KissMeData/137950/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	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	-30	5	-0.48	287757600	45936	75.58	6250	6340	6210	8160	4400	6280	6264.32	2.41	0	-5215	6440	6360	6260	6180	6080	6400	6220	111	1880	500	4640	10	1	22267814	1392	6.70	0.84	12	0.21	933.00	7472.00	9080	20230907	-31.17	6160	20240429	1.46	7780	-19.67	20240110	6160	1.46	20240429	9080	-31.17	20230907	6160	1.46	20240429	5.00	N	137950	500	111 억		536153	N	N	114	N	00	N
3	20240430	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	0	3	0.00	273655090	43680	71.87	6250	6340	6210	8160	4400	6280	6265.00	2.41	0	-4216	6440	6360	6260	6180	6080	6400	6220	111	1880	500	4640	10	1	22267814	1398	6.73	0.84	12	0.20	933.00	7472.00	9080	20230907	-30.84	6160	20240429	1.95	7780	-19.28	20240110	6160	1.95	20240429	9080	-30.84	20230907	6160	1.95	20240429	5.00	N	137950	500	111 억		536153	N	N	46	N	00	N
4	20240430	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	0	3	0.00	110098670	17517	28.82	6250	6340	6250	8160	4400	6280	6285.25	2.41	0	-1932	6440	6360	6260	6180	6080	6400	6220	111	1880	500	4640	10	1	22267814	1398	6.73	0.84	12	0.08	933.00	7472.00	9080	20230907	-30.84	6160	20240429	1.95	7780	-19.28	20240110	6160	1.95	20240429	9080	-30.84	20230907	6160	1.95	20240429	5.00	N	137950	500	111 억		536153	N	N	46	N	00	N
5	20240430	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	10	2	0.16	95014250	15120	24.88	6250	6340	6250	8160	4400	6280	6284.01	2.41	0	-2444	6440	6360	6260	6180	6080	6400	6220	111	1880	500	4640	10	1	22267814	1401	6.74	0.84	12	0.07	933.00	7472.00	9080	20230907	-30.73	6160	20240429	2.11	7780	-19.15	20240110	6160	2.11	20240429	9080	-30.73	20230907	6160	2.11	20240429	5.00	N	137950	500	111 억		536153	N	N	46	N	00	N
6	20240430	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	0	3	0.00	78675250	12521	20.60	6250	6340	6250	8160	4400	6280	6283.46	2.41	0	-2584	6440	6360	6260	6180	6080	6400	6220	111	1880	500	4640	10	1	22267814	1398	6.73	0.84	12	0.06	933.00	7472.00	9080	20230907	-30.84	6160	20240429	1.95	7780	-19.28	20240110	6160	1.95	20240429	9080	-30.84	20230907	6160	1.95	20240429	5.00	N	137950	500	111 억		536153	N	N	46	N	00	N
7	20240430	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	10	2	0.16	72103430	11476	18.88	6250	6340	6250	8160	4400	6280	6282.98	2.41	0	-2517	6440	6360	6260	6180	6080	6400	6220	111	1880	500	4640	10	1	22267814	1401	6.74	0.84	12	0.05	933.00	7472.00	9080	20230907	-30.73	6160	20240429	2.11	7780	-19.15	20240110	6160	2.11	20240429	9080	-30.73	20230907	6160	2.11	20240429	5.00	N	137950	500	111 억		536153	N	N	46	N	00	N
8	20240430	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	0	3	0.00	55684750	8865	14.59	6250	6340	6250	8160	4400	6280	6281.42	2.41	0	-2180	6440	6360	6260	6180	6080	6400	6220	111	1880	500	4640	10	1	22267814	1398	6.73	0.84	12	0.04	933.00	7472.00	9080	20230907	-30.84	6160	20240429	1.95	7780	-19.28	20240110	6160	1.95	20240429	9080	-30.84	20230907	6160	1.95	20240429	5.00	N	137950	500	111 억		536153	N	N	46	N	00	N
9	20240430	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-10	5	-0.16	14744190	2356	3.88	6250	6280	6250	8160	4400	6280	6258.15	2.41	0	-975	6440	6360	6260	6180	6080	6400	6220	111	1880	500	4640	10	1	22267814	1396	6.72	0.84	12	0.01	933.00	7472.00	9080	20230907	-30.95	6160	20240429	1.79	7780	-19.41	20240110	6160	1.79	20240429	9080	-30.95	20230907	6160	1.79	20240429	5.00	N	137950	500	111 억		536153	N	N	46	N	00	N
10	20240429	160853	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6280	70	2	1.13	377061890	60570	27.85	6240	6340	6160	8070	4350	6210	6224.77	2.45	0	-10271	6523	6366	6283	6126	6043	6325	6085	111	1860	500	4590	10	1	22267814	1398	6.73	0.84	12	0.27	933.00	7472.00	9080	20230907	-30.84	6160	20240429	1.95	7780	-19.28	20240110	6160	1.95	20240429	9080	-30.84	20230907	6160	1.95	20240429	5.01	N	137950	500	111 억		546491	N	N	46	N	00	N
11	20240429	150904	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6270	60	2	0.97	342806510	55133	25.35	6240	6310	6160	8070	4350	6210	6217.82	2.45	0	-9780	6523	6366	6283	6126	6043	6325	6085	111	1860	500	4590	10	1	22267814	1396	6.72	0.84	12	0.25	933.00	7472.00	9080	20230907	-30.95	6160	20240429	1.79	7780	-19.41	20240110	6160	1.79	20240429	9080	-30.95	20230907	6160	1.79	20240429	5.01	N	137950	500	111 억		546491	N	N	0	N	00	N
12	20240429	140831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6250	40	2	0.64	312183390	50246	23.11	6240	6310	6160	8070	4350	6210	6213.10	2.45	0	-10255	6523	6366	6283	6126	6043	6325	6085	111	1860	500	4590	10	1	22267814	1392	6.70	0.84	12	0.23	933.00	7472.00	9080	20230907	-31.17	6160	20240429	1.46	7780	-19.67	20240110	6160	1.46	20240429	9080	-31.17	20230907	6160	1.46	20240429	5.01	N	137950	500	111 억		546491	N	N	0	N	00	N
13	20240429	130903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6230	20	2	0.32	282318640	45482	20.91	6240	6250	6160	8070	4350	6210	6207.26	2.45	0	-9497	6523	6366	6283	6126	6043	6325	6085	111	1860	500	4590	10	1	22267814	1387	6.68	0.83	12	0.20	933.00	7472.00	9080	20230907	-31.39	6160	20240429	1.14	7780	-19.92	20240110	6160	1.14	20240429	9080	-31.39	20230907	6160	1.14	20240429	5.01	N	137950	500	111 억		546491	N	N	0	N	00	N
14	20240429	120903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6230	20	2	0.32	233633930	37654	17.32	6240	6240	6160	8070	4350	6210	6204.75	2.45	0	-7743	6523	6366	6283	6126	6043	6325	6085	111	1860	500	4590	10	1	22267814	1387	6.68	0.83	12	0.17	933.00	7472.00	9080	20230907	-31.39	6160	20240429	1.14	7780	-19.92	20240110	6160	1.14	20240429	9080	-31.39	20230907	6160	1.14	20240429	5.01	N	137950	500	111 억		546491	N	N	0	N	00	N
15	20240429	110837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6220	10	2	0.16	221912270	35771	16.45	6240	6240	6160	8070	4350	6210	6203.68	2.45	0	-7364	6523	6366	6283	6126	6043	6325	6085	111	1860	500	4590	10	1	22267814	1385	6.67	0.83	12	0.16	933.00	7472.00	9080	20230907	-31.50	6160	20240429	0.97	7780	-20.05	20240110	6160	0.97	20240429	9080	-31.50	20230907	6160	0.97	20240429	5.01	N	137950	500	111 억		546491	N	N	0	N	00	N
16	20240429	100902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6210	0	3	0.00	196811840	31737	14.59	6240	6240	6160	8070	4350	6210	6201.32	2.45	0	-7791	6523	6366	6283	6126	6043	6325	6085	111	1860	500	4590	10	1	22267814	1383	6.66	0.83	12	0.14	933.00	7472.00	9080	20230907	-31.61	6160	20240429	0.81	7780	-20.18	20240110	6160	0.81	20240429	9080	-31.61	20230907	6160	0.81	20240429	5.01	N	137950	500	111 억		546491	N	N	0	N	00	N
17	20240429	090902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6200	-10	5	-0.16	34956360	5630	2.59	6240	6240	6180	8070	4350	6210	6208.94	2.45	0	-3153	6523	6366	6283	6126	6043	6325	6085	111	1860	500	4590	10	1	22267814	1381	6.65	0.83	12	0.03	933.00	7472.00	9080	20230907	-31.72	6180	20240429	0.32	7780	-20.31	20240110	6180	0.32	20240429	9080	-31.72	20230907	6180	0.32	20240429	5.01	N	137950	500	111 억		546491	N	N	0	N	00	N
18	20240426	160858	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6210	-190	5	-2.97	1343666100	214049	182.22	6400	6440	6200	8320	4480	6400	6277.56	2.89	0	-99928	6553	6476	6423	6346	6293	6450	6320	111	1920	500	4730	10	1	22267814	1383	6.66	0.83	12	0.96	933.00	7472.00	9080	20230907	-31.61	6200	20240426	0.16	7780	-20.18	20240110	6200	0.16	20240426	9080	-31.61	20230907	6200	0.16	20240426	4.97	N	137950	500	111 억		642658	N	N	0	N	00	N
19	20240426	150859	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6220	-180	5	-2.81	1198561970	190689	162.34	6400	6440	6210	8320	4480	6400	6285.41	2.89	0	-83034	6553	6476	6423	6346	6293	6450	6320	111	1920	500	4730	10	1	22267814	1385	6.67	0.83	12	0.86	933.00	7472.00	9080	20230907	-31.50	6210	20240426	0.16	7780	-20.05	20240110	6210	0.16	20240426	9080	-31.50	20230907	6210	0.16	20240426	4.97	N	137950	500	111 억		642658	N	N	0	N	00	N
