KissMeData/079000/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	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-230	5	-3.31	475579250	70272	100.84	6900	6910	6630	9020	4860	6940	6767.69	1.15	0	-2399	7193	7066	6873	6746	6553	7130	6810	36	2080	500	4990	10	1	7200000	483	18.14	0.61	12	0.98	370.00	11013.00	7020	20240424	-4.42	4600	20231027	45.87	7020	-4.42	20240424	4680	43.38	20240123	7020	-4.42	20240424	4600	45.87	20231027	1.90	N	079000	500	36 억		83125	N	N	0	N	00	N
3	20240430	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-170	5	-2.45	470069910	69451	99.66	6900	6910	6630	9020	4860	6940	6768.37	1.15	0	-2206	7193	7066	6873	6746	6553	7130	6810	36	2080	500	4990	10	1	7200000	487	18.30	0.61	12	0.96	370.00	11013.00	7020	20240424	-3.56	4600	20231027	47.17	7020	-3.56	20240424	4680	44.66	20240123	7020	-3.56	20240424	4600	47.17	20231027	1.90	N	079000	500	36 억		83125	N	N	0	N	00	N
4	20240430	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-170	5	-2.45	386045420	56928	81.69	6900	6910	6690	9020	4860	6940	6781.29	1.15	0	908	7193	7066	6873	6746	6553	7130	6810	36	2080	500	4990	10	1	7200000	487	18.30	0.61	12	0.79	370.00	11013.00	7020	20240424	-3.56	4600	20231027	47.17	7020	-3.56	20240424	4680	44.66	20240123	7020	-3.56	20240424	4600	47.17	20231027	1.90	N	079000	500	36 억		83125	N	N	0	N	00	N
5	20240430	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-240	5	-3.46	317845030	46868	67.25	6900	6910	6690	9020	4860	6940	6781.71	1.15	0	809	7193	7066	6873	6746	6553	7130	6810	36	2080	500	4990	10	1	7200000	482	18.11	0.61	12	0.65	370.00	11013.00	7020	20240424	-4.56	4600	20231027	45.65	7020	-4.56	20240424	4680	43.16	20240123	7020	-4.56	20240424	4600	45.65	20231027	1.90	N	079000	500	36 억		83125	N	N	0	N	00	N
6	20240430	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-240	5	-3.46	297638270	43864	62.94	6900	6910	6690	9020	4860	6940	6785.48	1.15	0	1010	7193	7066	6873	6746	6553	7130	6810	36	2080	500	4990	10	1	7200000	482	18.11	0.61	12	0.61	370.00	11013.00	7020	20240424	-4.56	4600	20231027	45.65	7020	-4.56	20240424	4680	43.16	20240123	7020	-4.56	20240424	4600	45.65	20231027	1.90	N	079000	500	36 억		83125	N	N	0	N	00	N
7	20240430	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-220	5	-3.17	276403560	40706	58.41	6900	6910	6690	9020	4860	6940	6790.24	1.15	0	1071	7193	7066	6873	6746	6553	7130	6810	36	2080	500	4990	10	1	7200000	484	18.16	0.61	12	0.57	370.00	11013.00	7020	20240424	-4.27	4600	20231027	46.09	7020	-4.27	20240424	4680	43.59	20240123	7020	-4.27	20240424	4600	46.09	20231027	1.90	N	079000	500	36 억		83125	N	N	0	N	00	N
8	20240430	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-150	5	-2.16	152127940	22267	31.95	6900	6910	6790	9020	4860	6940	6831.99	1.15	0	496	7193	7066	6873	6746	6553	7130	6810	36	2080	500	4990	10	1	7200000	489	18.35	0.62	12	0.31	370.00	11013.00	7020	20240424	-3.28	4600	20231027	47.61	7020	-3.28	20240424	4680	45.09	20240123	7020	-3.28	20240424	4600	47.61	20231027	1.90	N	079000	500	36 억		83125	N	N	0	N	00	N
9	20240430	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	-110	5	-1.59	26516550	3861	5.54	6900	6910	6830	9020	4860	6940	6867.79	1.15	0	-124	7193	7066	6873	6746	6553	7130	6810	36	2080	500	4990	10	1	7200000	492	18.46	0.62	12	0.05	370.00	11013.00	7020	20240424	-2.71	4600	20231027	48.48	7020	-2.71	20240424	4680	45.94	20240123	7020	-2.71	20240424	4600	48.48	20231027	1.90	N	079000	500	36 억		83125	N	N	0	N	00	N
10	20240429	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	120	2	1.76	479961360	69620	122.80	6800	7000	6680	8860	4780	6820	6894.02	1.08	0	5089	7060	6940	6730	6610	6400	7000	6670	36	2040	500	4910	10	1	7200000	500	18.76	0.63	12	0.97	370.00	11013.00	7020	20240424	-1.14	4600	20231027	50.87	7020	-1.14	20240424	4680	48.29	20240123	7020	-1.14	20240424	4600	50.87	20231027	1.91	N	079000	500	36 억		77827	N	N	0	N	00	N
11	20240429	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-50	5	-0.73	454736620	65973	116.36	6800	7000	6680	8860	4780	6820	6892.77	1.08	0	5134	7060	6940	6730	6610	6400	7000	6670	36	2040	500	4910	10	1	7200000	487	18.30	0.61	12	0.92	370.00	11013.00	7020	20240424	-3.56	4600	20231027	47.17	7020	-3.56	20240424	4680	44.66	20240123	7020	-3.56	20240424	4600	47.17	20231027	1.91	N	079000	500	36 억		77827	N	N	0	N	00	N
12	20240429	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	90	2	1.32	358125870	51789	91.35	6800	7000	6750	8860	4780	6820	6915.10	1.08	0	3895	7060	6940	6730	6610	6400	7000	6670	36	2040	500	4910	10	1	7200000	498	18.68	0.63	12	0.72	370.00	11013.00	7020	20240424	-1.57	4600	20231027	50.22	7020	-1.57	20240424	4680	47.65	20240123	7020	-1.57	20240424	4600	50.22	20231027	1.91	N	079000	500	36 억		77827	N	N	0	N	00	N
13	20240429	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	80	2	1.17	345750390	49992	88.18	6800	7000	6750	8860	4780	6820	6916.12	1.08	0	3921	7060	6940	6730	6610	6400	7000	6670	36	2040	500	4910	10	1	7200000	497	18.65	0.63	12	0.69	370.00	11013.00	7020	20240424	-1.71	4600	20231027	50.00	7020	-1.71	20240424	4680	47.44	20240123	7020	-1.71	20240424	4600	50.00	20231027	1.91	N	079000	500	36 억		77827	N	N	0	N	00	N
14	20240429	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	90	2	1.32	334709250	48392	85.35	6800	7000	6750	8860	4780	6820	6916.63	1.08	0	3558	7060	6940	6730	6610	6400	7000	6670	36	2040	500	4910	10	1	7200000	498	18.68	0.63	12	0.67	370.00	11013.00	7020	20240424	-1.57	4600	20231027	50.22	7020	-1.57	20240424	4680	47.65	20240123	7020	-1.57	20240424	4600	50.22	20231027	1.91	N	079000	500	36 억		77827	N	N	0	N	00	N
15	20240429	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	150	2	2.20	280055550	40504	71.44	6800	7000	6750	8860	4780	6820	6914.28	1.08	0	3121	7060	6940	6730	6610	6400	7000	6670	36	2040	500	4910	10	1	7200000	502	18.84	0.63	12	0.56	370.00	11013.00	7020	20240424	-0.71	4600	20231027	51.52	7020	-0.71	20240424	4680	48.93	20240123	7020	-0.71	20240424	4600	51.52	20231027	1.91	N	079000	500	36 억		77827	N	N	0	N	00	N
16	20240429	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	160	2	2.35	218767550	31649	55.82	6800	7000	6750	8860	4780	6820	6912.31	1.08	0	858	7060	6940	6730	6610	6400	7000	6670	36	2040	500	4910	10	1	7200000	503	18.86	0.63	12	0.44	370.00	11013.00	7020	20240424	-0.57	4600	20231027	51.74	7020	-0.57	20240424	4680	49.15	20240123	7020	-0.57	20240424	4600	51.74	20231027	1.91	N	079000	500	36 억		77827	N	N	0	N	00	N
17	20240429	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	150	2	2.20	43436910	6279	11.08	6800	6980	6750	8860	4780	6820	6917.85	1.08	0	-631	7060	6940	6730	6610	6400	7000	6670	36	2040	500	4910	10	1	7200000	502	18.84	0.63	12	0.09	370.00	11013.00	7020	20240424	-0.71	4600	20231027	51.52	7020	-0.71	20240424	4680	48.93	20240123	7020	-0.71	20240424	4600	51.52	20231027	1.91	N	079000	500	36 억		77827	N	N	0	N	00	N
18	20240426	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	200	2	3.02	379867450	56648	126.34	6610	6850	6520	8600	4640	6620	6705.75	1.02	0	2146	7020	6820	6670	6470	6320	6745	6395	36	1980	500	4760	10	1	7200000	491	18.43	0.62	12	0.79	370.00	11013.00	7020	20240424	-2.85	4600	20231027	48.26	7020	-2.85	20240424	4680	45.73	20240123	7020	-2.85	20240424	4600	48.26	20231027	2.03	N	079000	500	36 억		73680	N	N	0	N	00	N
19	20240426	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	170	2	2.57	344380980	51437	114.72	6610	6850	6520	8600	4640	6620	6695.20	1.02	0	2552	7020	6820	6670	6470	6320	6745	6395	36	1980	500	4760	10	1	7200000	489	18.35	0.62	12	0.71	370.00	11013.00	7020	20240424	-3.28	4600	20231027	47.61	7020	-3.28	20240424	4680	45.09	20240123	7020	-3.28	20240424	4600	47.61	20231027	2.03	N	079000	500	36 억		73680	N	N	0	N	00	N
20	20240426	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	210	2	3.17	304271300	45514	101.51	6610	6850	6520	8600	4640	6620	6685.22	1.02	0	2362	7020	6820	6670	6470	6320	6745	6395	36	1980	500	4760	10	1	7200000	492	18.46	0.62	12	0.63	370.00	11013.00	7020	20240424	-2.71	4600	20231027	48.48	7020	-2.71	20240424	4680	45.94	20240123	7020	-2.71	20240424	4600	48.48	20231027	2.03	N	079000	500	36 억		73680	N	N	0	N	00	N
21	20240426	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	220	2	3.32	282753850	42358	94.47	6610	6850	6520	8600	4640	6620	6675.34	1.02	0	2376	7020	6820	6670	6470	6320	6745	6395	36	1980	500	4760	10	1	7200000	492	18.49	0.62	12	0.59	370.00	11013.00	7020	20240424	-2.56	4600	20231027	48.70	7020	-2.56	20240424	4680	46.15	20240123	7020	-2.56	20240424	4600	48.70	20231027	2.03	N	079000	500	36 억		73680	N	N	0	N	00	N
