KissMeData/220260/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	161021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	-130	5	-1.86	843603670	121692	108.49	7030	7060	6860	9100	4900	7000	6932.84	0.00	0	-6328	7120	7060	6940	6880	6760	7090	6910	27	2100	100	4480	10	1	26558307	1825	64.81	2.96	12	0.46	106.00	2323.00	11160	20230424	-38.44	5180	20231031	32.63	9040	-24.00	20240220	5910	16.24	20240201	10000	-31.30	20230613	5180	32.63	20231031	5.86	N	220260	100	26 억		0	N	N	18	N	00	N
3	20240430	151032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	-110	5	-1.57	794185690	114508	102.09	7030	7060	6860	9100	4900	7000	6935.63	0.00	0	-7148	7120	7060	6940	6880	6760	7090	6910	27	2100	100	4480	10	1	26558307	1830	65.00	2.97	12	0.43	106.00	2323.00	11160	20230424	-38.26	5180	20231031	33.01	9040	-23.78	20240220	5910	16.58	20240201	10000	-31.10	20230613	5180	33.01	20231031	5.86	N	220260	100	26 억		0	N	N	8	N	00	N
4	20240430	141032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-120	5	-1.71	712638120	102657	91.52	7030	7060	6860	9100	4900	7000	6941.93	0.00	0	-5738	7120	7060	6940	6880	6760	7090	6910	27	2100	100	4480	10	1	26558307	1827	64.91	2.96	12	0.39	106.00	2323.00	11160	20230424	-38.35	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	10000	-31.20	20230613	5180	32.82	20231031	5.86	N	220260	100	26 억		0	N	N	8	N	00	N
5	20240430	131034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-80	5	-1.14	546942410	78601	70.08	7030	7060	6900	9100	4900	7000	6958.47	0.00	0	-2519	7120	7060	6940	6880	6760	7090	6910	27	2100	100	4480	10	1	26558307	1838	65.28	2.98	12	0.30	106.00	2323.00	11160	20230424	-37.99	5180	20231031	33.59	9040	-23.45	20240220	5910	17.09	20240201	10000	-30.80	20230613	5180	33.59	20231031	5.86	N	220260	100	26 억		0	N	N	8	N	00	N
6	20240430	121030	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-70	5	-1.00	441217620	63305	56.44	7030	7060	6910	9100	4900	7000	6969.71	0.00	0	-768	7120	7060	6940	6880	6760	7090	6910	27	2100	100	4480	10	1	26558307	1840	65.38	2.98	12	0.24	106.00	2323.00	11160	20230424	-37.90	5180	20231031	33.78	9040	-23.34	20240220	5910	17.26	20240201	10000	-30.70	20230613	5180	33.78	20231031	5.86	N	220260	100	26 억		0	N	N	8	N	00	N
7	20240430	111027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	-30	5	-0.43	341066610	48858	43.56	7030	7060	6920	9100	4900	7000	6980.77	0.00	0	1544	7120	7060	6940	6880	6760	7090	6910	27	2100	100	4480	10	1	26558307	1851	65.75	3.00	12	0.18	106.00	2323.00	11160	20230424	-37.54	5180	20231031	34.56	9040	-22.90	20240220	5910	17.94	20240201	10000	-30.30	20230613	5180	34.56	20231031	5.86	N	220260	100	26 억		0	N	N	8	N	00	N
8	20240430	101028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	-30	5	-0.43	249859030	35722	31.85	7030	7060	6920	9100	4900	7000	6994.54	0.00	0	5000	7120	7060	6940	6880	6760	7090	6910	27	2100	100	4480	10	1	26558307	1851	65.75	3.00	12	0.13	106.00	2323.00	11160	20230424	-37.54	5180	20231031	34.56	9040	-22.90	20240220	5910	17.94	20240201	10000	-30.30	20230613	5180	34.56	20231031	5.86	N	220260	100	26 억		0	N	N	8	N	00	N
9	20240430	091038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	0	3	0.00	91354030	13023	11.61	7030	7060	6920	9100	4900	7000	7014.82	0.00	0	-871	7120	7060	6940	6880	6760	7090	6910	27	2100	100	4480	10	1	26558307	1859	66.04	3.01	12	0.05	106.00	2323.00	11160	20230424	-37.28	5180	20231031	35.14	9040	-22.57	20240220	5910	18.44	20240201	10000	-30.00	20230613	5180	35.14	20231031	5.86	N	220260	100	26 억		0	N	N	8	N	00	N
10	20240429	161016	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	190	2	2.79	753973690	108516	109.85	6820	7000	6820	8850	4770	6810	6947.86	0.00	0	20453	6990	6900	6790	6700	6590	6845	6645	27	2040	100	4350	10	1	26558307	1859	66.04	3.01	12	0.41	106.00	2323.00	11300	20230421	-38.05	5180	20231031	35.14	9040	-22.57	20240220	5910	18.44	20240201	10000	-30.00	20230613	5180	35.14	20231031	5.85	N	220260	100	26 억		0	N	N	8	N	00	N
11	20240429	151027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	180	2	2.64	708630540	102036	103.29	6820	7000	6820	8850	4770	6810	6944.91	0.00	0	21437	6990	6900	6790	6700	6590	6845	6645	27	2040	100	4350	10	1	26558307	1856	65.94	3.01	12	0.38	106.00	2323.00	11300	20230421	-38.14	5180	20231031	34.94	9040	-22.68	20240220	5910	18.27	20240201	10000	-30.10	20230613	5180	34.94	20231031	5.85	N	220260	100	26 억		0	N	N	5	N	00	N
12	20240429	140944	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	160	2	2.35	544018880	78461	79.42	6820	7000	6820	8850	4770	6810	6933.62	0.00	0	21911	6990	6900	6790	6700	6590	6845	6645	27	2040	100	4350	10	1	26558307	1851	65.75	3.00	12	0.30	106.00	2323.00	11300	20230421	-38.32	5180	20231031	34.56	9040	-22.90	20240220	5910	17.94	20240201	10000	-30.30	20230613	5180	34.56	20231031	5.85	N	220260	100	26 억		0	N	N	5	N	00	N
13	20240429	131026	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	120	2	1.76	454687960	65611	66.42	6820	7000	6820	8850	4770	6810	6930.06	0.00	0	19034	6990	6900	6790	6700	6590	6845	6645	27	2040	100	4350	10	1	26558307	1840	65.38	2.98	12	0.25	106.00	2323.00	11300	20230421	-38.67	5180	20231031	33.78	9040	-23.34	20240220	5910	17.26	20240201	10000	-30.70	20230613	5180	33.78	20231031	5.85	N	220260	100	26 억		0	N	N	5	N	00	N
14	20240429	121025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	120	2	1.76	411556410	59393	60.12	6820	7000	6820	8850	4770	6810	6929.38	0.00	0	16220	6990	6900	6790	6700	6590	6845	6645	27	2040	100	4350	10	1	26558307	1840	65.38	2.98	12	0.22	106.00	2323.00	11300	20230421	-38.67	5180	20231031	33.78	9040	-23.34	20240220	5910	17.26	20240201	10000	-30.70	20230613	5180	33.78	20231031	5.85	N	220260	100	26 억		0	N	N	5	N	00	N
15	20240429	111000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	100	2	1.47	379778750	54800	55.47	6820	7000	6820	8850	4770	6810	6930.27	0.00	0	14658	6990	6900	6790	6700	6590	6845	6645	27	2040	100	4350	10	1	26558307	1835	65.19	2.97	12	0.21	106.00	2323.00	11300	20230421	-38.85	5180	20231031	33.40	9040	-23.56	20240220	5910	16.92	20240201	10000	-30.90	20230613	5180	33.40	20231031	5.85	N	220260	100	26 억		0	N	N	5	N	00	N
16	20240429	101025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	130	2	1.91	241774410	34812	35.24	6820	7000	6820	8850	4770	6810	6945.15	0.00	0	5394	6990	6900	6790	6700	6590	6845	6645	27	2040	100	4350	10	1	26558307	1843	65.47	2.99	12	0.13	106.00	2323.00	11300	20230421	-38.58	5180	20231031	33.98	9040	-23.23	20240220	5910	17.43	20240201	10000	-30.60	20230613	5180	33.98	20231031	5.85	N	220260	100	26 억		0	N	N	5	N	00	N
17	20240429	091025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	120	2	1.76	76329240	11043	11.18	6820	6970	6820	8850	4770	6810	6912.00	0.00	0	3854	6990	6900	6790	6700	6590	6845	6645	27	2040	100	4350	10	1	26558307	1840	65.38	2.98	12	0.04	106.00	2323.00	11300	20230421	-38.67	5180	20231031	33.78	9040	-23.34	20240220	5910	17.26	20240201	10000	-30.70	20230613	5180	33.78	20231031	5.85	N	220260	100	26 억		0	N	N	5	N	00	N
18	20240426	161021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	40	2	0.59	663453320	98028	110.44	6840	6880	6680	8800	4740	6770	6767.97	0.00	0	4260	7156	6962	6866	6672	6576	6915	6625	27	2030	100	4330	10	1	26558307	1809	64.25	2.93	12	0.37	106.00	2323.00	12250	20230420	-44.41	5180	20231031	31.47	9040	-24.67	20240220	5910	15.23	20240201	10500	-35.14	20230428	5180	31.47	20231031	5.89	N	220260	100	26 억		0	N	N	5	N	00	N
19	20240426	151022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	30	2	0.44	632305070	93460	105.30	6840	6880	6680	8800	4740	6770	6765.52	0.00	0	5172	7156	6962	6866	6672	6576	6915	6625	27	2030	100	4330	10	1	26558307	1806	64.15	2.93	12	0.35	106.00	2323.00	12250	20230420	-44.49	5180	20231031	31.27	9040	-24.78	20240220	5910	15.06	20240201	10500	-35.24	20230428	5180	31.27	20231031	5.89	N	220260	100	26 억		0	N	N	9	N	00	N
20	20240426	141020	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	50	2	0.74	499353870	73899	83.26	6840	6880	6680	8800	4740	6770	6757.25	0.00	0	3226	7156	6962	6866	6672	6576	6915	6625	27	2030	100	4330	10	1	26558307	1811	64.34	2.94	12	0.28	106.00	2323.00	12250	20230420	-44.33	5180	20231031	31.66	9040	-24.56	20240220	5910	15.40	20240201	10500	-35.05	20230428	5180	31.66	20231031	5.89	N	220260	100	26 억		0	N	N	9	N	00	N
21	20240426	131021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	-20	5	-0.30	408641270	60543	68.21	6840	6880	6680	8800	4740	6770	6749.60	0.00	0	-784	7156	6962	6866	6672	6576	6915	6625	27	2030	100	4330	10	1	26558307	1793	63.68	2.91	12	0.23	106.00	2323.00	12250	20230420	-44.90	5180	20231031	30.31	9040	-25.33	20240220	5910	14.21	20240201	10500	-35.71	20230428	5180	30.31	20231031	5.89	N	220260	100	26 억		0	N	N	9	N	00	N
22	20240426	121018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-40	5	-0.59	378848630	56117	63.22	6840	6880	6680	8800	4740	6770	6751.05	0.00	0	-1564	7156	6962	6866	6672	6576	6915	6625	27	2030	100	4330	10	1	26558307	1787	63.49	2.90	12	0.21	106.00	2323.00	12250	20230420	-45.06	5180	20231031	29.92	9040	-25.55	20240220	5910	13.87	20240201	10500	-35.90	20230428	5180	29.92	20231031	5.89	N	220260	100	26 억		0	N	N	9	N	00	N