20	20240426	140857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6280	-120	5	-1.88	869847050	138041	117.52	6400	6440	6250	8320	4480	6400	6301.35	2.89	0	-60778	6553	6476	6423	6346	6293	6450	6320	111	1920	500	4730	10	1	22267814	1398	6.73	0.84	12	0.62	933.00	7472.00	9080	20230907	-30.84	6250	20240426	0.48	7780	-19.28	20240110	6250	0.48	20240426	9080	-30.84	20230907	6250	0.48	20240426	4.97	N	137950	500	111 억		642658	N	N	0	N	00	N
21	20240426	130900	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6290	-110	5	-1.72	735784200	116693	99.34	6400	6440	6250	8320	4480	6400	6305.27	2.89	0	-51772	6553	6476	6423	6346	6293	6450	6320	111	1920	500	4730	10	1	22267814	1401	6.74	0.84	12	0.52	933.00	7472.00	9080	20230907	-30.73	6250	20240426	0.64	7780	-19.15	20240110	6250	0.64	20240426	9080	-30.73	20230907	6250	0.64	20240426	4.97	N	137950	500	111 억		642658	N	N	0	N	00	N
22	20240426	120856	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6290	-110	5	-1.72	622298850	98602	83.94	6400	6440	6250	8320	4480	6400	6311.19	2.89	0	-45484	6553	6476	6423	6346	6293	6450	6320	111	1920	500	4730	10	1	22267814	1401	6.74	0.84	12	0.44	933.00	7472.00	9080	20230907	-30.73	6250	20240426	0.64	7780	-19.15	20240110	6250	0.64	20240426	9080	-30.73	20230907	6250	0.64	20240426	4.97	N	137950	500	111 억		642658	N	N	0	N	00	N
23	20240426	110856	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6300	-100	5	-1.56	548270410	86844	73.93	6400	6440	6250	8320	4480	6400	6313.25	2.89	0	-41790	6553	6476	6423	6346	6293	6450	6320	111	1920	500	4730	10	1	22267814	1403	6.75	0.84	12	0.39	933.00	7472.00	9080	20230907	-30.62	6250	20240426	0.80	7780	-19.02	20240110	6250	0.80	20240426	9080	-30.62	20230907	6250	0.80	20240426	4.97	N	137950	500	111 억		642658	N	N	0	N	00	N
24	20240426	100855	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6310	-90	5	-1.41	331055880	52288	44.51	6400	6440	6300	8320	4480	6400	6331.35	2.89	0	-21201	6553	6476	6423	6346	6293	6450	6320	111	1920	500	4730	10	1	22267814	1405	6.76	0.84	12	0.23	933.00	7472.00	9080	20230907	-30.51	6300	20240426	0.16	7780	-18.89	20240110	6300	0.16	20240426	9080	-30.51	20230907	6300	0.16	20240426	4.97	N	137950	500	111 억		642658	N	N	0	N	00	N
25	20240426	090901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6420	20	2	0.31	20450360	3190	2.72	6400	6440	6380	8320	4480	6400	6410.87	2.89	0	-2189	6553	6476	6423	6346	6293	6450	6320	111	1920	500	4730	10	1	22267814	1430	6.88	0.86	12	0.01	933.00	7472.00	9080	20230907	-29.30	6370	20240425	0.78	7780	-17.48	20240110	6370	0.78	20240425	9080	-29.30	20230907	6370	0.78	20240425	4.97	N	137950	500	111 억		642658	N	N	0	N	00	N
26	20240425	160852	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6400	-110	5	-1.69	749900150	116983	146.21	6480	6500	6370	8460	4560	6510	6410.34	2.90	0	-11474	6630	6570	6510	6450	6390	6600	6480	111	1950	500	4810	10	1	22267814	1425	6.86	0.86	12	0.53	933.00	7472.00	9080	20230907	-29.52	6370	20240425	0.47	7780	-17.74	20240110	6370	0.47	20240425	9080	-29.52	20230907	6370	0.47	20240425	4.97	N	137950	500	111 억		646811	N	N	7	N	00	N
27	20240425	150857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6400	-110	5	-1.69	717778010	111961	139.93	6480	6500	6370	8460	4560	6510	6410.96	2.90	0	-11749	6630	6570	6510	6450	6390	6600	6480	111	1950	500	4810	10	1	22267814	1425	6.86	0.86	12	0.50	933.00	7472.00	9080	20230907	-29.52	6370	20240425	0.47	7780	-17.74	20240110	6370	0.47	20240425	9080	-29.52	20230907	6370	0.47	20240425	4.97	N	137950	500	111 억		646811	N	N	7	N	00	N
28	20240425	140854	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6410	-100	5	-1.54	661337990	103148	128.91	6480	6500	6370	8460	4560	6510	6411.54	2.90	0	-11694	6630	6570	6510	6450	6390	6600	6480	111	1950	500	4810	10	1	22267814	1427	6.87	0.86	12	0.46	933.00	7472.00	9080	20230907	-29.41	6370	20240425	0.63	7780	-17.61	20240110	6370	0.63	20240425	9080	-29.41	20230907	6370	0.63	20240425	4.97	N	137950	500	111 억		646811	N	N	7	N	00	N
29	20240425	130855	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6430	-80	5	-1.23	560194780	87334	109.15	6480	6500	6370	8460	4560	6510	6414.40	2.90	0	-12040	6630	6570	6510	6450	6390	6600	6480	111	1950	500	4810	10	1	22267814	1432	6.89	0.86	12	0.39	933.00	7472.00	9080	20230907	-29.19	6370	20240425	0.94	7780	-17.35	20240110	6370	0.94	20240425	9080	-29.19	20230907	6370	0.94	20240425	4.97	N	137950	500	111 억		646811	N	N	7	N	00	N
30	20240425	120852	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6420	-90	5	-1.38	472216370	73609	92.00	6480	6500	6370	8460	4560	6510	6415.20	2.90	0	-11790	6630	6570	6510	6450	6390	6600	6480	111	1950	500	4810	10	1	22267814	1430	6.88	0.86	12	0.33	933.00	7472.00	9080	20230907	-29.30	6370	20240425	0.78	7780	-17.48	20240110	6370	0.78	20240425	9080	-29.30	20230907	6370	0.78	20240425	4.97	N	137950	500	111 억		646811	N	N	7	N	00	N
31	20240425	110853	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6430	-80	5	-1.23	436846890	68095	85.10	6480	6500	6370	8460	4560	6510	6415.26	2.90	0	-11526	6630	6570	6510	6450	6390	6600	6480	111	1950	500	4810	10	1	22267814	1432	6.89	0.86	12	0.31	933.00	7472.00	9080	20230907	-29.19	6370	20240425	0.94	7780	-17.35	20240110	6370	0.94	20240425	9080	-29.19	20230907	6370	0.94	20240425	4.97	N	137950	500	111 억		646811	N	N	7	N	00	N
32	20240425	100853	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6440	-70	5	-1.08	402135570	62678	78.33	6480	6500	6370	8460	4560	6510	6415.90	2.90	0	-12496	6630	6570	6510	6450	6390	6600	6480	111	1950	500	4810	10	1	22267814	1434	6.90	0.86	12	0.28	933.00	7472.00	9080	20230907	-29.07	6370	20240425	1.10	7780	-17.22	20240110	6370	1.10	20240425	9080	-29.07	20230907	6370	1.10	20240425	4.97	N	137950	500	111 억		646811	N	N	7	N	00	N
33	20240425	090856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6490	-20	5	-0.31	22899140	3533	4.42	6480	6500	6460	8460	4560	6510	6481.50	2.90	0	-906	6630	6570	6510	6450	6390	6600	6480	111	1950	500	4810	10	1	22267814	1445	6.96	0.87	12	0.02	933.00	7472.00	9080	20230907	-28.52	6450	20231110	0.62	7780	-16.58	20240110	6450	0.62	20240417	9080	-28.52	20230907	6450	0.62	20231110	4.97	N	137950	500	111 억		646811	N	N	7	N	00	N
34	20240424	160836	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6510	-20	5	-0.31	516496860	79390	103.22	6500	6570	6450	8480	4580	6530	6505.82	2.97	0	-13747	6683	6606	6543	6466	6403	6600	6460	111	1950	500	4830	10	1	22267814	1450	6.98	0.87	12	0.36	933.00	7472.00	9080	20230907	-28.30	6450	20240424	0.93	7780	-16.32	20240110	6450	0.93	20240424	9080	-28.30	20230907	6450	0.93	20240424	4.98	N	137950	500	111 억		660670	N	N	7	N	00	N
35	20240424	150850	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6530	0	3	0.00	492270370	75673	98.38	6500	6570	6450	8480	4580	6530	6505.23	2.97	0	-13175	6683	6606	6543	6466	6403	6600	6460	111	1950	500	4830	10	1	22267814	1454	7.00	0.87	12	0.34	933.00	7472.00	9080	20230907	-28.08	6450	20240424	1.24	7780	-16.07	20240110	6450	1.24	20240424	9080	-28.08	20230907	6450	1.24	20240424	4.98	N	137950	500	111 억		660670	N	N	0	N	00	N
36	20240424	140850	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6510	-20	5	-0.31	442995490	68101	88.54	6500	6570	6450	8480	4580	6530	6504.98	2.97	0	-13144	6683	6606	6543	6466	6403	6600	6460	111	1950	500	4830	10	1	22267814	1450	6.98	0.87	12	0.31	933.00	7472.00	9080	20230907	-28.30	6450	20240424	0.93	7780	-16.32	20240110	6450	0.93	20240424	9080	-28.30	20230907	6450	0.93	20240424	4.98	N	137950	500	111 억		660670	N	N	0	N	00	N