22	20240426	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	80	2	1.21	199636630	30174	67.30	6610	6750	6520	8600	4640	6620	6616.18	1.02	0	616	7020	6820	6670	6470	6320	6745	6395	36	1980	500	4760	10	1	7200000	482	18.11	0.61	12	0.42	370.00	11013.00	7020	20240424	-4.56	4600	20231027	45.65	7020	-4.56	20240424	4680	43.16	20240123	7020	-4.56	20240424	4600	45.65	20231027	2.03	N	079000	500	36 억		73680	N	N	0	N	00	N
23	20240426	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	50	2	0.76	151961050	23025	51.35	6610	6670	6520	8600	4640	6620	6599.83	1.02	0	15	7020	6820	6670	6470	6320	6745	6395	36	1980	500	4760	10	1	7200000	480	18.03	0.61	12	0.32	370.00	11013.00	7020	20240424	-4.99	4600	20231027	45.00	7020	-4.99	20240424	4680	42.52	20240123	7020	-4.99	20240424	4600	45.00	20231027	2.03	N	079000	500	36 억		73680	N	N	0	N	00	N
24	20240426	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-60	5	-0.91	77631760	11783	26.28	6610	6620	6520	8600	4640	6620	6588.45	1.02	0	1284	7020	6820	6670	6470	6320	6745	6395	36	1980	500	4760	10	1	7200000	472	17.73	0.60	12	0.16	370.00	11013.00	7020	20240424	-6.55	4600	20231027	42.61	7020	-6.55	20240424	4680	40.17	20240123	7020	-6.55	20240424	4600	42.61	20231027	2.03	N	079000	500	36 억		73680	N	N	0	N	00	N
25	20240426	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-10	5	-0.15	31809940	4810	10.73	6610	6620	6600	8600	4640	6620	6613.29	1.02	0	64	7020	6820	6670	6470	6320	6745	6395	36	1980	500	4760	10	1	7200000	476	17.86	0.60	12	0.07	370.00	11013.00	7020	20240424	-5.84	4600	20231027	43.70	7020	-5.84	20240424	4680	41.24	20240123	7020	-5.84	20240424	4600	43.70	20231027	2.03	N	079000	500	36 억		73680	N	N	0	N	00	N
26	20240425	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-160	5	-2.36	298074280	44757	23.82	6740	6870	6520	8810	4750	6780	6659.83	1.04	0	-1795	7340	7060	6740	6460	6140	7200	6600	36	2030	500	4880	10	1	7200000	477	17.89	0.60	12	0.62	370.00	11013.00	7020	20240424	-5.70	4600	20231027	43.91	7020	-5.70	20240424	4680	41.45	20240123	7020	-5.70	20240424	4600	43.91	20231027	1.52	N	079000	500	36 억		74949	N	N	0	N	00	N
27	20240425	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-90	5	-1.33	290876410	43669	23.24	6740	6870	6520	8810	4750	6780	6660.93	1.04	0	-1791	7340	7060	6740	6460	6140	7200	6600	36	2030	500	4880	10	1	7200000	482	18.08	0.61	12	0.61	370.00	11013.00	7020	20240424	-4.70	4600	20231027	45.43	7020	-4.70	20240424	4680	42.95	20240123	7020	-4.70	20240424	4600	45.43	20231027	1.52	N	079000	500	36 억		74949	N	N	0	N	00	N
28	20240425	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-180	5	-2.65	245545020	36788	19.58	6740	6870	6520	8810	4750	6780	6674.59	1.04	0	-1254	7340	7060	6740	6460	6140	7200	6600	36	2030	500	4880	10	1	7200000	475	17.84	0.60	12	0.51	370.00	11013.00	7020	20240424	-5.98	4600	20231027	43.48	7020	-5.98	20240424	4680	41.03	20240123	7020	-5.98	20240424	4600	43.48	20231027	1.52	N	079000	500	36 억		74949	N	N	0	N	00	N
29	20240425	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-180	5	-2.65	236694020	35447	18.87	6740	6870	6520	8810	4750	6780	6677.40	1.04	0	-615	7340	7060	6740	6460	6140	7200	6600	36	2030	500	4880	10	1	7200000	475	17.84	0.60	12	0.49	370.00	11013.00	7020	20240424	-5.98	4600	20231027	43.48	7020	-5.98	20240424	4680	41.03	20240123	7020	-5.98	20240424	4600	43.48	20231027	1.52	N	079000	500	36 억		74949	N	N	0	N	00	N
30	20240425	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-130	5	-1.92	206712240	30930	16.46	6740	6870	6520	8810	4750	6780	6683.22	1.04	0	-903	7340	7060	6740	6460	6140	7200	6600	36	2030	500	4880	10	1	7200000	479	17.97	0.60	12	0.43	370.00	11013.00	7020	20240424	-5.27	4600	20231027	44.57	7020	-5.27	20240424	4680	42.09	20240123	7020	-5.27	20240424	4600	44.57	20231027	1.52	N	079000	500	36 억		74949	N	N	0	N	00	N
31	20240425	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-130	5	-1.92	145449830	21663	11.53	6740	6870	6520	8810	4750	6780	6714.20	1.04	0	-863	7340	7060	6740	6460	6140	7200	6600	36	2030	500	4880	10	1	7200000	479	17.97	0.60	12	0.30	370.00	11013.00	7020	20240424	-5.27	4600	20231027	44.57	7020	-5.27	20240424	4680	42.09	20240123	7020	-5.27	20240424	4600	44.57	20231027	1.52	N	079000	500	36 억		74949	N	N	0	N	00	N
32	20240425	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-190	5	-2.80	118877810	17630	9.38	6740	6870	6520	8810	4750	6780	6742.92	1.04	0	-519	7340	7060	6740	6460	6140	7200	6600	36	2030	500	4880	10	1	7200000	474	17.81	0.60	12	0.24	370.00	11013.00	7020	20240424	-6.13	4600	20231027	43.26	7020	-6.13	20240424	4680	40.81	20240123	7020	-6.13	20240424	4600	43.26	20231027	1.52	N	079000	500	36 억		74949	N	N	0	N	00	N
33	20240425	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-230	5	-3.39	24155630	3634	1.93	6740	6740	6520	8810	4750	6780	6647.01	1.04	0	-472	7340	7060	6740	6460	6140	7200	6600	36	2030	500	4880	10	1	7200000	472	17.70	0.59	12	0.05	370.00	11013.00	7020	20240424	-6.70	4600	20231027	42.39	7020	-6.70	20240424	4680	39.96	20240123	7020	-6.70	20240424	4600	42.39	20231027	1.52	N	079000	500	36 억		74949	N	N	0	N	00	N
34	20240424	160644	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6780	170	2	2.57	1250671710	186950	51.51	6620	7020	6420	8590	4630	6610	6689.33	0.91	0	7795	7150	6880	6340	6070	5530	7015	6205	36	1980	500	4750	10	1	7200000	488	18.32	0.62	12	2.60	370.00	11013.00	7020	20240424	-3.42	4600	20231027	47.39	7020	-3.42	20240424	4680	44.87	20240123	7020	-3.42	20240424	4600	47.39	20231027	1.48	N	079000	500	36 억		65751	N	N	0	N	00	N
35	20240424	150653	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6600	-10	5	-0.15	1195838000	178745	49.25	6620	7020	6420	8590	4630	6610	6690.19	0.91	0	8037	7150	6880	6340	6070	5530	7015	6205	36	1980	500	4750	10	1	7200000	475	17.84	0.60	12	2.48	370.00	11013.00	7020	20240424	-5.98	4600	20231027	43.48	7020	-5.98	20240424	4680	41.03	20240123	7020	-5.98	20240424	4600	43.48	20231027	1.48	N	079000	500	36 억		65751	N	N	0	N	00	N
36	20240424	140653	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6660	50	2	0.76	1136569040	169805	46.78	6620	7020	6420	8590	4630	6610	6693.38	0.91	0	7788	7150	6880	6340	6070	5530	7015	6205	36	1980	500	4750	10	1	7200000	480	18.00	0.60	12	2.36	370.00	11013.00	7020	20240424	-5.13	4600	20231027	44.78	7020	-5.13	20240424	4680	42.31	20240123	7020	-5.13	20240424	4600	44.78	20231027	1.48	N	079000	500	36 억		65751	N	N	0	N	00	N
37	20240424	130658	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6650	40	2	0.61	1131528770	169048	46.58	6620	7020	6420	8590	4630	6610	6693.54	0.91	0	7606	7150	6880	6340	6070	5530	7015	6205	36	1980	500	4750	10	1	7200000	479	17.97	0.60	12	2.35	370.00	11013.00	7020	20240424	-5.27	4600	20231027	44.57	7020	-5.27	20240424	4680	42.09	20240123	7020	-5.27	20240424	4600	44.57	20231027	1.48	N	079000	500	36 억		65751	N	N	0	N	00	N
38	20240424	120654	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6800	190	2	2.87	1062266820	158752	43.74	6620	7020	6420	8590	4630	6610	6691.36	0.91	0	7028	7150	6880	6340	6070	5530	7015	6205	36	1980	500	4750	10	1	7200000	490	18.38	0.62	12	2.20	370.00	11013.00	7020	20240424	-3.13	4600	20231027	47.83	7020	-3.13	20240424	4680	45.30	20240123	7020	-3.13	20240424	4600	47.83	20231027	1.48	N	079000	500	36 억		65751	N	N	0	N	00	N
39	20240424	110652	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6620	10	2	0.15	846404190	126692	34.91	6620	6900	6420	8590	4630	6610	6680.80	0.91	0	-67	7150	6880	6340	6070	5530	7015	6205	36	1980	500	4750	10	1	7200000	477	17.89	0.60	12	1.76	370.00	11013.00	6900	20240424	-4.06	4600	20231027	43.91	6900	-4.06	20240424	4680	41.45	20240123	6900	-4.06	20240424	4600	43.91	20231027	1.48	N	079000	500	36 억		65751	N	N	0	N	00	N
40	20240424	100651	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6580	-30	5	-0.45	703084670	104731	28.85	6620	6900	6420	8590	4630	6610	6713.24	0.91	0	-2472	7150	6880	6340	6070	5530	7015	6205	36	1980	500	4750	10	1	7200000	474	17.78	0.60	12	1.45	370.00	11013.00	6900	20240424	-4.64	4600	20231027	43.04	6900	-4.64	20240424	4680	40.60	20240123	6900	-4.64	20240424	4600	43.04	20231027	1.48	N	079000	500	36 억		65751	N	N	0	N	00	N
41	20240424	090654	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6590	-20	5	-0.30	145938280	22318	6.15	6620	6630	6470	8590	4630	6610	6539.04	0.91	0	-1956	7150	6880	6340	6070	5530	7015	6205	36	1980	500	4750	10	1	7200000	474	17.81	0.60	12	0.31	370.00	11013.00	6630	20240424	-0.60	4600	20231027	43.26	6630	-0.60	20240424	4680	40.81	20240123	6630	-0.60	20240424	4600	43.26	20231027	1.48	N	079000	500	36 억		65751	N	N	0	N	00	N