23	20240426	111018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-50	5	-0.74	284159830	42037	47.36	6840	6880	6690	8800	4740	6770	6759.76	0.00	0	-2012	7156	6962	6866	6672	6576	6915	6625	27	2030	100	4330	10	1	26558307	1785	63.40	2.89	12	0.16	106.00	2323.00	12250	20230420	-45.14	5180	20231031	29.73	9040	-25.66	20240220	5910	13.71	20240201	10500	-36.00	20230428	5180	29.73	20231031	5.89	N	220260	100	26 억		0	N	N	9	N	00	N
24	20240426	101018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-30	5	-0.44	166098320	24456	27.55	6840	6880	6730	8800	4740	6770	6791.72	0.00	0	-443	7156	6962	6866	6672	6576	6915	6625	27	2030	100	4330	10	1	26558307	1790	63.58	2.90	12	0.09	106.00	2323.00	12250	20230420	-44.98	5180	20231031	30.12	9040	-25.44	20240220	5910	14.04	20240201	10500	-35.81	20230428	5180	30.12	20231031	5.89	N	220260	100	26 억		0	N	N	9	N	00	N
25	20240426	091023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	20	2	0.30	34744660	5096	5.74	6840	6880	6780	8800	4740	6770	6818.03	0.00	0	391	7156	6962	6866	6672	6576	6915	6625	27	2030	100	4330	10	1	26558307	1803	64.06	2.92	12	0.02	106.00	2323.00	12250	20230420	-44.57	5180	20231031	31.08	9040	-24.89	20240220	5910	14.89	20240201	10500	-35.33	20230428	5180	31.08	20231031	5.89	N	220260	100	26 억		0	N	N	9	N	00	N
26	20240425	161014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	-230	5	-3.29	608791960	88392	61.36	7000	7060	6770	9100	4900	7000	6888.82	0.00	0	-25902	7133	7066	6933	6866	6733	7100	6900	27	2100	100	4480	10	1	26558307	1798	63.87	2.91	12	0.33	106.00	2323.00	12460	20230419	-45.67	5180	20231031	30.69	9040	-25.11	20240220	5910	14.55	20240201	10860	-37.66	20230425	5180	30.69	20231031	5.87	N	220260	100	26 억		0	N	N	9	N	00	N
27	20240425	151019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	-190	5	-2.71	572263810	83001	57.62	7000	7060	6770	9100	4900	7000	6894.53	0.00	0	-24745	7133	7066	6933	6866	6733	7100	6900	27	2100	100	4480	10	1	26558307	1809	64.25	2.93	12	0.31	106.00	2323.00	12460	20230419	-45.35	5180	20231031	31.47	9040	-24.67	20240220	5910	15.23	20240201	10860	-37.29	20230425	5180	31.47	20231031	5.87	N	220260	100	26 억		0	N	N	12	N	00	N
28	20240425	141016	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-160	5	-2.29	420606940	60748	42.17	7000	7060	6830	9100	4900	7000	6923.67	0.00	0	-19057	7133	7066	6933	6866	6733	7100	6900	27	2100	100	4480	10	1	26558307	1817	64.53	2.94	12	0.23	106.00	2323.00	12460	20230419	-45.10	5180	20231031	32.05	9040	-24.34	20240220	5910	15.74	20240201	10860	-37.02	20230425	5180	32.05	20231031	5.87	N	220260	100	26 억		0	N	N	12	N	00	N
29	20240425	131017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	-130	5	-1.86	355543370	51255	35.58	7000	7060	6850	9100	4900	7000	6936.63	0.00	0	-17985	7133	7066	6933	6866	6733	7100	6900	27	2100	100	4480	10	1	26558307	1825	64.81	2.96	12	0.19	106.00	2323.00	12460	20230419	-44.86	5180	20231031	32.63	9040	-24.00	20240220	5910	16.24	20240201	10860	-36.74	20230425	5180	32.63	20231031	5.87	N	220260	100	26 억		0	N	N	12	N	00	N
30	20240425	121014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-120	5	-1.71	329014200	47392	32.90	7000	7060	6850	9100	4900	7000	6942.28	0.00	0	-16776	7133	7066	6933	6866	6733	7100	6900	27	2100	100	4480	10	1	26558307	1827	64.91	2.96	12	0.18	106.00	2323.00	12460	20230419	-44.78	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	10860	-36.65	20230425	5180	32.82	20231031	5.87	N	220260	100	26 억		0	N	N	12	N	00	N
31	20240425	111015	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-120	5	-1.71	297435560	42795	29.71	7000	7060	6860	9100	4900	7000	6950.12	0.00	0	-15850	7133	7066	6933	6866	6733	7100	6900	27	2100	100	4480	10	1	26558307	1827	64.91	2.96	12	0.16	106.00	2323.00	12460	20230419	-44.78	5180	20231031	32.82	9040	-23.89	20240220	5910	16.41	20240201	10860	-36.65	20230425	5180	32.82	20231031	5.87	N	220260	100	26 억		0	N	N	12	N	00	N
32	20240425	101015	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-50	5	-0.71	156486850	22387	15.54	7000	7060	6930	9100	4900	7000	6990.03	0.00	0	-6942	7133	7066	6933	6866	6733	7100	6900	27	2100	100	4480	10	1	26558307	1846	65.57	2.99	12	0.08	106.00	2323.00	12460	20230419	-44.22	5180	20231031	34.17	9040	-23.12	20240220	5910	17.60	20240201	10860	-36.00	20230425	5180	34.17	20231031	5.87	N	220260	100	26 억		0	N	N	12	N	00	N
33	20240425	091018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6980	-20	5	-0.29	52041130	7463	5.18	7000	7000	6930	9100	4900	7000	6972.85	0.00	0	-1736	7133	7066	6933	6866	6733	7100	6900	27	2100	100	4480	10	1	26558307	1854	65.85	3.00	12	0.03	106.00	2323.00	12460	20230419	-43.98	5180	20231031	34.75	9040	-22.79	20240220	5910	18.10	20240201	10860	-35.73	20230425	5180	34.75	20231031	5.87	N	220260	100	26 억		0	N	N	12	N	00	N
34	20240424	160957	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	320	2	4.79	992874180	143490	139.10	6810	7000	6800	8680	4680	6680	6919.38	0.00	0	42954	6960	6820	6730	6590	6500	6775	6545	27	2000	100	4270	10	1	26558307	1859	66.04	3.01	12	0.54	106.00	2323.00	12460	20230419	-43.82	5180	20231031	35.14	9040	-22.57	20240220	5910	18.44	20240201	11160	-37.28	20230424	5180	35.14	20231031	5.94	N	220260	100	26 억		0	N	N	12	N	00	N
35	20240424	151013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	270	2	4.04	830569540	120224	116.55	6810	6990	6800	8680	4680	6680	6908.52	0.00	0	37133	6960	6820	6730	6590	6500	6775	6545	27	2000	100	4270	10	1	26558307	1846	65.57	2.99	12	0.45	106.00	2323.00	12460	20230419	-44.22	5180	20231031	34.17	9040	-23.12	20240220	5910	17.60	20240201	11160	-37.72	20230424	5180	34.17	20231031	5.94	N	220260	100	26 억		0	N	N	7	N	00	N
36	20240424	141013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	270	2	4.04	772912650	111906	108.48	6810	6990	6800	8680	4680	6680	6906.80	0.00	0	33277	6960	6820	6730	6590	6500	6775	6545	27	2000	100	4270	10	1	26558307	1846	65.57	2.99	12	0.42	106.00	2323.00	12460	20230419	-44.22	5180	20231031	34.17	9040	-23.12	20240220	5910	17.60	20240201	11160	-37.72	20230424	5180	34.17	20231031	5.94	N	220260	100	26 억		0	N	N	7	N	00	N
37	20240424	131016	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	270	2	4.04	712130100	103160	100.00	6810	6990	6800	8680	4680	6680	6903.16	0.00	0	29916	6960	6820	6730	6590	6500	6775	6545	27	2000	100	4270	10	1	26558307	1846	65.57	2.99	12	0.39	106.00	2323.00	12460	20230419	-44.22	5180	20231031	34.17	9040	-23.12	20240220	5910	17.60	20240201	11160	-37.72	20230424	5180	34.17	20231031	5.94	N	220260	100	26 억		0	N	N	7	N	00	N
38	20240424	121011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	230	2	3.44	652956960	94630	91.74	6810	6990	6800	8680	4680	6680	6900.11	0.00	0	24149	6960	6820	6730	6590	6500	6775	6545	27	2000	100	4270	10	1	26558307	1835	65.19	2.97	12	0.36	106.00	2323.00	12460	20230419	-44.54	5180	20231031	33.40	9040	-23.56	20240220	5910	16.92	20240201	11160	-38.08	20230424	5180	33.40	20231031	5.94	N	220260	100	26 억		0	N	N	7	N	00	N
39	20240424	111010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	220	2	3.29	587387080	85131	82.53	6810	6990	6800	8680	4680	6680	6899.80	0.00	0	20389	6960	6820	6730	6590	6500	6775	6545	27	2000	100	4270	10	1	26558307	1833	65.09	2.97	12	0.32	106.00	2323.00	12460	20230419	-44.62	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	11160	-38.17	20230424	5180	33.20	20231031	5.94	N	220260	100	26 억		0	N	N	7	N	00	N
40	20240424	101007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	250	2	3.74	352317910	51149	49.58	6810	6940	6800	8680	4680	6680	6888.07	0.00	0	10923	6960	6820	6730	6590	6500	6775	6545	27	2000	100	4270	10	1	26558307	1840	65.38	2.98	12	0.19	106.00	2323.00	12460	20230419	-44.38	5180	20231031	33.78	9040	-23.34	20240220	5910	17.26	20240201	11160	-37.90	20230424	5180	33.78	20231031	5.94	N	220260	100	26 억		0	N	N	7	N	00	N
41	20240424	091011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	180	2	2.69	121580990	17695	17.15	6810	6910	6800	8680	4680	6680	6870.92	0.00	0	6523	6960	6820	6730	6590	6500	6775	6545	27	2000	100	4270	10	1	26558307	1822	64.72	2.95	12	0.07	106.00	2323.00	12460	20230419	-44.94	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	11160	-38.53	20230424	5180	32.43	20231031	5.94	N	220260	100	26 억		0	N	N	7	N	00	N
42	20240423	160946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-30	5	-0.45	689979310	102665	102.87	6710	6870	6640	8720	4700	6710	6720.87	0.00	0	-13112	6870	6790	6740	6660	6610	6775	6645	27	2010	100	4290	10	1	26558307	1774	63.02	2.88	12	0.39	106.00	2323.00	12460	20230419	-46.39	5180	20231031	28.96	9040	-26.11	20240220	5910	13.03	20240201	11160	-40.14	20230424	5180	28.96	20231031	6.04	N	220260	100	26 억		0	N	N	7	N	00	N
43	20240423	151007	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-70	5	-1.04	625731280	93024	93.21	6710	6870	6640	8720	4700	6710	6726.56	0.00	0	-13805	6870	6790	6740	6660	6610	6775	6645	27	2010	100	4290	10	1	26558307	1763	62.64	2.86	12	0.35	106.00	2323.00	12460	20230419	-46.71	5180	20231031	28.19	9040	-26.55	20240220	5910	12.35	20240201	11160	-40.50	20230424	5180	28.19	20231031	6.04	N	220260	100	26 억		0	N	N	2	N	00	N