37	20240424	130855	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6510	-20	5	-0.31	413616720	63583	82.66	6500	6570	6450	8480	4580	6530	6505.15	2.97	0	-13843	6683	6606	6543	6466	6403	6600	6460	111	1950	500	4830	10	1	22267814	1450	6.98	0.87	12	0.29	933.00	7472.00	9080	20230907	-28.30	6450	20240424	0.93	7780	-16.32	20240110	6450	0.93	20240424	9080	-28.30	20230907	6450	0.93	20240424	4.98	N	137950	500	111 억		660670	N	N	0	N	00	N
38	20240424	120851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6500	-30	5	-0.46	286629970	43983	57.18	6500	6570	6490	8480	4580	6530	6516.84	2.97	0	-12232	6683	6606	6543	6466	6403	6600	6460	111	1950	500	4830	10	1	22267814	1447	6.97	0.87	12	0.20	933.00	7472.00	9080	20230907	-28.41	6450	20231110	0.78	7780	-16.45	20240110	6450	0.78	20240417	9080	-28.41	20230907	6450	0.78	20231110	4.98	N	137950	500	111 억		660670	N	N	0	N	00	N
39	20240424	110849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6510	-20	5	-0.31	194449720	29817	38.77	6500	6570	6500	8480	4580	6530	6521.44	2.97	0	-9821	6683	6606	6543	6466	6403	6600	6460	111	1950	500	4830	10	1	22267814	1450	6.98	0.87	12	0.13	933.00	7472.00	9080	20230907	-28.30	6450	20231110	0.93	7780	-16.32	20240110	6450	0.93	20240417	9080	-28.30	20230907	6450	0.93	20231110	4.98	N	137950	500	111 억		660670	N	N	0	N	00	N
40	20240424	100848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6530	0	3	0.00	115274260	17690	23.00	6500	6550	6500	8480	4580	6530	6516.35	2.97	0	-6030	6683	6606	6543	6466	6403	6600	6460	111	1950	500	4830	10	1	22267814	1454	7.00	0.87	12	0.08	933.00	7472.00	9080	20230907	-28.08	6450	20231110	1.24	7780	-16.07	20240110	6450	1.24	20240417	9080	-28.08	20230907	6450	1.24	20231110	4.98	N	137950	500	111 억		660670	N	N	0	N	00	N
41	20240424	090850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6540	10	2	0.15	29623790	4545	5.91	6500	6550	6500	8480	4580	6530	6517.89	2.97	0	-2360	6683	6606	6543	6466	6403	6600	6460	111	1950	500	4830	10	1	22267814	1456	7.01	0.88	12	0.02	933.00	7472.00	9080	20230907	-27.97	6450	20231110	1.40	7780	-15.94	20240110	6450	1.40	20240417	9080	-27.97	20230907	6450	1.40	20231110	4.98	N	137950	500	111 억		660670	N	N	0	N	00	N
42	20240423	160826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6530	-30	5	-0.46	495769950	76057	124.72	6530	6620	6480	8520	4600	6560	6518.40	3.06	0	-21041	6680	6620	6570	6510	6460	6595	6485	111	1960	500	4850	10	1	22267814	1454	7.00	0.87	12	0.34	933.00	7472.00	9080	20230907	-28.08	6450	20231110	1.24	7780	-16.07	20240110	6450	1.24	20240417	9080	-28.08	20230907	6450	1.24	20231110	4.96	N	137950	500	111 억		681743	N	N	34	N	00	N
43	20240423	150846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6520	-40	5	-0.61	482787040	74066	121.46	6530	6620	6480	8520	4600	6560	6518.34	3.06	0	-20345	6680	6620	6570	6510	6460	6595	6485	111	1960	500	4850	10	1	22267814	1452	6.99	0.87	12	0.33	933.00	7472.00	9080	20230907	-28.19	6450	20231110	1.09	7780	-16.20	20240110	6450	1.09	20240417	9080	-28.19	20230907	6450	1.09	20231110	4.96	N	137950	500	111 억		681743	N	N	34	N	00	N
44	20240423	140846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6490	-70	5	-1.07	402435080	61742	101.25	6530	6620	6480	8520	4600	6560	6518.01	3.06	0	-20713	6680	6620	6570	6510	6460	6595	6485	111	1960	500	4850	10	1	22267814	1445	6.96	0.87	12	0.28	933.00	7472.00	9080	20230907	-28.52	6450	20231110	0.62	7780	-16.58	20240110	6450	0.62	20240417	9080	-28.52	20230907	6450	0.62	20231110	4.96	N	137950	500	111 억		681743	N	N	34	N	00	N
45	20240423	130844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6530	-30	5	-0.46	336304770	51595	84.61	6530	6620	6480	8520	4600	6560	6518.17	3.06	0	-20243	6680	6620	6570	6510	6460	6595	6485	111	1960	500	4850	10	1	22267814	1454	7.00	0.87	12	0.23	933.00	7472.00	9080	20230907	-28.08	6450	20231110	1.24	7780	-16.07	20240110	6450	1.24	20240417	9080	-28.08	20230907	6450	1.24	20231110	4.96	N	137950	500	111 억		681743	N	N	34	N	00	N
46	20240423	120844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6530	-30	5	-0.46	328746460	50438	82.71	6530	6620	6480	8520	4600	6560	6517.83	3.06	0	-20118	6680	6620	6570	6510	6460	6595	6485	111	1960	500	4850	10	1	22267814	1454	7.00	0.87	12	0.23	933.00	7472.00	9080	20230907	-28.08	6450	20231110	1.24	7780	-16.07	20240110	6450	1.24	20240417	9080	-28.08	20230907	6450	1.24	20231110	4.96	N	137950	500	111 억		681743	N	N	34	N	00	N
47	20240423	110846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6540	-20	5	-0.30	296516180	45528	74.66	6530	6560	6480	8520	4600	6560	6512.83	3.06	0	-19143	6680	6620	6570	6510	6460	6595	6485	111	1960	500	4850	10	1	22267814	1456	7.01	0.88	12	0.20	933.00	7472.00	9080	20230907	-27.97	6450	20231110	1.40	7780	-15.94	20240110	6450	1.40	20240417	9080	-27.97	20230907	6450	1.40	20231110	4.96	N	137950	500	111 억		681743	N	N	34	N	00	N
48	20240423	100844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6510	-50	5	-0.76	172223460	26455	43.38	6530	6550	6490	8520	4600	6560	6510.05	3.06	0	-14753	6680	6620	6570	6510	6460	6595	6485	111	1960	500	4850	10	1	22267814	1450	6.98	0.87	12	0.12	933.00	7472.00	9080	20230907	-28.30	6450	20231110	0.93	7780	-16.32	20240110	6450	0.93	20240417	9080	-28.30	20230907	6450	0.93	20231110	4.96	N	137950	500	111 억		681743	N	N	34	N	00	N
49	20240423	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6520	-40	5	-0.61	21822300	3342	5.48	6530	6550	6520	8520	4600	6560	6529.71	3.06	0	-421	6680	6620	6570	6510	6460	6595	6485	111	1960	500	4850	10	1	22267814	1452	6.99	0.87	12	0.02	933.00	7472.00	9080	20230907	-28.19	6450	20231110	1.09	7780	-16.20	20240110	6450	1.09	20240417	9080	-28.19	20230907	6450	1.09	20231110	4.96	N	137950	500	111 억		681743	N	N	34	N	00	N
50	20240422	160842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6560	-70	5	-1.06	396641170	60582	34.85	6610	6630	6520	8610	4650	6630	6547.16	3.15	0	-18806	6870	6750	6640	6520	6410	6695	6465	111	1980	500	4900	10	1	22267814	1461	7.03	0.88	12	0.27	933.00	7472.00	9080	20230907	-27.75	6450	20231110	1.71	7780	-15.68	20240110	6450	1.71	20240417	9080	-27.75	20230907	6450	1.71	20231110	4.91	N	137950	500	111 억		700655	N	N	34	N	00	N
51	20240422	150840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6550	-80	5	-1.21	364166980	55632	32.00	6610	6630	6520	8610	4650	6630	6546.00	3.15	0	-18329	6870	6750	6640	6520	6410	6695	6465	111	1980	500	4900	10	1	22267814	1459	7.02	0.88	12	0.25	933.00	7472.00	9080	20230907	-27.86	6450	20231110	1.55	7780	-15.81	20240110	6450	1.55	20240417	9080	-27.86	20230907	6450	1.55	20231110	4.91	N	137950	500	111 억		700655	N	N	39	N	00	N
52	20240422	140841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6560	-70	5	-1.06	266994080	40753	23.44	6610	6630	6520	8610	4650	6630	6551.52	3.15	0	-17037	6870	6750	6640	6520	6410	6695	6465	111	1980	500	4900	10	1	22267814	1461	7.03	0.88	12	0.18	933.00	7472.00	9080	20230907	-27.75	6450	20231110	1.71	7780	-15.68	20240110	6450	1.71	20240417	9080	-27.75	20230907	6450	1.71	20231110	4.91	N	137950	500	111 억		700655	N	N	39	N	00	N
53	20240422	130839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6560	-70	5	-1.06	253509160	38693	22.26	6610	6630	6520	8610	4650	6630	6551.81	3.15	0	-16717	6870	6750	6640	6520	6410	6695	6465	111	1980	500	4900	10	1	22267814	1461	7.03	0.88	12	0.17	933.00	7472.00	9080	20230907	-27.75	6450	20231110	1.71	7780	-15.68	20240110	6450	1.71	20240417	9080	-27.75	20230907	6450	1.71	20231110	4.91	N	137950	500	111 억		700655	N	N	39	N	00	N
54	20240422	120838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	-60	5	-0.90	234393290	35771	20.58	6610	6630	6520	8610	4650	6630	6552.61	3.15	0	-16436	6870	6750	6640	6520	6410	6695	6465	111	1980	500	4900	10	1	22267814	1463	7.04	0.88	12	0.16	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6450	1.86	20240417	9080	-27.64	20230907	6450	1.86	20231110	4.91	N	137950	500	111 억		700655	N	N	39	N	00	N