42	20240423	160630	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6610	860	2	14.96	2221726770	359906	170.59	6070	6610	5800	7470	4030	5750	6170.34	0.89	0	2724	6516	6132	5766	5382	5016	6325	5575	36	1720	500	4140	10	1	7200000	476	17.86	0.60	12	5.00	370.00	11013.00	6610	20240423	0.00	4600	20231027	43.70	6610	0.00	20240423	4680	41.24	20240123	6610	0.00	20240423	4600	43.70	20231027	1.47	N	079000	500	36 억		64307	N	N	0	N	00	N
43	20240423	150650	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6300	550	2	9.57	1835175750	300319	142.34	6070	6350	5800	7470	4030	5750	6110.75	0.89	0	3514	6516	6132	5766	5382	5016	6325	5575	36	1720	500	4140	10	1	7200000	454	17.03	0.57	12	4.17	370.00	11013.00	6350	20240423	-0.79	4600	20231027	36.96	6350	-0.79	20240423	4680	34.62	20240123	6350	-0.79	20240423	4600	36.96	20231027	1.47	N	079000	500	36 억		64307	N	N	0	N	00	N
44	20240423	140650	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6240	490	2	8.52	1629857990	267597	126.84	6070	6280	5800	7470	4030	5750	6090.72	0.89	0	1777	6516	6132	5766	5382	5016	6325	5575	36	1720	500	4140	10	1	7200000	449	16.86	0.57	12	3.72	370.00	11013.00	6280	20240423	-0.64	4600	20231027	35.65	6280	-0.64	20240423	4680	33.33	20240123	6280	-0.64	20240423	4600	35.65	20231027	1.47	N	079000	500	36 억		64307	N	N	0	N	00	N
45	20240423	130649	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6100	350	2	6.09	1401990670	230802	109.40	6070	6280	5800	7470	4030	5750	6074.43	0.89	0	142	6516	6132	5766	5382	5016	6325	5575	36	1720	500	4140	10	1	7200000	439	16.49	0.55	12	3.21	370.00	11013.00	6280	20240423	-2.87	4600	20231027	32.61	6280	-2.87	20240423	4680	30.34	20240123	6280	-2.87	20240423	4600	32.61	20231027	1.47	N	079000	500	36 억		64307	N	N	0	N	00	N
46	20240423	120649	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6140	390	2	6.78	1352195060	222694	105.55	6070	6280	5800	7470	4030	5750	6071.99	0.89	0	75	6516	6132	5766	5382	5016	6325	5575	36	1720	500	4140	10	1	7200000	442	16.59	0.56	12	3.09	370.00	11013.00	6280	20240423	-2.23	4600	20231027	33.48	6280	-2.23	20240423	4680	31.20	20240123	6280	-2.23	20240423	4600	33.48	20231027	1.47	N	079000	500	36 억		64307	N	N	0	N	00	N
47	20240423	110650	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6220	470	2	8.17	1227085590	202411	95.94	6070	6280	5800	7470	4030	5750	6062.35	0.89	0	-406	6516	6132	5766	5382	5016	6325	5575	36	1720	500	4140	10	1	7200000	448	16.81	0.56	12	2.81	370.00	11013.00	6280	20240423	-0.96	4600	20231027	35.22	6280	-0.96	20240423	4680	32.91	20240123	6280	-0.96	20240423	4600	35.22	20231027	1.47	N	079000	500	36 억		64307	N	N	0	N	00	N
48	20240423	100649	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6060	310	2	5.39	913703210	151278	71.70	6070	6250	5800	7470	4030	5750	6039.89	0.89	0	-487	6516	6132	5766	5382	5016	6325	5575	36	1720	500	4140	10	1	7200000	436	16.38	0.55	12	2.10	370.00	11013.00	6250	20240423	-3.04	4600	20231027	31.74	6250	-3.04	20240423	4680	29.49	20240123	6250	-3.04	20240423	4600	31.74	20231027	1.47	N	079000	500	36 억		64307	N	N	0	N	00	N
49	20240423	090650	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5920	170	2	2.96	235886970	39539	18.74	6070	6170	5800	7470	4030	5750	5965.93	0.89	0	-3102	6516	6132	5766	5382	5016	6325	5575	36	1720	500	4140	10	1	7200000	426	16.00	0.54	12	0.55	370.00	11013.00	6170	20240423	-4.05	4600	20231027	28.70	6170	-4.05	20240423	4680	26.50	20240123	6170	-4.05	20240423	4600	28.70	20231027	1.47	N	079000	500	36 억		64307	N	N	0	N	00	N
50	20240422	160647	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5750	180	2	3.23	1223232210	210948	403.63	5600	6150	5400	7240	3900	5570	5799.06	0.88	0	881	5730	5650	5520	5440	5310	5690	5480	36	1670	500	4010	10	1	7200000	414	15.54	0.52	12	2.93	370.00	11013.00	6150	20240422	-6.50	4600	20231027	25.00	6150	-6.50	20240422	4680	22.86	20240123	6150	-6.50	20240422	4600	25.00	20231027	1.46	N	079000	500	36 억		63426	N	N	0	N	00	N
51	20240422	150647	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5620	50	2	0.90	1174260550	202356	387.19	5600	6150	5400	7240	3900	5570	5803.11	0.88	0	1006	5730	5650	5520	5440	5310	5690	5480	36	1670	500	4010	10	1	7200000	405	15.19	0.51	12	2.81	370.00	11013.00	6150	20240422	-8.62	4600	20231027	22.17	6150	-8.62	20240422	4680	20.09	20240123	6150	-8.62	20240422	4600	22.17	20231027	1.46	N	079000	500	36 억		63426	N	N	0	N	00	N
52	20240422	140647	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5640	70	2	1.26	1123588390	193286	369.83	5600	6150	5400	7240	3900	5570	5813.26	0.88	0	1136	5730	5650	5520	5440	5310	5690	5480	36	1670	500	4010	10	1	7200000	406	15.24	0.51	12	2.68	370.00	11013.00	6150	20240422	-8.29	4600	20231027	22.61	6150	-8.29	20240422	4680	20.51	20240123	6150	-8.29	20240422	4600	22.61	20231027	1.46	N	079000	500	36 억		63426	N	N	0	N	00	N
53	20240422	130645	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5690	120	2	2.15	1095961460	188403	360.49	5600	6150	5400	7240	3900	5570	5817.30	0.88	0	1276	5730	5650	5520	5440	5310	5690	5480	36	1670	500	4010	10	1	7200000	410	15.38	0.52	12	2.62	370.00	11013.00	6150	20240422	-7.48	4600	20231027	23.70	6150	-7.48	20240422	4680	21.58	20240123	6150	-7.48	20240422	4600	23.70	20231027	1.46	N	079000	500	36 억		63426	N	N	0	N	00	N
54	20240422	120645	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5700	130	2	2.33	1087113850	186848	357.51	5600	6150	5400	7240	3900	5570	5818.36	0.88	0	1285	5730	5650	5520	5440	5310	5690	5480	36	1670	500	4010	10	1	7200000	410	15.41	0.52	12	2.60	370.00	11013.00	6150	20240422	-7.32	4600	20231027	23.91	6150	-7.32	20240422	4680	21.79	20240123	6150	-7.32	20240422	4600	23.91	20231027	1.46	N	079000	500	36 억		63426	N	N	0	N	00	N
55	20240422	110645	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5550	-20	5	-0.36	985438210	168356	322.13	5600	6150	5450	7240	3900	5570	5853.54	0.88	0	1110	5730	5650	5520	5440	5310	5690	5480	36	1670	500	4010	10	1	7200000	400	15.00	0.50	12	2.34	370.00	11013.00	6150	20240422	-9.76	4600	20231027	20.65	6150	-9.76	20240422	4680	18.59	20240123	6150	-9.76	20240422	4600	20.65	20231027	1.46	N	079000	500	36 억		63426	N	N	0	N	00	N
56	20240422	100646	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5730	160	2	2.87	954491830	162885	311.66	5600	6150	5450	7240	3900	5570	5860.16	0.88	0	1287	5730	5650	5520	5440	5310	5690	5480	36	1670	500	4010	10	1	7200000	413	15.49	0.52	12	2.26	370.00	11013.00	6150	20240422	-6.83	4600	20231027	24.57	6150	-6.83	20240422	4680	22.44	20240123	6150	-6.83	20240422	4600	24.57	20231027	1.46	N	079000	500	36 억		63426	N	N	0	N	00	N
57	20240422	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	130	2	2.33	60625020	10609	20.30	5600	5770	5600	7240	3900	5570	5716.44	0.88	0	936	5730	5650	5520	5440	5310	5690	5480	36	1670	500	4010	10	1	7200000	410	15.41	0.52	12	0.15	370.00	11013.00	5840	20230608	-2.40	4600	20231027	23.91	5770	-1.21	20240422	4680	21.79	20240123	5840	-2.40	20230608	4600	23.91	20231027	1.46	N	079000	500	36 억		63426	N	N	0	N	00	N
58	20240419	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	100	2	1.83	286037930	52189	64.44	5410	5600	5390	7110	3830	5470	5480.77	0.88	0	70	5683	5576	5363	5256	5043	5630	5310	36	1640	500	3930	10	1	7200000	401	15.05	0.51	12	0.72	370.00	11013.00	5840	20230608	-4.62	4600	20231027	21.09	5600	-0.54	20240419	4680	19.02	20240123	5840	-4.62	20230608	4600	21.09	20231027	1.44	N	079000	500	36 억		63356	N	N	0	N	00	N
59	20240419	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	80	2	1.46	260318820	47564	58.73	5410	5600	5390	7110	3830	5470	5473.02	0.88	0	94	5683	5576	5363	5256	5043	5630	5310	36	1640	500	3930	10	1	7200000	400	15.00	0.50	12	0.66	370.00	11013.00	5840	20230608	-4.97	4600	20231027	20.65	5600	-0.89	20240419	4680	18.59	20240123	5840	-4.97	20230608	4600	20.65	20231027	1.44	N	079000	500	36 억		63356	N	N	0	N	00	N
60	20240419	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	10	2	0.18	197536390	36262	44.78	5410	5520	5390	7110	3830	5470	5447.48	0.88	0	-114	5683	5576	5363	5256	5043	5630	5310	36	1640	500	3930	10	1	7200000	395	14.81	0.50	12	0.50	370.00	11013.00	5840	20230608	-6.16	4600	20231027	19.13	5520	-0.72	20240419	4680	17.09	20240123	5840	-6.16	20230608	4600	19.13	20231027	1.44	N	079000	500	36 억		63356	N	N	0	N	00	N
61	20240419	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-40	5	-0.73	188710920	34649	42.78	5410	5520	5390	7110	3830	5470	5446.36	0.88	0	-114	5683	5576	5363	5256	5043	5630	5310	36	1640	500	3930	10	1	7200000	391	14.68	0.49	12	0.48	370.00	11013.00	5840	20230608	-7.02	4600	20231027	18.04	5520	-1.63	20240419	4680	16.03	20240123	5840	-7.02	20230608	4600	18.04	20231027	1.44	N	079000	500	36 억		63356	N	N	0	N	00	N
