KissMeData/136410/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	160853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7450	-240	5	-3.12	124566610	16554	101.86	7610	7720	7450	9990	5390	7690	7524.86	2.62	0	-9422	7936	7812	7696	7572	7456	7875	7635	57	2300	500	5380	10	1	11019106	821	26.33	1.34	12	0.15	283.00	5543.00	12440	20230424	-40.11	5570	20231024	33.75	9920	-24.90	20240312	6460	15.33	20240117	12250	-39.18	20230525	5570	33.75	20231024	0.65	N	136410	500	56 억		288615	N	N	0	N	00	N
3	20240430	150905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7480	-210	5	-2.73	108507420	14400	88.61	7610	7720	7450	9990	5390	7690	7535.24	2.62	0	-8691	7936	7812	7696	7572	7456	7875	7635	57	2300	500	5380	10	1	11019106	824	26.43	1.35	12	0.13	283.00	5543.00	12440	20230424	-39.87	5570	20231024	34.29	9920	-24.60	20240312	6460	15.79	20240117	12250	-38.94	20230525	5570	34.29	20231024	0.65	N	136410	500	56 억		288615	N	N	0	N	00	N
4	20240430	140905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7470	-220	5	-2.86	97036760	12864	79.16	7610	7720	7470	9990	5390	7690	7543.28	2.62	0	-7372	7936	7812	7696	7572	7456	7875	7635	57	2300	500	5380	10	1	11019106	823	26.40	1.35	12	0.12	283.00	5543.00	12440	20230424	-39.95	5570	20231024	34.11	9920	-24.70	20240312	6460	15.63	20240117	12250	-39.02	20230525	5570	34.11	20231024	0.65	N	136410	500	56 억		288615	N	N	0	N	00	N
5	20240430	130902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7530	-160	5	-2.08	63371890	8375	51.54	7610	7720	7480	9990	5390	7690	7566.79	2.62	0	-4113	7936	7812	7696	7572	7456	7875	7635	57	2300	500	5380	10	1	11019106	830	26.61	1.36	12	0.08	283.00	5543.00	12440	20230424	-39.47	5570	20231024	35.19	9920	-24.09	20240312	6460	16.56	20240117	12250	-38.53	20230525	5570	35.19	20231024	0.65	N	136410	500	56 억		288615	N	N	0	N	00	N
6	20240430	120903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7500	-190	5	-2.47	48940950	6454	39.71	7610	7720	7500	9990	5390	7690	7583.04	2.62	0	-3023	7936	7812	7696	7572	7456	7875	7635	57	2300	500	5380	10	1	11019106	826	26.50	1.35	12	0.06	283.00	5543.00	12440	20230424	-39.71	5570	20231024	34.65	9920	-24.40	20240312	6460	16.10	20240117	12250	-38.78	20230525	5570	34.65	20231024	0.65	N	136410	500	56 억		288615	N	N	0	N	00	N
7	20240430	110859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-60	5	-0.78	12892570	1690	10.40	7610	7720	7610	9990	5390	7690	7628.74	2.62	0	-800	7936	7812	7696	7572	7456	7875	7635	57	2300	500	5380	10	1	11019106	841	26.96	1.38	12	0.02	283.00	5543.00	12440	20230424	-38.67	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.65	N	136410	500	56 억		288615	N	N	0	N	00	N
8	20240430	100901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	-40	5	-0.52	8164790	1071	6.59	7610	7720	7610	9990	5390	7690	7623.52	2.62	0	-387	7936	7812	7696	7572	7456	7875	7635	57	2300	500	5380	10	1	11019106	843	27.03	1.38	12	0.01	283.00	5543.00	12440	20230424	-38.50	5570	20231024	37.34	9920	-22.88	20240312	6460	18.42	20240117	12250	-37.55	20230525	5570	37.34	20231024	0.65	N	136410	500	56 억		288615	N	N	0	N	00	N
9	20240430	090911	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-60	5	-0.78	4454200	585	3.60	7610	7630	7610	9990	5390	7690	7614.02	2.62	0	-109	7936	7812	7696	7572	7456	7875	7635	57	2300	500	5380	10	1	11019106	841	26.96	1.38	12	0.01	283.00	5543.00	12440	20230424	-38.67	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.65	N	136410	500	56 억		288615	N	N	0	N	00	N
10	20240429	160850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7690	90	2	1.18	124791700	16251	143.90	7680	7820	7580	9880	5320	7600	7679.02	2.57	0	5135	7800	7700	7590	7490	7380	7750	7540	57	2280	500	5320	10	1	11019106	847	27.17	1.39	12	0.15	283.00	5543.00	12590	20230421	-38.92	5570	20231024	38.06	9920	-22.48	20240312	6460	19.04	20240117	12250	-37.22	20230525	5570	38.06	20231024	0.65	N	136410	500	56 억		282822	N	N	0	N	00	N
11	20240429	150901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7710	110	2	1.45	121308010	15798	139.89	7680	7820	7580	9880	5320	7600	7678.69	2.57	0	4973	7800	7700	7590	7490	7380	7750	7540	57	2280	500	5320	10	1	11019106	850	27.24	1.39	12	0.14	283.00	5543.00	12590	20230421	-38.76	5570	20231024	38.42	9920	-22.28	20240312	6460	19.35	20240117	12250	-37.06	20230525	5570	38.42	20231024	0.65	N	136410	500	56 억		282822	N	N	0	N	00	N
12	20240429	140828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7670	70	2	0.92	111705140	14552	128.86	7680	7820	7580	9880	5320	7600	7676.27	2.57	0	4404	7800	7700	7590	7490	7380	7750	7540	57	2280	500	5320	10	1	11019106	845	27.10	1.38	12	0.13	283.00	5543.00	12590	20230421	-39.08	5570	20231024	37.70	9920	-22.68	20240312	6460	18.73	20240117	12250	-37.39	20230525	5570	37.70	20231024	0.65	N	136410	500	56 억		282822	N	N	0	N	00	N
13	20240429	130900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	150	2	1.97	58730900	7664	67.87	7680	7750	7580	9880	5320	7600	7663.22	2.57	0	3674	7800	7700	7590	7490	7380	7750	7540	57	2280	500	5320	10	1	11019106	854	27.39	1.40	12	0.07	283.00	5543.00	12590	20230421	-38.44	5570	20231024	39.14	9920	-21.88	20240312	6460	19.97	20240117	12250	-36.73	20230525	5570	39.14	20231024	0.65	N	136410	500	56 억		282822	N	N	0	N	00	N
14	20240429	120900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7720	120	2	1.58	48240460	6304	55.82	7680	7730	7580	9880	5320	7600	7652.36	2.57	0	2603	7800	7700	7590	7490	7380	7750	7540	57	2280	500	5320	10	1	11019106	851	27.28	1.39	12	0.06	283.00	5543.00	12590	20230421	-38.68	5570	20231024	38.60	9920	-22.18	20240312	6460	19.50	20240117	12250	-36.98	20230525	5570	38.60	20231024	0.65	N	136410	500	56 억		282822	N	N	0	N	00	N
15	20240429	110834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7680	80	2	1.05	41343940	5409	47.90	7680	7720	7580	9880	5320	7600	7643.55	2.57	0	2354	7800	7700	7590	7490	7380	7750	7540	57	2280	500	5320	10	1	11019106	846	27.14	1.39	12	0.05	283.00	5543.00	12590	20230421	-39.00	5570	20231024	37.88	9920	-22.58	20240312	6460	18.89	20240117	12250	-37.31	20230525	5570	37.88	20231024	0.65	N	136410	500	56 억		282822	N	N	0	N	00	N
16	20240429	100859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7720	120	2	1.58	31401190	4115	36.44	7680	7720	7580	9880	5320	7600	7630.91	2.57	0	2116	7800	7700	7590	7490	7380	7750	7540	57	2280	500	5320	10	1	11019106	851	27.28	1.39	12	0.04	283.00	5543.00	12590	20230421	-38.68	5570	20231024	38.60	9920	-22.18	20240312	6460	19.50	20240117	12250	-36.98	20230525	5570	38.60	20231024	0.65	N	136410	500	56 억		282822	N	N	0	N	00	N
17	20240429	090859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7580	-20	5	-0.26	4791820	630	5.58	7680	7680	7580	9880	5320	7600	7606.06	2.57	0	552	7800	7700	7590	7490	7380	7750	7540	57	2280	500	5320	10	1	11019106	835	26.78	1.37	12	0.01	283.00	5543.00	12590	20230421	-39.79	5570	20231024	36.09	9920	-23.59	20240312	6460	17.34	20240117	12250	-38.12	20230525	5570	36.09	20231024	0.65	N	136410	500	56 억		282822	N	N	0	N	00	N
18	20240426	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	120	2	1.60	85090600	11293	34.07	7480	7690	7480	9720	5240	7480	7534.81	2.58	0	-662	7906	7692	7566	7352	7226	7630	7290	57	2240	500	5230	10	1	11019106	837	26.86	1.37	12	0.10	283.00	5543.00	12590	20230421	-39.63	5570	20231024	36.45	9920	-23.39	20240312	6460	17.65	20240117	12250	-37.96	20230525	5570	36.45	20231024	0.68	N	136410	500	56 억		284146	N	N	0	N	00	N
19	20240426	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	160	2	2.14	81953610	10881	32.83	7480	7690	7480	9720	5240	7480	7531.81	2.58	0	-747	7906	7692	7566	7352	7226	7630	7290	57	2240	500	5230	10	1	11019106	842	27.00	1.38	12	0.10	283.00	5543.00	12590	20230421	-39.32	5570	20231024	37.16	9920	-22.98	20240312	6460	18.27	20240117	12250	-37.63	20230525	5570	37.16	20231024	0.68	N	136410	500	56 억		284146	N	N	0	N	00	N
20	20240426	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	60	2	0.80	72242060	9604	28.97	7480	7690	7480	9720	5240	7480	7522.08	2.58	0	-265	7906	7692	7566	7352	7226	7630	7290	57	2240	500	5230	10	1	11019106	831	26.64	1.36	12	0.09	283.00	5543.00	12590	20230421	-40.11	5570	20231024	35.37	9920	-23.99	20240312	6460	16.72	20240117	12250	-38.45	20230525	5570	35.37	20231024	0.68	N	136410	500	56 억		284146	N	N	0	N	00	N
21	20240426	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	30	2	0.40	67719950	9004	27.16	7480	7690	7480	9720	5240	7480	7521.10	2.58	0	22	7906	7692	7566	7352	7226	7630	7290	57	2240	500	5230	10	1	11019106	828	26.54	1.35	12	0.08	283.00	5543.00	12590	20230421	-40.35	5570	20231024	34.83	9920	-24.29	20240312	6460	16.25	20240117	12250	-38.69	20230525	5570	34.83	20231024	0.68	N	136410	500	56 억		284146	N	N	0	N	00	N
22	20240426	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	50	2	0.67	65078280	8653	26.10	7480	7690	7480	9720	5240	7480	7520.89	2.58	0	136	7906	7692	7566	7352	7226	7630	7290	57	2240	500	5230	10	1	11019106	830	26.61	1.36	12	0.08	283.00	5543.00	12590	20230421	-40.19	5570	20231024	35.19	9920	-24.09	20240312	6460	16.56	20240117	12250	-38.53	20230525	5570	35.19	20231024	0.68	N	136410	500	56 억		284146	N	N	0	N	00	N