55	20240422	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	-60	5	-0.90	221105600	33745	19.41	6610	6630	6520	8610	4650	6630	6552.25	3.15	0	-15965	6870	6750	6640	6520	6410	6695	6465	111	1980	500	4900	10	1	22267814	1463	7.04	0.88	12	0.15	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6450	1.86	20240417	9080	-27.64	20230907	6450	1.86	20231110	4.91	N	137950	500	111 억		700655	N	N	39	N	00	N
56	20240422	100840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	-60	5	-0.90	159394750	24311	13.99	6610	6630	6520	8610	4650	6630	6556.49	3.15	0	-13857	6870	6750	6640	6520	6410	6695	6465	111	1980	500	4900	10	1	22267814	1463	7.04	0.88	12	0.11	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6450	1.86	20240417	9080	-27.64	20230907	6450	1.86	20231110	4.91	N	137950	500	111 억		700655	N	N	39	N	00	N
57	20240422	090840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6580	-50	5	-0.75	17310820	2633	1.51	6610	6630	6530	8610	4650	6630	6574.56	3.15	0	-2416	6870	6750	6640	6520	6410	6695	6465	111	1980	500	4900	10	1	22267814	1465	7.05	0.88	12	0.01	933.00	7472.00	9080	20230907	-27.53	6450	20231110	2.02	7780	-15.42	20240110	6450	2.02	20240417	9080	-27.53	20230907	6450	2.02	20231110	4.91	N	137950	500	111 억		700655	N	N	39	N	00	N
58	20240419	160801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6630	-120	5	-1.78	1148547360	173377	134.14	6660	6760	6530	8770	4730	6750	6624.42	3.14	0	716	6950	6850	6650	6550	6350	6900	6600	111	2020	500	4990	10	1	22267814	1476	7.11	0.89	12	0.78	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6450	2.79	20240417	9080	-26.98	20230907	6450	2.79	20231110	4.90	N	137950	500	111 억		699352	N	N	39	N	00	N
59	20240419	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6600	-150	5	-2.22	1122034410	169367	131.03	6660	6760	6530	8770	4730	6750	6624.72	3.14	0	906	6950	6850	6650	6550	6350	6900	6600	111	2020	500	4990	10	1	22267814	1470	7.07	0.88	12	0.76	933.00	7472.00	9080	20230907	-27.31	6450	20231110	2.33	7780	-15.17	20240110	6450	2.33	20240417	9080	-27.31	20230907	6450	2.33	20231110	4.90	N	137950	500	111 억		699352	N	N	184	N	00	N
60	20240419	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	-100	5	-1.48	1047969760	158148	122.35	6660	6760	6530	8770	4730	6750	6626.36	3.14	0	1417	6950	6850	6650	6550	6350	6900	6600	111	2020	500	4990	10	1	22267814	1481	7.13	0.89	12	0.71	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6450	3.10	20240417	9080	-26.76	20230907	6450	3.10	20231110	4.90	N	137950	500	111 억		699352	N	N	184	N	00	N
61	20240419	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	-100	5	-1.48	1029022090	155296	120.15	6660	6760	6530	8770	4730	6750	6626.04	3.14	0	1566	6950	6850	6650	6550	6350	6900	6600	111	2020	500	4990	10	1	22267814	1481	7.13	0.89	12	0.70	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6450	3.10	20240417	9080	-26.76	20230907	6450	3.10	20231110	4.90	N	137950	500	111 억		699352	N	N	184	N	00	N
62	20240419	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	-10	5	-0.15	901836200	136110	105.30	6660	6760	6530	8770	4730	6750	6625.61	3.14	0	-3695	6950	6850	6650	6550	6350	6900	6600	111	2020	500	4990	10	1	22267814	1501	7.22	0.90	12	0.61	933.00	7472.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6450	4.50	20240417	9080	-25.77	20230907	6450	4.50	20231110	4.90	N	137950	500	111 억		699352	N	N	184	N	00	N
63	20240419	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	-40	5	-0.59	594307230	89793	69.47	6660	6760	6530	8770	4730	6750	6618.34	3.14	0	-7453	6950	6850	6650	6550	6350	6900	6600	111	2020	500	4990	10	1	22267814	1494	7.19	0.90	12	0.40	933.00	7472.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6450	4.03	20240417	9080	-26.10	20230907	6450	4.03	20231110	4.90	N	137950	500	111 억		699352	N	N	184	N	00	N
64	20240419	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6580	-170	5	-2.52	289130750	43939	33.99	6660	6670	6530	8770	4730	6750	6579.50	3.14	0	-9400	6950	6850	6650	6550	6350	6900	6600	111	2020	500	4990	10	1	22267814	1465	7.05	0.88	12	0.20	933.00	7472.00	9080	20230907	-27.53	6450	20231110	2.02	7780	-15.42	20240110	6450	2.02	20240417	9080	-27.53	20230907	6450	2.02	20231110	4.90	N	137950	500	111 억		699352	N	N	184	N	00	N
65	20240419	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6560	-190	5	-2.81	181459420	27536	21.30	6660	6670	6530	8770	4730	6750	6588.73	3.14	0	-6868	6950	6850	6650	6550	6350	6900	6600	111	2020	500	4990	10	1	22267814	1461	7.03	0.88	12	0.12	933.00	7472.00	9080	20230907	-27.75	6450	20231110	1.71	7780	-15.68	20240110	6450	1.71	20240417	9080	-27.75	20230907	6450	1.71	20231110	4.90	N	137950	500	111 억		699352	N	N	184	N	00	N
66	20240418	160759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6750	230	2	3.53	821725350	124616	98.99	6460	6750	6450	8470	4570	6520	6593.16	3.18	0	-7058	6766	6642	6546	6422	6326	6595	6375	111	1950	500	4820	10	1	22267814	1503	7.23	0.90	12	0.56	933.00	7472.00	9080	20230907	-25.66	6450	20240418	4.65	7780	-13.24	20240110	6450	4.65	20240418	9080	-25.66	20230907	6450	4.65	20240418	4.93	N	137950	500	111 억		707081	N	N	184	N	00	N
67	20240418	150757	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6690	170	2	2.61	669568570	101981	81.01	6460	6740	6450	8470	4570	6520	6565.62	3.18	0	-7876	6766	6642	6546	6422	6326	6595	6375	111	1950	500	4820	10	1	22267814	1490	7.17	0.90	12	0.46	933.00	7472.00	9080	20230907	-26.32	6450	20240418	3.72	7780	-14.01	20240110	6450	3.72	20240418	9080	-26.32	20230907	6450	3.72	20240418	4.93	N	137950	500	111 억		707081	N	N	35	N	00	N
68	20240418	140804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6520	0	3	0.00	328974950	50637	40.23	6460	6540	6450	8470	4570	6520	6496.73	3.18	0	-5601	6766	6642	6546	6422	6326	6595	6375	111	1950	500	4820	10	1	22267814	1452	6.99	0.87	12	0.23	933.00	7472.00	9080	20230907	-28.19	6450	20240418	1.09	7780	-16.20	20240110	6450	1.09	20240418	9080	-28.19	20230907	6450	1.09	20240418	4.93	N	137950	500	111 억		707081	N	N	35	N	00	N
69	20240418	130757	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6520	0	3	0.00	308688830	47525	37.75	6460	6540	6450	8470	4570	6520	6495.29	3.18	0	-5659	6766	6642	6546	6422	6326	6595	6375	111	1950	500	4820	10	1	22267814	1452	6.99	0.87	12	0.21	933.00	7472.00	9080	20230907	-28.19	6450	20240418	1.09	7780	-16.20	20240110	6450	1.09	20240418	9080	-28.19	20230907	6450	1.09	20240418	4.93	N	137950	500	111 억		707081	N	N	35	N	00	N
70	20240418	120757	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6530	10	2	0.15	293350050	45168	35.88	6460	6540	6450	8470	4570	6520	6494.64	3.18	0	-5496	6766	6642	6546	6422	6326	6595	6375	111	1950	500	4820	10	1	22267814	1454	7.00	0.87	12	0.20	933.00	7472.00	9080	20230907	-28.08	6450	20240418	1.24	7780	-16.07	20240110	6450	1.24	20240418	9080	-28.08	20230907	6450	1.24	20240418	4.93	N	137950	500	111 억		707081	N	N	35	N	00	N
71	20240418	110759	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6530	10	2	0.15	273425390	42110	33.45	6460	6540	6450	8470	4570	6520	6493.12	3.18	0	-5393	6766	6642	6546	6422	6326	6595	6375	111	1950	500	4820	10	1	22267814	1454	7.00	0.87	12	0.19	933.00	7472.00	9080	20230907	-28.08	6450	20240418	1.24	7780	-16.07	20240110	6450	1.24	20240418	9080	-28.08	20230907	6450	1.24	20240418	4.93	N	137950	500	111 억		707081	N	N	35	N	00	N
72	20240418	100800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6530	10	2	0.15	219230400	33782	26.84	6460	6530	6450	8470	4570	6520	6489.56	3.18	0	-5390	6766	6642	6546	6422	6326	6595	6375	111	1950	500	4820	10	1	22267814	1454	7.00	0.87	12	0.15	933.00	7472.00	9080	20230907	-28.08	6450	20240418	1.24	7780	-16.07	20240110	6450	1.24	20240418	9080	-28.08	20230907	6450	1.24	20240418	4.93	N	137950	500	111 억		707081	N	N	35	N	00	N