62	20240419	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-50	5	-0.91	176057870	32323	39.91	5410	5520	5390	7110	3830	5470	5446.83	0.88	0	-116	5683	5576	5363	5256	5043	5630	5310	36	1640	500	3930	10	1	7200000	390	14.65	0.49	12	0.45	370.00	11013.00	5840	20230608	-7.19	4600	20231027	17.83	5520	-1.81	20240419	4680	15.81	20240123	5840	-7.19	20230608	4600	17.83	20231027	1.44	N	079000	500	36 억		63356	N	N	0	N	00	N
63	20240419	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-50	5	-0.91	139879580	25646	31.67	5410	5520	5390	7110	3830	5470	5454.25	0.88	0	-255	5683	5576	5363	5256	5043	5630	5310	36	1640	500	3930	10	1	7200000	390	14.65	0.49	12	0.36	370.00	11013.00	5840	20230608	-7.19	4600	20231027	17.83	5520	-1.81	20240419	4680	15.81	20240123	5840	-7.19	20230608	4600	17.83	20231027	1.44	N	079000	500	36 억		63356	N	N	0	N	00	N
64	20240419	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	0	3	0.00	125422860	22987	28.38	5410	5520	5390	7110	3830	5470	5456.25	0.88	0	-247	5683	5576	5363	5256	5043	5630	5310	36	1640	500	3930	10	1	7200000	394	14.78	0.50	12	0.32	370.00	11013.00	5840	20230608	-6.34	4600	20231027	18.91	5520	-0.91	20240419	4680	16.88	20240123	5840	-6.34	20230608	4600	18.91	20231027	1.44	N	079000	500	36 억		63356	N	N	0	N	00	N
65	20240419	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	30	2	0.55	38468470	7027	8.68	5410	5520	5400	7110	3830	5470	5474.38	0.88	0	-675	5683	5576	5363	5256	5043	5630	5310	36	1640	500	3930	10	1	7200000	396	14.86	0.50	12	0.10	370.00	11013.00	5840	20230608	-5.82	4600	20231027	19.57	5520	-0.36	20240419	4680	17.52	20240123	5840	-5.82	20230608	4600	19.57	20231027	1.44	N	079000	500	36 억		63356	N	N	0	N	00	N
66	20240418	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	320	2	6.21	432901020	80821	85.38	5150	5470	5150	6690	3610	5150	5356.16	0.89	0	-496	5416	5282	5096	4962	4776	5350	5030	36	1540	500	3700	10	1	7200000	394	14.78	0.50	12	1.12	370.00	11013.00	5840	20230608	-6.34	4600	20231027	18.91	5470	0.00	20240418	4680	16.88	20240123	5840	-6.34	20230608	4600	18.91	20231027	1.44	N	079000	500	36 억		63852	N	N	0	N	00	N
67	20240418	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	280	2	5.44	386800420	72331	76.41	5150	5450	5150	6690	3610	5150	5347.64	0.89	0	-511	5416	5282	5096	4962	4776	5350	5030	36	1540	500	3700	10	1	7200000	391	14.68	0.49	12	1.00	370.00	11013.00	5840	20230608	-7.02	4600	20231027	18.04	5450	-0.37	20240418	4680	16.03	20240123	5840	-7.02	20230608	4600	18.04	20231027	1.44	N	079000	500	36 억		63852	N	N	0	N	00	N
68	20240418	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	160	2	3.11	241607510	45420	47.98	5150	5440	5150	6690	3610	5150	5319.41	0.89	0	-598	5416	5282	5096	4962	4776	5350	5030	36	1540	500	3700	10	1	7200000	382	14.35	0.48	12	0.63	370.00	11013.00	5840	20230608	-9.08	4600	20231027	15.43	5440	-2.39	20240418	4680	13.46	20240123	5840	-9.08	20230608	4600	15.43	20231027	1.44	N	079000	500	36 억		63852	N	N	0	N	00	N
69	20240418	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	170	2	3.30	236445520	44448	46.95	5150	5440	5150	6690	3610	5150	5319.60	0.89	0	-597	5416	5282	5096	4962	4776	5350	5030	36	1540	500	3700	10	1	7200000	383	14.38	0.48	12	0.62	370.00	11013.00	5840	20230608	-8.90	4600	20231027	15.65	5440	-2.21	20240418	4680	13.68	20240123	5840	-8.90	20230608	4600	15.65	20231027	1.44	N	079000	500	36 억		63852	N	N	0	N	00	N
70	20240418	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	180	2	3.50	211526330	39779	42.02	5150	5440	5150	6690	3610	5150	5317.54	0.89	0	-548	5416	5282	5096	4962	4776	5350	5030	36	1540	500	3700	10	1	7200000	384	14.41	0.48	12	0.55	370.00	11013.00	5840	20230608	-8.73	4600	20231027	15.87	5440	-2.02	20240418	4680	13.89	20240123	5840	-8.73	20230608	4600	15.87	20231027	1.44	N	079000	500	36 억		63852	N	N	0	N	00	N
71	20240418	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	220	2	4.27	194005050	36518	38.58	5150	5440	5150	6690	3610	5150	5312.59	0.89	0	-514	5416	5282	5096	4962	4776	5350	5030	36	1540	500	3700	10	1	7200000	387	14.51	0.49	12	0.51	370.00	11013.00	5840	20230608	-8.05	4600	20231027	16.74	5440	-1.29	20240418	4680	14.74	20240123	5840	-8.05	20230608	4600	16.74	20231027	1.44	N	079000	500	36 억		63852	N	N	0	N	00	N
72	20240418	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	150	2	2.91	65285140	12471	13.17	5150	5300	5150	6690	3610	5150	5234.96	0.89	0	-50	5416	5282	5096	4962	4776	5350	5030	36	1540	500	3700	10	1	7200000	382	14.32	0.48	12	0.17	370.00	11013.00	5840	20230608	-9.25	4600	20231027	15.22	5300	0.00	20240418	4680	13.25	20240123	5840	-9.25	20230608	4600	15.22	20231027	1.44	N	079000	500	36 억		63852	N	N	0	N	00	N
73	20240418	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	10	2	0.19	4539030	880	0.93	5150	5200	5150	6690	3610	5150	5157.99	0.89	0	51	5416	5282	5096	4962	4776	5350	5030	36	1540	500	3700	10	1	7200000	372	13.95	0.47	12	0.01	370.00	11013.00	5840	20230608	-11.64	4600	20231027	12.17	5240	-1.53	20240115	4680	10.26	20240123	5840	-11.64	20230608	4600	12.17	20231027	1.44	N	079000	500	36 억		63852	N	N	0	N	00	N
74	20240417	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	195	2	3.94	485469130	94557	407.96	4910	5230	4910	6440	3470	4955	5134.14	0.88	0	774	4998	4976	4933	4911	4868	4987	4922	36	1485	500	3560	10	1	7200000	371	13.92	0.47	12	1.31	370.00	11013.00	5840	20230608	-11.82	4600	20231027	11.96	5240	-1.72	20240115	4680	10.04	20240123	5840	-11.82	20230608	4600	11.96	20231027	1.44	N	079000	500	36 억		63074	N	N	0	N	00	N
75	20240417	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	195	2	3.94	465682450	90713	391.38	4910	5230	4910	6440	3470	4955	5133.58	0.88	0	662	4998	4976	4933	4911	4868	4987	4922	36	1485	500	3560	10	1	7200000	371	13.92	0.47	12	1.26	370.00	11013.00	5840	20230608	-11.82	4600	20231027	11.96	5240	-1.72	20240115	4680	10.04	20240123	5840	-11.82	20230608	4600	11.96	20231027	1.44	N	079000	500	36 억		63074	N	N	0	N	00	N
76	20240417	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	265	2	5.35	428834290	83587	360.63	4910	5230	4910	6440	3470	4955	5130.39	0.88	0	398	4998	4976	4933	4911	4868	4987	4922	36	1485	500	3560	10	1	7200000	376	14.11	0.47	12	1.16	370.00	11013.00	5840	20230608	-10.62	4600	20231027	13.48	5240	-0.38	20240115	4680	11.54	20240123	5840	-10.62	20230608	4600	13.48	20231027	1.44	N	079000	500	36 억		63074	N	N	0	N	00	N
77	20240417	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	225	2	4.54	372258920	72670	313.53	4910	5230	4910	6440	3470	4955	5122.59	0.88	0	127	4998	4976	4933	4911	4868	4987	4922	36	1485	500	3560	10	1	7200000	373	14.00	0.47	12	1.01	370.00	11013.00	5840	20230608	-11.30	4600	20231027	12.61	5240	-1.15	20240115	4680	10.68	20240123	5840	-11.30	20230608	4600	12.61	20231027	1.44	N	079000	500	36 억		63074	N	N	0	N	00	N
78	20240417	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	195	2	3.94	319197710	62384	269.15	4910	5230	4910	6440	3470	4955	5116.66	0.88	0	460	4998	4976	4933	4911	4868	4987	4922	36	1485	500	3560	10	1	7200000	371	13.92	0.47	12	0.87	370.00	11013.00	5840	20230608	-11.82	4600	20231027	11.96	5240	-1.72	20240115	4680	10.04	20240123	5840	-11.82	20230608	4600	11.96	20231027	1.44	N	079000	500	36 억		63074	N	N	0	N	00	N
79	20240417	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	105	2	2.12	304395260	59479	256.62	4910	5230	4910	6440	3470	4955	5117.69	0.88	0	406	4998	4976	4933	4911	4868	4987	4922	36	1485	500	3560	10	1	7200000	364	13.68	0.46	12	0.83	370.00	11013.00	5840	20230608	-13.36	4600	20231027	10.00	5240	-3.44	20240115	4680	8.12	20240123	5840	-13.36	20230608	4600	10.00	20231027	1.44	N	079000	500	36 억		63074	N	N	0	N	00	N
80	20240417	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	235	2	4.74	161670410	31768	137.06	4910	5190	4910	6440	3470	4955	5089.10	0.88	0	-145	4998	4976	4933	4911	4868	4987	4922	36	1485	500	3560	10	1	7200000	374	14.03	0.47	12	0.44	370.00	11013.00	5840	20230608	-11.13	4600	20231027	12.83	5240	-0.95	20240115	4680	10.90	20240123	5840	-11.13	20230608	4600	12.83	20231027	1.44	N	079000	500	36 억		63074	N	N	0	N	00	N
81	20240417	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	45	2	0.91	21882720	4382	18.91	4910	5050	4910	6440	3470	4955	4993.77	0.88	0	-121	4998	4976	4933	4911	4868	4987	4922	36	1485	500	3560	10	1	7200000	360	13.51	0.45	12	0.06	370.00	11013.00	5840	20230608	-14.38	4600	20231027	8.70	5240	-4.58	20240115	4680	6.84	20240123	5840	-14.38	20230608	4600	8.70	20231027	1.44	N	079000	500	36 억		63074	N	N	0	N	00	N