44	20240423	141006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	-50	5	-0.75	519162850	77002	77.16	6710	6870	6640	8720	4700	6710	6742.20	0.00	0	-12733	6870	6790	6740	6660	6610	6775	6645	27	2010	100	4290	10	1	26558307	1769	62.83	2.87	12	0.29	106.00	2323.00	12460	20230419	-46.55	5180	20231031	28.57	9040	-26.33	20240220	5910	12.69	20240201	11160	-40.32	20230424	5180	28.57	20231031	6.04	N	220260	100	26 억		0	N	N	2	N	00	N
45	20240423	131004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-60	5	-0.89	491090610	72790	72.94	6710	6870	6640	8720	4700	6710	6746.68	0.00	0	-11942	6870	6790	6740	6660	6610	6775	6645	27	2010	100	4290	10	1	26558307	1766	62.74	2.86	12	0.27	106.00	2323.00	12460	20230419	-46.63	5180	20231031	28.38	9040	-26.44	20240220	5910	12.52	20240201	11160	-40.41	20230424	5180	28.38	20231031	6.04	N	220260	100	26 억		0	N	N	2	N	00	N
46	20240423	121004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-10	5	-0.15	391634200	57881	58.00	6710	6870	6690	8720	4700	6710	6766.20	0.00	0	-10841	6870	6790	6740	6660	6610	6775	6645	27	2010	100	4290	10	1	26558307	1779	63.21	2.88	12	0.22	106.00	2323.00	12460	20230419	-46.23	5180	20231031	29.34	9040	-25.88	20240220	5910	13.37	20240201	11160	-39.96	20230424	5180	29.34	20231031	6.04	N	220260	100	26 억		0	N	N	2	N	00	N
47	20240423	111006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	0	3	0.00	329522780	48613	48.71	6710	6870	6690	8720	4700	6710	6778.49	0.00	0	-10011	6870	6790	6740	6660	6610	6775	6645	27	2010	100	4290	10	1	26558307	1782	63.30	2.89	12	0.18	106.00	2323.00	12460	20230419	-46.15	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	11160	-39.87	20230424	5180	29.54	20231031	6.04	N	220260	100	26 억		0	N	N	2	N	00	N
48	20240423	101004	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	60	2	0.89	214096850	31463	31.53	6710	6870	6710	8720	4700	6710	6804.72	0.00	0	-578	6870	6790	6740	6660	6610	6775	6645	27	2010	100	4290	10	1	26558307	1798	63.87	2.91	12	0.12	106.00	2323.00	12460	20230419	-45.67	5180	20231031	30.69	9040	-25.11	20240220	5910	14.55	20240201	11160	-39.34	20230424	5180	30.69	20231031	6.04	N	220260	100	26 억		0	N	N	2	N	00	N
49	20240423	091005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	80	2	1.19	44487990	6587	6.60	6710	6810	6710	8720	4700	6710	6753.91	0.00	0	3060	6870	6790	6740	6660	6610	6775	6645	27	2010	100	4290	10	1	26558307	1803	64.06	2.92	12	0.02	106.00	2323.00	12460	20230419	-45.51	5180	20231031	31.08	9040	-24.89	20240220	5910	14.89	20240201	11160	-39.16	20230424	5180	31.08	20231031	6.04	N	220260	100	26 억		0	N	N	2	N	00	N
50	20240422	161001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	0	3	0.00	666173640	99037	55.75	6710	6820	6690	8720	4700	6710	6726.52	0.00	0	19881	7156	6932	6716	6492	6276	6825	6385	27	2010	100	4290	10	1	26558307	1782	63.30	2.89	12	0.37	106.00	2323.00	12460	20230419	-46.15	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	11160	-39.87	20230424	5180	29.54	20231031	6.04	N	220260	100	26 억		0	N	N	2	N	00	N
51	20240422	150959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	10	2	0.15	631960100	93938	52.88	6710	6820	6690	8720	4700	6710	6727.42	0.00	0	17429	7156	6932	6716	6492	6276	6825	6385	27	2010	100	4290	10	1	26558307	1785	63.40	2.89	12	0.35	106.00	2323.00	12460	20230419	-46.07	5180	20231031	29.73	9040	-25.66	20240220	5910	13.71	20240201	11160	-39.78	20230424	5180	29.73	20231031	6.04	N	220260	100	26 억		0	N	N	4	N	00	N
52	20240422	141001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-10	5	-0.15	549105330	81583	45.92	6710	6820	6690	8720	4700	6710	6730.63	0.00	0	16732	7156	6932	6716	6492	6276	6825	6385	27	2010	100	4290	10	1	26558307	1779	63.21	2.88	12	0.31	106.00	2323.00	12460	20230419	-46.23	5180	20231031	29.34	9040	-25.88	20240220	5910	13.37	20240201	11160	-39.96	20230424	5180	29.34	20231031	6.04	N	220260	100	26 억		0	N	N	4	N	00	N
53	20240422	130958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	40	2	0.60	401628940	59632	33.57	6710	6820	6700	8720	4700	6710	6735.12	0.00	0	17790	7156	6932	6716	6492	6276	6825	6385	27	2010	100	4290	10	1	26558307	1793	63.68	2.91	12	0.22	106.00	2323.00	12460	20230419	-45.83	5180	20231031	30.31	9040	-25.33	20240220	5910	14.21	20240201	11160	-39.52	20230424	5180	30.31	20231031	6.04	N	220260	100	26 억		0	N	N	4	N	00	N
54	20240422	120957	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	0	3	0.00	339736540	50430	28.39	6710	6820	6700	8720	4700	6710	6736.79	0.00	0	12516	7156	6932	6716	6492	6276	6825	6385	27	2010	100	4290	10	1	26558307	1782	63.30	2.89	12	0.19	106.00	2323.00	12460	20230419	-46.15	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	11160	-39.87	20230424	5180	29.54	20231031	6.04	N	220260	100	26 억		0	N	N	4	N	00	N
55	20240422	110958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	20	2	0.30	301785110	44773	25.20	6710	6820	6700	8720	4700	6710	6740.34	0.00	0	13592	7156	6932	6716	6492	6276	6825	6385	27	2010	100	4290	10	1	26558307	1787	63.49	2.90	12	0.17	106.00	2323.00	12460	20230419	-45.99	5180	20231031	29.92	9040	-25.55	20240220	5910	13.87	20240201	11160	-39.70	20230424	5180	29.92	20231031	6.04	N	220260	100	26 억		0	N	N	4	N	00	N
56	20240422	100959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	70	2	1.04	207008040	30667	17.26	6710	6820	6700	8720	4700	6710	6750.19	0.00	0	12825	7156	6932	6716	6492	6276	6825	6385	27	2010	100	4290	10	1	26558307	1801	63.96	2.92	12	0.12	106.00	2323.00	12460	20230419	-45.59	5180	20231031	30.89	9040	-25.00	20240220	5910	14.72	20240201	11160	-39.25	20230424	5180	30.89	20231031	6.04	N	220260	100	26 억		0	N	N	4	N	00	N
57	20240422	090959	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	0	3	0.00	31545610	4697	2.64	6710	6780	6700	8720	4700	6710	6716.12	0.00	0	279	7156	6932	6716	6492	6276	6825	6385	27	2010	100	4290	10	1	26558307	1782	63.30	2.89	12	0.02	106.00	2323.00	12460	20230419	-46.15	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	11160	-39.87	20230424	5180	29.54	20231031	6.04	N	220260	100	26 억		0	N	N	4	N	00	N
58	20240419	160914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-180	5	-2.61	1183312510	176727	164.45	6940	6940	6500	8950	4830	6890	6695.67	0.00	0	2654	7163	7026	6893	6756	6623	7095	6825	27	2060	100	4400	10	1	26558307	1782	63.30	2.89	12	0.67	106.00	2323.00	12460	20230419	-46.15	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	12460	-46.15	20230419	5180	29.54	20231031	6.10	N	220260	100	26 억		0	N	N	4	N	00	N
59	20240419	150921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-180	5	-2.61	1153154570	172232	160.27	6940	6940	6500	8950	4830	6890	6695.33	0.00	0	2664	7163	7026	6893	6756	6623	7095	6825	27	2060	100	4400	10	1	26558307	1782	63.30	2.89	12	0.65	106.00	2323.00	12460	20230419	-46.15	5180	20231031	29.54	9040	-25.77	20240220	5910	13.54	20240201	12460	-46.15	20230419	5180	29.54	20231031	6.10	N	220260	100	26 억		0	N	N	6	N	00	N
60	20240419	140913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-170	5	-2.47	1063526220	158869	147.84	6940	6940	6500	8950	4830	6890	6694.33	0.00	0	6580	7163	7026	6893	6756	6623	7095	6825	27	2060	100	4400	10	1	26558307	1785	63.40	2.89	12	0.60	106.00	2323.00	12460	20230419	-46.07	5180	20231031	29.73	9040	-25.66	20240220	5910	13.71	20240201	12460	-46.07	20230419	5180	29.73	20231031	6.10	N	220260	100	26 억		0	N	N	6	N	00	N
61	20240419	130914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-210	5	-3.05	968261560	144662	134.62	6940	6940	6500	8950	4830	6890	6693.23	0.00	0	13590	7163	7026	6893	6756	6623	7095	6825	27	2060	100	4400	10	1	26558307	1774	63.02	2.88	12	0.54	106.00	2323.00	12460	20230419	-46.39	5180	20231031	28.96	9040	-26.11	20240220	5910	13.03	20240201	12460	-46.39	20230419	5180	28.96	20231031	6.10	N	220260	100	26 억		0	N	N	6	N	00	N
62	20240419	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	-290	5	-4.21	864073140	128992	120.03	6940	6940	6500	8950	4830	6890	6698.62	0.00	0	15071	7163	7026	6893	6756	6623	7095	6825	27	2060	100	4400	10	1	26558307	1753	62.26	2.84	12	0.49	106.00	2323.00	12460	20230419	-47.03	5180	20231031	27.41	9040	-26.99	20240220	5910	11.68	20240201	12460	-47.03	20230419	5180	27.41	20231031	6.10	N	220260	100	26 억		0	N	N	6	N	00	N
63	20240419	110923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-240	5	-3.48	535699300	79044	73.55	6940	6940	6640	8950	4830	6890	6777.19	0.00	0	2615	7163	7026	6893	6756	6623	7095	6825	27	2060	100	4400	10	1	26558307	1766	62.74	2.86	12	0.30	106.00	2323.00	12460	20230419	-46.63	5180	20231031	28.38	9040	-26.44	20240220	5910	12.52	20240201	12460	-46.63	20230419	5180	28.38	20231031	6.10	N	220260	100	26 억		0	N	N	6	N	00	N
64	20240419	100919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-70	5	-1.02	156321870	22816	21.23	6940	6940	6800	8950	4830	6890	6851.37	0.00	0	-3118	7163	7026	6893	6756	6623	7095	6825	27	2060	100	4400	10	1	26558307	1811	64.34	2.94	12	0.09	106.00	2323.00	12460	20230419	-45.26	5180	20231031	31.66	9040	-24.56	20240220	5910	15.40	20240201	12460	-45.26	20230419	5180	31.66	20231031	6.10	N	220260	100	26 억		0	N	N	6	N	00	N