73	20240418	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6480	-40	5	-0.61	37292520	5755	4.57	6460	6530	6460	8470	4570	6520	6480.02	3.18	0	-1422	6766	6642	6546	6422	6326	6595	6375	111	1950	500	4820	10	1	22267814	1443	6.95	0.87	12	0.03	933.00	7472.00	9080	20230907	-28.63	6450	20231110	0.47	7780	-16.71	20240110	6450	0.47	20240417	9080	-28.63	20230907	6450	0.47	20231110	4.93	N	137950	500	111 억		707081	N	N	35	N	00	N
74	20240417	160751	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6520	-150	5	-2.25	821857850	125810	145.61	6630	6670	6450	8670	4670	6670	6532.53	3.29	0	-26065	6830	6750	6680	6600	6530	6715	6565	111	2000	500	4930	10	1	22267814	1452	6.99	0.87	12	0.56	933.00	7472.00	9080	20230907	-28.19	6450	20240417	1.09	7780	-16.20	20240110	6450	1.09	20240417	9080	-28.19	20230907	6450	1.09	20240417	4.98	N	137950	500	111 억		733201	N	N	35	N	00	N
75	20240417	150805	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6550	-120	5	-1.80	794771280	121670	140.81	6630	6670	6450	8670	4670	6670	6532.19	3.29	0	-25732	6830	6750	6680	6600	6530	6715	6565	111	2000	500	4930	10	1	22267814	1459	7.02	0.88	12	0.55	933.00	7472.00	9080	20230907	-27.86	6450	20240417	1.55	7780	-15.81	20240110	6450	1.55	20240417	9080	-27.86	20230907	6450	1.55	20240417	4.98	N	137950	500	111 억		733201	N	N	250	N	00	N
76	20240417	140758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6530	-140	5	-2.10	710123770	108717	125.82	6630	6670	6450	8670	4670	6670	6531.86	3.29	0	-25710	6830	6750	6680	6600	6530	6715	6565	111	2000	500	4930	10	1	22267814	1454	7.00	0.87	12	0.49	933.00	7472.00	9080	20230907	-28.08	6450	20240417	1.24	7780	-16.07	20240110	6450	1.24	20240417	9080	-28.08	20230907	6450	1.24	20240417	4.98	N	137950	500	111 억		733201	N	N	250	N	00	N
77	20240417	130800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6520	-150	5	-2.25	661327810	101245	117.17	6630	6670	6450	8670	4670	6670	6531.96	3.29	0	-25883	6830	6750	6680	6600	6530	6715	6565	111	2000	500	4930	10	1	22267814	1452	6.99	0.87	12	0.45	933.00	7472.00	9080	20230907	-28.19	6450	20240417	1.09	7780	-16.20	20240110	6450	1.09	20240417	9080	-28.19	20230907	6450	1.09	20240417	4.98	N	137950	500	111 억		733201	N	N	250	N	00	N
78	20240417	120802	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6540	-130	5	-1.95	575395350	88072	101.93	6630	6670	6450	8670	4670	6670	6533.24	3.29	0	-24953	6830	6750	6680	6600	6530	6715	6565	111	2000	500	4930	10	1	22267814	1456	7.01	0.88	12	0.40	933.00	7472.00	9080	20230907	-27.97	6450	20240417	1.40	7780	-15.94	20240110	6450	1.40	20240417	9080	-27.97	20230907	6450	1.40	20240417	4.98	N	137950	500	111 억		733201	N	N	250	N	00	N
79	20240417	110803	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6530	-140	5	-2.10	531773080	81406	94.21	6630	6670	6450	8670	4670	6670	6532.36	3.29	0	-22580	6830	6750	6680	6600	6530	6715	6565	111	2000	500	4930	10	1	22267814	1454	7.00	0.87	12	0.37	933.00	7472.00	9080	20230907	-28.08	6450	20240417	1.24	7780	-16.07	20240110	6450	1.24	20240417	9080	-28.08	20230907	6450	1.24	20240417	4.98	N	137950	500	111 억		733201	N	N	250	N	00	N
80	20240417	100756	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6550	-120	5	-1.80	368994890	56424	65.30	6630	6670	6450	8670	4670	6670	6539.68	3.29	0	-20409	6830	6750	6680	6600	6530	6715	6565	111	2000	500	4930	10	1	22267814	1459	7.02	0.88	12	0.25	933.00	7472.00	9080	20230907	-27.86	6450	20240417	1.55	7780	-15.81	20240110	6450	1.55	20240417	9080	-27.86	20230907	6450	1.55	20240417	4.98	N	137950	500	111 억		733201	N	N	250	N	00	N
81	20240417	090754	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	6560	-110	5	-1.65	137109450	20939	24.23	6630	6670	6450	8670	4670	6670	6548.04	3.29	0	-14681	6830	6750	6680	6600	6530	6715	6565	111	2000	500	4930	10	1	22267814	1461	7.03	0.88	12	0.09	933.00	7472.00	9080	20230907	-27.75	6450	20240417	1.71	7780	-15.68	20240110	6450	1.71	20240417	9080	-27.75	20230907	6450	1.71	20240417	4.98	N	137950	500	111 억		733201	N	N	250	N	00	N
82	20240416	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6670	-70	5	-1.04	568439640	85054	28.89	6680	6760	6610	8760	4720	6740	6683.32	3.31	0	-4306	6993	6866	6743	6616	6493	6930	6680	111	2020	500	4980	10	1	22267814	1485	7.15	0.89	12	0.38	933.00	7472.00	9080	20230907	-26.54	6450	20231110	3.41	7780	-14.27	20240110	6460	3.25	20240411	9080	-26.54	20230907	6450	3.41	20231110	4.94	N	137950	500	111 억		737636	N	N	250	N	00	N
83	20240416	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6680	-60	5	-0.89	515673090	77125	26.20	6680	6760	6610	8760	4720	6740	6686.20	3.31	0	-4728	6993	6866	6743	6616	6493	6930	6680	111	2020	500	4980	10	1	22267814	1487	7.16	0.89	12	0.35	933.00	7472.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6460	3.41	20240411	9080	-26.43	20230907	6450	3.57	20231110	4.94	N	137950	500	111 억		737636	N	N	10	N	00	N
84	20240416	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	-20	5	-0.30	483739200	72340	24.57	6680	6760	6610	8760	4720	6740	6687.02	3.31	0	-3247	6993	6866	6743	6616	6493	6930	6680	111	2020	500	4980	10	1	22267814	1496	7.20	0.90	12	0.32	933.00	7472.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6460	4.02	20240411	9080	-25.99	20230907	6450	4.19	20231110	4.94	N	137950	500	111 억		737636	N	N	10	N	00	N
85	20240416	130756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	-20	5	-0.30	454116590	67914	23.07	6680	6760	6610	8760	4720	6740	6686.64	3.31	0	-2838	6993	6866	6743	6616	6493	6930	6680	111	2020	500	4980	10	1	22267814	1496	7.20	0.90	12	0.30	933.00	7472.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6460	4.02	20240411	9080	-25.99	20230907	6450	4.19	20231110	4.94	N	137950	500	111 억		737636	N	N	10	N	00	N
86	20240416	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	0	3	0.00	428238320	64060	21.76	6680	6760	6610	8760	4720	6740	6684.95	3.31	0	-1146	6993	6866	6743	6616	6493	6930	6680	111	2020	500	4980	10	1	22267814	1501	7.22	0.90	12	0.29	933.00	7472.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6460	4.33	20240411	9080	-25.77	20230907	6450	4.50	20231110	4.94	N	137950	500	111 억		737636	N	N	10	N	00	N
87	20240416	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6690	-50	5	-0.74	200545000	30003	10.19	6680	6740	6650	8760	4720	6740	6684.16	3.31	0	-1793	6993	6866	6743	6616	6493	6930	6680	111	2020	500	4980	10	1	22267814	1490	7.17	0.90	12	0.13	933.00	7472.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6460	3.56	20240411	9080	-26.32	20230907	6450	3.72	20231110	4.94	N	137950	500	111 억		737636	N	N	10	N	00	N
88	20240416	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-40	5	-0.59	134525600	20121	6.84	6680	6740	6660	8760	4720	6740	6685.83	3.31	0	-111	6993	6866	6743	6616	6493	6930	6680	111	2020	500	4980	10	1	22267814	1492	7.18	0.90	12	0.09	933.00	7472.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6460	3.72	20240411	9080	-26.21	20230907	6450	3.88	20231110	4.94	N	137950	500	111 억		737636	N	N	10	N	00	N
89	20240416	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	0	3	0.00	21315430	3181	1.08	6680	6740	6680	8760	4720	6740	6700.83	3.31	0	0	6993	6866	6743	6616	6493	6930	6680	111	2020	500	4980	10	1	22267814	1501	7.22	0.90	12	0.01	933.00	7472.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6460	4.33	20240411	9080	-25.77	20230907	6450	4.50	20231110	4.94	N	137950	500	111 억		737636	N	N	10	N	00	N
90	20240415	160745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	180	2	2.74	1977436060	291532	664.43	6650	6870	6620	8520	4600	6560	6783.44	3.29	0	6793	6673	6616	6573	6516	6473	6610	6510	111	1960	500	4850	10	1	22267814	1501	7.22	0.90	12	1.31	933.00	7472.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6460	4.33	20240411	9080	-25.77	20230907	6450	4.50	20231110	5.01	N	137950	500	111 억		732213	N	N	10	N	00	N