82	20240416	160615	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	5	2	0.10	114458635	23176	116.47	4890	4955	4890	6430	3465	4950	4937.78	0.88	0	-556	5063	5006	4953	4896	4843	4980	4870	36	1480	500	3560	5	1	7200000	357	13.39	0.45	12	0.32	370.00	11013.00	5840	20230608	-15.15	4600	20231027	7.72	5240	-5.44	20240115	4680	5.88	20240123	5840	-15.15	20230608	4600	7.72	20231027	1.45	N	079000	500	36 억		63202	N	N	0	N	00	N
83	20240416	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-5	5	-0.10	71028995	14402	72.38	4890	4945	4890	6430	3465	4950	4931.88	0.88	0	-556	5063	5006	4953	4896	4843	4980	4870	36	1480	500	3560	5	1	7200000	356	13.36	0.45	12	0.20	370.00	11013.00	5840	20230608	-15.33	4600	20231027	7.50	5240	-5.63	20240115	4680	5.66	20240123	5840	-15.33	20230608	4600	7.50	20231027	1.45	N	079000	500	36 억		63202	N	N	0	N	00	N
84	20240416	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-25	5	-0.51	56954790	11555	58.07	4890	4945	4890	6430	3465	4950	4929.02	0.88	0	-556	5063	5006	4953	4896	4843	4980	4870	36	1480	500	3560	5	1	7200000	355	13.31	0.45	12	0.16	370.00	11013.00	5840	20230608	-15.67	4600	20231027	7.07	5240	-6.01	20240115	4680	5.24	20240123	5840	-15.67	20230608	4600	7.07	20231027	1.45	N	079000	500	36 억		63202	N	N	0	N	00	N
85	20240416	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-15	5	-0.30	53576255	10870	54.63	4890	4945	4890	6430	3465	4950	4928.82	0.88	0	-475	5063	5006	4953	4896	4843	4980	4870	36	1480	500	3560	5	1	7200000	355	13.34	0.45	12	0.15	370.00	11013.00	5840	20230608	-15.50	4600	20231027	7.28	5240	-5.82	20240115	4680	5.45	20240123	5840	-15.50	20230608	4600	7.28	20231027	1.45	N	079000	500	36 억		63202	N	N	0	N	00	N
86	20240416	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-5	5	-0.10	50059840	10154	51.03	4890	4945	4890	6430	3465	4950	4930.06	0.88	0	-556	5063	5006	4953	4896	4843	4980	4870	36	1480	500	3560	5	1	7200000	356	13.36	0.45	12	0.14	370.00	11013.00	5840	20230608	-15.33	4600	20231027	7.50	5240	-5.63	20240115	4680	5.66	20240123	5840	-15.33	20230608	4600	7.50	20231027	1.45	N	079000	500	36 억		63202	N	N	0	N	00	N
87	20240416	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-10	5	-0.20	38695610	7849	39.44	4890	4945	4890	6430	3465	4950	4930.00	0.88	0	-178	5063	5006	4953	4896	4843	4980	4870	36	1480	500	3560	5	1	7200000	356	13.35	0.45	12	0.11	370.00	11013.00	5840	20230608	-15.41	4600	20231027	7.39	5240	-5.73	20240115	4680	5.56	20240123	5840	-15.41	20230608	4600	7.39	20231027	1.45	N	079000	500	36 억		63202	N	N	0	N	00	N
88	20240416	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-10	5	-0.20	29566845	5995	30.13	4890	4945	4890	6430	3465	4950	4931.91	0.88	0	-32	5063	5006	4953	4896	4843	4980	4870	36	1480	500	3560	5	1	7200000	356	13.35	0.45	12	0.08	370.00	11013.00	5840	20230608	-15.41	4600	20231027	7.39	5240	-5.73	20240115	4680	5.56	20240123	5840	-15.41	20230608	4600	7.39	20231027	1.45	N	079000	500	36 억		63202	N	N	0	N	00	N
89	20240416	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-45	5	-0.91	2950290	603	3.03	4890	4945	4890	6430	3465	4950	4892.59	0.88	0	180	5063	5006	4953	4896	4843	4980	4870	36	1480	500	3560	5	1	7200000	353	13.26	0.45	12	0.01	370.00	11013.00	5840	20230608	-16.01	4600	20231027	6.63	5240	-6.39	20240115	4680	4.81	20240123	5840	-16.01	20230608	4600	6.63	20231027	1.45	N	079000	500	36 억		63202	N	N	0	N	00	N
90	20240415	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-50	5	-1.00	98577950	19894	54.95	5000	5010	4900	6500	3500	5000	4955.16	0.90	0	-1353	5073	5036	4963	4926	4853	5055	4945	36	1500	500	3600	5	1	7200000	356	13.38	0.45	12	0.28	370.00	11013.00	5840	20230608	-15.24	4600	20231027	7.61	5240	-5.53	20240115	4680	5.77	20240123	5840	-15.24	20230608	4600	7.61	20231027	1.45	N	079000	500	36 억		64557	N	N	0	N	00	N
91	20240415	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-55	5	-1.10	94667605	19104	52.77	5000	5010	4900	6500	3500	5000	4955.38	0.90	0	-1353	5073	5036	4963	4926	4853	5055	4945	36	1500	500	3600	5	1	7200000	356	13.36	0.45	12	0.27	370.00	11013.00	5840	20230608	-15.33	4600	20231027	7.50	5240	-5.63	20240115	4680	5.66	20240123	5840	-15.33	20230608	4600	7.50	20231027	1.45	N	079000	500	36 억		64557	N	N	0	N	00	N
92	20240415	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-85	5	-1.70	81368050	16416	45.35	5000	5010	4900	6500	3500	5000	4956.63	0.90	0	-1352	5073	5036	4963	4926	4853	5055	4945	36	1500	500	3600	5	1	7200000	354	13.28	0.45	12	0.23	370.00	11013.00	5840	20230608	-15.84	4600	20231027	6.85	5240	-6.20	20240115	4680	5.02	20240123	5840	-15.84	20230608	4600	6.85	20231027	1.45	N	079000	500	36 억		64557	N	N	0	N	00	N
93	20240415	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-55	5	-1.10	72944795	14708	40.63	5000	5010	4900	6500	3500	5000	4959.53	0.90	0	-1352	5073	5036	4963	4926	4853	5055	4945	36	1500	500	3600	5	1	7200000	356	13.36	0.45	12	0.20	370.00	11013.00	5840	20230608	-15.33	4600	20231027	7.50	5240	-5.63	20240115	4680	5.66	20240123	5840	-15.33	20230608	4600	7.50	20231027	1.45	N	079000	500	36 억		64557	N	N	0	N	00	N
94	20240415	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-80	5	-1.60	71415295	14398	39.77	5000	5010	4900	6500	3500	5000	4960.08	0.90	0	-1269	5073	5036	4963	4926	4853	5055	4945	36	1500	500	3600	5	1	7200000	354	13.30	0.45	12	0.20	370.00	11013.00	5840	20230608	-15.75	4600	20231027	6.96	5240	-6.11	20240115	4680	5.13	20240123	5840	-15.75	20230608	4600	6.96	20231027	1.45	N	079000	500	36 억		64557	N	N	0	N	00	N
95	20240415	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-60	5	-1.20	62846205	12659	34.97	5000	5010	4900	6500	3500	5000	4964.54	0.90	0	-1254	5073	5036	4963	4926	4853	5055	4945	36	1500	500	3600	5	1	7200000	356	13.35	0.45	12	0.18	370.00	11013.00	5840	20230608	-15.41	4600	20231027	7.39	5240	-5.73	20240115	4680	5.56	20240123	5840	-15.41	20230608	4600	7.39	20231027	1.45	N	079000	500	36 억		64557	N	N	0	N	00	N
96	20240415	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-90	5	-1.80	50778720	10203	28.18	5000	5010	4900	6500	3500	5000	4976.84	0.90	0	-1253	5073	5036	4963	4926	4853	5055	4945	36	1500	500	3600	5	1	7200000	354	13.27	0.45	12	0.14	370.00	11013.00	5840	20230608	-15.92	4600	20231027	6.74	5240	-6.30	20240115	4680	4.91	20240123	5840	-15.92	20230608	4600	6.74	20231027	1.45	N	079000	500	36 억		64557	N	N	0	N	00	N
97	20240415	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-15	5	-0.30	31487585	6298	17.40	5000	5010	4980	6500	3500	5000	4999.62	0.90	0	-1147	5073	5036	4963	4926	4853	5055	4945	36	1500	500	3600	5	1	7200000	359	13.47	0.45	12	0.09	370.00	11013.00	5840	20230608	-14.64	4600	20231027	8.37	5240	-4.87	20240115	4680	6.52	20240123	5840	-14.64	20230608	4600	8.37	20231027	1.45	N	079000	500	36 억		64557	N	N	0	N	00	N
98	20240412	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	85	2	1.73	178483695	35996	121.91	4920	5000	4890	6380	3445	4915	4958.43	0.90	0	-82	5078	4996	4918	4836	4758	4957	4797	36	1465	500	3530	10	1	7200000	360	13.51	0.45	12	0.50	370.00	11013.00	5840	20230608	-14.38	4600	20231027	8.70	5240	-4.58	20240115	4680	6.84	20240123	5840	-14.38	20230608	4600	8.70	20231027	1.46	N	079000	500	36 억		64639	N	N	0	N	00	N
99	20240412	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	25	2	0.51	100839925	20385	69.04	4920	4980	4890	6380	3445	4915	4946.77	0.90	0	-83	5078	4996	4918	4836	4758	4957	4797	36	1465	500	3530	5	1	7200000	356	13.35	0.45	12	0.28	370.00	11013.00	5840	20230608	-15.41	4600	20231027	7.39	5240	-5.73	20240115	4680	5.56	20240123	5840	-15.41	20230608	4600	7.39	20231027	1.46	N	079000	500	36 억		64639	N	N	0	N	00	N
100	20240412	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	55	2	1.12	78015685	15779	53.44	4920	4980	4890	6380	3445	4915	4944.27	0.90	0	-83	5078	4996	4918	4836	4758	4957	4797	36	1465	500	3530	5	1	7200000	358	13.43	0.45	12	0.22	370.00	11013.00	5840	20230608	-14.90	4600	20231027	8.04	5240	-5.15	20240115	4680	6.20	20240123	5840	-14.90	20230608	4600	8.04	20231027	1.46	N	079000	500	36 억		64639	N	N	0	N	00	N
101	20240412	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	45	2	0.92	49062460	9962	33.74	4920	4975	4890	6380	3445	4915	4924.96	0.90	0	-70	5078	4996	4918	4836	4758	4957	4797	36	1465	500	3530	5	1	7200000	357	13.41	0.45	12	0.14	370.00	11013.00	5840	20230608	-15.07	4600	20231027	7.83	5240	-5.34	20240115	4680	5.98	20240123	5840	-15.07	20230608	4600	7.83	20231027	1.46	N	079000	500	36 억		64639	N	N	0	N	00	N
102	20240412	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	50	2	1.02	45664420	9278	31.42	4920	4975	4890	6380	3445	4915	4921.80	0.90	0	-70	5078	4996	4918	4836	4758	4957	4797	36	1465	500	3530	5	1	7200000	357	13.42	0.45	12	0.13	370.00	11013.00	5840	20230608	-14.98	4600	20231027	7.93	5240	-5.25	20240115	4680	6.09	20240123	5840	-14.98	20230608	4600	7.93	20231027	1.46	N	079000	500	36 억		64639	N	N	0	N	00	N