65	20240419	090909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	20	2	0.29	55255490	8007	7.45	6940	6940	6860	8950	4830	6890	6900.93	0.00	0	-1593	7163	7026	6893	6756	6623	7095	6825	27	2060	100	4400	10	1	26558307	1835	65.19	2.97	12	0.03	106.00	2323.00	12460	20230419	-44.54	5180	20231031	33.40	9040	-23.56	20240220	5910	16.92	20240201	12460	-44.54	20230419	5180	33.40	20231031	6.10	N	220260	100	26 억		0	N	N	6	N	00	N
66	20240418	160911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	70	2	1.03	739040930	106875	131.51	6760	7030	6760	8860	4780	6820	6915.02	0.00	0	23583	6966	6892	6856	6782	6746	6875	6765	27	2040	100	4360	10	1	26558307	1830	65.00	2.97	12	0.40	106.00	2323.00	12460	20230419	-44.70	5180	20231031	33.01	9040	-23.78	20240220	5910	16.58	20240201	12460	-44.70	20230419	5180	33.01	20231031	6.21	N	220260	100	26 억		0	N	N	6	N	00	N
67	20240418	150910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	80	2	1.17	703968430	101782	125.24	6760	7030	6760	8860	4780	6820	6916.43	0.00	0	22083	6966	6892	6856	6782	6746	6875	6765	27	2040	100	4360	10	1	26558307	1833	65.09	2.97	12	0.38	106.00	2323.00	12460	20230419	-44.62	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	12460	-44.62	20230419	5180	33.20	20231031	6.21	N	220260	100	26 억		0	N	N	6	N	00	N
68	20240418	140916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	80	2	1.17	647738480	93622	115.20	6760	7030	6760	8860	4780	6820	6918.66	0.00	0	21685	6966	6892	6856	6782	6746	6875	6765	27	2040	100	4360	10	1	26558307	1833	65.09	2.97	12	0.35	106.00	2323.00	12460	20230419	-44.62	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	12460	-44.62	20230419	5180	33.20	20231031	6.21	N	220260	100	26 억		0	N	N	6	N	00	N
69	20240418	130909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	70	2	1.03	605492490	87494	107.66	6760	7030	6760	8860	4780	6820	6920.39	0.00	0	20445	6966	6892	6856	6782	6746	6875	6765	27	2040	100	4360	10	1	26558307	1830	65.00	2.97	12	0.33	106.00	2323.00	12460	20230419	-44.70	5180	20231031	33.01	9040	-23.78	20240220	5910	16.58	20240201	12460	-44.70	20230419	5180	33.01	20231031	6.21	N	220260	100	26 억		0	N	N	6	N	00	N
70	20240418	120908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	110	2	1.61	540238260	78045	96.04	6760	7030	6760	8860	4780	6820	6922.14	0.00	0	17231	6966	6892	6856	6782	6746	6875	6765	27	2040	100	4360	10	1	26558307	1840	65.38	2.98	12	0.29	106.00	2323.00	12460	20230419	-44.38	5180	20231031	33.78	9040	-23.34	20240220	5910	17.26	20240201	12460	-44.38	20230419	5180	33.78	20231031	6.21	N	220260	100	26 억		0	N	N	6	N	00	N
71	20240418	110912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	130	2	1.91	499271630	72133	88.76	6760	7030	6760	8860	4780	6820	6921.54	0.00	0	17437	6966	6892	6856	6782	6746	6875	6765	27	2040	100	4360	10	1	26558307	1846	65.57	2.99	12	0.27	106.00	2323.00	12460	20230419	-44.22	5180	20231031	34.17	9040	-23.12	20240220	5910	17.60	20240201	12460	-44.22	20230419	5180	34.17	20231031	6.21	N	220260	100	26 억		0	N	N	6	N	00	N
72	20240418	100912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	130	2	1.91	371333960	53822	66.23	6760	6990	6760	8860	4780	6820	6899.30	0.00	0	17821	6966	6892	6856	6782	6746	6875	6765	27	2040	100	4360	10	1	26558307	1846	65.57	2.99	12	0.20	106.00	2323.00	12460	20230419	-44.22	5180	20231031	34.17	9040	-23.12	20240220	5910	17.60	20240201	12460	-44.22	20230419	5180	34.17	20231031	6.21	N	220260	100	26 억		0	N	N	6	N	00	N
73	20240418	090908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	30	2	0.44	23608440	3463	4.26	6760	6870	6760	8860	4780	6820	6817.34	0.00	0	197	6966	6892	6856	6782	6746	6875	6765	27	2040	100	4360	10	1	26558307	1819	64.62	2.95	12	0.01	106.00	2323.00	12460	20230419	-45.02	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	12460	-45.02	20230419	5180	32.24	20231031	6.21	N	220260	100	26 억		0	N	N	6	N	00	N
74	20240417	160901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-10	5	-0.15	548480280	79930	54.51	6830	6930	6820	8870	4790	6830	6862.11	0.00	0	-998	7230	7030	6890	6690	6550	6960	6620	27	2040	100	4370	10	1	26558307	1811	64.34	2.94	12	0.30	106.00	2323.00	12460	20230419	-45.26	5180	20231031	31.66	9040	-24.56	20240220	5910	15.40	20240201	12460	-45.26	20230419	5180	31.66	20231031	6.23	N	220260	100	26 억		0	N	N	6	N	00	N
75	20240417	150916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	20	2	0.29	516035730	75179	51.27	6830	6930	6830	8870	4790	6830	6864.11	0.00	0	-743	7230	7030	6890	6690	6550	6960	6620	27	2040	100	4370	10	1	26558307	1819	64.62	2.95	12	0.28	106.00	2323.00	12460	20230419	-45.02	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	12460	-45.02	20230419	5180	32.24	20231031	6.23	N	220260	100	26 억		0	N	N	7	N	00	N
76	20240417	140911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	70	2	1.02	432689470	63017	42.98	6830	6930	6830	8870	4790	6830	6866.26	0.00	0	872	7230	7030	6890	6690	6550	6960	6620	27	2040	100	4370	10	1	26558307	1833	65.09	2.97	12	0.24	106.00	2323.00	12460	20230419	-44.62	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	12460	-44.62	20230419	5180	33.20	20231031	6.23	N	220260	100	26 억		0	N	N	7	N	00	N
77	20240417	130913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	20	2	0.29	352347990	51343	35.02	6830	6930	6830	8870	4790	6830	6862.65	0.00	0	-3104	7230	7030	6890	6690	6550	6960	6620	27	2040	100	4370	10	1	26558307	1819	64.62	2.95	12	0.19	106.00	2323.00	12460	20230419	-45.02	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	12460	-45.02	20230419	5180	32.24	20231031	6.23	N	220260	100	26 억		0	N	N	7	N	00	N
78	20240417	120914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	40	2	0.59	298077000	43436	29.62	6830	6930	6830	8870	4790	6830	6862.47	0.00	0	-2923	7230	7030	6890	6690	6550	6960	6620	27	2040	100	4370	10	1	26558307	1825	64.81	2.96	12	0.16	106.00	2323.00	12460	20230419	-44.86	5180	20231031	32.63	9040	-24.00	20240220	5910	16.24	20240201	12460	-44.86	20230419	5180	32.63	20231031	6.23	N	220260	100	26 억		0	N	N	7	N	00	N
79	20240417	110916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	30	2	0.44	247316070	36031	24.57	6830	6930	6830	8870	4790	6830	6864.02	0.00	0	-2381	7230	7030	6890	6690	6550	6960	6620	27	2040	100	4370	10	1	26558307	1822	64.72	2.95	12	0.14	106.00	2323.00	12460	20230419	-44.94	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	12460	-44.94	20230419	5180	32.43	20231031	6.23	N	220260	100	26 억		0	N	N	7	N	00	N
80	20240417	100908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	30	2	0.44	187407370	27276	18.60	6830	6930	6830	8870	4790	6830	6870.83	0.00	0	-1228	7230	7030	6890	6690	6550	6960	6620	27	2040	100	4370	10	1	26558307	1822	64.72	2.95	12	0.10	106.00	2323.00	12460	20230419	-44.94	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	12460	-44.94	20230419	5180	32.43	20231031	6.23	N	220260	100	26 억		0	N	N	7	N	00	N
81	20240417	090905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	70	2	1.02	37417890	5460	3.72	6830	6900	6830	8870	4790	6830	6853.25	0.00	0	-219	7230	7030	6890	6690	6550	6960	6620	27	2040	100	4370	10	1	26558307	1833	65.09	2.97	12	0.02	106.00	2323.00	12460	20230419	-44.62	5180	20231031	33.20	9040	-23.67	20240220	5910	16.75	20240201	12460	-44.62	20230419	5180	33.20	20231031	6.23	N	220260	100	26 억		0	N	N	7	N	00	N
82	20240416	160910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	-240	5	-3.39	995506690	145110	72.19	7050	7090	6750	9190	4950	7070	6860.40	0.00	0	-6621	7410	7240	6990	6820	6570	7325	6905	27	2120	100	4520	10	1	26558307	1814	64.43	2.94	12	0.55	106.00	2323.00	13300	20230410	-48.65	5180	20231031	31.85	9040	-24.45	20240220	5910	15.57	20240201	12460	-45.18	20230419	5180	31.85	20231031	6.24	N	220260	100	26 억		0	N	N	7	N	00	N
83	20240416	150909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	-260	5	-3.68	897650240	130735	65.04	7050	7090	6750	9190	4950	7070	6866.18	0.00	0	-7004	7410	7240	6990	6820	6570	7325	6905	27	2120	100	4520	10	1	26558307	1809	64.25	2.93	12	0.49	106.00	2323.00	13300	20230410	-48.80	5180	20231031	31.47	9040	-24.67	20240220	5910	15.23	20240201	12460	-45.35	20230419	5180	31.47	20231031	6.24	N	220260	100	26 억		0	N	N	2	N	00	N
84	20240416	140909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	-290	5	-4.10	791432560	115128	57.27	7050	7090	6760	9190	4950	7070	6874.37	0.00	0	-4983	7410	7240	6990	6820	6570	7325	6905	27	2120	100	4520	10	1	26558307	1801	63.96	2.92	12	0.43	106.00	2323.00	13300	20230410	-49.02	5180	20231031	30.89	9040	-25.00	20240220	5910	14.72	20240201	12460	-45.59	20230419	5180	30.89	20231031	6.24	N	220260	100	26 억		0	N	N	2	N	00	N
85	20240416	130907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	-180	5	-2.55	626234080	90808	45.17	7050	7090	6770	9190	4950	7070	6896.24	0.00	0	-6987	7410	7240	6990	6820	6570	7325	6905	27	2120	100	4520	10	1	26558307	1830	65.00	2.97	12	0.34	106.00	2323.00	13300	20230410	-48.20	5180	20231031	33.01	9040	-23.78	20240220	5910	16.58	20240201	12460	-44.70	20230419	5180	33.01	20231031	6.24	N	220260	100	26 억		0	N	N	2	N	00	N