91	20240415	150750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	150	2	2.29	1911137910	281670	641.95	6650	6870	6620	8520	4600	6560	6785.11	3.29	0	5691	6673	6616	6573	6516	6473	6610	6510	111	1960	500	4850	10	1	22267814	1494	7.19	0.90	12	1.26	933.00	7472.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6460	3.87	20240411	9080	-26.10	20230907	6450	4.03	20231110	5.01	N	137950	500	111 억		732213	N	N	29	N	00	N
92	20240415	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6730	170	2	2.59	1763223950	259631	591.72	6650	6870	6620	8520	4600	6560	6791.37	3.29	0	-682	6673	6616	6573	6516	6473	6610	6510	111	1960	500	4850	10	1	22267814	1499	7.21	0.90	12	1.17	933.00	7472.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6460	4.18	20240411	9080	-25.88	20230907	6450	4.34	20231110	5.01	N	137950	500	111 억		732213	N	N	29	N	00	N
93	20240415	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6740	180	2	2.74	1665529020	245150	558.72	6650	6870	6620	8520	4600	6560	6794.02	3.29	0	84	6673	6616	6573	6516	6473	6610	6510	111	1960	500	4850	10	1	22267814	1501	7.22	0.90	12	1.10	933.00	7472.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6460	4.33	20240411	9080	-25.77	20230907	6450	4.50	20231110	5.01	N	137950	500	111 억		732213	N	N	29	N	00	N
94	20240415	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6770	210	2	3.20	1562812220	229975	524.14	6650	6870	6620	8520	4600	6560	6795.69	3.29	0	4502	6673	6616	6573	6516	6473	6610	6510	111	1960	500	4850	10	1	22267814	1508	7.26	0.91	12	1.03	933.00	7472.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6460	4.80	20240411	9080	-25.44	20230907	6450	4.96	20231110	5.01	N	137950	500	111 억		732213	N	N	29	N	00	N
95	20240415	110749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6780	220	2	3.35	1425680090	209826	478.21	6650	6870	6620	8520	4600	6560	6794.71	3.29	0	9274	6673	6616	6573	6516	6473	6610	6510	111	1960	500	4850	10	1	22267814	1510	7.27	0.91	12	0.94	933.00	7472.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6460	4.95	20240411	9080	-25.33	20230907	6450	5.12	20231110	5.01	N	137950	500	111 억		732213	N	N	29	N	00	N
96	20240415	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6810	250	2	3.81	938238970	138252	315.09	6650	6870	6620	8520	4600	6560	6786.62	3.29	0	4006	6673	6616	6573	6516	6473	6610	6510	111	1960	500	4850	10	1	22267814	1516	7.30	0.91	12	0.62	933.00	7472.00	9080	20230907	-25.00	6450	20231110	5.58	7780	-12.47	20240110	6460	5.42	20240411	9080	-25.00	20230907	6450	5.58	20231110	5.01	N	137950	500	111 억		732213	N	N	29	N	00	N
97	20240415	090750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6710	150	2	2.29	73125490	10975	25.01	6650	6710	6620	8520	4600	6560	6663.96	3.29	0	1610	6673	6616	6573	6516	6473	6610	6510	111	1960	500	4850	10	1	22267814	1494	7.19	0.90	12	0.05	933.00	7472.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6460	3.87	20240411	9080	-26.10	20230907	6450	4.03	20231110	5.01	N	137950	500	111 억		732213	N	N	29	N	00	N
98	20240412	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6560	-30	5	-0.46	284722760	43303	84.82	6560	6630	6530	8560	4620	6590	6575.13	3.27	0	3104	6730	6660	6560	6490	6390	6695	6525	111	1970	500	4870	10	1	22267814	1461	7.03	0.88	12	0.19	933.00	7472.00	9080	20230907	-27.75	6450	20231110	1.71	7780	-15.68	20240110	6460	1.55	20240411	9080	-27.75	20230907	6450	1.71	20231110	4.99	N	137950	500	111 억		729109	N	N	29	N	00	N
99	20240412	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6540	-50	5	-0.76	268027040	40759	79.84	6560	6630	6530	8560	4620	6590	6575.90	3.27	0	2917	6730	6660	6560	6490	6390	6695	6525	111	1970	500	4870	10	1	22267814	1456	7.01	0.88	12	0.18	933.00	7472.00	9080	20230907	-27.97	6450	20231110	1.40	7780	-15.94	20240110	6460	1.24	20240411	9080	-27.97	20230907	6450	1.40	20231110	4.99	N	137950	500	111 억		729109	N	N	16	N	00	N
100	20240412	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	-20	5	-0.30	190564530	28952	56.71	6560	6630	6550	8560	4620	6590	6582.09	3.27	0	2667	6730	6660	6560	6490	6390	6695	6525	111	1970	500	4870	10	1	22267814	1463	7.04	0.88	12	0.13	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6460	1.70	20240411	9080	-27.64	20230907	6450	1.86	20231110	4.99	N	137950	500	111 억		729109	N	N	16	N	00	N
101	20240412	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6610	20	2	0.30	164139480	24931	48.84	6560	6630	6550	8560	4620	6590	6583.75	3.27	0	2386	6730	6660	6560	6490	6390	6695	6525	111	1970	500	4870	10	1	22267814	1472	7.08	0.88	12	0.11	933.00	7472.00	9080	20230907	-27.20	6450	20231110	2.48	7780	-15.04	20240110	6460	2.32	20240411	9080	-27.20	20230907	6450	2.48	20231110	4.99	N	137950	500	111 억		729109	N	N	16	N	00	N
102	20240412	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6610	20	2	0.30	147345390	22381	43.84	6560	6630	6550	8560	4620	6590	6583.50	3.27	0	2869	6730	6660	6560	6490	6390	6695	6525	111	1970	500	4870	10	1	22267814	1472	7.08	0.88	12	0.10	933.00	7472.00	9080	20230907	-27.20	6450	20231110	2.48	7780	-15.04	20240110	6460	2.32	20240411	9080	-27.20	20230907	6450	2.48	20231110	4.99	N	137950	500	111 억		729109	N	N	16	N	00	N
103	20240412	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6620	30	2	0.46	115837120	17598	34.47	6560	6630	6550	8560	4620	6590	6582.40	3.27	0	2213	6730	6660	6560	6490	6390	6695	6525	111	1970	500	4870	10	1	22267814	1474	7.10	0.89	12	0.08	933.00	7472.00	9080	20230907	-27.09	6450	20231110	2.64	7780	-14.91	20240110	6460	2.48	20240411	9080	-27.09	20230907	6450	2.64	20231110	4.99	N	137950	500	111 억		729109	N	N	16	N	00	N
104	20240412	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6600	10	2	0.15	93522450	14220	27.85	6560	6630	6550	8560	4620	6590	6576.82	3.27	0	1465	6730	6660	6560	6490	6390	6695	6525	111	1970	500	4870	10	1	22267814	1470	7.07	0.88	12	0.06	933.00	7472.00	9080	20230907	-27.31	6450	20231110	2.33	7780	-15.17	20240110	6460	2.17	20240411	9080	-27.31	20230907	6450	2.33	20231110	4.99	N	137950	500	111 억		729109	N	N	16	N	00	N
105	20240412	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6600	10	2	0.15	26721410	4069	7.97	6560	6600	6560	8560	4620	6590	6567.07	3.27	0	1604	6730	6660	6560	6490	6390	6695	6525	111	1970	500	4870	10	1	22267814	1470	7.07	0.88	12	0.02	933.00	7472.00	9080	20230907	-27.31	6450	20231110	2.33	7780	-15.17	20240110	6460	2.17	20240411	9080	-27.31	20230907	6450	2.33	20231110	4.99	N	137950	500	111 억		729109	N	N	16	N	00	N
106	20240411	160734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6590	20	2	0.30	332181400	50780	83.22	6570	6630	6460	8540	4600	6570	6541.48	3.33	0	-11070	6783	6676	6593	6486	6403	6635	6445	111	1970	500	4860	10	1	22267814	1467	7.06	0.88	12	0.23	933.00	7472.00	9080	20230907	-27.42	6450	20231110	2.17	7780	-15.30	20240110	6460	2.01	20240411	9080	-27.42	20230907	6450	2.17	20231110	4.98	N	137950	500	111 억		740714	N	N	16	N	00	N
107	20240411	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6610	40	2	0.61	311130630	47575	77.97	6570	6630	6460	8540	4600	6570	6539.79	3.33	0	-10884	6783	6676	6593	6486	6403	6635	6445	111	1970	500	4860	10	1	22267814	1472	7.08	0.88	12	0.21	933.00	7472.00	9080	20230907	-27.20	6450	20231110	2.48	7780	-15.04	20240110	6460	2.32	20240411	9080	-27.20	20230907	6450	2.48	20231110	4.98	N	137950	500	111 억		740714	N	N	0	N	00	N
108	20240411	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6590	20	2	0.30	284844180	43578	71.42	6570	6630	6460	8540	4600	6570	6536.42	3.33	0	-11046	6783	6676	6593	6486	6403	6635	6445	111	1970	500	4860	10	1	22267814	1467	7.06	0.88	12	0.20	933.00	7472.00	9080	20230907	-27.42	6450	20231110	2.17	7780	-15.30	20240110	6460	2.01	20240411	9080	-27.42	20230907	6450	2.17	20231110	4.98	N	137950	500	111 억		740714	N	N	0	N	00	N