103	20240412	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	20	2	0.41	18054655	3668	12.42	4920	4975	4890	6380	3445	4915	4922.21	0.90	0	-74	5078	4996	4918	4836	4758	4957	4797	36	1465	500	3530	5	1	7200000	355	13.34	0.45	12	0.05	370.00	11013.00	5840	20230608	-15.50	4600	20231027	7.28	5240	-5.82	20240115	4680	5.45	20240123	5840	-15.50	20230608	4600	7.28	20231027	1.46	N	079000	500	36 억		64639	N	N	0	N	00	N
104	20240412	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	0	3	0.00	5919500	1200	4.06	4920	4975	4910	6380	3445	4915	4932.92	0.90	0	-6	5078	4996	4918	4836	4758	4957	4797	36	1465	500	3530	5	1	7200000	354	13.28	0.45	12	0.02	370.00	11013.00	5840	20230608	-15.84	4600	20231027	6.85	5240	-6.20	20240115	4680	5.02	20240123	5840	-15.84	20230608	4600	6.85	20231027	1.46	N	079000	500	36 억		64639	N	N	0	N	00	N
105	20240412	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	60	2	1.22	1714680	346	1.17	4920	4975	4920	6380	3445	4915	4955.72	0.90	0	0	5078	4996	4918	4836	4758	4957	4797	36	1465	500	3530	5	1	7200000	358	13.45	0.45	12	0.00	370.00	11013.00	5840	20230608	-14.81	4600	20231027	8.15	5240	-5.06	20240115	4680	6.30	20240123	5840	-14.81	20230608	4600	8.15	20231027	1.46	N	079000	500	36 억		64639	N	N	0	N	00	N
106	20240411	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-85	5	-1.70	144490925	29527	186.01	4990	5000	4840	6500	3500	5000	4893.51	0.86	0	2605	5076	5037	4971	4932	4866	5057	4952	36	1500	500	3600	5	1	7200000	354	13.28	0.45	12	0.41	370.00	11013.00	5840	20230608	-15.84	4600	20231027	6.85	5240	-6.20	20240115	4680	5.02	20240123	5840	-15.84	20230608	4600	6.85	20231027	1.46	N	079000	500	36 억		62034	N	N	0	N	00	N
107	20240411	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-110	5	-2.20	142776955	29178	183.81	4990	5000	4840	6500	3500	5000	4893.31	0.86	0	2812	5076	5037	4971	4932	4866	5057	4952	36	1500	500	3600	5	1	7200000	352	13.22	0.44	12	0.41	370.00	11013.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.46	N	079000	500	36 억		62034	N	N	0	N	00	N
108	20240411	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-75	5	-1.50	137980525	28198	177.64	4990	5000	4840	6500	3500	5000	4893.27	0.86	0	2812	5076	5037	4971	4932	4866	5057	4952	36	1500	500	3600	5	1	7200000	355	13.31	0.45	12	0.39	370.00	11013.00	5840	20230608	-15.67	4600	20231027	7.07	5240	-6.01	20240115	4680	5.24	20240123	5840	-15.67	20230608	4600	7.07	20231027	1.46	N	079000	500	36 억		62034	N	N	0	N	00	N
109	20240411	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-80	5	-1.60	136828080	27964	176.16	4990	5000	4840	6500	3500	5000	4893.01	0.86	0	2812	5076	5037	4971	4932	4866	5057	4952	36	1500	500	3600	5	1	7200000	354	13.30	0.45	12	0.39	370.00	11013.00	5840	20230608	-15.75	4600	20231027	6.96	5240	-6.11	20240115	4680	5.13	20240123	5840	-15.75	20230608	4600	6.96	20231027	1.46	N	079000	500	36 억		62034	N	N	0	N	00	N
110	20240411	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-90	5	-1.80	134604710	27511	173.31	4990	5000	4840	6500	3500	5000	4892.76	0.86	0	2812	5076	5037	4971	4932	4866	5057	4952	36	1500	500	3600	5	1	7200000	354	13.27	0.45	12	0.38	370.00	11013.00	5840	20230608	-15.92	4600	20231027	6.74	5240	-6.30	20240115	4680	4.91	20240123	5840	-15.92	20230608	4600	6.74	20231027	1.46	N	079000	500	36 억		62034	N	N	0	N	00	N
111	20240411	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-80	5	-1.60	128396985	26247	165.35	4990	5000	4840	6500	3500	5000	4891.87	0.86	0	2824	5076	5037	4971	4932	4866	5057	4952	36	1500	500	3600	5	1	7200000	354	13.30	0.45	12	0.36	370.00	11013.00	5840	20230608	-15.75	4600	20231027	6.96	5240	-6.11	20240115	4680	5.13	20240123	5840	-15.75	20230608	4600	6.96	20231027	1.46	N	079000	500	36 억		62034	N	N	0	N	00	N
112	20240411	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-85	5	-1.70	82668370	16914	106.55	4990	5000	4840	6500	3500	5000	4887.57	0.86	0	2878	5076	5037	4971	4932	4866	5057	4952	36	1500	500	3600	5	1	7200000	354	13.28	0.45	12	0.23	370.00	11013.00	5840	20230608	-15.84	4600	20231027	6.85	5240	-6.20	20240115	4680	5.02	20240123	5840	-15.84	20230608	4600	6.85	20231027	1.46	N	079000	500	36 억		62034	N	N	0	N	00	N
113	20240411	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-100	5	-2.00	22224515	4540	28.60	4990	5000	4840	6500	3500	5000	4895.27	0.86	0	2827	5076	5037	4971	4932	4866	5057	4952	36	1500	500	3600	5	1	7200000	353	13.24	0.44	12	0.06	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62034	N	N	0	N	00	N
114	20240409	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	55	2	1.11	77867805	15698	128.81	4920	5010	4905	6420	3465	4945	4960.36	0.86	0	-548	5011	4977	4916	4882	4821	4995	4900	36	1475	500	3560	10	1	7200000	360	13.51	0.45	12	0.22	370.00	11013.00	5840	20230608	-14.38	4600	20231027	8.70	5240	-4.58	20240115	4680	6.84	20240123	5840	-14.38	20230608	4600	8.70	20231027	1.46	N	079000	500	36 억		62193	N	N	0	N	00	N
115	20240409	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	55	2	1.11	75624225	15249	125.13	4920	5010	4905	6420	3465	4945	4959.29	0.86	0	-457	5011	4977	4916	4882	4821	4995	4900	36	1475	500	3560	10	1	7200000	360	13.51	0.45	12	0.21	370.00	11013.00	5840	20230608	-14.38	4600	20231027	8.70	5240	-4.58	20240115	4680	6.84	20240123	5840	-14.38	20230608	4600	8.70	20231027	1.46	N	079000	500	36 억		62193	N	N	0	N	00	N
116	20240409	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	40	2	0.81	71123110	14345	117.71	4920	5010	4905	6420	3465	4945	4958.04	0.86	0	-440	5011	4977	4916	4882	4821	4995	4900	36	1475	500	3560	5	1	7200000	359	13.47	0.45	12	0.20	370.00	11013.00	5840	20230608	-14.64	4600	20231027	8.37	5240	-4.87	20240115	4680	6.52	20240123	5840	-14.64	20230608	4600	8.37	20231027	1.46	N	079000	500	36 억		62193	N	N	0	N	00	N
117	20240409	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	50	2	1.01	68288245	13777	113.05	4920	5010	4905	6420	3465	4945	4956.68	0.86	0	-336	5011	4977	4916	4882	4821	4995	4900	36	1475	500	3560	5	1	7200000	360	13.50	0.45	12	0.19	370.00	11013.00	5840	20230608	-14.47	4600	20231027	8.59	5240	-4.68	20240115	4680	6.73	20240123	5840	-14.47	20230608	4600	8.59	20231027	1.46	N	079000	500	36 억		62193	N	N	0	N	00	N
118	20240409	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	35	2	0.71	41563010	8420	69.09	4920	4990	4905	6420	3465	4945	4936.22	0.86	0	-342	5011	4977	4916	4882	4821	4995	4900	36	1475	500	3560	5	1	7200000	359	13.46	0.45	12	0.12	370.00	11013.00	5840	20230608	-14.73	4600	20231027	8.26	5240	-4.96	20240115	4680	6.41	20240123	5840	-14.73	20230608	4600	8.26	20231027	1.46	N	079000	500	36 억		62193	N	N	0	N	00	N
119	20240409	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	25	2	0.51	36489250	7395	60.68	4920	4990	4905	6420	3465	4945	4934.31	0.86	0	-328	5011	4977	4916	4882	4821	4995	4900	36	1475	500	3560	5	1	7200000	358	13.43	0.45	12	0.10	370.00	11013.00	5840	20230608	-14.90	4600	20231027	8.04	5240	-5.15	20240115	4680	6.20	20240123	5840	-14.90	20230608	4600	8.04	20231027	1.46	N	079000	500	36 억		62193	N	N	0	N	00	N
120	20240409	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	5	2	0.10	19579930	3982	32.67	4920	4985	4905	6420	3465	4945	4917.11	0.86	0	-172	5011	4977	4916	4882	4821	4995	4900	36	1475	500	3560	5	1	7200000	356	13.38	0.45	12	0.06	370.00	11013.00	5840	20230608	-15.24	4600	20231027	7.61	5240	-5.53	20240115	4680	5.77	20240123	5840	-15.24	20230608	4600	7.61	20231027	1.46	N	079000	500	36 억		62193	N	N	0	N	00	N
121	20240409	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-35	5	-0.71	1726835	351	2.88	4920	4920	4910	6420	3465	4945	4919.76	0.86	0	-16	5011	4977	4916	4882	4821	4995	4900	36	1475	500	3560	5	1	7200000	354	13.27	0.45	12	0.00	370.00	11013.00	5840	20230608	-15.92	4600	20231027	6.74	5240	-6.30	20240115	4680	4.91	20240123	5840	-15.92	20230608	4600	6.74	20231027	1.46	N	079000	500	36 억		62193	N	N	0	N	00	N
122	20240408	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	55	2	1.12	58616605	11986	226.49	4890	4950	4855	6350	3425	4890	4885.75	0.86	0	-46	4976	4932	4891	4847	4806	4955	4870	36	1460	500	3520	5	1	7200000	356	13.36	0.45	12	0.17	370.00	11013.00	5840	20230608	-15.33	4600	20231027	7.50	5240	-5.63	20240115	4680	5.66	20240123	5840	-15.33	20230608	4600	7.50	20231027	1.46	N	079000	500	36 억		62088	N	N	0	N	00	N
123	20240408	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	20	2	0.41	53447495	10940	206.73	4890	4950	4855	6350	3425	4890	4885.51	0.86	0	-42	4976	4932	4891	4847	4806	4955	4870	36	1460	500	3520	5	1	7200000	354	13.27	0.45	12	0.15	370.00	11013.00	5840	20230608	-15.92	4600	20231027	6.74	5240	-6.30	20240115	4680	4.91	20240123	5840	-15.92	20230608	4600	6.74	20231027	1.46	N	079000	500	36 억		62088	N	N	0	N	00	N