23	20240426	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	30	2	0.40	58899280	7831	23.62	7480	7690	7480	9720	5240	7480	7521.30	2.58	0	84	7906	7692	7566	7352	7226	7630	7290	57	2240	500	5230	10	1	11019106	828	26.54	1.35	12	0.07	283.00	5543.00	12590	20230421	-40.35	5570	20231024	34.83	9920	-24.29	20240312	6460	16.25	20240117	12250	-38.69	20230525	5570	34.83	20231024	0.68	N	136410	500	56 억		284146	N	N	0	N	00	N
24	20240426	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	80	2	1.07	15916700	2112	6.37	7480	7690	7480	9720	5240	7480	7536.32	2.58	0	559	7906	7692	7566	7352	7226	7630	7290	57	2240	500	5230	10	1	11019106	833	26.71	1.36	12	0.02	283.00	5543.00	12590	20230421	-39.95	5570	20231024	35.73	9920	-23.79	20240312	6460	17.03	20240117	12250	-38.29	20230525	5570	35.73	20231024	0.68	N	136410	500	56 억		284146	N	N	0	N	00	N
25	20240426	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	50	2	0.67	1213410	162	0.49	7480	7530	7480	9720	5240	7480	7490.19	2.58	0	53	7906	7692	7566	7352	7226	7630	7290	57	2240	500	5230	10	1	11019106	830	26.61	1.36	12	0.00	283.00	5543.00	12590	20230421	-40.19	5570	20231024	35.19	9920	-24.09	20240312	6460	16.56	20240117	12250	-38.53	20230525	5570	35.19	20231024	0.68	N	136410	500	56 억		284146	N	N	0	N	00	N
26	20240425	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-270	5	-3.48	251580460	32947	142.19	7750	7780	7440	10070	5430	7750	7635.91	2.67	0	-7432	8083	7916	7823	7656	7563	7870	7610	57	2320	500	5420	10	1	11019106	824	26.43	1.35	12	0.30	283.00	5543.00	12700	20230419	-41.10	5570	20231024	34.29	9920	-24.60	20240312	6460	15.79	20240117	12250	-38.94	20230525	5570	34.29	20231024	0.68	N	136410	500	56 억		294079	N	N	0	N	00	N
27	20240425	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-300	5	-3.87	242862360	31781	137.16	7750	7780	7440	10070	5430	7750	7641.75	2.67	0	-7399	8083	7916	7823	7656	7563	7870	7610	57	2320	500	5420	10	1	11019106	821	26.33	1.34	12	0.29	283.00	5543.00	12700	20230419	-41.34	5570	20231024	33.75	9920	-24.90	20240312	6460	15.33	20240117	12250	-39.18	20230525	5570	33.75	20231024	0.68	N	136410	500	56 억		294079	N	N	0	N	00	N
28	20240425	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-90	5	-1.16	118483440	15435	66.61	7750	7780	7600	10070	5430	7750	7676.28	2.67	0	903	8083	7916	7823	7656	7563	7870	7610	57	2320	500	5420	10	1	11019106	844	27.07	1.38	12	0.14	283.00	5543.00	12700	20230419	-39.69	5570	20231024	37.52	9920	-22.78	20240312	6460	18.58	20240117	12250	-37.47	20230525	5570	37.52	20231024	0.68	N	136410	500	56 억		294079	N	N	0	N	00	N
29	20240425	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-90	5	-1.16	98746060	12855	55.48	7750	7780	7600	10070	5430	7750	7681.53	2.67	0	903	8083	7916	7823	7656	7563	7870	7610	57	2320	500	5420	10	1	11019106	844	27.07	1.38	12	0.12	283.00	5543.00	12700	20230419	-39.69	5570	20231024	37.52	9920	-22.78	20240312	6460	18.58	20240117	12250	-37.47	20230525	5570	37.52	20231024	0.68	N	136410	500	56 억		294079	N	N	0	N	00	N
30	20240425	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-50	5	-0.65	88665170	11540	49.80	7750	7780	7600	10070	5430	7750	7683.29	2.67	0	903	8083	7916	7823	7656	7563	7870	7610	57	2320	500	5420	10	1	11019106	848	27.21	1.39	12	0.10	283.00	5543.00	12700	20230419	-39.37	5570	20231024	38.24	9920	-22.38	20240312	6460	19.20	20240117	12250	-37.14	20230525	5570	38.24	20231024	0.68	N	136410	500	56 억		294079	N	N	0	N	00	N
31	20240425	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-70	5	-0.90	85758030	11162	48.17	7750	7780	7600	10070	5430	7750	7683.03	2.67	0	674	8083	7916	7823	7656	7563	7870	7610	57	2320	500	5420	10	1	11019106	846	27.14	1.39	12	0.10	283.00	5543.00	12700	20230419	-39.53	5570	20231024	37.88	9920	-22.58	20240312	6460	18.89	20240117	12250	-37.31	20230525	5570	37.88	20231024	0.68	N	136410	500	56 억		294079	N	N	0	N	00	N
32	20240425	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-20	5	-0.26	65958740	8578	37.02	7750	7780	7600	10070	5430	7750	7689.29	2.67	0	430	8083	7916	7823	7656	7563	7870	7610	57	2320	500	5420	10	1	11019106	852	27.31	1.39	12	0.08	283.00	5543.00	12700	20230419	-39.13	5570	20231024	38.78	9920	-22.08	20240312	6460	19.66	20240117	12250	-36.90	20230525	5570	38.78	20231024	0.68	N	136410	500	56 억		294079	N	N	0	N	00	N
33	20240425	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-120	5	-1.55	13637770	1771	7.64	7750	7750	7600	10070	5430	7750	7700.60	2.67	0	-981	8083	7916	7823	7656	7563	7870	7610	57	2320	500	5420	10	1	11019106	841	26.96	1.38	12	0.02	283.00	5543.00	12700	20230419	-39.92	5570	20231024	36.98	9920	-23.08	20240312	6460	18.11	20240117	12250	-37.71	20230525	5570	36.98	20231024	0.68	N	136410	500	56 억		294079	N	N	0	N	00	N
34	20240424	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-60	5	-0.77	180310590	23119	292.98	7810	7990	7730	10150	5470	7810	7799.78	2.70	0	-1234	8130	7970	7840	7680	7550	7905	7615	57	2340	500	5460	10	1	11019106	854	27.39	1.40	12	0.21	283.00	5543.00	12830	20230418	-39.59	5570	20231024	39.14	9920	-21.88	20240312	6460	19.97	20240117	12440	-37.70	20230424	5570	39.14	20231024	0.68	N	136410	500	56 억		297183	N	N	0	N	00	N
35	20240424	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-50	5	-0.64	142358090	18222	230.92	7810	7990	7730	10150	5470	7810	7812.43	2.70	0	-735	8130	7970	7840	7680	7550	7905	7615	57	2340	500	5460	10	1	11019106	855	27.42	1.40	12	0.17	283.00	5543.00	12830	20230418	-39.52	5570	20231024	39.32	9920	-21.77	20240312	6460	20.12	20240117	12440	-37.62	20230424	5570	39.32	20231024	0.68	N	136410	500	56 억		297183	N	N	0	N	00	N
36	20240424	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-20	5	-0.26	47333180	5998	76.01	7810	7990	7730	10150	5470	7810	7891.49	2.70	0	382	8130	7970	7840	7680	7550	7905	7615	57	2340	500	5460	10	1	11019106	858	27.53	1.41	12	0.05	283.00	5543.00	12830	20230418	-39.28	5570	20231024	39.86	9920	-21.47	20240312	6460	20.59	20240117	12440	-37.38	20230424	5570	39.86	20231024	0.68	N	136410	500	56 억		297183	N	N	0	N	00	N
37	20240424	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-20	5	-0.26	45915400	5816	73.70	7810	7990	7730	10150	5470	7810	7894.67	2.70	0	382	8130	7970	7840	7680	7550	7905	7615	57	2340	500	5460	10	1	11019106	858	27.53	1.41	12	0.05	283.00	5543.00	12830	20230418	-39.28	5570	20231024	39.86	9920	-21.47	20240312	6460	20.59	20240117	12440	-37.38	20230424	5570	39.86	20231024	0.68	N	136410	500	56 억		297183	N	N	0	N	00	N
38	20240424	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-10	5	-0.13	44645450	5653	71.64	7810	7990	7730	10150	5470	7810	7897.66	2.70	0	382	8130	7970	7840	7680	7550	7905	7615	57	2340	500	5460	10	1	11019106	859	27.56	1.41	12	0.05	283.00	5543.00	12830	20230418	-39.20	5570	20231024	40.04	9920	-21.37	20240312	6460	20.74	20240117	12440	-37.30	20230424	5570	40.04	20231024	0.68	N	136410	500	56 억		297183	N	N	0	N	00	N
39	20240424	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-10	5	-0.13	44629840	5651	71.61	7810	7990	7730	10150	5470	7810	7897.69	2.70	0	382	8130	7970	7840	7680	7550	7905	7615	57	2340	500	5460	10	1	11019106	859	27.56	1.41	12	0.05	283.00	5543.00	12830	20230418	-39.20	5570	20231024	40.04	9920	-21.37	20240312	6460	20.74	20240117	12440	-37.30	20230424	5570	40.04	20231024	0.68	N	136410	500	56 억		297183	N	N	0	N	00	N
40	20240424	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	150	2	1.92	32716320	4130	52.34	7810	7990	7730	10150	5470	7810	7921.63	2.70	0	-107	8130	7970	7840	7680	7550	7905	7615	57	2340	500	5460	10	1	11019106	877	28.13	1.44	12	0.04	283.00	5543.00	12830	20230418	-37.96	5570	20231024	42.91	9920	-19.76	20240312	6460	23.22	20240117	12440	-36.01	20230424	5570	42.91	20231024	0.68	N	136410	500	56 억		297183	N	N	0	N	00	N
41	20240424	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	80	2	1.02	9603270	1207	15.30	7810	7990	7810	10150	5470	7810	7956.31	2.70	0	-145	8130	7970	7840	7680	7550	7905	7615	57	2340	500	5460	10	1	11019106	869	27.88	1.42	12	0.01	283.00	5543.00	12830	20230418	-38.50	5570	20231024	41.65	9920	-20.46	20240312	6460	22.14	20240117	12440	-36.58	20230424	5570	41.65	20231024	0.68	N	136410	500	56 억		297183	N	N	0	N	00	N
42	20240423	160823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	-50	5	-0.64	61351380	7891	42.53	7860	8000	7710	10210	5510	7860	7774.85	2.73	0	-3214	8246	8052	7956	7762	7666	8005	7715	57	2350	500	5500	10	1	11019106	861	27.60	1.41	12	0.07	283.00	5543.00	12890	20230417	-39.41	5570	20231024	40.22	9920	-21.27	20240312	6460	20.90	20240117	12440	-37.22	20230424	5570	40.22	20231024	0.73	N	136410	500	56 억		301027	N	N	0	N	00	N
43	20240423	150844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-90	5	-1.15	60065800	7726	41.64	7860	8000	7710	10210	5510	7860	7774.50	2.73	0	-3211	8246	8052	7956	7762	7666	8005	7715	57	2350	500	5500	10	1	11019106	856	27.46	1.40	12	0.07	283.00	5543.00	12890	20230417	-39.72	5570	20231024	39.50	9920	-21.67	20240312	6460	20.28	20240117	12440	-37.54	20230424	5570	39.50	20231024	0.73	N	136410	500	56 억		301027	N	N	0	N	00	N