109	20240411	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6610	40	2	0.61	261556560	40048	65.63	6570	6630	6460	8540	4600	6570	6531.08	3.33	0	-12279	6783	6676	6593	6486	6403	6635	6445	111	1970	500	4860	10	1	22267814	1472	7.08	0.88	12	0.18	933.00	7472.00	9080	20230907	-27.20	6450	20231110	2.48	7780	-15.04	20240110	6460	2.32	20240411	9080	-27.20	20230907	6450	2.48	20231110	4.98	N	137950	500	111 억		740714	N	N	0	N	00	N
110	20240411	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6600	30	2	0.46	238635480	36573	59.94	6570	6630	6460	8540	4600	6570	6524.91	3.33	0	-12217	6783	6676	6593	6486	6403	6635	6445	111	1970	500	4860	10	1	22267814	1470	7.07	0.88	12	0.16	933.00	7472.00	9080	20230907	-27.31	6450	20231110	2.33	7780	-15.17	20240110	6460	2.17	20240411	9080	-27.31	20230907	6450	2.33	20231110	4.98	N	137950	500	111 억		740714	N	N	0	N	00	N
111	20240411	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6590	20	2	0.30	223364080	34249	56.13	6570	6630	6460	8540	4600	6570	6521.77	3.33	0	-12258	6783	6676	6593	6486	6403	6635	6445	111	1970	500	4860	10	1	22267814	1467	7.06	0.88	12	0.15	933.00	7472.00	9080	20230907	-27.42	6450	20231110	2.17	7780	-15.30	20240110	6460	2.01	20240411	9080	-27.42	20230907	6450	2.17	20231110	4.98	N	137950	500	111 억		740714	N	N	0	N	00	N
112	20240411	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	0	3	0.00	166324590	25559	41.89	6570	6580	6460	8540	4600	6570	6507.48	3.33	0	-11526	6783	6676	6593	6486	6403	6635	6445	111	1970	500	4860	10	1	22267814	1463	7.04	0.88	12	0.11	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6460	1.70	20240411	9080	-27.64	20230907	6450	1.86	20231110	4.98	N	137950	500	111 억		740714	N	N	0	N	00	N
113	20240411	090736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6460	-110	5	-1.67	77963480	12021	19.70	6570	6570	6460	8540	4600	6570	6485.61	3.33	0	-7232	6783	6676	6593	6486	6403	6635	6445	111	1970	500	4860	10	1	22267814	1439	6.92	0.86	12	0.05	933.00	7472.00	9080	20230907	-28.85	6450	20231110	0.16	7780	-16.97	20240110	6460	0.00	20240411	9080	-28.85	20230907	6450	0.16	20231110	4.98	N	137950	500	111 억		740714	N	N	0	N	00	N
114	20240409	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	-40	5	-0.61	398798890	60808	94.98	6580	6700	6510	8590	4630	6610	6558.33	3.36	0	-8438	6856	6732	6626	6502	6396	6680	6450	111	1980	500	4890	10	1	22267814	1463	7.04	0.88	12	0.27	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6510	0.92	20240409	9080	-27.64	20230907	6450	1.86	20231110	4.99	N	137950	500	111 억		749152	N	N	0	N	00	N
115	20240409	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6530	-80	5	-1.21	369929230	56405	88.10	6580	6700	6510	8590	4630	6610	6558.45	3.36	0	-6744	6856	6732	6626	6502	6396	6680	6450	111	1980	500	4890	10	1	22267814	1454	7.00	0.87	12	0.25	933.00	7472.00	9080	20230907	-28.08	6450	20231110	1.24	7780	-16.07	20240110	6510	0.31	20240409	9080	-28.08	20230907	6450	1.24	20231110	4.99	N	137950	500	111 억		749152	N	N	0	N	00	N
116	20240409	140733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	-40	5	-0.61	255564870	38879	60.73	6580	6700	6550	8590	4630	6610	6573.34	3.36	0	-1297	6856	6732	6626	6502	6396	6680	6450	111	1980	500	4890	10	1	22267814	1463	7.04	0.88	12	0.17	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6510	0.92	20240404	9080	-27.64	20230907	6450	1.86	20231110	4.99	N	137950	500	111 억		749152	N	N	0	N	00	N
117	20240409	130727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6580	-30	5	-0.45	234346410	35645	55.68	6580	6700	6550	8590	4630	6610	6574.45	3.36	0	-33	6856	6732	6626	6502	6396	6680	6450	111	1980	500	4890	10	1	22267814	1465	7.05	0.88	12	0.16	933.00	7472.00	9080	20230907	-27.53	6450	20231110	2.02	7780	-15.42	20240110	6510	1.08	20240404	9080	-27.53	20230907	6450	2.02	20231110	4.99	N	137950	500	111 억		749152	N	N	0	N	00	N
118	20240409	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6590	-20	5	-0.30	186930120	28415	44.38	6580	6700	6550	8590	4630	6610	6578.57	3.36	0	168	6856	6732	6626	6502	6396	6680	6450	111	1980	500	4890	10	1	22267814	1467	7.06	0.88	12	0.13	933.00	7472.00	9080	20230907	-27.42	6450	20231110	2.17	7780	-15.30	20240110	6510	1.23	20240404	9080	-27.42	20230907	6450	2.17	20231110	4.99	N	137950	500	111 억		749152	N	N	0	N	00	N
119	20240409	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6590	-20	5	-0.30	157110580	23873	37.29	6580	6700	6550	8590	4630	6610	6581.10	3.36	0	128	6856	6732	6626	6502	6396	6680	6450	111	1980	500	4890	10	1	22267814	1467	7.06	0.88	12	0.11	933.00	7472.00	9080	20230907	-27.42	6450	20231110	2.17	7780	-15.30	20240110	6510	1.23	20240404	9080	-27.42	20230907	6450	2.17	20231110	4.99	N	137950	500	111 억		749152	N	N	0	N	00	N
120	20240409	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6570	-40	5	-0.61	119788230	18191	28.41	6580	6700	6550	8590	4630	6610	6585.03	3.36	0	547	6856	6732	6626	6502	6396	6680	6450	111	1980	500	4890	10	1	22267814	1463	7.04	0.88	12	0.08	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6510	0.92	20240404	9080	-27.64	20230907	6450	1.86	20231110	4.99	N	137950	500	111 억		749152	N	N	0	N	00	N
121	20240409	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6610	0	3	0.00	9597200	1455	2.27	6580	6700	6580	8590	4630	6610	6596.01	3.36	0	-140	6856	6732	6626	6502	6396	6680	6450	111	1980	500	4890	10	1	22267814	1472	7.08	0.88	12	0.01	933.00	7472.00	9080	20230907	-27.20	6450	20231110	2.48	7780	-15.04	20240110	6510	1.54	20240404	9080	-27.20	20230907	6450	2.48	20231110	4.99	N	137950	500	111 억		749152	N	N	0	N	00	N
122	20240408	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6610	-120	5	-1.78	425221740	63836	32.72	6730	6750	6520	8740	4720	6730	6661.15	3.46	0	-21649	7023	6876	6703	6556	6383	6950	6630	111	2010	500	4980	10	1	22267814	1472	7.08	0.88	12	0.29	933.00	7472.00	9080	20230907	-27.20	6450	20231110	2.48	7780	-15.04	20240110	6510	1.54	20240404	9080	-27.20	20230907	6450	2.48	20231110	5.01	N	137950	500	111 억		770730	N	N	1	N	00	N
123	20240408	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6630	-100	5	-1.49	404939830	60769	31.15	6730	6750	6520	8740	4720	6730	6663.58	3.46	0	-21395	7023	6876	6703	6556	6383	6950	6630	111	2010	500	4980	10	1	22267814	1476	7.11	0.89	12	0.27	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6510	1.84	20240404	9080	-26.98	20230907	6450	2.79	20231110	5.01	N	137950	500	111 억		770730	N	N	1	N	00	N
124	20240408	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	-80	5	-1.19	377159820	56567	28.99	6730	6750	6520	8740	4720	6730	6667.48	3.46	0	-20777	7023	6876	6703	6556	6383	6950	6630	111	2010	500	4980	10	1	22267814	1481	7.13	0.89	12	0.25	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6510	2.15	20240404	9080	-26.76	20230907	6450	3.10	20231110	5.01	N	137950	500	111 억		770730	N	N	1	N	00	N
125	20240408	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6650	-80	5	-1.19	365379100	54790	28.08	6730	6750	6520	8740	4720	6730	6668.71	3.46	0	-20528	7023	6876	6703	6556	6383	6950	6630	111	2010	500	4980	10	1	22267814	1481	7.13	0.89	12	0.25	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6510	2.15	20240404	9080	-26.76	20230907	6450	3.10	20231110	5.01	N	137950	500	111 억		770730	N	N	1	N	00	N
126	20240408	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6640	-90	5	-1.34	324568130	48611	24.91	6730	6750	6520	8740	4720	6730	6676.84	3.46	0	-20528	7023	6876	6703	6556	6383	6950	6630	111	2010	500	4980	10	1	22267814	1479	7.12	0.89	12	0.22	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6510	2.00	20240404	9080	-26.87	20230907	6450	2.95	20231110	5.01	N	137950	500	111 억		770730	N	N	1	N	00	N
127	20240408	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6660	-70	5	-1.04	312244840	46756	23.96	6730	6750	6520	8740	4720	6730	6678.17	3.46	0	-20183	7023	6876	6703	6556	6383	6950	6630	111	2010	500	4980	10	1	22267814	1483	7.14	0.89	12	0.21	933.00	7472.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6510	2.30	20240404	9080	-26.65	20230907	6450	3.26	20231110	5.01	N	137950	500	111 억		770730	N	N	1	N	00	N