124	20240408	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	5	2	0.10	51081365	10459	197.64	4890	4950	4855	6350	3425	4890	4883.96	0.86	0	79	4976	4932	4891	4847	4806	4955	4870	36	1460	500	3520	5	1	7200000	352	13.23	0.44	12	0.15	370.00	11013.00	5840	20230608	-16.18	4600	20231027	6.41	5240	-6.58	20240115	4680	4.59	20240123	5840	-16.18	20230608	4600	6.41	20231027	1.46	N	079000	500	36 억		62088	N	N	0	N	00	N
125	20240408	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	10	2	0.20	38259285	7827	147.90	4890	4950	4855	6350	3425	4890	4888.12	0.86	0	101	4976	4932	4891	4847	4806	4955	4870	36	1460	500	3520	5	1	7200000	353	13.24	0.44	12	0.11	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62088	N	N	0	N	00	N
126	20240408	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	0	3	0.00	32835045	6715	126.89	4890	4950	4855	6350	3425	4890	4889.81	0.86	0	118	4976	4932	4891	4847	4806	4955	4870	36	1460	500	3520	5	1	7200000	352	13.22	0.44	12	0.09	370.00	11013.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.46	N	079000	500	36 억		62088	N	N	0	N	00	N
127	20240408	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-20	5	-0.41	27534210	5626	106.31	4890	4950	4855	6350	3425	4890	4894.10	0.86	0	94	4976	4932	4891	4847	4806	4955	4870	36	1460	500	3520	5	1	7200000	351	13.16	0.44	12	0.08	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62088	N	N	0	N	00	N
128	20240408	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	60	2	1.23	17068335	3484	65.84	4890	4950	4855	6350	3425	4890	4899.06	0.86	0	117	4976	4932	4891	4847	4806	4955	4870	36	1460	500	3520	5	1	7200000	356	13.38	0.45	12	0.05	370.00	11013.00	5840	20230608	-15.24	4600	20231027	7.61	5240	-5.53	20240115	4680	5.77	20240123	5840	-15.24	20230608	4600	7.61	20231027	1.46	N	079000	500	36 억		62088	N	N	0	N	00	N
129	20240408	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	20	2	0.41	5303305	1085	20.50	4890	4910	4880	6350	3425	4890	4887.84	0.86	0	110	4976	4932	4891	4847	4806	4955	4870	36	1460	500	3520	5	1	7200000	354	13.27	0.45	12	0.02	370.00	11013.00	5840	20230608	-15.92	4600	20231027	6.74	5240	-6.30	20240115	4680	4.91	20240123	5840	-15.92	20230608	4600	6.74	20231027	1.46	N	079000	500	36 억		62088	N	N	0	N	00	N
130	20240405	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	10	2	0.20	25898560	5292	72.67	4875	4935	4850	6340	3420	4880	4893.91	0.86	0	5	4960	4920	4890	4850	4820	4940	4870	36	1460	500	3510	5	1	7200000	352	13.22	0.44	12	0.07	370.00	11013.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.46	N	079000	500	36 억		62083	N	N	0	N	00	N
131	20240405	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	10	2	0.20	21918105	4478	61.49	4875	4935	4850	6340	3420	4880	4894.62	0.86	0	5	4960	4920	4890	4850	4820	4940	4870	36	1460	500	3510	5	1	7200000	352	13.22	0.44	12	0.06	370.00	11013.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.46	N	079000	500	36 억		62083	N	N	0	N	00	N
132	20240405	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	50	2	1.02	21425555	4378	60.12	4875	4935	4850	6340	3420	4880	4893.91	0.86	0	5	4960	4920	4890	4850	4820	4940	4870	36	1460	500	3510	5	1	7200000	355	13.32	0.45	12	0.06	370.00	11013.00	5840	20230608	-15.58	4600	20231027	7.17	5240	-5.92	20240115	4680	5.34	20240123	5840	-15.58	20230608	4600	7.17	20231027	1.46	N	079000	500	36 억		62083	N	N	0	N	00	N
133	20240405	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	35	2	0.72	15796055	3235	44.42	4875	4925	4850	6340	3420	4880	4882.86	0.86	0	-17	4960	4920	4890	4850	4820	4940	4870	36	1460	500	3510	5	1	7200000	354	13.28	0.45	12	0.04	370.00	11013.00	5840	20230608	-15.84	4600	20231027	6.85	5240	-6.20	20240115	4680	5.02	20240123	5840	-15.84	20230608	4600	6.85	20231027	1.46	N	079000	500	36 억		62083	N	N	0	N	00	N
134	20240405	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	10	2	0.20	9657445	1984	27.25	4875	4920	4850	6340	3420	4880	4867.66	0.86	0	-15	4960	4920	4890	4850	4820	4940	4870	36	1460	500	3510	5	1	7200000	352	13.22	0.44	12	0.03	370.00	11013.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.46	N	079000	500	36 억		62083	N	N	0	N	00	N
135	20240405	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	10	2	0.20	8048930	1655	22.73	4875	4920	4850	6340	3420	4880	4863.40	0.86	0	-15	4960	4920	4890	4850	4820	4940	4870	36	1460	500	3510	5	1	7200000	352	13.22	0.44	12	0.02	370.00	11013.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.46	N	079000	500	36 억		62083	N	N	0	N	00	N
136	20240405	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	0	3	0.00	2044730	421	5.78	4875	4920	4850	6340	3420	4880	4856.84	0.86	0	-12	4960	4920	4890	4850	4820	4940	4870	36	1460	500	3510	5	1	7200000	351	13.19	0.44	12	0.01	370.00	11013.00	5840	20230608	-16.44	4600	20231027	6.09	5240	-6.87	20240115	4680	4.27	20240123	5840	-16.44	20230608	4600	6.09	20231027	1.46	N	079000	500	36 억		62083	N	N	0	N	00	N
137	20240405	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-25	5	-0.51	1805695	372	5.11	4875	4920	4850	6340	3420	4880	4854.02	0.86	0	2	4960	4920	4890	4850	4820	4940	4870	36	1460	500	3510	5	1	7200000	350	13.12	0.44	12	0.01	370.00	11013.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.46	N	079000	500	36 억		62083	N	N	0	N	00	N
138	20240404	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-15	5	-0.31	35619425	7282	55.59	4865	4930	4860	6360	3430	4895	4891.60	0.86	0	-36	4965	4930	4875	4840	4785	4902	4812	36	1465	500	3520	5	1	7200000	351	13.19	0.44	12	0.10	370.00	11013.00	5840	20230608	-16.44	4600	20231027	6.09	5240	-6.87	20240115	4680	4.27	20240123	5840	-16.44	20230608	4600	6.09	20231027	1.46	N	079000	500	36 억		62119	N	N	0	N	00	N
139	20240404	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	30	2	0.61	27796785	5679	43.35	4865	4930	4860	6360	3430	4895	4894.66	0.86	0	-36	4965	4930	4875	4840	4785	4902	4812	36	1465	500	3520	5	1	7200000	355	13.31	0.45	12	0.08	370.00	11013.00	5840	20230608	-15.67	4600	20231027	7.07	5240	-6.01	20240115	4680	5.24	20240123	5840	-15.67	20230608	4600	7.07	20231027	1.46	N	079000	500	36 억		62119	N	N	0	N	00	N
140	20240404	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	35	2	0.72	26319345	5379	41.06	4865	4930	4860	6360	3430	4895	4892.98	0.86	0	-19	4965	4930	4875	4840	4785	4902	4812	36	1465	500	3520	5	1	7200000	355	13.32	0.45	12	0.07	370.00	11013.00	5840	20230608	-15.58	4600	20231027	7.17	5240	-5.92	20240115	4680	5.34	20240123	5840	-15.58	20230608	4600	7.17	20231027	1.46	N	079000	500	36 억		62119	N	N	0	N	00	N
141	20240404	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	0	3	0.00	25074390	5125	39.12	4865	4900	4860	6360	3430	4895	4892.56	0.86	0	-19	4965	4930	4875	4840	4785	4902	4812	36	1465	500	3520	5	1	7200000	352	13.23	0.44	12	0.07	370.00	11013.00	5840	20230608	-16.18	4600	20231027	6.41	5240	-6.58	20240115	4680	4.59	20240123	5840	-16.18	20230608	4600	6.41	20231027	1.46	N	079000	500	36 억		62119	N	N	0	N	00	N
142	20240404	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	0	3	0.00	20912450	4275	32.63	4865	4900	4860	6360	3430	4895	4891.80	0.86	0	-12	4965	4930	4875	4840	4785	4902	4812	36	1465	500	3520	5	1	7200000	352	13.23	0.44	12	0.06	370.00	11013.00	5840	20230608	-16.18	4600	20231027	6.41	5240	-6.58	20240115	4680	4.59	20240123	5840	-16.18	20230608	4600	6.41	20231027	1.46	N	079000	500	36 억		62119	N	N	0	N	00	N
143	20240404	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	0	3	0.00	11445715	2343	17.89	4865	4900	4860	6360	3430	4895	4885.07	0.86	0	-12	4965	4930	4875	4840	4785	4902	4812	36	1465	500	3520	5	1	7200000	352	13.23	0.44	12	0.03	370.00	11013.00	5840	20230608	-16.18	4600	20231027	6.41	5240	-6.58	20240115	4680	4.59	20240123	5840	-16.18	20230608	4600	6.41	20231027	1.46	N	079000	500	36 억		62119	N	N	0	N	00	N
144	20240404	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	5	2	0.10	9565655	1959	14.95	4865	4900	4860	6360	3430	4895	4882.93	0.86	0	0	4965	4930	4875	4840	4785	4902	4812	36	1465	500	3520	5	1	7200000	353	13.24	0.44	12	0.03	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62119	N	N	0	N	00	N
145	20240404	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-20	5	-0.41	1001240	206	1.57	4865	4875	4860	6360	3430	4895	4860.39	0.86	0	0	4965	4930	4875	4840	4785	4902	4812	36	1465	500	3520	5	1	7200000	351	13.18	0.44	12	0.00	370.00	11013.00	5840	20230608	-16.52	4600	20231027	5.98	5240	-6.97	20240115	4680	4.17	20240123	5840	-16.52	20230608	4600	5.98	20231027	1.46	N	079000	500	36 억		62119	N	N	0	N	00	N