44	20240423	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-90	5	-1.15	45528500	5854	31.55	7860	8000	7710	10210	5510	7860	7777.33	2.73	0	-2195	8246	8052	7956	7762	7666	8005	7715	57	2350	500	5500	10	1	11019106	856	27.46	1.40	12	0.05	283.00	5543.00	12890	20230417	-39.72	5570	20231024	39.50	9920	-21.67	20240312	6460	20.28	20240117	12440	-37.54	20230424	5570	39.50	20231024	0.73	N	136410	500	56 억		301027	N	N	0	N	00	N
45	20240423	130841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	-40	5	-0.51	40161930	5163	27.83	7860	8000	7710	10210	5510	7860	7778.80	2.73	0	-2109	8246	8052	7956	7762	7666	8005	7715	57	2350	500	5500	10	1	11019106	862	27.63	1.41	12	0.05	283.00	5543.00	12890	20230417	-39.33	5570	20231024	40.39	9920	-21.17	20240312	6460	21.05	20240117	12440	-37.14	20230424	5570	40.39	20231024	0.73	N	136410	500	56 억		301027	N	N	0	N	00	N
46	20240423	120841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7760	-100	5	-1.27	39966460	5138	27.69	7860	8000	7710	10210	5510	7860	7778.60	2.73	0	-2109	8246	8052	7956	7762	7666	8005	7715	57	2350	500	5500	10	1	11019106	855	27.42	1.40	12	0.05	283.00	5543.00	12890	20230417	-39.80	5570	20231024	39.32	9920	-21.77	20240312	6460	20.12	20240117	12440	-37.62	20230424	5570	39.32	20231024	0.73	N	136410	500	56 억		301027	N	N	0	N	00	N
47	20240423	110843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	-110	5	-1.40	36939980	4748	25.59	7860	8000	7710	10210	5510	7860	7780.11	2.73	0	-2143	8246	8052	7956	7762	7666	8005	7715	57	2350	500	5500	10	1	11019106	854	27.39	1.40	12	0.04	283.00	5543.00	12890	20230417	-39.88	5570	20231024	39.14	9920	-21.88	20240312	6460	19.97	20240117	12440	-37.70	20230424	5570	39.14	20231024	0.73	N	136410	500	56 억		301027	N	N	0	N	00	N
48	20240423	100841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	-20	5	-0.25	15408060	1977	10.66	7860	8000	7710	10210	5510	7860	7793.66	2.73	0	-1102	8246	8052	7956	7762	7666	8005	7715	57	2350	500	5500	10	1	11019106	864	27.70	1.41	12	0.02	283.00	5543.00	12890	20230417	-39.18	5570	20231024	40.75	9920	-20.97	20240312	6460	21.36	20240117	12440	-36.98	20230424	5570	40.75	20231024	0.73	N	136410	500	56 억		301027	N	N	0	N	00	N
49	20240423	090842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	-10	5	-0.13	2750800	350	1.89	7860	8000	7850	10210	5510	7860	7859.43	2.73	0	-308	8246	8052	7956	7762	7666	8005	7715	57	2350	500	5500	10	1	11019106	865	27.74	1.42	12	0.00	283.00	5543.00	12890	20230417	-39.10	5570	20231024	40.93	9920	-20.87	20240312	6460	21.52	20240117	12440	-36.90	20230424	5570	40.93	20231024	0.73	N	136410	500	56 억		301027	N	N	0	N	00	N
50	20240422	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-140	5	-1.75	146330760	18551	50.56	8000	8150	7860	10400	5600	8000	7888.03	2.78	0	-3651	8493	8246	8083	7836	7673	8165	7755	57	2400	500	5600	10	1	11019106	866	27.77	1.42	12	0.17	283.00	5543.00	13120	20230414	-40.09	5570	20231024	41.11	9920	-20.77	20240312	6460	21.67	20240117	12440	-36.82	20230424	5570	41.11	20231024	0.67	N	136410	500	56 억		306183	N	N	0	N	00	N
51	20240422	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-120	5	-1.50	132315960	16769	45.70	8000	8150	7870	10400	5600	8000	7890.51	2.78	0	-2645	8493	8246	8083	7836	7673	8165	7755	57	2400	500	5600	10	1	11019106	868	27.84	1.42	12	0.15	283.00	5543.00	13120	20230414	-39.94	5570	20231024	41.47	9920	-20.56	20240312	6460	21.98	20240117	12440	-36.66	20230424	5570	41.47	20231024	0.67	N	136410	500	56 억		306183	N	N	0	N	00	N
52	20240422	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-120	5	-1.50	99507110	12601	34.34	8000	8150	7870	10400	5600	8000	7896.76	2.78	0	-1384	8493	8246	8083	7836	7673	8165	7755	57	2400	500	5600	10	1	11019106	868	27.84	1.42	12	0.11	283.00	5543.00	13120	20230414	-39.94	5570	20231024	41.47	9920	-20.56	20240312	6460	21.98	20240117	12440	-36.66	20230424	5570	41.47	20231024	0.67	N	136410	500	56 억		306183	N	N	0	N	00	N
53	20240422	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-120	5	-1.50	56773470	7178	19.56	8000	8150	7880	10400	5600	8000	7909.37	2.78	0	-753	8493	8246	8083	7836	7673	8165	7755	57	2400	500	5600	10	1	11019106	868	27.84	1.42	12	0.07	283.00	5543.00	13120	20230414	-39.94	5570	20231024	41.47	9920	-20.56	20240312	6460	21.98	20240117	12440	-36.66	20230424	5570	41.47	20231024	0.67	N	136410	500	56 억		306183	N	N	0	N	00	N
54	20240422	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-110	5	-1.38	37597790	4750	12.95	8000	8150	7880	10400	5600	8000	7915.32	2.78	0	-700	8493	8246	8083	7836	7673	8165	7755	57	2400	500	5600	10	1	11019106	869	27.88	1.42	12	0.04	283.00	5543.00	13120	20230414	-39.86	5570	20231024	41.65	9920	-20.46	20240312	6460	22.14	20240117	12440	-36.58	20230424	5570	41.65	20231024	0.67	N	136410	500	56 억		306183	N	N	0	N	00	N
55	20240422	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-120	5	-1.50	35229320	4450	12.13	8000	8150	7880	10400	5600	8000	7916.70	2.78	0	-664	8493	8246	8083	7836	7673	8165	7755	57	2400	500	5600	10	1	11019106	868	27.84	1.42	12	0.04	283.00	5543.00	13120	20230414	-39.94	5570	20231024	41.47	9920	-20.56	20240312	6460	21.98	20240117	12440	-36.66	20230424	5570	41.47	20231024	0.67	N	136410	500	56 억		306183	N	N	0	N	00	N
56	20240422	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-80	5	-1.00	6079390	762	2.08	8000	8150	7900	10400	5600	8000	7978.20	2.78	0	-494	8493	8246	8083	7836	7673	8165	7755	57	2400	500	5600	10	1	11019106	873	27.99	1.43	12	0.01	283.00	5543.00	13120	20230414	-39.63	5570	20231024	42.19	9920	-20.16	20240312	6460	22.60	20240117	12440	-36.33	20230424	5570	42.19	20231024	0.67	N	136410	500	56 억		306183	N	N	0	N	00	N
57	20240422	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	150	2	1.88	392330	49	0.13	8000	8150	8000	10400	5600	8000	8006.73	2.78	0	-6	8493	8246	8083	7836	7673	8165	7755	57	2400	500	5600	10	1	11019106	898	28.80	1.47	12	0.00	283.00	5543.00	13120	20230414	-37.88	5570	20231024	46.32	9920	-17.84	20240312	6460	26.16	20240117	12440	-34.49	20230424	5570	46.32	20231024	0.67	N	136410	500	56 억		306183	N	N	0	N	00	N
58	20240419	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-320	5	-3.85	293786400	36690	208.63	8320	8330	7920	10810	5830	8320	8007.26	2.75	0	5203	8653	8486	8233	8066	7813	8570	8150	57	2490	500	5820	10	1	11019106	882	28.27	1.44	12	0.33	283.00	5543.00	13150	20230413	-39.16	5570	20231024	43.63	9920	-19.35	20240312	6460	23.84	20240117	12700	-37.01	20230419	5570	43.63	20231024	0.67	N	136410	500	56 억		303429	N	N	0	N	00	N
59	20240419	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-320	5	-3.85	283692910	35429	201.46	8320	8330	7920	10810	5830	8320	8007.36	2.75	0	5478	8653	8486	8233	8066	7813	8570	8150	57	2490	500	5820	10	1	11019106	882	28.27	1.44	12	0.32	283.00	5543.00	13150	20230413	-39.16	5570	20231024	43.63	9920	-19.35	20240312	6460	23.84	20240117	12700	-37.01	20230419	5570	43.63	20231024	0.67	N	136410	500	56 억		303429	N	N	0	N	00	N
60	20240419	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-320	5	-3.85	259425560	32391	184.19	8320	8330	7920	10810	5830	8320	8009.19	2.75	0	4848	8653	8486	8233	8066	7813	8570	8150	57	2490	500	5820	10	1	11019106	882	28.27	1.44	12	0.29	283.00	5543.00	13150	20230413	-39.16	5570	20231024	43.63	9920	-19.35	20240312	6460	23.84	20240117	12700	-37.01	20230419	5570	43.63	20231024	0.67	N	136410	500	56 억		303429	N	N	0	N	00	N
61	20240419	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-260	5	-3.12	250881350	31335	178.18	8320	8330	7920	10810	5830	8320	8006.43	2.75	0	5110	8653	8486	8233	8066	7813	8570	8150	57	2490	500	5820	10	1	11019106	888	28.48	1.45	12	0.28	283.00	5543.00	13150	20230413	-38.71	5570	20231024	44.70	9920	-18.75	20240312	6460	24.77	20240117	12700	-36.54	20230419	5570	44.70	20231024	0.67	N	136410	500	56 억		303429	N	N	0	N	00	N
62	20240419	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-340	5	-4.09	100841970	12510	71.14	8320	8330	7920	10810	5830	8320	8060.91	2.75	0	-4399	8653	8486	8233	8066	7813	8570	8150	57	2490	500	5820	10	1	11019106	879	28.20	1.44	12	0.11	283.00	5543.00	13150	20230413	-39.32	5570	20231024	43.27	9920	-19.56	20240312	6460	23.53	20240117	12700	-37.17	20230419	5570	43.27	20231024	0.67	N	136410	500	56 억		303429	N	N	0	N	00	N
63	20240419	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-310	5	-3.73	54831210	6760	38.44	8320	8330	8000	10810	5830	8320	8111.13	2.75	0	-1689	8653	8486	8233	8066	7813	8570	8150	57	2490	500	5820	10	1	11019106	883	28.30	1.45	12	0.06	283.00	5543.00	13150	20230413	-39.09	5570	20231024	43.81	9920	-19.25	20240312	6460	23.99	20240117	12700	-36.93	20230419	5570	43.81	20231024	0.67	N	136410	500	56 억		303429	N	N	0	N	00	N
64	20240419	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-170	5	-2.04	27491380	3362	19.12	8320	8330	8050	10810	5830	8320	8177.09	2.75	0	-1467	8653	8486	8233	8066	7813	8570	8150	57	2490	500	5820	10	1	11019106	898	28.80	1.47	12	0.03	283.00	5543.00	13150	20230413	-38.02	5570	20231024	46.32	9920	-17.84	20240312	6460	26.16	20240117	12700	-35.83	20230419	5570	46.32	20231024	0.67	N	136410	500	56 억		303429	N	N	0	N	00	N