86	20240416	120909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	-180	5	-2.55	445020650	64261	31.97	7050	7090	6850	9190	4950	7070	6925.21	0.00	0	-6803	7410	7240	6990	6820	6570	7325	6905	27	2120	100	4520	10	1	26558307	1830	65.00	2.97	12	0.24	106.00	2323.00	13300	20230410	-48.20	5180	20231031	33.01	9040	-23.78	20240220	5910	16.58	20240201	12460	-44.70	20230419	5180	33.01	20231031	6.24	N	220260	100	26 억		0	N	N	2	N	00	N
87	20240416	110905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	-220	5	-3.11	412382910	59512	29.61	7050	7090	6850	9190	4950	7070	6929.41	0.00	0	-6866	7410	7240	6990	6820	6570	7325	6905	27	2120	100	4520	10	1	26558307	1819	64.62	2.95	12	0.22	106.00	2323.00	13300	20230410	-48.50	5180	20231031	32.24	9040	-24.23	20240220	5910	15.91	20240201	12460	-45.02	20230419	5180	32.24	20231031	6.24	N	220260	100	26 억		0	N	N	2	N	00	N
88	20240416	100857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-140	5	-1.98	216995730	31081	15.46	7050	7090	6920	9190	4950	7070	6981.62	0.00	0	-5435	7410	7240	6990	6820	6570	7325	6905	27	2120	100	4520	10	1	26558307	1840	65.38	2.98	12	0.12	106.00	2323.00	13300	20230410	-47.89	5180	20231031	33.78	9040	-23.34	20240220	5910	17.26	20240201	12460	-44.38	20230419	5180	33.78	20231031	6.24	N	220260	100	26 억		0	N	N	2	N	00	N
89	20240416	090857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-30	5	-0.42	81444130	11606	5.77	7050	7090	6960	9190	4950	7070	7017.42	0.00	0	-2095	7410	7240	6990	6820	6570	7325	6905	27	2120	100	4520	10	1	26558307	1870	66.42	3.03	12	0.04	106.00	2323.00	13300	20230410	-47.07	5180	20231031	35.91	9040	-22.12	20240220	5910	19.12	20240201	12460	-43.50	20230419	5180	35.91	20231031	6.24	N	220260	100	26 억		0	N	N	2	N	00	N
90	20240415	160855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	70	2	1.00	1372829560	198024	84.52	6820	7160	6740	9100	4900	7000	6932.56	0.00	0	1779	7533	7266	7133	6866	6733	7200	6800	27	2100	100	4480	10	1	26558307	1878	66.70	3.04	12	0.75	106.00	2323.00	13380	20230407	-47.16	5180	20231031	36.49	9040	-21.79	20240220	5910	19.63	20240201	12460	-43.26	20230419	5180	36.49	20231031	6.19	N	220260	100	26 억		0	N	N	2	N	00	N
91	20240415	150901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	120	2	1.71	1256014900	181548	77.49	6820	7150	6740	9100	4900	7000	6918.36	0.00	0	2013	7533	7266	7133	6866	6733	7200	6800	27	2100	100	4480	10	1	26558307	1891	67.17	3.07	12	0.68	106.00	2323.00	13380	20230407	-46.79	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	12460	-42.86	20230419	5180	37.45	20231031	6.19	N	220260	100	26 억		0	N	N	5	N	00	N
92	20240415	140854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	110	2	1.57	1058650930	153584	65.55	6820	7150	6740	9100	4900	7000	6892.98	0.00	0	6388	7533	7266	7133	6866	6733	7200	6800	27	2100	100	4480	10	1	26558307	1888	67.08	3.06	12	0.58	106.00	2323.00	13380	20230407	-46.86	5180	20231031	37.26	9040	-21.35	20240220	5910	20.30	20240201	12460	-42.94	20230419	5180	37.26	20231031	6.19	N	220260	100	26 억		0	N	N	5	N	00	N
93	20240415	130845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-70	5	-1.00	737934170	108163	46.16	6820	6950	6740	9100	4900	7000	6822.42	0.00	0	2791	7533	7266	7133	6866	6733	7200	6800	27	2100	100	4480	10	1	26558307	1840	65.38	2.98	12	0.41	106.00	2323.00	13380	20230407	-48.21	5180	20231031	33.78	9040	-23.34	20240220	5910	17.26	20240201	12460	-44.38	20230419	5180	33.78	20231031	6.19	N	220260	100	26 억		0	N	N	5	N	00	N
94	20240415	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	-190	5	-2.71	638040340	93680	39.98	6820	6900	6740	9100	4900	7000	6810.85	0.00	0	-1348	7533	7266	7133	6866	6733	7200	6800	27	2100	100	4480	10	1	26558307	1809	64.25	2.93	12	0.35	106.00	2323.00	13380	20230407	-49.10	5180	20231031	31.47	9040	-24.67	20240220	5910	15.23	20240201	12460	-45.35	20230419	5180	31.47	20231031	6.19	N	220260	100	26 억		0	N	N	5	N	00	N
95	20240415	110859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	-140	5	-2.00	577981190	84892	36.23	6820	6900	6740	9100	4900	7000	6808.42	0.00	0	-639	7533	7266	7133	6866	6733	7200	6800	27	2100	100	4480	10	1	26558307	1822	64.72	2.95	12	0.32	106.00	2323.00	13380	20230407	-48.73	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	12460	-44.94	20230419	5180	32.43	20231031	6.19	N	220260	100	26 억		0	N	N	5	N	00	N
96	20240415	100854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	-140	5	-2.00	485715930	71370	30.46	6820	6900	6740	9100	4900	7000	6805.60	0.00	0	-2442	7533	7266	7133	6866	6733	7200	6800	27	2100	100	4480	10	1	26558307	1822	64.72	2.95	12	0.27	106.00	2323.00	13380	20230407	-48.73	5180	20231031	32.43	9040	-24.12	20240220	5910	16.07	20240201	12460	-44.94	20230419	5180	32.43	20231031	6.19	N	220260	100	26 억		0	N	N	5	N	00	N
97	20240415	090901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-160	5	-2.29	151786420	22240	9.49	6820	6900	6800	9100	4900	7000	6824.91	0.00	0	2894	7533	7266	7133	6866	6733	7200	6800	27	2100	100	4480	10	1	26558307	1817	64.53	2.94	12	0.08	106.00	2323.00	13380	20230407	-48.88	5180	20231031	32.05	9040	-24.34	20240220	5910	15.74	20240201	12460	-45.10	20230419	5180	32.05	20231031	6.19	N	220260	100	26 억		0	N	N	5	N	00	N
98	20240412	160852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	0	3	0.00	1655112370	230099	137.64	7210	7400	7000	9100	4900	7000	7193.14	0.00	0	-10058	7380	7190	7000	6810	6620	7095	6715	27	2100	100	4480	10	1	26558307	1859	66.04	3.01	12	0.87	106.00	2323.00	13380	20230407	-47.68	5180	20231031	35.14	9040	-22.57	20240220	5910	18.44	20240201	12460	-43.82	20230419	5180	35.14	20231031	6.17	N	220260	100	26 억		0	N	N	5	N	00	N
99	20240412	150856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	10	2	0.14	1580731340	219481	131.29	7210	7400	7000	9100	4900	7000	7202.13	0.00	0	-10831	7380	7190	7000	6810	6620	7095	6715	27	2100	100	4480	10	1	26558307	1862	66.13	3.02	12	0.83	106.00	2323.00	13380	20230407	-47.61	5180	20231031	35.33	9040	-22.46	20240220	5910	18.61	20240201	12460	-43.74	20230419	5180	35.33	20231031	6.17	N	220260	100	26 억		0	N	N	1	N	00	N
100	20240412	140851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	100	2	1.43	1414658720	195923	117.20	7210	7400	7050	9100	4900	7000	7220.48	0.00	0	-6072	7380	7190	7000	6810	6620	7095	6715	27	2100	100	4480	10	1	26558307	1886	66.98	3.06	12	0.74	106.00	2323.00	13380	20230407	-46.94	5180	20231031	37.07	9040	-21.46	20240220	5910	20.14	20240201	12460	-43.02	20230419	5180	37.07	20231031	6.17	N	220260	100	26 억		0	N	N	1	N	00	N
101	20240412	130843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	70	2	1.00	1283960140	177443	106.14	7210	7400	7060	9100	4900	7000	7235.90	0.00	0	-5683	7380	7190	7000	6810	6620	7095	6715	27	2100	100	4480	10	1	26558307	1878	66.70	3.04	12	0.67	106.00	2323.00	13380	20230407	-47.16	5180	20231031	36.49	9040	-21.79	20240220	5910	19.63	20240201	12460	-43.26	20230419	5180	36.49	20231031	6.17	N	220260	100	26 억		0	N	N	1	N	00	N
102	20240412	120849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	130	2	1.86	1182022450	163060	97.54	7210	7400	7130	9100	4900	7000	7249.00	0.00	0	-8216	7380	7190	7000	6810	6620	7095	6715	27	2100	100	4480	10	1	26558307	1894	67.26	3.07	12	0.61	106.00	2323.00	13380	20230407	-46.71	5180	20231031	37.64	9040	-21.13	20240220	5910	20.64	20240201	12460	-42.78	20230419	5180	37.64	20231031	6.17	N	220260	100	26 억		0	N	N	1	N	00	N
103	20240412	110847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	240	2	3.43	1012560710	139507	83.45	7210	7400	7150	9100	4900	7000	7258.14	0.00	0	-3916	7380	7190	7000	6810	6620	7095	6715	27	2100	100	4480	10	1	26558307	1923	68.30	3.12	12	0.53	106.00	2323.00	13380	20230407	-45.89	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	12460	-41.89	20230419	5180	39.77	20231031	6.17	N	220260	100	26 억		0	N	N	1	N	00	N
104	20240412	100848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	250	2	3.57	880540460	121286	72.55	7210	7400	7150	9100	4900	7000	7260.03	0.00	0	-1908	7380	7190	7000	6810	6620	7095	6715	27	2100	100	4480	10	1	26558307	1925	68.40	3.12	12	0.46	106.00	2323.00	13380	20230407	-45.81	5180	20231031	39.96	9040	-19.80	20240220	5910	22.67	20240201	12460	-41.81	20230419	5180	39.96	20231031	6.17	N	220260	100	26 억		0	N	N	1	N	00	N
105	20240412	090849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	220	2	3.14	272665840	37758	22.59	7210	7400	7150	9100	4900	7000	7221.41	0.00	0	-8497	7380	7190	7000	6810	6620	7095	6715	27	2100	100	4480	10	1	26558307	1918	68.11	3.11	12	0.14	106.00	2323.00	13380	20230407	-46.04	5180	20231031	39.38	9040	-20.13	20240220	5910	22.17	20240201	12460	-42.05	20230419	5180	39.38	20231031	6.17	N	220260	100	26 억		0	N	N	1	N	00	N
106	20240411	160844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	-190	5	-2.64	1156293460	164784	44.25	7190	7190	6810	9340	5040	7190	7017.05	0.00	0	-9346	7616	7402	7286	7072	6956	7345	7015	27	2150	100	4600	10	1	26558307	1859	66.04	3.01	12	0.62	106.00	2323.00	13470	20230405	-48.03	5180	20231031	35.14	9040	-22.57	20240220	5910	18.44	20240201	12460	-43.82	20230419	5180	35.14	20231031	6.27	N	220260	100	26 억		0	N	N	1	N	00	N