146	20240403	160539	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	25	2	0.51	63803110	13100	104.99	4900	4910	4820	6330	3410	4870	4870.47	0.86	0	-48	5066	4967	4896	4797	4726	4932	4762	36	1460	500	3500	5	1	7200000	352	13.23	0.44	12	0.18	370.00	11013.00	5840	20230608	-16.18	4600	20231027	6.41	5240	-6.58	20240115	4680	4.59	20240123	5840	-16.18	20230608	4600	6.41	20231027	1.46	N	079000	500	36 억		62267	N	N	0	N	00	N
147	20240403	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	25	2	0.51	62775160	12890	103.31	4900	4910	4820	6330	3410	4870	4870.07	0.86	0	-25	5066	4967	4896	4797	4726	4932	4762	36	1460	500	3500	5	1	7200000	352	13.23	0.44	12	0.18	370.00	11013.00	5840	20230608	-16.18	4600	20231027	6.41	5240	-6.58	20240115	4680	4.59	20240123	5840	-16.18	20230608	4600	6.41	20231027	1.46	N	079000	500	36 억		62267	N	N	0	N	00	N
148	20240403	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	59355245	12192	97.72	4900	4910	4820	6330	3410	4870	4868.38	0.86	0	60	5066	4967	4896	4797	4726	4932	4762	36	1460	500	3500	5	1	7200000	351	13.16	0.44	12	0.17	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62267	N	N	0	N	00	N
149	20240403	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-15	5	-0.31	50901625	10458	83.82	4900	4910	4820	6330	3410	4870	4867.24	0.86	0	-130	5066	4967	4896	4797	4726	4932	4762	36	1460	500	3500	5	1	7200000	350	13.12	0.44	12	0.15	370.00	11013.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.46	N	079000	500	36 억		62267	N	N	0	N	00	N
150	20240403	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-40	5	-0.82	37027960	7597	60.89	4900	4910	4820	6330	3410	4870	4874.02	0.86	0	-35	5066	4967	4896	4797	4726	4932	4762	36	1460	500	3500	5	1	7200000	348	13.05	0.44	12	0.11	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.46	N	079000	500	36 억		62267	N	N	0	N	00	N
151	20240403	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	5	2	0.10	25999835	5322	42.65	4900	4910	4850	6330	3410	4870	4885.35	0.86	0	-21	5066	4967	4896	4797	4726	4932	4762	36	1460	500	3500	5	1	7200000	351	13.18	0.44	12	0.07	370.00	11013.00	5840	20230608	-16.52	4600	20231027	5.98	5240	-6.97	20240115	4680	4.17	20240123	5840	-16.52	20230608	4600	5.98	20231027	1.46	N	079000	500	36 억		62267	N	N	0	N	00	N
152	20240403	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	30	2	0.62	16614370	3406	27.30	4900	4900	4850	6330	3410	4870	4877.97	0.86	0	26	5066	4967	4896	4797	4726	4932	4762	36	1460	500	3500	5	1	7200000	353	13.24	0.44	12	0.05	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62267	N	N	0	N	00	N
153	20240403	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-15	5	-0.31	2868855	588	4.71	4900	4900	4855	6330	3410	4870	4879.01	0.86	0	-31	5066	4967	4896	4797	4726	4932	4762	36	1460	500	3500	5	1	7200000	350	13.12	0.44	12	0.01	370.00	11013.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.46	N	079000	500	36 억		62267	N	N	0	N	00	N
154	20240402	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-10	5	-0.20	60571635	12477	128.56	4995	4995	4825	6340	3420	4880	4854.66	0.87	0	123	4956	4917	4866	4827	4776	4892	4802	36	1460	500	3510	5	1	7200000	351	13.16	0.44	12	0.17	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62334	N	N	0	N	00	N
155	20240402	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-20	5	-0.41	58447850	12041	124.07	4995	4995	4825	6340	3420	4880	4854.07	0.87	0	-78	4956	4917	4866	4827	4776	4892	4802	36	1460	500	3510	5	1	7200000	350	13.14	0.44	12	0.17	370.00	11013.00	5840	20230608	-16.78	4600	20231027	5.65	5240	-7.25	20240115	4680	3.85	20240123	5840	-16.78	20230608	4600	5.65	20231027	1.46	N	079000	500	36 억		62334	N	N	0	N	00	N
156	20240402	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-55	5	-1.13	55750760	11484	118.33	4995	4995	4825	6340	3420	4880	4854.65	0.87	0	-70	4956	4917	4866	4827	4776	4892	4802	36	1460	500	3510	5	1	7200000	347	13.04	0.44	12	0.16	370.00	11013.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.46	N	079000	500	36 억		62334	N	N	0	N	00	N
157	20240402	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-50	5	-1.02	36454920	7507	77.35	4995	4995	4825	6340	3420	4880	4856.12	0.87	0	706	4956	4917	4866	4827	4776	4892	4802	36	1460	500	3510	5	1	7200000	348	13.05	0.44	12	0.10	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.46	N	079000	500	36 억		62334	N	N	0	N	00	N
158	20240402	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-50	5	-1.02	34642580	7132	73.49	4995	4995	4825	6340	3420	4880	4857.34	0.87	0	706	4956	4917	4866	4827	4776	4892	4802	36	1460	500	3510	5	1	7200000	348	13.05	0.44	12	0.10	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.46	N	079000	500	36 억		62334	N	N	0	N	00	N
159	20240402	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-35	5	-0.72	30749445	6328	65.20	4995	4995	4830	6340	3420	4880	4859.27	0.87	0	706	4956	4917	4866	4827	4776	4892	4802	36	1460	500	3510	5	1	7200000	349	13.09	0.44	12	0.09	370.00	11013.00	5840	20230608	-17.04	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.46	N	079000	500	36 억		62334	N	N	0	N	00	N
160	20240402	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-50	5	-1.02	24569770	5054	52.08	4995	4995	4830	6340	3420	4880	4861.45	0.87	0	1018	4956	4917	4866	4827	4776	4892	4802	36	1460	500	3510	5	1	7200000	348	13.05	0.44	12	0.07	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.46	N	079000	500	36 억		62334	N	N	0	N	00	N
161	20240402	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	70	2	1.43	3371145	675	6.96	4995	4995	4950	6340	3420	4880	4994.29	0.87	0	-41	4956	4917	4866	4827	4776	4892	4802	36	1460	500	3510	5	1	7200000	356	13.38	0.45	12	0.01	370.00	11013.00	5840	20230608	-15.24	4600	20231027	7.61	5240	-5.53	20240115	4680	5.77	20240123	5840	-15.24	20230608	4600	7.61	20231027	1.46	N	079000	500	36 억		62334	N	N	0	N	00	N
162	20240401	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-20	5	-0.41	47112410	9701	34.03	4900	4905	4815	6370	3430	4900	4856.45	0.87	0	-59	5026	4962	4876	4812	4726	4995	4845	36	1470	500	3520	5	1	7200000	351	13.19	0.44	12	0.13	370.00	11013.00	5840	20230608	-16.44	4600	20231027	6.09	5240	-6.87	20240115	4680	4.27	20240123	5840	-16.44	20230608	4600	6.09	20231027	1.46	N	079000	500	36 억		62363	N	N	0	N	00	N
163	20240401	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-45	5	-0.92	45190675	9307	32.65	4900	4905	4815	6370	3430	4900	4855.56	0.87	0	-44	5026	4962	4876	4812	4726	4995	4845	36	1470	500	3520	5	1	7200000	350	13.12	0.44	12	0.13	370.00	11013.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.46	N	079000	500	36 억		62363	N	N	0	N	00	N
164	20240401	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-50	5	-1.02	43481675	8955	31.42	4900	4905	4815	6370	3430	4900	4855.58	0.87	0	-18	5026	4962	4876	4812	4726	4995	4845	36	1470	500	3520	5	1	7200000	349	13.11	0.44	12	0.12	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.46	N	079000	500	36 억		62363	N	N	0	N	00	N
165	20240401	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-65	5	-1.33	40878390	8417	29.53	4900	4905	4815	6370	3430	4900	4856.65	0.87	0	-1	5026	4962	4876	4812	4726	4995	4845	36	1470	500	3520	5	1	7200000	348	13.07	0.44	12	0.12	370.00	11013.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.46	N	079000	500	36 억		62363	N	N	0	N	00	N
166	20240401	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-70	5	-1.43	31412025	6458	22.66	4900	4905	4815	6370	3430	4900	4864.05	0.87	0	55	5026	4962	4876	4812	4726	4995	4845	36	1470	500	3520	5	1	7200000	348	13.05	0.44	12	0.09	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.46	N	079000	500	36 억		62363	N	N	0	N	00	N
167	20240401	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-70	5	-1.43	25724065	5281	18.53	4900	4905	4815	6370	3430	4900	4871.06	0.87	0	-36	5026	4962	4876	4812	4726	4995	4845	36	1470	500	3520	5	1	7200000	348	13.05	0.44	12	0.07	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.46	N	079000	500	36 억		62363	N	N	0	N	00	N
168	20240401	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-10	5	-0.20	8892620	1820	6.38	4900	4900	4860	6370	3430	4900	4886.05	0.87	0	-73	5026	4962	4876	4812	4726	4995	4845	36	1470	500	3520	5	1	7200000	352	13.22	0.44	12	0.03	370.00	11013.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.46	N	079000	500	36 억		62363	N	N	0	N	00	N
169	20240401	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	0	3	0.00	1474900	301	1.06	4900	4900	4900	6370	3430	4900	4900.00	0.87	0	-45	5026	4962	4876	4812	4726	4995	4845	36	1470	500	3520	5	1	7200000	353	13.24	0.44	12	0.00	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62363	N	N	0	N	00	N