65	20240419	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	0	3	0.00	415730	50	0.28	8320	8320	8250	10810	5830	8320	8314.60	2.75	0	-47	8653	8486	8233	8066	7813	8570	8150	57	2490	500	5820	10	1	11019106	917	29.40	1.50	12	0.00	283.00	5543.00	13150	20230413	-36.73	5570	20231024	49.37	9920	-16.13	20240312	6460	28.79	20240117	12700	-34.49	20230419	5570	49.37	20231024	0.67	N	136410	500	56 억		303429	N	N	0	N	00	N
66	20240418	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	220	2	2.72	143958710	17567	168.25	8210	8400	7980	10530	5670	8100	8194.84	2.77	0	-790	8233	8166	8033	7966	7833	8200	8000	57	2430	500	5670	10	1	11019106	917	29.40	1.50	12	0.16	283.00	5543.00	13310	20230412	-37.49	5570	20231024	49.37	9920	-16.13	20240312	6460	28.79	20240117	12830	-35.15	20230418	5570	49.37	20231024	0.67	N	136410	500	56 억		305674	N	N	0	N	00	N
67	20240418	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	190	2	2.35	136596270	16681	159.76	8210	8400	7980	10530	5670	8100	8188.73	2.77	0	-227	8233	8166	8033	7966	7833	8200	8000	57	2430	500	5670	10	1	11019106	913	29.29	1.50	12	0.15	283.00	5543.00	13310	20230412	-37.72	5570	20231024	48.83	9920	-16.43	20240312	6460	28.33	20240117	12830	-35.39	20230418	5570	48.83	20231024	0.67	N	136410	500	56 억		305674	N	N	0	N	00	N
68	20240418	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	160	2	1.98	130024140	15890	152.19	8210	8400	7980	10530	5670	8100	8182.77	2.77	0	-18	8233	8166	8033	7966	7833	8200	8000	57	2430	500	5670	10	1	11019106	910	29.19	1.49	12	0.14	283.00	5543.00	13310	20230412	-37.94	5570	20231024	48.29	9920	-16.73	20240312	6460	27.86	20240117	12830	-35.62	20230418	5570	48.29	20231024	0.67	N	136410	500	56 억		305674	N	N	0	N	00	N
69	20240418	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	60	2	0.74	120094030	14682	140.62	8210	8400	7980	10530	5670	8100	8179.68	2.77	0	1067	8233	8166	8033	7966	7833	8200	8000	57	2430	500	5670	10	1	11019106	899	28.83	1.47	12	0.13	283.00	5543.00	13310	20230412	-38.69	5570	20231024	46.50	9920	-17.74	20240312	6460	26.32	20240117	12830	-36.40	20230418	5570	46.50	20231024	0.67	N	136410	500	56 억		305674	N	N	0	N	00	N
70	20240418	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	10	2	0.12	106850770	13063	125.11	8210	8400	7980	10530	5670	8100	8179.65	2.77	0	1049	8233	8166	8033	7966	7833	8200	8000	57	2430	500	5670	10	1	11019106	894	28.66	1.46	12	0.12	283.00	5543.00	13310	20230412	-39.07	5570	20231024	45.60	9920	-18.25	20240312	6460	25.54	20240117	12830	-36.79	20230418	5570	45.60	20231024	0.67	N	136410	500	56 억		305674	N	N	0	N	00	N
71	20240418	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	70	2	0.86	100206910	12246	117.29	8210	8400	7980	10530	5670	8100	8182.83	2.77	0	1259	8233	8166	8033	7966	7833	8200	8000	57	2430	500	5670	10	1	11019106	900	28.87	1.47	12	0.11	283.00	5543.00	13310	20230412	-38.62	5570	20231024	46.68	9920	-17.64	20240312	6460	26.47	20240117	12830	-36.32	20230418	5570	46.68	20231024	0.67	N	136410	500	56 억		305674	N	N	0	N	00	N
72	20240418	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	100	2	1.23	16203080	1975	18.92	8210	8400	7980	10530	5670	8100	8204.09	2.77	0	-697	8233	8166	8033	7966	7833	8200	8000	57	2430	500	5670	10	1	11019106	904	28.98	1.48	12	0.02	283.00	5543.00	13310	20230412	-38.39	5570	20231024	47.22	9920	-17.34	20240312	6460	26.93	20240117	12830	-36.09	20230418	5570	47.22	20231024	0.67	N	136410	500	56 억		305674	N	N	0	N	00	N
73	20240418	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	300	2	3.70	1214370	147	1.41	8210	8400	7980	10530	5670	8100	8261.02	2.77	0	-20	8233	8166	8033	7966	7833	8200	8000	57	2430	500	5670	10	1	11019106	926	29.68	1.52	12	0.00	283.00	5543.00	13310	20230412	-36.89	5570	20231024	50.81	9920	-15.32	20240312	6460	30.03	20240117	12830	-34.53	20230418	5570	50.81	20231024	0.67	N	136410	500	56 억		305674	N	N	0	N	00	N
74	20240417	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	0	3	0.00	83609630	10441	116.50	8100	8100	7900	10530	5670	8100	8007.82	2.82	0	-3828	8420	8260	8050	7890	7680	8340	7970	57	2430	500	5670	10	1	11019106	893	28.62	1.46	12	0.09	283.00	5543.00	13420	20230411	-39.64	5570	20231024	45.42	9920	-18.35	20240312	6460	25.39	20240117	12890	-37.16	20230417	5570	45.42	20231024	0.68	N	136410	500	56 억		310241	N	N	0	N	00	N
75	20240417	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-100	5	-1.23	69362630	8671	96.75	8100	8100	7900	10530	5670	8100	7999.38	2.82	0	-3165	8420	8260	8050	7890	7680	8340	7970	57	2430	500	5670	10	1	11019106	882	28.27	1.44	12	0.08	283.00	5543.00	13420	20230411	-40.39	5570	20231024	43.63	9920	-19.35	20240312	6460	23.84	20240117	12890	-37.94	20230417	5570	43.63	20231024	0.68	N	136410	500	56 억		310241	N	N	0	N	00	N
76	20240417	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-120	5	-1.48	27357350	3425	38.22	8100	8100	7900	10530	5670	8100	7987.55	2.82	0	-1118	8420	8260	8050	7890	7680	8340	7970	57	2430	500	5670	10	1	11019106	879	28.20	1.44	12	0.03	283.00	5543.00	13420	20230411	-40.54	5570	20231024	43.27	9920	-19.56	20240312	6460	23.53	20240117	12890	-38.09	20230417	5570	43.27	20231024	0.68	N	136410	500	56 억		310241	N	N	0	N	00	N
77	20240417	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-150	5	-1.85	24411580	3055	34.09	8100	8100	7900	10530	5670	8100	7990.70	2.82	0	-808	8420	8260	8050	7890	7680	8340	7970	57	2430	500	5670	10	1	11019106	876	28.09	1.43	12	0.03	283.00	5543.00	13420	20230411	-40.76	5570	20231024	42.73	9920	-19.86	20240312	6460	23.07	20240117	12890	-38.32	20230417	5570	42.73	20231024	0.68	N	136410	500	56 억		310241	N	N	0	N	00	N
78	20240417	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-110	5	-1.36	24093510	3015	33.64	8100	8100	7900	10530	5670	8100	7991.21	2.82	0	-814	8420	8260	8050	7890	7680	8340	7970	57	2430	500	5670	10	1	11019106	880	28.23	1.44	12	0.03	283.00	5543.00	13420	20230411	-40.46	5570	20231024	43.45	9920	-19.46	20240312	6460	23.68	20240117	12890	-38.01	20230417	5570	43.45	20231024	0.68	N	136410	500	56 억		310241	N	N	0	N	00	N
79	20240417	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-140	5	-1.73	20613320	2580	28.79	8100	8100	7900	10530	5670	8100	7989.66	2.82	0	-529	8420	8260	8050	7890	7680	8340	7970	57	2430	500	5670	10	1	11019106	877	28.13	1.44	12	0.02	283.00	5543.00	13420	20230411	-40.69	5570	20231024	42.91	9920	-19.76	20240312	6460	23.22	20240117	12890	-38.25	20230417	5570	42.91	20231024	0.68	N	136410	500	56 억		310241	N	N	0	N	00	N
80	20240417	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-140	5	-1.73	13196780	1643	18.33	8100	8100	7960	10530	5670	8100	8032.12	2.82	0	-288	8420	8260	8050	7890	7680	8340	7970	57	2430	500	5670	10	1	11019106	877	28.13	1.44	12	0.01	283.00	5543.00	13420	20230411	-40.69	5570	20231024	42.91	9920	-19.76	20240312	6460	23.22	20240117	12890	-38.25	20230417	5570	42.91	20231024	0.68	N	136410	500	56 억		310241	N	N	0	N	00	N
81	20240417	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-70	5	-0.86	1115560	138	1.54	8100	8100	8030	10530	5670	8100	8083.77	2.82	0	32	8420	8260	8050	7890	7680	8340	7970	57	2430	500	5670	10	1	11019106	885	28.37	1.45	12	0.00	283.00	5543.00	13420	20230411	-40.16	5570	20231024	44.17	9920	-19.05	20240312	6460	24.30	20240117	12890	-37.70	20230417	5570	44.17	20231024	0.68	N	136410	500	56 억		310241	N	N	0	N	00	N
82	20240416	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	0	3	0.00	71267880	8962	38.43	8080	8210	7840	10530	5670	8100	7952.23	2.83	0	-1588	8500	8300	8000	7800	7500	8150	7650	57	2430	500	5670	10	1	11019106	893	28.62	1.46	12	0.08	283.00	5543.00	13440	20230410	-39.73	5570	20231024	45.42	9920	-18.35	20240312	6460	25.39	20240117	12890	-37.16	20230417	5570	45.42	20231024	0.69	N	136410	500	56 억		312282	N	N	0	N	00	N
83	20240416	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-100	5	-1.23	60020000	7559	32.41	8080	8210	7840	10530	5670	8100	7940.20	2.83	0	-1220	8500	8300	8000	7800	7500	8150	7650	57	2430	500	5670	10	1	11019106	882	28.27	1.44	12	0.07	283.00	5543.00	13440	20230410	-40.48	5570	20231024	43.63	9920	-19.35	20240312	6460	23.84	20240117	12890	-37.94	20230417	5570	43.63	20231024	0.69	N	136410	500	56 억		312282	N	N	0	N	00	N
84	20240416	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-140	5	-1.73	57303950	7218	30.95	8080	8210	7840	10530	5670	8100	7939.03	2.83	0	-1152	8500	8300	8000	7800	7500	8150	7650	57	2430	500	5670	10	1	11019106	877	28.13	1.44	12	0.07	283.00	5543.00	13440	20230410	-40.77	5570	20231024	42.91	9920	-19.76	20240312	6460	23.22	20240117	12890	-38.25	20230417	5570	42.91	20231024	0.69	N	136410	500	56 억		312282	N	N	0	N	00	N
85	20240416	130753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-150	5	-1.85	42372270	5335	22.88	8080	8210	7840	10530	5670	8100	7942.32	2.83	0	-1465	8500	8300	8000	7800	7500	8150	7650	57	2430	500	5670	10	1	11019106	876	28.09	1.43	12	0.05	283.00	5543.00	13440	20230410	-40.85	5570	20231024	42.73	9920	-19.86	20240312	6460	23.07	20240117	12890	-38.32	20230417	5570	42.73	20231024	0.69	N	136410	500	56 억		312282	N	N	0	N	00	N