107	20240411	150850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	-180	5	-2.50	1080085070	153917	41.34	7190	7190	6810	9340	5040	7190	7017.32	0.00	0	-8978	7616	7402	7286	7072	6956	7345	7015	27	2150	100	4600	10	1	26558307	1862	66.13	3.02	12	0.58	106.00	2323.00	13470	20230405	-47.96	5180	20231031	35.33	9040	-22.46	20240220	5910	18.61	20240201	12460	-43.74	20230419	5180	35.33	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
108	20240411	140846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	-180	5	-2.50	979164770	139510	37.47	7190	7190	6810	9340	5040	7190	7018.59	0.00	0	-9776	7616	7402	7286	7072	6956	7345	7015	27	2150	100	4600	10	1	26558307	1862	66.13	3.02	12	0.53	106.00	2323.00	13470	20230405	-47.96	5180	20231031	35.33	9040	-22.46	20240220	5910	18.61	20240201	12460	-43.74	20230419	5180	35.33	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
109	20240411	130836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	-200	5	-2.78	945060540	134651	36.16	7190	7190	6810	9340	5040	7190	7018.59	0.00	0	-8754	7616	7402	7286	7072	6956	7345	7015	27	2150	100	4600	10	1	26558307	1856	65.94	3.01	12	0.51	106.00	2323.00	13470	20230405	-48.11	5180	20231031	34.94	9040	-22.68	20240220	5910	18.27	20240201	12460	-43.90	20230419	5180	34.94	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
110	20240411	120847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	-190	5	-2.64	819308030	116625	31.32	7190	7190	6810	9340	5040	7190	7025.14	0.00	0	-8983	7616	7402	7286	7072	6956	7345	7015	27	2150	100	4600	10	1	26558307	1859	66.04	3.01	12	0.44	106.00	2323.00	13470	20230405	-48.03	5180	20231031	35.14	9040	-22.57	20240220	5910	18.44	20240201	12460	-43.82	20230419	5180	35.14	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
111	20240411	110840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	-190	5	-2.64	731172200	104040	27.94	7190	7190	6810	9340	5040	7190	7027.79	0.00	0	-7199	7616	7402	7286	7072	6956	7345	7015	27	2150	100	4600	10	1	26558307	1859	66.04	3.01	12	0.39	106.00	2323.00	13470	20230405	-48.03	5180	20231031	35.14	9040	-22.57	20240220	5910	18.44	20240201	12460	-43.82	20230419	5180	35.14	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
112	20240411	100847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	-140	5	-1.95	381941370	54068	14.52	7190	7190	7010	9340	5040	7190	7064.08	0.00	0	-5134	7616	7402	7286	7072	6956	7345	7015	27	2150	100	4600	10	1	26558307	1872	66.51	3.03	12	0.20	106.00	2323.00	13470	20230405	-47.66	5180	20231031	36.10	9040	-22.01	20240220	5910	19.29	20240201	12460	-43.42	20230419	5180	36.10	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
113	20240411	090845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	-110	5	-1.53	133094970	18729	5.03	7190	7190	7050	9340	5040	7190	7106.34	0.00	0	-5455	7616	7402	7286	7072	6956	7345	7015	27	2150	100	4600	10	1	26558307	1880	66.79	3.05	12	0.07	106.00	2323.00	13470	20230405	-47.44	5180	20231031	36.68	9040	-21.68	20240220	5910	19.80	20240201	12460	-43.18	20230419	5180	36.68	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
114	20240409	160831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	-110	5	-1.51	2726364660	370314	146.32	7260	7500	7170	9490	5110	7300	7362.60	0.00	0	-56099	7546	7422	7236	7112	6926	7485	7175	27	2190	100	4670	10	1	26558307	1910	67.83	3.10	12	1.39	106.00	2323.00	13470	20230405	-46.62	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	13300	-45.94	20230410	5180	38.80	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
115	20240409	150836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	-20	5	-0.27	2637838850	358023	141.46	7260	7500	7180	9490	5110	7300	7367.79	0.00	0	-55697	7546	7422	7236	7112	6926	7485	7175	27	2190	100	4670	10	1	26558307	1933	68.68	3.13	12	1.35	106.00	2323.00	13470	20230405	-45.95	5180	20231031	40.54	9040	-19.47	20240220	5910	23.18	20240201	13300	-45.26	20230410	5180	40.54	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
116	20240409	140841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	2353533390	318715	125.93	7260	7500	7260	9490	5110	7300	7384.45	0.00	0	-42696	7546	7422	7236	7112	6926	7485	7175	27	2190	100	4670	10	1	26558307	1931	68.58	3.13	12	1.20	106.00	2323.00	13470	20230405	-46.03	5180	20231031	40.35	9040	-19.58	20240220	5910	23.01	20240201	13300	-45.34	20230410	5180	40.35	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
117	20240409	130834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-30	5	-0.41	2297240640	310978	122.87	7260	7500	7260	9490	5110	7300	7387.15	0.00	0	-41873	7546	7422	7236	7112	6926	7485	7175	27	2190	100	4670	10	1	26558307	1931	68.58	3.13	12	1.17	106.00	2323.00	13470	20230405	-46.03	5180	20231031	40.35	9040	-19.58	20240220	5910	23.01	20240201	13300	-45.34	20230410	5180	40.35	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
118	20240409	120837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	0	3	0.00	2075946830	280542	110.85	7260	7500	7260	9490	5110	7300	7399.77	0.00	0	-36210	7546	7422	7236	7112	6926	7485	7175	27	2190	100	4670	10	1	26558307	1939	68.87	3.14	12	1.06	106.00	2323.00	13470	20230405	-45.81	5180	20231031	40.93	9040	-19.25	20240220	5910	23.52	20240201	13300	-45.11	20230410	5180	40.93	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
119	20240409	110835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	10	2	0.14	1944814110	262605	103.76	7260	7500	7260	9490	5110	7300	7405.85	0.00	0	-28017	7546	7422	7236	7112	6926	7485	7175	27	2190	100	4670	10	1	26558307	1941	68.96	3.15	12	0.99	106.00	2323.00	13470	20230405	-45.73	5180	20231031	41.12	9040	-19.14	20240220	5910	23.69	20240201	13300	-45.04	20230410	5180	41.12	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
120	20240409	100828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	80	2	1.10	1604423190	216233	85.44	7260	7500	7260	9490	5110	7300	7419.88	0.00	0	-13863	7546	7422	7236	7112	6926	7485	7175	27	2190	100	4670	10	1	26558307	1960	69.62	3.18	12	0.81	106.00	2323.00	13470	20230405	-45.21	5180	20231031	42.47	9040	-18.36	20240220	5910	24.87	20240201	13300	-44.51	20230410	5180	42.47	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
121	20240409	090845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	70	2	0.96	198106760	27099	10.71	7260	7390	7260	9490	5110	7300	7310.48	0.00	0	-719	7546	7422	7236	7112	6926	7485	7175	27	2190	100	4670	10	1	26558307	1957	69.53	3.17	12	0.10	106.00	2323.00	13470	20230405	-45.29	5180	20231031	42.28	9040	-18.47	20240220	5910	24.70	20240201	13300	-44.59	20230410	5180	42.28	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
122	20240408	160828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	110	2	1.53	1769035300	245642	166.73	7240	7360	7050	9340	5040	7190	7201.52	0.00	0	34621	7363	7276	7163	7076	6963	7220	7020	27	2150	100	4600	10	1	26558307	1939	68.87	3.14	12	0.92	106.00	2323.00	13470	20230405	-45.81	5180	20231031	40.93	9040	-19.25	20240220	5910	23.52	20240201	13300	-45.11	20230410	5180	40.93	20231031	6.34	N	220260	100	26 억		0	N	N	0	N	00	N
123	20240408	150836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	120	2	1.67	1600509280	222634	151.11	7240	7310	7050	9340	5040	7190	7188.97	0.00	0	30917	7363	7276	7163	7076	6963	7220	7020	27	2150	100	4600	10	1	26558307	1941	68.96	3.15	12	0.84	106.00	2323.00	13470	20230405	-45.73	5180	20231031	41.12	9040	-19.14	20240220	5910	23.69	20240201	13300	-45.04	20230410	5180	41.12	20231031	6.34	N	220260	100	26 억		0	N	N	0	N	00	N
124	20240408	140834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	60	2	0.83	1278311070	178243	120.98	7240	7300	7050	9340	5040	7190	7171.73	0.00	0	15488	7363	7276	7163	7076	6963	7220	7020	27	2150	100	4600	10	1	26558307	1925	68.40	3.12	12	0.67	106.00	2323.00	13470	20230405	-46.18	5180	20231031	39.96	9040	-19.80	20240220	5910	22.67	20240201	13300	-45.49	20230410	5180	39.96	20231031	6.34	N	220260	100	26 억		0	N	N	0	N	00	N
125	20240408	130830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	50	2	0.70	1159991250	161908	109.89	7240	7300	7050	9340	5040	7190	7164.51	0.00	0	6914	7363	7276	7163	7076	6963	7220	7020	27	2150	100	4600	10	1	26558307	1923	68.30	3.12	12	0.61	106.00	2323.00	13470	20230405	-46.25	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	13300	-45.56	20230410	5180	39.77	20231031	6.34	N	220260	100	26 억		0	N	N	0	N	00	N
126	20240408	120836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7230	40	2	0.56	1028272710	143750	97.57	7240	7280	7050	9340	5040	7190	7153.20	0.00	0	1848	7363	7276	7163	7076	6963	7220	7020	27	2150	100	4600	10	1	26558307	1920	68.21	3.11	12	0.54	106.00	2323.00	13470	20230405	-46.33	5180	20231031	39.58	9040	-20.02	20240220	5910	22.34	20240201	13300	-45.64	20230410	5180	39.58	20231031	6.34	N	220260	100	26 억		0	N	N	0	N	00	N
127	20240408	110837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	-110	5	-1.53	753139910	105535	71.63	7240	7270	7050	9340	5040	7190	7136.40	0.00	0	-13448	7363	7276	7163	7076	6963	7220	7020	27	2150	100	4600	10	1	26558307	1880	66.79	3.05	12	0.40	106.00	2323.00	13470	20230405	-47.44	5180	20231031	36.68	9040	-21.68	20240220	5910	19.80	20240201	13300	-46.77	20230410	5180	36.68	20231031	6.34	N	220260	100	26 억		0	N	N	0	N	00	N
