-19448	28066	27282	26416	25632	24766	27675	26025	71	7950	500	19610	50	1	14287836	3708	-21.20	1.03	12	0.78	-1224.00	25207.00	29450	20240104	-11.88	18480	20231031	40.42	29450	-11.88	20240104	21100	22.99	20240227	29450	-11.88	20240104	18480	40.42	20231031	2.86	N	102710	500	71 억		1898961	N	N	0	N	00	N
164	20240401	140615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	-500	5	-1.89	2781811400	106348	52.91	26500	26750	25650	34450	18550	26500	26157.63	13.29	0	-19125	28066	27282	26416	25632	24766	27675	26025	71	7950	500	19610	50	1	14287836	3715	-21.24	1.03	12	0.74	-1224.00	25207.00	29450	20240104	-11.71	18480	20231031	40.69	29450	-11.71	20240104	21100	23.22	20240227	29450	-11.71	20240104	18480	40.69	20231031	2.86	N	102710	500	71 억		1898961	N	N	0	N	00	N
165	20240401	130612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-650	5	-2.45	2370781550	90461	45.01	26500	26750	25700	34450	18550	26500	26207.78	13.29	0	-19902	28066	27282	26416	25632	24766	27675	26025	71	7950	500	19610	50	1	14287836	3693	-21.12	1.03	12	0.63	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.86	N	102710	500	71 억		1898961	N	N	0	N	00	N
166	20240401	120619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-650	5	-2.45	2001599150	76149	37.89	26500	26750	25800	34450	18550	26500	26285.30	13.29	0	-18183	28066	27282	26416	25632	24766	27675	26025	71	7950	500	19610	50	1	14287836	3693	-21.12	1.03	12	0.53	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.86	N	102710	500	71 억		1898961	N	N	0	N	00	N
167	20240401	110617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	-550	5	-2.08	1665426950	63150	31.42	26500	26750	25850	34450	18550	26500	26372.56	13.29	0	-18850	28066	27282	26416	25632	24766	27675	26025	71	7950	500	19610	50	1	14287836	3708	-21.20	1.03	12	0.44	-1224.00	25207.00	29450	20240104	-11.88	18480	20231031	40.42	29450	-11.88	20240104	21100	22.99	20240227	29450	-11.88	20240104	18480	40.42	20231031	2.86	N	102710	500	71 억		1898961	N	N	0	N	00	N
168	20240401	100614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-100	5	-0.38	938354000	35430	17.63	26500	26750	26300	34450	18550	26500	26484.73	13.29	0	-13037	28066	27282	26416	25632	24766	27675	26025	71	7950	500	19610	50	1	14287836	3772	-21.57	1.05	12	0.25	-1224.00	25207.00	29450	20240104	-10.36	18480	20231031	42.86	29450	-10.36	20240104	21100	25.12	20240227	29450	-10.36	20240104	18480	42.86	20231031	2.86	N	102710	500	71 억		1898961	N	N	0	N	00	N
169	20240401	090615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-100	5	-0.38	134095100	5068	2.52	26500	26750	26300	34450	18550	26500	26459.18	13.29	0	-2692	28066	27282	26416	25632	24766	27675	26025	71	7950	500	19610	50	1	14287836	3772	-21.57	1.05	12	0.04	-1224.00	25207.00	29450	20240104	-10.36	18480	20231031	42.86	29450	-10.36	20240104	21100	25.12	20240227	29450	-10.36	20240104	18480	42.86	20231031	2.86	N	102710	500	71 억		1898961	N	N	0	N	00	N