86	20240416	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-140	5	-1.73	40214280	5064	21.71	8080	8210	7840	10530	5670	8100	7941.21	2.83	0	-1561	8500	8300	8000	7800	7500	8150	7650	57	2430	500	5670	10	1	11019106	877	28.13	1.44	12	0.05	283.00	5543.00	13440	20230410	-40.77	5570	20231024	42.91	9920	-19.76	20240312	6460	23.22	20240117	12890	-38.25	20230417	5570	42.91	20231024	0.69	N	136410	500	56 억		312282	N	N	0	N	00	N
87	20240416	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	0	3	0.00	40015220	5039	21.61	8080	8210	7840	10530	5670	8100	7941.10	2.83	0	-1561	8500	8300	8000	7800	7500	8150	7650	57	2430	500	5670	10	1	11019106	893	28.62	1.46	12	0.05	283.00	5543.00	13440	20230410	-39.73	5570	20231024	45.42	9920	-18.35	20240312	6460	25.39	20240117	12890	-37.16	20230417	5570	45.42	20231024	0.69	N	136410	500	56 억		312282	N	N	0	N	00	N
88	20240416	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-120	5	-1.48	28618090	3599	15.43	8080	8210	7870	10530	5670	8100	7951.68	2.83	0	-474	8500	8300	8000	7800	7500	8150	7650	57	2430	500	5670	10	1	11019106	879	28.20	1.44	12	0.03	283.00	5543.00	13440	20230410	-40.62	5570	20231024	43.27	9920	-19.56	20240312	6460	23.53	20240117	12890	-38.09	20230417	5570	43.27	20231024	0.69	N	136410	500	56 억		312282	N	N	0	N	00	N
89	20240416	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	0	3	0.00	704310	87	0.37	8080	8210	7960	10530	5670	8100	8095.52	2.83	0	-31	8500	8300	8000	7800	7500	8150	7650	57	2430	500	5670	10	1	11019106	893	28.62	1.46	12	0.00	283.00	5543.00	13440	20230410	-39.73	5570	20231024	45.42	9920	-18.35	20240312	6460	25.39	20240117	12890	-37.16	20230417	5570	45.42	20231024	0.69	N	136410	500	56 억		312282	N	N	0	N	00	N
90	20240415	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-100	5	-1.22	186060490	23322	221.25	8130	8200	7700	10660	5740	8200	7977.90	2.85	0	-128	8380	8290	8210	8120	8040	8285	8115	57	2460	500	5740	10	1	11019106	893	28.62	1.46	12	0.21	283.00	5543.00	13630	20230407	-40.57	5570	20231024	45.42	9920	-18.35	20240312	6460	25.39	20240117	12890	-37.16	20230417	5570	45.42	20231024	0.69	N	136410	500	56 억		314213	N	N	0	N	00	N
91	20240415	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-170	5	-2.07	145265880	18270	173.32	8130	8130	7700	10660	5740	8200	7951.06	2.85	0	614	8380	8290	8210	8120	8040	8285	8115	57	2460	500	5740	10	1	11019106	885	28.37	1.45	12	0.17	283.00	5543.00	13630	20230407	-41.09	5570	20231024	44.17	9920	-19.05	20240312	6460	24.30	20240117	12890	-37.70	20230417	5570	44.17	20231024	0.69	N	136410	500	56 억		314213	N	N	0	N	00	N
92	20240415	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-180	5	-2.20	122469580	15422	146.30	8130	8130	7700	10660	5740	8200	7941.23	2.85	0	-340	8380	8290	8210	8120	8040	8285	8115	57	2460	500	5740	10	1	11019106	884	28.34	1.45	12	0.14	283.00	5543.00	13630	20230407	-41.16	5570	20231024	43.99	9920	-19.15	20240312	6460	24.15	20240117	12890	-37.78	20230417	5570	43.99	20231024	0.69	N	136410	500	56 억		314213	N	N	0	N	00	N
93	20240415	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-170	5	-2.07	118243640	14897	141.32	8130	8130	7700	10660	5740	8200	7937.41	2.85	0	-604	8380	8290	8210	8120	8040	8285	8115	57	2460	500	5740	10	1	11019106	885	28.37	1.45	12	0.14	283.00	5543.00	13630	20230407	-41.09	5570	20231024	44.17	9920	-19.05	20240312	6460	24.30	20240117	12890	-37.70	20230417	5570	44.17	20231024	0.69	N	136410	500	56 억		314213	N	N	0	N	00	N
94	20240415	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-200	5	-2.44	114722510	14457	137.15	8130	8130	7700	10660	5740	8200	7935.43	2.85	0	-604	8380	8290	8210	8120	8040	8285	8115	57	2460	500	5740	10	1	11019106	882	28.27	1.44	12	0.13	283.00	5543.00	13630	20230407	-41.31	5570	20231024	43.63	9920	-19.35	20240312	6460	23.84	20240117	12890	-37.94	20230417	5570	43.63	20231024	0.69	N	136410	500	56 억		314213	N	N	0	N	00	N
95	20240415	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-190	5	-2.32	107993680	13617	129.18	8130	8130	7700	10660	5740	8200	7930.80	2.85	0	-731	8380	8290	8210	8120	8040	8285	8115	57	2460	500	5740	10	1	11019106	883	28.30	1.45	12	0.12	283.00	5543.00	13630	20230407	-41.23	5570	20231024	43.81	9920	-19.25	20240312	6460	23.99	20240117	12890	-37.86	20230417	5570	43.81	20231024	0.69	N	136410	500	56 억		314213	N	N	0	N	00	N
96	20240415	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-140	5	-1.71	107006650	13494	128.01	8130	8130	7700	10660	5740	8200	7929.94	2.85	0	-636	8380	8290	8210	8120	8040	8285	8115	57	2460	500	5740	10	1	11019106	888	28.48	1.45	12	0.12	283.00	5543.00	13630	20230407	-40.87	5570	20231024	44.70	9920	-18.75	20240312	6460	24.77	20240117	12890	-37.47	20230417	5570	44.70	20231024	0.69	N	136410	500	56 억		314213	N	N	0	N	00	N
97	20240415	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-330	5	-4.02	20773680	2640	25.05	8130	8130	7700	10660	5740	8200	7868.82	2.85	0	200	8380	8290	8210	8120	8040	8285	8115	57	2460	500	5740	10	1	11019106	867	27.81	1.42	12	0.02	283.00	5543.00	13630	20230407	-42.26	5570	20231024	41.29	9920	-20.67	20240312	6460	21.83	20240117	12890	-38.94	20230417	5570	41.29	20231024	0.69	N	136410	500	56 억		314213	N	N	0	N	00	N
98	20240412	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	0	3	0.00	86233600	10495	39.08	8200	8300	8130	10660	5740	8200	8216.64	2.86	0	-171	8600	8400	8120	7920	7640	8500	8020	57	2460	500	5740	10	1	11019106	904	28.98	1.48	12	0.10	283.00	5543.00	13830	20230406	-40.71	5570	20231024	47.22	9920	-17.34	20240312	6460	26.93	20240117	13310	-38.39	20230412	5570	47.22	20231024	0.70	N	136410	500	56 억		315154	N	N	0	N	00	N
99	20240412	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	0	3	0.00	60077250	7313	27.23	8200	8300	8130	10660	5740	8200	8215.13	2.86	0	199	8600	8400	8120	7920	7640	8500	8020	57	2460	500	5740	10	1	11019106	904	28.98	1.48	12	0.07	283.00	5543.00	13830	20230406	-40.71	5570	20231024	47.22	9920	-17.34	20240312	6460	26.93	20240117	13310	-38.39	20230412	5570	47.22	20231024	0.70	N	136410	500	56 억		315154	N	N	0	N	00	N
100	20240412	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	10	2	0.12	50086200	6095	22.69	8200	8300	8130	10660	5740	8200	8217.59	2.86	0	597	8600	8400	8120	7920	7640	8500	8020	57	2460	500	5740	10	1	11019106	905	29.01	1.48	12	0.06	283.00	5543.00	13830	20230406	-40.64	5570	20231024	47.40	9920	-17.24	20240312	6460	27.09	20240117	13310	-38.32	20230412	5570	47.40	20231024	0.70	N	136410	500	56 억		315154	N	N	0	N	00	N
101	20240412	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	20	2	0.24	38132090	4642	17.28	8200	8300	8130	10660	5740	8200	8214.58	2.86	0	452	8600	8400	8120	7920	7640	8500	8020	57	2460	500	5740	10	1	11019106	906	29.05	1.48	12	0.04	283.00	5543.00	13830	20230406	-40.56	5570	20231024	47.58	9920	-17.14	20240312	6460	27.24	20240117	13310	-38.24	20230412	5570	47.58	20231024	0.70	N	136410	500	56 억		315154	N	N	0	N	00	N
102	20240412	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	30	2	0.37	34923860	4254	15.84	8200	8300	8130	10660	5740	8200	8209.65	2.86	0	239	8600	8400	8120	7920	7640	8500	8020	57	2460	500	5740	10	1	11019106	907	29.08	1.48	12	0.04	283.00	5543.00	13830	20230406	-40.49	5570	20231024	47.76	9920	-17.04	20240312	6460	27.40	20240117	13310	-38.17	20230412	5570	47.76	20231024	0.70	N	136410	500	56 억		315154	N	N	0	N	00	N
103	20240412	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	30	2	0.37	11325800	1378	5.13	8200	8300	8130	10660	5740	8200	8219.01	2.86	0	-108	8600	8400	8120	7920	7640	8500	8020	57	2460	500	5740	10	1	11019106	907	29.08	1.48	12	0.01	283.00	5543.00	13830	20230406	-40.49	5570	20231024	47.76	9920	-17.04	20240312	6460	27.40	20240117	13310	-38.17	20230412	5570	47.76	20231024	0.70	N	136410	500	56 억		315154	N	N	0	N	00	N
104	20240412	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-10	5	-0.12	2033320	248	0.92	8200	8300	8130	10660	5740	8200	8198.87	2.86	0	-106	8600	8400	8120	7920	7640	8500	8020	57	2460	500	5740	10	1	11019106	902	28.94	1.48	12	0.00	283.00	5543.00	13830	20230406	-40.78	5570	20231024	47.04	9920	-17.44	20240312	6460	26.78	20240117	13310	-38.47	20230412	5570	47.04	20231024	0.70	N	136410	500	56 억		315154	N	N	0	N	00	N
105	20240412	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	0	3	0.00	897370	109	0.41	8200	8300	8200	10660	5740	8200	8232.75	2.86	0	-71	8600	8400	8120	7920	7640	8500	8020	57	2460	500	5740	10	1	11019106	904	28.98	1.48	12	0.00	283.00	5543.00	13830	20230406	-40.71	5570	20231024	47.22	9920	-17.34	20240312	6460	26.93	20240117	13310	-38.39	20230412	5570	47.22	20231024	0.70	N	136410	500	56 억		315154	N	N	0	N	00	N
106	20240411	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	190	2	2.37	218418890	26829	217.61	8000	8320	7840	10410	5610	8010	8141.15	2.92	0	-3927	8243	8126	7933	7816	7623	8185	7875	57	2400	500	5600	10	1	11019106	904	28.98	1.48	12	0.24	283.00	5543.00	13830	20230406	-40.71	5570	20231024	47.22	9920	-17.34	20240312	6460	26.93	20240117	13420	-38.90	20230411	5570	47.22	20231024	0.70	N	136410	500	56 억		321211	N	N	0	N	00	N