128	20240408	100827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	-90	5	-1.25	658505380	92182	62.57	7240	7270	7050	9340	5040	7190	7143.54	0.00	0	-11876	7363	7276	7163	7076	6963	7220	7020	27	2150	100	4600	10	1	26558307	1886	66.98	3.06	12	0.35	106.00	2323.00	13470	20230405	-47.29	5180	20231031	37.07	9040	-21.46	20240220	5910	20.14	20240201	13300	-46.62	20230410	5180	37.07	20231031	6.34	N	220260	100	26 억		0	N	N	0	N	00	N
129	20240408	090835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	50	2	0.70	236828320	33136	22.49	7240	7240	7050	9340	5040	7190	7147.16	0.00	0	-10477	7363	7276	7163	7076	6963	7220	7020	27	2150	100	4600	10	1	26558307	1923	68.30	3.12	12	0.12	106.00	2323.00	13470	20230405	-46.25	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	13300	-45.56	20230410	5180	39.77	20231031	6.34	N	220260	100	26 억		0	N	N	0	N	00	N
130	20240405	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-50	5	-0.69	1053020420	147041	57.18	7240	7250	7050	9410	5070	7240	7161.35	0.00	0	-3766	7406	7322	7166	7082	6926	7365	7125	27	2170	100	4630	10	1	26558307	1910	67.83	3.10	12	0.55	106.00	2323.00	13470	20230405	-46.62	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	13470	-46.62	20230405	5180	38.80	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
131	20240405	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-100	5	-1.38	985141980	137583	53.50	7240	7250	7050	9410	5070	7240	7160.29	0.00	0	-4367	7406	7322	7166	7082	6926	7365	7125	27	2170	100	4630	10	1	26558307	1896	67.36	3.07	12	0.52	106.00	2323.00	13470	20230405	-46.99	5180	20231031	37.84	9040	-21.02	20240220	5910	20.81	20240201	13470	-46.99	20230405	5180	37.84	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
132	20240405	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-90	5	-1.24	881670870	123119	47.88	7240	7250	7050	9410	5070	7240	7161.06	0.00	0	-8492	7406	7322	7166	7082	6926	7365	7125	27	2170	100	4630	10	1	26558307	1899	67.45	3.08	12	0.46	106.00	2323.00	13470	20230405	-46.92	5180	20231031	38.03	9040	-20.91	20240220	5910	20.98	20240201	13470	-46.92	20230405	5180	38.03	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
133	20240405	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-80	5	-1.10	813942640	113656	44.20	7240	7250	7050	9410	5070	7240	7161.38	0.00	0	-7005	7406	7322	7166	7082	6926	7365	7125	27	2170	100	4630	10	1	26558307	1902	67.55	3.08	12	0.43	106.00	2323.00	13470	20230405	-46.84	5180	20231031	38.22	9040	-20.80	20240220	5910	21.15	20240201	13470	-46.84	20230405	5180	38.22	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
134	20240405	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-50	5	-0.69	784309140	109500	42.58	7240	7250	7050	9410	5070	7240	7162.57	0.00	0	-6611	7406	7322	7166	7082	6926	7365	7125	27	2170	100	4630	10	1	26558307	1910	67.83	3.10	12	0.41	106.00	2323.00	13470	20230405	-46.62	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	13470	-46.62	20230405	5180	38.80	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
135	20240405	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-120	5	-1.66	614563220	85560	33.27	7240	7250	7100	9410	5070	7240	7182.76	0.00	0	-12902	7406	7322	7166	7082	6926	7365	7125	27	2170	100	4630	10	1	26558307	1891	67.17	3.07	12	0.32	106.00	2323.00	13470	20230405	-47.14	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	13470	-47.14	20230405	5180	37.45	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
136	20240405	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	0	3	0.00	290557330	40400	15.71	7240	7240	7110	9410	5070	7240	7191.89	0.00	0	-3645	7406	7322	7166	7082	6926	7365	7125	27	2170	100	4630	10	1	26558307	1923	68.30	3.12	12	0.15	106.00	2323.00	13470	20230405	-46.25	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	13470	-46.25	20230405	5180	39.77	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
137	20240405	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-100	5	-1.38	102105150	14213	5.53	7240	7240	7110	9410	5070	7240	7183.51	0.00	0	-2548	7406	7322	7166	7082	6926	7365	7125	27	2170	100	4630	10	1	26558307	1896	67.36	3.07	12	0.05	106.00	2323.00	13470	20230405	-46.99	5180	20231031	37.84	9040	-21.02	20240220	5910	20.81	20240201	13470	-46.99	20230405	5180	37.84	20231031	6.33	N	220260	100	26 억		0	N	N	0	N	00	N
138	20240404	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	90	2	1.26	1802074040	252757	63.08	7160	7250	7010	9290	5010	7150	7128.63	0.00	0	10810	7683	7416	7263	6996	6843	7340	6920	27	2140	100	4570	10	1	26558307	1923	68.30	3.12	12	0.95	106.00	2323.00	13670	20230330	-47.04	5180	20231031	39.77	9040	-19.91	20240220	5910	22.50	20240201	13470	-46.25	20230405	5180	39.77	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
139	20240404	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	20	2	0.28	1616437380	227063	56.66	7160	7220	7010	9290	5010	7150	7118.89	0.00	0	13973	7683	7416	7263	6996	6843	7340	6920	27	2140	100	4570	10	1	26558307	1904	67.64	3.09	12	0.85	106.00	2323.00	13670	20230330	-47.55	5180	20231031	38.42	9040	-20.69	20240220	5910	21.32	20240201	13470	-46.77	20230405	5180	38.42	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
140	20240404	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-30	5	-0.42	1348867790	189592	47.31	7160	7220	7010	9290	5010	7150	7114.58	0.00	0	10148	7683	7416	7263	6996	6843	7340	6920	27	2140	100	4570	10	1	26558307	1891	67.17	3.07	12	0.71	106.00	2323.00	13670	20230330	-47.92	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	13470	-47.14	20230405	5180	37.45	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
141	20240404	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-70	5	-0.98	1195720110	168034	41.93	7160	7220	7010	9290	5010	7150	7115.94	0.00	0	5207	7683	7416	7263	6996	6843	7340	6920	27	2140	100	4570	10	1	26558307	1880	66.79	3.05	12	0.63	106.00	2323.00	13670	20230330	-48.21	5180	20231031	36.68	9040	-21.68	20240220	5910	19.80	20240201	13470	-47.44	20230405	5180	36.68	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
142	20240404	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-60	5	-0.84	1055254150	148201	36.98	7160	7220	7010	9290	5010	7150	7120.43	0.00	0	10365	7683	7416	7263	6996	6843	7340	6920	27	2140	100	4570	10	1	26558307	1883	66.89	3.05	12	0.56	106.00	2323.00	13670	20230330	-48.13	5180	20231031	36.87	9040	-21.57	20240220	5910	19.97	20240201	13470	-47.36	20230405	5180	36.87	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
143	20240404	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-50	5	-0.70	816658580	114554	28.59	7160	7220	7010	9290	5010	7150	7129.03	0.00	0	3004	7683	7416	7263	6996	6843	7340	6920	27	2140	100	4570	10	1	26558307	1886	66.98	3.06	12	0.43	106.00	2323.00	13670	20230330	-48.06	5180	20231031	37.07	9040	-21.46	20240220	5910	20.14	20240201	13470	-47.29	20230405	5180	37.07	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
144	20240404	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-20	5	-0.28	382946120	53494	13.35	7160	7220	7100	9290	5010	7150	7158.67	0.00	0	-6007	7683	7416	7263	6996	6843	7340	6920	27	2140	100	4570	10	1	26558307	1894	67.26	3.07	12	0.20	106.00	2323.00	13670	20230330	-47.84	5180	20231031	37.64	9040	-21.13	20240220	5910	20.64	20240201	13470	-47.07	20230405	5180	37.64	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
145	20240404	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	0	3	0.00	61491180	8579	2.14	7160	7220	7150	9290	5010	7150	7167.64	0.00	0	-354	7683	7416	7263	6996	6843	7340	6920	27	2140	100	4570	10	1	26558307	1899	67.45	3.08	12	0.03	106.00	2323.00	13670	20230330	-47.70	5180	20231031	38.03	9040	-20.91	20240220	5910	20.98	20240201	13470	-46.92	20230405	5180	38.03	20231031	6.27	N	220260	100	26 억		0	N	N	0	N	00	N
146	20240403	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-380	5	-5.05	2870897220	398249	192.64	7400	7530	7110	9780	5280	7530	7208.94	0.00	0	7833	7983	7756	7633	7406	7283	7695	7345	27	2250	100	4810	10	1	26558307	1899	67.45	3.08	12	1.50	106.00	2323.00	13670	20230330	-47.70	5180	20231031	38.03	9040	-20.91	20240220	5910	20.98	20240201	13470	-46.92	20230405	5180	38.03	20231031	6.29	N	220260	100	26 억		0	N	N	0	N	00	N
147	20240403	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-410	5	-5.44	2688950370	372775	180.32	7400	7530	7110	9780	5280	7530	7213.33	0.00	0	7065	7983	7756	7633	7406	7283	7695	7345	27	2250	100	4810	10	1	26558307	1891	67.17	3.07	12	1.40	106.00	2323.00	13670	20230330	-47.92	5180	20231031	37.45	9040	-21.24	20240220	5910	20.47	20240201	13470	-47.14	20230405	5180	37.45	20231031	6.29	N	220260	100	26 억		0	N	N	0	N	00	N
148	20240403	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-370	5	-4.91	2384845980	330155	159.70	7400	7530	7110	9780	5280	7530	7223.41	0.00	0	12059	7983	7756	7633	7406	7283	7695	7345	27	2250	100	4810	10	1	26558307	1902	67.55	3.08	12	1.24	106.00	2323.00	13670	20230330	-47.62	5180	20231031	38.22	9040	-20.80	20240220	5910	21.15	20240201	13470	-46.84	20230405	5180	38.22	20231031	6.29	N	220260	100	26 억		0	N	N	0	N	00	N