107	20240411	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	150	2	1.87	213726830	26256	212.96	8000	8320	7840	10410	5610	8010	8140.11	2.92	0	-3899	8243	8126	7933	7816	7623	8185	7875	57	2400	500	5600	10	1	11019106	899	28.83	1.47	12	0.24	283.00	5543.00	13830	20230406	-41.00	5570	20231024	46.50	9920	-17.74	20240312	6460	26.32	20240117	13420	-39.20	20230411	5570	46.50	20231024	0.70	N	136410	500	56 억		321211	N	N	0	N	00	N
108	20240411	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	160	2	2.00	193187980	23742	192.57	8000	8320	7840	10410	5610	8010	8136.97	2.92	0	-4094	8243	8126	7933	7816	7623	8185	7875	57	2400	500	5600	10	1	11019106	900	28.87	1.47	12	0.22	283.00	5543.00	13830	20230406	-40.93	5570	20231024	46.68	9920	-17.64	20240312	6460	26.47	20240117	13420	-39.12	20230411	5570	46.68	20231024	0.70	N	136410	500	56 억		321211	N	N	0	N	00	N
109	20240411	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	80	2	1.00	104663220	13004	105.47	8000	8260	7840	10410	5610	8010	8048.54	2.92	0	946	8243	8126	7933	7816	7623	8185	7875	57	2400	500	5600	10	1	11019106	891	28.59	1.46	12	0.12	283.00	5543.00	13830	20230406	-41.50	5570	20231024	45.24	9920	-18.45	20240312	6460	25.23	20240117	13420	-39.72	20230411	5570	45.24	20231024	0.70	N	136410	500	56 억		321211	N	N	0	N	00	N
110	20240411	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	100	2	1.25	91227150	11346	92.03	8000	8260	7840	10410	5610	8010	8040.47	2.92	0	794	8243	8126	7933	7816	7623	8185	7875	57	2400	500	5600	10	1	11019106	894	28.66	1.46	12	0.10	283.00	5543.00	13830	20230406	-41.36	5570	20231024	45.60	9920	-18.25	20240312	6460	25.54	20240117	13420	-39.57	20230411	5570	45.60	20231024	0.70	N	136410	500	56 억		321211	N	N	0	N	00	N
111	20240411	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	100	2	1.25	80624920	10040	81.43	8000	8260	7840	10410	5610	8010	8030.37	2.92	0	1183	8243	8126	7933	7816	7623	8185	7875	57	2400	500	5600	10	1	11019106	894	28.66	1.46	12	0.09	283.00	5543.00	13830	20230406	-41.36	5570	20231024	45.60	9920	-18.25	20240312	6460	25.54	20240117	13420	-39.57	20230411	5570	45.60	20231024	0.70	N	136410	500	56 억		321211	N	N	0	N	00	N
112	20240411	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	70	2	0.87	56699260	7104	57.62	8000	8100	7840	10410	5610	8010	7981.31	2.92	0	1022	8243	8126	7933	7816	7623	8185	7875	57	2400	500	5600	10	1	11019106	890	28.55	1.46	12	0.06	283.00	5543.00	13830	20230406	-41.58	5570	20231024	45.06	9920	-18.55	20240312	6460	25.08	20240117	13420	-39.79	20230411	5570	45.06	20231024	0.70	N	136410	500	56 억		321211	N	N	0	N	00	N
113	20240411	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-160	5	-2.00	10865460	1373	11.14	8000	8000	7850	10410	5610	8010	7913.66	2.92	0	-1264	8243	8126	7933	7816	7623	8185	7875	57	2400	500	5600	10	1	11019106	865	27.74	1.42	12	0.01	283.00	5543.00	13830	20230406	-43.24	5570	20231024	40.93	9920	-20.87	20240312	6460	21.52	20240117	13420	-41.51	20230411	5570	40.93	20231024	0.70	N	136410	500	56 억		321211	N	N	0	N	00	N
114	20240409	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	180	2	2.30	97450280	12323	98.79	7740	8050	7740	10170	5490	7830	7907.31	2.96	0	-3839	8036	7932	7876	7772	7716	7905	7745	57	2340	500	5480	10	1	11019106	883	28.30	1.45	12	0.11	283.00	5543.00	13830	20230406	-42.08	5570	20231024	43.81	9920	-19.25	20240312	6460	23.99	20240117	13440	-40.40	20230410	5570	43.81	20231024	0.71	N	136410	500	56 억		326039	N	N	0	N	00	N
115	20240409	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	170	2	2.17	93613860	11844	94.95	7740	8050	7740	10170	5490	7830	7903.91	2.96	0	-3822	8036	7932	7876	7772	7716	7905	7745	57	2340	500	5480	10	1	11019106	882	28.27	1.44	12	0.11	283.00	5543.00	13830	20230406	-42.15	5570	20231024	43.63	9920	-19.35	20240312	6460	23.84	20240117	13440	-40.48	20230410	5570	43.63	20231024	0.71	N	136410	500	56 억		326039	N	N	0	N	00	N
116	20240409	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	0	3	0.00	41090320	5247	42.06	7740	7900	7740	10170	5490	7830	7831.20	2.96	0	-1628	8036	7932	7876	7772	7716	7905	7745	57	2340	500	5480	10	1	11019106	863	27.67	1.41	12	0.05	283.00	5543.00	13830	20230406	-43.38	5570	20231024	40.57	9920	-21.07	20240312	6460	21.21	20240117	13440	-41.74	20230410	5570	40.57	20231024	0.71	N	136410	500	56 억		326039	N	N	0	N	00	N
117	20240409	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-20	5	-0.26	35361680	4513	36.18	7740	7900	7740	10170	5490	7830	7835.52	2.96	0	-1371	8036	7932	7876	7772	7716	7905	7745	57	2340	500	5480	10	1	11019106	861	27.60	1.41	12	0.04	283.00	5543.00	13830	20230406	-43.53	5570	20231024	40.22	9920	-21.27	20240312	6460	20.90	20240117	13440	-41.89	20230410	5570	40.22	20231024	0.71	N	136410	500	56 억		326039	N	N	0	N	00	N
118	20240409	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	10	2	0.13	25993470	3315	26.58	7740	7900	7740	10170	5490	7830	7841.17	2.96	0	-415	8036	7932	7876	7772	7716	7905	7745	57	2340	500	5480	10	1	11019106	864	27.70	1.41	12	0.03	283.00	5543.00	13830	20230406	-43.31	5570	20231024	40.75	9920	-20.97	20240312	6460	21.36	20240117	13440	-41.67	20230410	5570	40.75	20231024	0.71	N	136410	500	56 억		326039	N	N	0	N	00	N
119	20240409	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-10	5	-0.13	25054950	3195	25.61	7740	7900	7740	10170	5490	7830	7841.92	2.96	0	-415	8036	7932	7876	7772	7716	7905	7745	57	2340	500	5480	10	1	11019106	862	27.63	1.41	12	0.03	283.00	5543.00	13830	20230406	-43.46	5570	20231024	40.39	9920	-21.17	20240312	6460	21.05	20240117	13440	-41.82	20230410	5570	40.39	20231024	0.71	N	136410	500	56 억		326039	N	N	0	N	00	N
120	20240409	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	60	2	0.77	12866330	1641	13.16	7740	7900	7740	10170	5490	7830	7840.54	2.96	0	-13	8036	7932	7876	7772	7716	7905	7745	57	2340	500	5480	10	1	11019106	869	27.88	1.42	12	0.01	283.00	5543.00	13830	20230406	-42.95	5570	20231024	41.65	9920	-20.46	20240312	6460	22.14	20240117	13440	-41.29	20230410	5570	41.65	20231024	0.71	N	136410	500	56 억		326039	N	N	0	N	00	N
121	20240409	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-10	5	-0.13	5263070	674	5.40	7740	7840	7740	10170	5490	7830	7808.71	2.96	0	354	8036	7932	7876	7772	7716	7905	7745	57	2340	500	5480	10	1	11019106	862	27.63	1.41	12	0.01	283.00	5543.00	13830	20230406	-43.46	5570	20231024	40.39	9920	-21.17	20240312	6460	21.05	20240117	13440	-41.82	20230410	5570	40.39	20231024	0.71	N	136410	500	56 억		326039	N	N	0	N	00	N
122	20240408	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-150	5	-1.88	96205020	12219	152.51	7980	7980	7820	10370	5590	7980	7873.40	3.00	0	-3966	8126	8052	7986	7912	7846	8020	7880	57	2390	500	5580	10	1	11019106	863	27.67	1.41	12	0.11	283.00	5543.00	13830	20230406	-43.38	5570	20231024	40.57	9920	-21.07	20240312	6460	21.21	20240117	13440	-41.74	20230410	5570	40.57	20231024	0.72	N	136410	500	56 억		331005	N	N	0	N	00	N
123	20240408	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-110	5	-1.38	82434250	10461	130.57	7980	7980	7820	10370	5590	7980	7880.15	3.00	0	-3833	8126	8052	7986	7912	7846	8020	7880	57	2390	500	5580	10	1	11019106	867	27.81	1.42	12	0.09	283.00	5543.00	13830	20230406	-43.09	5570	20231024	41.29	9920	-20.67	20240312	6460	21.83	20240117	13440	-41.44	20230410	5570	41.29	20231024	0.72	N	136410	500	56 억		331005	N	N	0	N	00	N
124	20240408	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-150	5	-1.88	72468950	9193	114.74	7980	7980	7820	10370	5590	7980	7883.06	3.00	0	-4103	8126	8052	7986	7912	7846	8020	7880	57	2390	500	5580	10	1	11019106	863	27.67	1.41	12	0.08	283.00	5543.00	13830	20230406	-43.38	5570	20231024	40.57	9920	-21.07	20240312	6460	21.21	20240117	13440	-41.74	20230410	5570	40.57	20231024	0.72	N	136410	500	56 억		331005	N	N	0	N	00	N
125	20240408	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-160	5	-2.01	60028350	7605	94.92	7980	7980	7820	10370	5590	7980	7893.27	3.00	0	-3888	8126	8052	7986	7912	7846	8020	7880	57	2390	500	5580	10	1	11019106	862	27.63	1.41	12	0.07	283.00	5543.00	13830	20230406	-43.46	5570	20231024	40.39	9920	-21.17	20240312	6460	21.05	20240117	13440	-41.82	20230410	5570	40.39	20231024	0.72	N	136410	500	56 억		331005	N	N	0	N	00	N
126	20240408	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-140	5	-1.75	49998110	6327	78.97	7980	7980	7840	10370	5590	7980	7902.34	3.00	0	-3108	8126	8052	7986	7912	7846	8020	7880	57	2390	500	5580	10	1	11019106	864	27.70	1.41	12	0.06	283.00	5543.00	13830	20230406	-43.31	5570	20231024	40.75	9920	-20.97	20240312	6460	21.36	20240117	13440	-41.67	20230410	5570	40.75	20231024	0.72	N	136410	500	56 억		331005	N	N	0	N	00	N
127	20240408	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-130	5	-1.63	39293380	4964	61.96	7980	7980	7850	10370	5590	7980	7915.67	3.00	0	-2601	8126	8052	7986	7912	7846	8020	7880	57	2390	500	5580	10	1	11019106	865	27.74	1.42	12	0.05	283.00	5543.00	13830	20230406	-43.24	5570	20231024	40.93	9920	-20.87	20240312	6460	21.52	20240117	13440	-41.59	20230410	5570	40.93	20231024	0.72	N	136410	500	56 억		331005	N	N	0	N	00	N