149	20240403	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-340	5	-4.52	2188680170	302811	146.47	7400	7530	7110	9780	5280	7530	7227.87	0.00	0	16466	7983	7756	7633	7406	7283	7695	7345	27	2250	100	4810	10	1	26558307	1910	67.83	3.10	12	1.14	106.00	2323.00	13670	20230330	-47.40	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	13470	-46.62	20230405	5180	38.80	20231031	6.29	N	220260	100	26 억		0	N	N	0	N	00	N
150	20240403	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-380	5	-5.05	2030904870	280808	135.83	7400	7530	7110	9780	5280	7530	7232.36	0.00	0	16627	7983	7756	7633	7406	7283	7695	7345	27	2250	100	4810	10	1	26558307	1899	67.45	3.08	12	1.06	106.00	2323.00	13670	20230330	-47.70	5180	20231031	38.03	9040	-20.91	20240220	5910	20.98	20240201	13470	-46.92	20230405	5180	38.03	20231031	6.29	N	220260	100	26 억		0	N	N	0	N	00	N
151	20240403	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-340	5	-4.52	1644432880	226842	109.73	7400	7530	7160	9780	5280	7530	7249.24	0.00	0	16903	7983	7756	7633	7406	7283	7695	7345	27	2250	100	4810	10	1	26558307	1910	67.83	3.10	12	0.85	106.00	2323.00	13670	20230330	-47.40	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	13470	-46.62	20230405	5180	38.80	20231031	6.29	N	220260	100	26 억		0	N	N	0	N	00	N
152	20240403	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-320	5	-4.25	1283977940	176807	85.52	7400	7530	7170	9780	5280	7530	7262.03	0.00	0	14791	7983	7756	7633	7406	7283	7695	7345	27	2250	100	4810	10	1	26558307	1915	68.02	3.10	12	0.67	106.00	2323.00	13670	20230330	-47.26	5180	20231031	39.19	9040	-20.24	20240220	5910	22.00	20240201	13470	-46.47	20230405	5180	39.19	20231031	6.29	N	220260	100	26 억		0	N	N	0	N	00	N
153	20240403	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-340	5	-4.52	267365320	36462	17.64	7400	7530	7180	9780	5280	7530	7332.70	0.00	0	-4135	7983	7756	7633	7406	7283	7695	7345	27	2250	100	4810	10	1	26558307	1910	67.83	3.10	12	0.14	106.00	2323.00	13670	20230330	-47.40	5180	20231031	38.80	9040	-20.46	20240220	5910	21.66	20240201	13470	-46.62	20230405	5180	38.80	20231031	6.29	N	220260	100	26 억		0	N	N	0	N	00	N
154	20240402	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-220	5	-2.84	1555409360	204399	108.65	7860	7860	7510	10070	5430	7750	7609.84	0.00	0	-39601	7923	7836	7773	7686	7623	7805	7655	27	2320	100	4960	10	1	26558307	2000	71.04	3.24	12	0.77	106.00	2323.00	13670	20230330	-44.92	5180	20231031	45.37	9040	-16.70	20240220	5910	27.41	20240201	13470	-44.10	20230405	5180	45.37	20231031	6.40	N	220260	100	26 억		0	N	N	0	N	00	N
155	20240402	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-200	5	-2.58	1457347220	191387	101.73	7860	7860	7510	10070	5430	7750	7614.66	0.00	0	-36322	7923	7836	7773	7686	7623	7805	7655	27	2320	100	4960	10	1	26558307	2005	71.23	3.25	12	0.72	106.00	2323.00	13670	20230330	-44.77	5180	20231031	45.75	9040	-16.48	20240220	5910	27.75	20240201	13470	-43.95	20230405	5180	45.75	20231031	6.40	N	220260	100	26 억		0	N	N	0	N	00	N
156	20240402	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-200	5	-2.58	1266292750	166015	88.25	7860	7860	7530	10070	5430	7750	7627.58	0.00	0	-34676	7923	7836	7773	7686	7623	7805	7655	27	2320	100	4960	10	1	26558307	2005	71.23	3.25	12	0.63	106.00	2323.00	13670	20230330	-44.77	5180	20231031	45.75	9040	-16.48	20240220	5910	27.75	20240201	13470	-43.95	20230405	5180	45.75	20231031	6.40	N	220260	100	26 억		0	N	N	0	N	00	N
157	20240402	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-150	5	-1.94	1113945530	145836	77.52	7860	7860	7560	10070	5430	7750	7638.34	0.00	0	-34074	7923	7836	7773	7686	7623	7805	7655	27	2320	100	4960	10	1	26558307	2018	71.70	3.27	12	0.55	106.00	2323.00	13670	20230330	-44.40	5180	20231031	46.72	9040	-15.93	20240220	5910	28.60	20240201	13470	-43.58	20230405	5180	46.72	20231031	6.40	N	220260	100	26 억		0	N	N	0	N	00	N
158	20240402	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-120	5	-1.55	844408460	110285	58.62	7860	7860	7570	10070	5430	7750	7656.60	0.00	0	-19679	7923	7836	7773	7686	7623	7805	7655	27	2320	100	4960	10	1	26558307	2026	71.98	3.28	12	0.42	106.00	2323.00	13670	20230330	-44.18	5180	20231031	47.30	9040	-15.60	20240220	5910	29.10	20240201	13470	-43.36	20230405	5180	47.30	20231031	6.40	N	220260	100	26 억		0	N	N	0	N	00	N
159	20240402	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-130	5	-1.68	758534300	98992	52.62	7860	7860	7570	10070	5430	7750	7662.58	0.00	0	-15331	7923	7836	7773	7686	7623	7805	7655	27	2320	100	4960	10	1	26558307	2024	71.89	3.28	12	0.37	106.00	2323.00	13670	20230330	-44.26	5180	20231031	47.10	9040	-15.71	20240220	5910	28.93	20240201	13470	-43.43	20230405	5180	47.10	20231031	6.40	N	220260	100	26 억		0	N	N	0	N	00	N
160	20240402	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-140	5	-1.81	585867780	76254	40.53	7860	7860	7570	10070	5430	7750	7683.11	0.00	0	-11577	7923	7836	7773	7686	7623	7805	7655	27	2320	100	4960	10	1	26558307	2021	71.79	3.28	12	0.29	106.00	2323.00	13670	20230330	-44.33	5180	20231031	46.91	9040	-15.82	20240220	5910	28.76	20240201	13470	-43.50	20230405	5180	46.91	20231031	6.40	N	220260	100	26 억		0	N	N	0	N	00	N
161	20240402	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	10	2	0.13	120449190	15405	8.19	7860	7860	7760	10070	5430	7750	7818.84	0.00	0	-8394	7923	7836	7773	7686	7623	7805	7655	27	2320	100	4960	10	1	26558307	2061	73.21	3.34	12	0.06	106.00	2323.00	13670	20230330	-43.23	5180	20231031	49.81	9040	-14.16	20240220	5910	31.30	20240201	13470	-42.39	20230405	5180	49.81	20231031	6.40	N	220260	100	26 억		0	N	N	0	N	00	N
162	20240401	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	130	2	1.71	1446362900	185740	114.61	7770	7860	7710	9900	5340	7620	7787.11	0.00	0	23410	7906	7762	7586	7442	7266	7675	7355	27	2280	100	4870	10	1	26558307	2058	73.11	3.34	12	0.70	106.00	2323.00	13670	20230330	-43.31	5180	20231031	49.61	9040	-14.27	20240220	5910	31.13	20240201	13470	-42.46	20230405	5180	49.61	20231031	6.41	N	220260	100	26 억		0	N	N	0	N	00	N
163	20240401	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	110	2	1.44	1348355650	173117	106.82	7770	7860	7710	9900	5340	7620	7788.70	0.00	0	27309	7906	7762	7586	7442	7266	7675	7355	27	2280	100	4870	10	1	26558307	2053	72.92	3.33	12	0.65	106.00	2323.00	13670	20230330	-43.45	5180	20231031	49.23	9040	-14.49	20240220	5910	30.80	20240201	13470	-42.61	20230405	5180	49.23	20231031	6.41	N	220260	100	26 억		0	N	N	0	N	00	N
164	20240401	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	150	2	1.97	1092835680	140135	86.47	7770	7860	7710	9900	5340	7620	7798.45	0.00	0	21103	7906	7762	7586	7442	7266	7675	7355	27	2280	100	4870	10	1	26558307	2064	73.30	3.34	12	0.53	106.00	2323.00	13670	20230330	-43.16	5180	20231031	50.00	9040	-14.05	20240220	5910	31.47	20240201	13470	-42.32	20230405	5180	50.00	20231031	6.41	N	220260	100	26 억		0	N	N	0	N	00	N
165	20240401	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	170	2	2.23	985467580	126342	77.96	7770	7860	7710	9900	5340	7620	7800.00	0.00	0	20844	7906	7762	7586	7442	7266	7675	7355	27	2280	100	4870	10	1	26558307	2069	73.49	3.35	12	0.48	106.00	2323.00	13670	20230330	-43.01	5180	20231031	50.39	9040	-13.83	20240220	5910	31.81	20240201	13470	-42.17	20230405	5180	50.39	20231031	6.41	N	220260	100	26 억		0	N	N	0	N	00	N
166	20240401	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	170	2	2.23	909832340	116638	71.97	7770	7860	7710	9900	5340	7620	7800.48	0.00	0	20199	7906	7762	7586	7442	7266	7675	7355	27	2280	100	4870	10	1	26558307	2069	73.49	3.35	12	0.44	106.00	2323.00	13670	20230330	-43.01	5180	20231031	50.39	9040	-13.83	20240220	5910	31.81	20240201	13470	-42.17	20230405	5180	50.39	20231031	6.41	N	220260	100	26 억		0	N	N	0	N	00	N
167	20240401	110755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	220	2	2.89	783634420	100498	62.01	7770	7860	7710	9900	5340	7620	7797.51	0.00	0	17117	7906	7762	7586	7442	7266	7675	7355	27	2280	100	4870	10	1	26558307	2082	73.96	3.37	12	0.38	106.00	2323.00	13670	20230330	-42.65	5180	20231031	51.35	9040	-13.27	20240220	5910	32.66	20240201	13470	-41.80	20230405	5180	51.35	20231031	6.41	N	220260	100	26 억		0	N	N	0	N	00	N
168	20240401	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	180	2	2.36	507162800	65164	40.21	7770	7850	7710	9900	5340	7620	7782.87	0.00	0	11278	7906	7762	7586	7442	7266	7675	7355	27	2280	100	4870	10	1	26558307	2072	73.58	3.36	12	0.25	106.00	2323.00	13670	20230330	-42.94	5180	20231031	50.58	9040	-13.72	20240220	5910	31.98	20240201	13470	-42.09	20230405	5180	50.58	20231031	6.41	N	220260	100	26 억		0	N	N	0	N	00	N
169	20240401	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	110	2	1.44	91777430	11835	7.30	7770	7800	7710	9900	5340	7620	7754.76	0.00	0	-215	7906	7762	7586	7442	7266	7675	7355	27	2280	100	4870	10	1	26558307	2053	72.92	3.33	12	0.04	106.00	2323.00	13670	20230330	-43.45	5180	20231031	49.23	9040	-14.49	20240220	5910	30.80	20240201	13470	-42.61	20230405	5180	49.23	20231031	6.41	N	220260	100	26 억		0	N	N	0	N	00	N