128	20240408	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-30	5	-0.38	25871020	3259	40.68	7980	7980	7870	10370	5590	7980	7938.33	3.00	0	-1419	8126	8052	7986	7912	7846	8020	7880	57	2390	500	5580	10	1	11019106	876	28.09	1.43	12	0.03	283.00	5543.00	13830	20230406	-42.52	5570	20231024	42.73	9920	-19.86	20240312	6460	23.07	20240117	13440	-40.85	20230410	5570	42.73	20231024	0.72	N	136410	500	56 억		331005	N	N	0	N	00	N
129	20240408	090726	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	0	3	0.00	13103160	1642	20.49	7980	7980	7980	10370	5590	7980	7980.00	3.00	0	-1465	8126	8052	7986	7912	7846	8020	7880	57	2390	500	5580	10	1	11019106	879	28.20	1.44	12	0.01	283.00	5543.00	13830	20230406	-42.30	5570	20231024	43.27	9920	-19.56	20240312	6460	23.53	20240117	13440	-40.62	20230410	5570	43.27	20231024	0.72	N	136410	500	56 억		331005	N	N	0	N	00	N
130	20240405	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-90	5	-1.12	63694300	8012	15.09	8000	8060	7920	10490	5650	8070	7947.88	3.01	0	462	8470	8270	8120	7920	7770	8195	7845	57	2420	500	5640	10	1	11019106	879	28.20	1.44	12	0.07	283.00	5543.00	13830	20230406	-42.30	5570	20231024	43.27	9920	-19.56	20240312	6460	23.53	20240117	13830	-42.30	20230406	5570	43.27	20231024	0.87	N	136410	500	56 억		331134	N	N	0	N	00	N
131	20240405	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-120	5	-1.49	58012650	7300	13.75	8000	8060	7920	10490	5650	8070	7946.94	3.01	0	490	8470	8270	8120	7920	7770	8195	7845	57	2420	500	5640	10	1	11019106	876	28.09	1.43	12	0.07	283.00	5543.00	13830	20230406	-42.52	5570	20231024	42.73	9920	-19.86	20240312	6460	23.07	20240117	13830	-42.52	20230406	5570	42.73	20231024	0.87	N	136410	500	56 억		331134	N	N	0	N	00	N
132	20240405	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-80	5	-0.99	54161660	6816	12.83	8000	8060	7920	10490	5650	8070	7946.25	3.01	0	635	8470	8270	8120	7920	7770	8195	7845	57	2420	500	5640	10	1	11019106	880	28.23	1.44	12	0.06	283.00	5543.00	13830	20230406	-42.23	5570	20231024	43.45	9920	-19.46	20240312	6460	23.68	20240117	13830	-42.23	20230406	5570	43.45	20231024	0.87	N	136410	500	56 억		331134	N	N	0	N	00	N
133	20240405	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-140	5	-1.73	53573860	6742	12.70	8000	8060	7920	10490	5650	8070	7946.29	3.01	0	635	8470	8270	8120	7920	7770	8195	7845	57	2420	500	5640	10	1	11019106	874	28.02	1.43	12	0.06	283.00	5543.00	13830	20230406	-42.66	5570	20231024	42.37	9920	-20.06	20240312	6460	22.76	20240117	13830	-42.66	20230406	5570	42.37	20231024	0.87	N	136410	500	56 억		331134	N	N	0	N	00	N
134	20240405	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-90	5	-1.12	48501090	6103	11.49	8000	8060	7920	10490	5650	8070	7947.09	3.01	0	635	8470	8270	8120	7920	7770	8195	7845	57	2420	500	5640	10	1	11019106	879	28.20	1.44	12	0.06	283.00	5543.00	13830	20230406	-42.30	5570	20231024	43.27	9920	-19.56	20240312	6460	23.53	20240117	13830	-42.30	20230406	5570	43.27	20231024	0.87	N	136410	500	56 억		331134	N	N	0	N	00	N
135	20240405	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-120	5	-1.49	48389840	6089	11.47	8000	8060	7920	10490	5650	8070	7947.09	3.01	0	635	8470	8270	8120	7920	7770	8195	7845	57	2420	500	5640	10	1	11019106	876	28.09	1.43	12	0.06	283.00	5543.00	13830	20230406	-42.52	5570	20231024	42.73	9920	-19.86	20240312	6460	23.07	20240117	13830	-42.52	20230406	5570	42.73	20231024	0.87	N	136410	500	56 억		331134	N	N	0	N	00	N
136	20240405	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-100	5	-1.24	7708890	966	1.82	8000	8060	7940	10490	5650	8070	7980.22	3.01	0	-23	8470	8270	8120	7920	7770	8195	7845	57	2420	500	5640	10	1	11019106	878	28.16	1.44	12	0.01	283.00	5543.00	13830	20230406	-42.37	5570	20231024	43.09	9920	-19.66	20240312	6460	23.37	20240117	13830	-42.37	20230406	5570	43.09	20231024	0.87	N	136410	500	56 억		331134	N	N	0	N	00	N
137	20240405	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-70	5	-0.87	744620	93	0.18	8000	8060	7990	10490	5650	8070	8006.67	3.01	0	-31	8470	8270	8120	7920	7770	8195	7845	57	2420	500	5640	10	1	11019106	882	28.27	1.44	12	0.00	283.00	5543.00	13830	20230406	-42.15	5570	20231024	43.63	9920	-19.35	20240312	6460	23.84	20240117	13830	-42.15	20230406	5570	43.63	20231024	0.87	N	136410	500	56 억		331134	N	N	0	N	00	N
138	20240404	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-250	5	-3.00	427550860	53105	337.43	8300	8320	7970	10810	5830	8320	8051.05	3.02	0	-21325	8600	8460	8300	8160	8000	8530	8230	57	2490	500	5820	10	1	11019106	889	28.52	1.46	12	0.48	283.00	5543.00	13830	20230406	-41.65	5570	20231024	44.88	9920	-18.65	20240312	6460	24.92	20240117	13830	-41.65	20230406	5570	44.88	20231024	0.87	N	136410	500	56 억		332728	N	N	0	N	00	N
139	20240404	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-280	5	-3.37	423670440	52624	334.38	8300	8320	7970	10810	5830	8320	8050.90	3.02	0	-21252	8600	8460	8300	8160	8000	8530	8230	57	2490	500	5820	10	1	11019106	886	28.41	1.45	12	0.48	283.00	5543.00	13830	20230406	-41.87	5570	20231024	44.34	9920	-18.95	20240312	6460	24.46	20240117	13830	-41.87	20230406	5570	44.34	20231024	0.87	N	136410	500	56 억		332728	N	N	0	N	00	N
140	20240404	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-330	5	-3.97	379542430	47098	299.26	8300	8320	7980	10810	5830	8320	8058.57	3.02	0	-18439	8600	8460	8300	8160	8000	8530	8230	57	2490	500	5820	10	1	11019106	880	28.23	1.44	12	0.43	283.00	5543.00	13830	20230406	-42.23	5570	20231024	43.45	9920	-19.46	20240312	6460	23.68	20240117	13830	-42.23	20230406	5570	43.45	20231024	0.87	N	136410	500	56 억		332728	N	N	0	N	00	N
141	20240404	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-300	5	-3.61	336061030	41659	264.70	8300	8320	7980	10810	5830	8320	8066.95	3.02	0	-16002	8600	8460	8300	8160	8000	8530	8230	57	2490	500	5820	10	1	11019106	884	28.34	1.45	12	0.38	283.00	5543.00	13830	20230406	-42.01	5570	20231024	43.99	9920	-19.15	20240312	6460	24.15	20240117	13830	-42.01	20230406	5570	43.99	20231024	0.87	N	136410	500	56 억		332728	N	N	0	N	00	N
142	20240404	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-300	5	-3.61	263633360	32681	207.66	8300	8320	7980	10810	5830	8320	8066.87	3.02	0	-13185	8600	8460	8300	8160	8000	8530	8230	57	2490	500	5820	10	1	11019106	884	28.34	1.45	12	0.30	283.00	5543.00	13830	20230406	-42.01	5570	20231024	43.99	9920	-19.15	20240312	6460	24.15	20240117	13830	-42.01	20230406	5570	43.99	20231024	0.87	N	136410	500	56 억		332728	N	N	0	N	00	N
143	20240404	110710	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-310	5	-3.73	204841660	25328	160.94	8300	8320	7980	10810	5830	8320	8087.56	3.02	0	-9271	8600	8460	8300	8160	8000	8530	8230	57	2490	500	5820	10	1	11019106	883	28.30	1.45	12	0.23	283.00	5543.00	13830	20230406	-42.08	5570	20231024	43.81	9920	-19.25	20240312	6460	23.99	20240117	13830	-42.08	20230406	5570	43.81	20231024	0.87	N	136410	500	56 억		332728	N	N	0	N	00	N
144	20240404	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-310	5	-3.73	142312710	17524	111.35	8300	8320	8010	10810	5830	8320	8121.02	3.02	0	-6367	8600	8460	8300	8160	8000	8530	8230	57	2490	500	5820	10	1	11019106	883	28.30	1.45	12	0.16	283.00	5543.00	13830	20230406	-42.08	5570	20231024	43.81	9920	-19.25	20240312	6460	23.99	20240117	13830	-42.08	20230406	5570	43.81	20231024	0.87	N	136410	500	56 억		332728	N	N	0	N	00	N
145	20240404	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-60	5	-0.72	646820	78	0.50	8300	8300	8260	10810	5830	8320	8292.56	3.02	0	-5	8600	8460	8300	8160	8000	8530	8230	57	2490	500	5820	10	1	11019106	910	29.19	1.49	12	0.00	283.00	5543.00	13830	20230406	-40.27	5570	20231024	48.29	9920	-16.73	20240312	6460	27.86	20240117	13830	-40.27	20230406	5570	48.29	20231024	0.87	N	136410	500	56 억		332728	N	N	0	N	00	N
146	20240403	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	20	2	0.24	127298140	15483	100.42	8290	8440	8140	10790	5810	8300	8221.80	3.00	0	3495	8586	8442	8286	8142	7986	8365	8065	57	2490	500	5810	10	1	11019106	917	29.40	1.50	12	0.14	283.00	5543.00	13830	20230406	-39.84	5570	20231024	49.37	9920	-16.13	20240312	6460	28.79	20240117	13830	-39.84	20230406	5570	49.37	20231024	0.87	N	136410	500	56 억		330650	N	N	0	N	00	N
147	20240403	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	0	3	0.00	122516150	14905	96.67	8290	8440	8140	10790	5810	8300	8219.80	3.00	0	3666	8586	8442	8286	8142	7986	8365	8065	57	2490	500	5810	10	1	11019106	915	29.33	1.50	12	0.14	283.00	5543.00	13830	20230406	-39.99	5570	20231024	49.01	9920	-16.33	20240312	6460	28.48	20240117	13830	-39.99	20230406	5570	49.01	20231024	0.87	N	136410	500	56 억		330650	N	N	0	N	00	N
148	20240403	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-60	5	-0.72	119594700	14552	94.38	8290	8440	8140	10790	5810	8300	8218.44	3.00	0	3725	8586	8442	8286	8142	7986	8365	8065	57	2490	500	5810	10	1	11019106	908	29.12	1.49	12	0.13	283.00	5543.00	13830	20230406	-40.42	5570	20231024	47.94	9920	-16.94	20240312	6460	27.55	20240117	13830	-40.42	20230406	5570	47.94	20231024	0.87	N	136410	500	56 억		330650	N	N	0	N	00	N
149	20240403	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-30	5	-0.36	117769100	14330	92.94	8290	8440	8140	10790	5810	8300	8218.36	3.00	0	3760	8586	8442	8286	8142	7986	8365	8065	57	2490	500	5810	10	1	11019106	911	29.22	1.49	12	0.13	283.00	5543.00	13830	20230406	-40.20	5570	20231024	48.47	9920	-16.63	20240312	6460	28.02	20240117	13830	-40.20	20230406	5570	48.47	20231024	0.87	N	136410	500	56 억		330650	N	N	0	N	00	N
150	20240403	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-70	5	-0.84	107789370	13119	85.08	8290	8440	8140	10790	5810	8300	8216.28	3.00	0	3555	8586	8442	8286	8142	7986	8365	8065	57	2490	500	5810	10	1	11019106	907	29.08	1.48	12	0.12	283.00	5543.00	13830	20230406	-40.49	5570	20231024	47.76	9920	-17.04	20240312	6460	27.40	20240117	13830	-40.49	20230406	5570	47.76	20231024	0.87	N	136410	500	56 억		330650	N	N	0	N	00	N
151	20240403	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-70	5	-0.84	71090740	8649	56.09	8290	8440	8140	10790	5810	8300	8219.53	3.00	0	1984	8586	8442	8286	8142	7986	8365	8065	57	2490	500	5810	10	1	11019106	907	29.08	1.48	12	0.08	283.00	5543.00	13830	20230406	-40.49	5570	20231024	47.76	9920	-17.04	20240312	6460	27.40	20240117	13830	-40.49	20230406	5570	47.76	20231024	0.87	N	136410	500	56 억		330650	N	N	0	N	00	N
152	20240403	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	80	2	0.96	48844050	5947	38.57	8290	8440	8140	10790	5810	8300	8213.23	3.00	0	1879	8586	8442	8286	8142	7986	8365	8065	57	2490	500	5810	10	1	11019106	923	29.61	1.51	12	0.05	283.00	5543.00	13830	20230406	-39.41	5570	20231024	50.45	9920	-15.52	20240312	6460	29.72	20240117	13830	-39.41	20230406	5570	50.45	20231024	0.87	N	136410	500	56 억		330650	N	N	0	N	00	N
153	20240403	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-90	5	-1.08	3818690	464	3.01	8290	8290	8210	10790	5810	8300	8229.94	3.00	0	182	8586	8442	8286	8142	7986	8365	8065	57	2490	500	5810	10	1	11019106	905	29.01	1.48	12	0.00	283.00	5543.00	13830	20230406	-40.64	5570	20231024	47.40	9920	-17.24	20240312	6460	27.09	20240117	13830	-40.64	20230406	5570	47.40	20231024	0.87	N	136410	500	56 억		330650	N	N	0	N	00	N
154	20240402	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-120	5	-1.43	126916700	15418	46.32	8350	8430	8130	10940	5900	8420	8230.60	3.04	0	-2020	8666	8542	8386	8262	8106	8465	8185	57	2520	500	5890	10	1	11019106	915	29.33	1.50	12	0.14	283.00	5543.00	13830	20230406	-39.99	5570	20231024	49.01	9920	-16.33	20240312	6460	28.48	20240117	13830	-39.99	20230406	5570	49.01	20231024	0.87	N	136410	500	56 억		334810	N	N	0	N	00	N
155	20240402	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-140	5	-1.66	115676510	14063	42.25	8350	8430	8130	10940	5900	8420	8225.59	3.04	0	-2261	8666	8542	8386	8262	8106	8465	8185	57	2520	500	5890	10	1	11019106	912	29.26	1.49	12	0.13	283.00	5543.00	13830	20230406	-40.13	5570	20231024	48.65	9920	-16.53	20240312	6460	28.17	20240117	13830	-40.13	20230406	5570	48.65	20231024	0.87	N	136410	500	56 억		334810	N	N	0	N	00	N
156	20240402	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-120	5	-1.43	111830840	13599	40.86	8350	8430	8130	10940	5900	8420	8223.46	3.04	0	-2462	8666	8542	8386	8262	8106	8465	8185	57	2520	500	5890	10	1	11019106	915	29.33	1.50	12	0.12	283.00	5543.00	13830	20230406	-39.99	5570	20231024	49.01	9920	-16.33	20240312	6460	28.48	20240117	13830	-39.99	20230406	5570	49.01	20231024	0.87	N	136410	500	56 억		334810	N	N	0	N	00	N
157	20240402	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-170	5	-2.02	103652560	12610	37.89	8350	8430	8130	10940	5900	8420	8219.87	3.04	0	-2726	8666	8542	8386	8262	8106	8465	8185	57	2520	500	5890	10	1	11019106	909	29.15	1.49	12	0.11	283.00	5543.00	13830	20230406	-40.35	5570	20231024	48.11	9920	-16.83	20240312	6460	27.71	20240117	13830	-40.35	20230406	5570	48.11	20231024	0.87	N	136410	500	56 억		334810	N	N	0	N	00	N
158	20240402	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-200	5	-2.38	92939170	11311	33.98	8350	8430	8130	10940	5900	8420	8216.71	3.04	0	-2520	8666	8542	8386	8262	8106	8465	8185	57	2520	500	5890	10	1	11019106	906	29.05	1.48	12	0.10	283.00	5543.00	13830	20230406	-40.56	5570	20231024	47.58	9920	-17.14	20240312	6460	27.24	20240117	13830	-40.56	20230406	5570	47.58	20231024	0.87	N	136410	500	56 억		334810	N	N	0	N	00	N
159	20240402	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-270	5	-3.21	89191390	10855	32.61	8350	8430	8130	10940	5900	8420	8216.62	3.04	0	-2506	8666	8542	8386	8262	8106	8465	8185	57	2520	500	5890	10	1	11019106	898	28.80	1.47	12	0.10	283.00	5543.00	13830	20230406	-41.07	5570	20231024	46.32	9920	-17.84	20240312	6460	26.16	20240117	13830	-41.07	20230406	5570	46.32	20231024	0.87	N	136410	500	56 억		334810	N	N	0	N	00	N
160	20240402	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-100	5	-1.19	15985650	1926	5.79	8350	8430	8270	10940	5900	8420	8299.92	3.04	0	-343	8666	8542	8386	8262	8106	8465	8185	57	2520	500	5890	10	1	11019106	917	29.40	1.50	12	0.02	283.00	5543.00	13830	20230406	-39.84	5570	20231024	49.37	9920	-16.13	20240312	6460	28.79	20240117	13830	-39.84	20230406	5570	49.37	20231024	0.87	N	136410	500	56 억		334810	N	N	0	N	00	N
161	20240402	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	-70	5	-0.83	2766220	331	0.99	8350	8360	8350	10940	5900	8420	8357.16	3.04	0	-211	8666	8542	8386	8262	8106	8465	8185	57	2520	500	5890	10	1	11019106	920	29.51	1.51	12	0.00	283.00	5543.00	13830	20230406	-39.62	5570	20231024	49.91	9920	-15.83	20240312	6460	29.26	20240117	13830	-39.62	20230406	5570	49.91	20231024	0.87	N	136410	500	56 억		334810	N	N	0	N	00	N
162	20240401	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-40	5	-0.47	278632650	33284	97.51	8460	8510	8230	10990	5930	8460	8371.37	2.98	0	9007	8913	8686	8543	8316	8173	8615	8245	57	2530	500	5920	10	1	11019106	928	29.75	1.52	12	0.30	283.00	5543.00	13830	20230406	-39.12	5570	20231024	51.17	9920	-15.12	20240312	6460	30.34	20240117	13830	-39.12	20230406	5570	51.17	20231024	0.92	N	136410	500	56 억		328311	N	N	0	N	00	N
163	20240401	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-170	5	-2.01	270976440	32364	94.81	8460	8510	8230	10990	5930	8460	8372.77	2.98	0	9001	8913	8686	8543	8316	8173	8615	8245	57	2530	500	5920	10	1	11019106	913	29.29	1.50	12	0.29	283.00	5543.00	13830	20230406	-40.06	5570	20231024	48.83	9920	-16.43	20240312	6460	28.33	20240117	13830	-40.06	20230406	5570	48.83	20231024	0.92	N	136410	500	56 억		328311	N	N	0	N	00	N
164	20240401	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	10	2	0.12	207448660	24779	72.59	8460	8500	8230	10990	5930	8460	8371.95	2.98	0	7218	8913	8686	8543	8316	8173	8615	8245	57	2530	500	5920	10	1	11019106	933	29.93	1.53	12	0.22	283.00	5543.00	13830	20230406	-38.76	5570	20231024	52.06	9920	-14.62	20240312	6460	31.11	20240117	13830	-38.76	20230406	5570	52.06	20231024	0.92	N	136410	500	56 억		328311	N	N	0	N	00	N
165	20240401	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	-80	5	-0.95	194752550	23275	68.19	8460	8500	8230	10990	5930	8460	8367.46	2.98	0	7543	8913	8686	8543	8316	8173	8615	8245	57	2530	500	5920	10	1	11019106	923	29.61	1.51	12	0.21	283.00	5543.00	13830	20230406	-39.41	5570	20231024	50.45	9920	-15.52	20240312	6460	29.72	20240117	13830	-39.41	20230406	5570	50.45	20231024	0.92	N	136410	500	56 억		328311	N	N	0	N	00	N
166	20240401	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	-70	5	-0.83	80906950	9597	28.12	8460	8500	8350	10990	5930	8460	8430.44	2.98	0	3751	8913	8686	8543	8316	8173	8615	8245	57	2530	500	5920	10	1	11019106	925	29.65	1.51	12	0.09	283.00	5543.00	13830	20230406	-39.33	5570	20231024	50.63	9920	-15.42	20240312	6460	29.88	20240117	13830	-39.33	20230406	5570	50.63	20231024	0.92	N	136410	500	56 억		328311	N	N	0	N	00	N
167	20240401	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-40	5	-0.47	70702250	8383	24.56	8460	8500	8350	10990	5930	8460	8434.00	2.98	0	3378	8913	8686	8543	8316	8173	8615	8245	57	2530	500	5920	10	1	11019106	928	29.75	1.52	12	0.08	283.00	5543.00	13830	20230406	-39.12	5570	20231024	51.17	9920	-15.12	20240312	6460	30.34	20240117	13830	-39.12	20230406	5570	51.17	20231024	0.92	N	136410	500	56 억		328311	N	N	0	N	00	N
168	20240401	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-40	5	-0.47	62058930	7355	21.55	8460	8500	8350	10990	5930	8460	8437.65	2.98	0	3616	8913	8686	8543	8316	8173	8615	8245	57	2530	500	5920	10	1	11019106	928	29.75	1.52	12	0.07	283.00	5543.00	13830	20230406	-39.12	5570	20231024	51.17	9920	-15.12	20240312	6460	30.34	20240117	13830	-39.12	20230406	5570	51.17	20231024	0.92	N	136410	500	56 억		328311	N	N	0	N	00	N
169	20240401	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	-80	5	-0.95	8718240	1035	3.03	8460	8460	8350	10990	5930	8460	8423.42	2.98	0	-137	8913	8686	8543	8316	8173	8615	8245	57	2530	500	5920	10	1	11019106	923	29.61	1.51	12	0.01	283.00	5543.00	13830	20230406	-39.41	5570	20231024	50.45	9920	-15.52	20240312	6460	29.72	20240117	13830	-39.41	20230406	5570	50.45	20231024	0.92	N	136410	500	56 억		328311	N	N	0	N	00	N