128	20240408	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6720	-10	5	-0.15	283550210	42454	21.76	6730	6750	6520	8740	4720	6730	6678.99	3.46	0	-18652	7023	6876	6703	6556	6383	6950	6630	111	2010	500	4980	10	1	22267814	1496	7.20	0.90	12	0.19	933.00	7472.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6510	3.23	20240404	9080	-25.99	20230907	6450	4.19	20231110	5.01	N	137950	500	111 억		770730	N	N	1	N	00	N
129	20240408	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6700	-30	5	-0.45	32349010	4835	2.48	6730	6730	6650	8740	4720	6730	6690.53	3.46	0	-961	7023	6876	6703	6556	6383	6950	6630	111	2010	500	4980	10	1	22267814	1492	7.18	0.90	12	0.02	933.00	7472.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6510	2.92	20240404	9080	-26.21	20230907	6450	3.88	20231110	5.01	N	137950	500	111 억		770730	N	N	1	N	00	N
130	20240405	160728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	200	2	3.06	1306215410	194611	438.61	6530	6850	6530	8480	4580	6530	6712.53	3.21	0	57080	6703	6616	6563	6476	6423	6660	6520	111	1950	500	4830	10	1	22267814	1499	7.21	0.90	12	0.87	933.00	7472.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6510	3.38	20240404	9080	-25.88	20230907	6450	4.34	20231110	5.07	N	137950	500	111 억		713723	N	N	1	N	00	N
131	20240405	150723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	200	2	3.06	1201883220	179017	403.46	6530	6850	6530	8480	4580	6530	6714.46	3.21	0	46750	6703	6616	6563	6476	6423	6660	6520	111	1950	500	4830	10	1	22267814	1499	7.21	0.90	12	0.80	933.00	7472.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6510	3.38	20240404	9080	-25.88	20230907	6450	4.34	20231110	5.07	N	137950	500	111 억		713723	N	N	53	N	00	N
132	20240405	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	240	2	3.68	1138360670	169564	382.16	6530	6850	6530	8480	4580	6530	6714.16	3.21	0	47248	6703	6616	6563	6476	6423	6660	6520	111	1950	500	4830	10	1	22267814	1508	7.26	0.91	12	0.76	933.00	7472.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6510	3.99	20240404	9080	-25.44	20230907	6450	4.96	20231110	5.07	N	137950	500	111 억		713723	N	N	53	N	00	N
133	20240405	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	190	2	2.91	816428640	122005	274.97	6530	6750	6530	8480	4580	6530	6692.63	3.21	0	42379	6703	6616	6563	6476	6423	6660	6520	111	1950	500	4830	10	1	22267814	1496	7.20	0.90	12	0.55	933.00	7472.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6510	3.23	20240404	9080	-25.99	20230907	6450	4.19	20231110	5.07	N	137950	500	111 억		713723	N	N	53	N	00	N
134	20240405	120722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	170	2	2.60	757913030	113278	255.30	6530	6750	6530	8480	4580	6530	6691.66	3.21	0	39531	6703	6616	6563	6476	6423	6660	6520	111	1950	500	4830	10	1	22267814	1492	7.18	0.90	12	0.51	933.00	7472.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6510	2.92	20240404	9080	-26.21	20230907	6450	3.88	20231110	5.07	N	137950	500	111 억		713723	N	N	53	N	00	N
135	20240405	110727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	180	2	2.76	707104270	105700	238.22	6530	6750	6530	8480	4580	6530	6690.72	3.21	0	39667	6703	6616	6563	6476	6423	6660	6520	111	1950	500	4830	10	1	22267814	1494	7.19	0.90	12	0.47	933.00	7472.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6510	3.07	20240404	9080	-26.10	20230907	6450	4.03	20231110	5.07	N	137950	500	111 억		713723	N	N	53	N	00	N
136	20240405	100625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	170	2	2.60	528203020	78982	178.01	6530	6750	6530	8480	4580	6530	6688.95	3.21	0	35704	6703	6616	6563	6476	6423	6660	6520	111	1950	500	4830	10	1	22267814	1492	7.18	0.90	12	0.35	933.00	7472.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6510	2.92	20240404	9080	-26.21	20230907	6450	3.88	20231110	5.07	N	137950	500	111 억		713723	N	N	53	N	00	N
137	20240405	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	120	2	1.84	46310160	7037	15.86	6530	6680	6530	8480	4580	6530	6586.14	3.21	0	1910	6703	6616	6563	6476	6423	6660	6520	111	1950	500	4830	10	1	22267814	1481	7.13	0.89	12	0.03	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6510	2.15	20240404	9080	-26.76	20230907	6450	3.10	20231110	5.07	N	137950	500	111 억		713723	N	N	53	N	00	N
138	20240404	160713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	-10	5	-0.15	290623450	44209	61.69	6510	6650	6510	8500	4580	6540	6574.15	3.19	0	3159	6713	6626	6573	6486	6433	6600	6460	111	1960	500	4830	10	1	22267814	1454	7.00	0.87	12	0.20	933.00	7472.00	9080	20230907	-28.08	6450	20231110	1.24	7780	-16.07	20240110	6510	0.31	20240404	9080	-28.08	20230907	6450	1.24	20231110	5.07	N	137950	500	111 억		710564	N	N	53	N	00	N
139	20240404	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	10	2	0.15	270621660	41150	57.42	6510	6650	6510	8500	4580	6540	6576.47	3.19	0	2583	6713	6626	6573	6486	6433	6600	6460	111	1960	500	4830	10	1	22267814	1459	7.02	0.88	12	0.18	933.00	7472.00	9080	20230907	-27.86	6450	20231110	1.55	7780	-15.81	20240110	6510	0.61	20240404	9080	-27.86	20230907	6450	1.55	20231110	5.07	N	137950	500	111 억		710564	N	N	144	N	00	N
140	20240404	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	30	2	0.46	259326740	39426	55.02	6510	6650	6510	8500	4580	6540	6577.56	3.19	0	2580	6713	6626	6573	6486	6433	6600	6460	111	1960	500	4830	10	1	22267814	1463	7.04	0.88	12	0.18	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6510	0.92	20240404	9080	-27.64	20230907	6450	1.86	20231110	5.07	N	137950	500	111 억		710564	N	N	144	N	00	N
141	20240404	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6560	20	2	0.31	219343650	33320	46.50	6510	6650	6510	8500	4580	6540	6582.94	3.19	0	2511	6713	6626	6573	6486	6433	6600	6460	111	1960	500	4830	10	1	22267814	1461	7.03	0.88	12	0.15	933.00	7472.00	9080	20230907	-27.75	6450	20231110	1.71	7780	-15.68	20240110	6510	0.77	20240404	9080	-27.75	20230907	6450	1.71	20231110	5.07	N	137950	500	111 억		710564	N	N	144	N	00	N
142	20240404	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6580	40	2	0.61	195110760	29624	41.34	6510	6650	6510	8500	4580	6540	6586.24	3.19	0	2354	6713	6626	6573	6486	6433	6600	6460	111	1960	500	4830	10	1	22267814	1465	7.05	0.88	12	0.13	933.00	7472.00	9080	20230907	-27.53	6450	20231110	2.02	7780	-15.42	20240110	6510	1.08	20240404	9080	-27.53	20230907	6450	2.02	20231110	5.07	N	137950	500	111 억		710564	N	N	144	N	00	N
143	20240404	110712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	60	2	0.92	160520390	24375	34.01	6510	6650	6510	8500	4580	6540	6585.45	3.19	0	2032	6713	6626	6573	6486	6433	6600	6460	111	1960	500	4830	10	1	22267814	1470	7.07	0.88	12	0.11	933.00	7472.00	9080	20230907	-27.31	6450	20231110	2.33	7780	-15.17	20240110	6510	1.38	20240404	9080	-27.31	20230907	6450	2.33	20231110	5.07	N	137950	500	111 억		710564	N	N	144	N	00	N
144	20240404	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	80	2	1.22	142037920	21575	30.11	6510	6650	6510	8500	4580	6540	6583.45	3.19	0	1709	6713	6626	6573	6486	6433	6600	6460	111	1960	500	4830	10	1	22267814	1474	7.10	0.89	12	0.10	933.00	7472.00	9080	20230907	-27.09	6450	20231110	2.64	7780	-14.91	20240110	6510	1.69	20240404	9080	-27.09	20230907	6450	2.64	20231110	5.07	N	137950	500	111 억		710564	N	N	144	N	00	N
145	20240404	090712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	10	2	0.15	28972290	4430	6.18	6510	6590	6510	8500	4580	6540	6540.02	3.19	0	-595	6713	6626	6573	6486	6433	6600	6460	111	1960	500	4830	10	1	22267814	1459	7.02	0.88	12	0.02	933.00	7472.00	9080	20230907	-27.86	6450	20231110	1.55	7780	-15.81	20240110	6510	0.61	20240404	9080	-27.86	20230907	6450	1.55	20231110	5.07	N	137950	500	111 억		710564	N	N	144	N	00	N
146	20240403	160711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6540	-80	5	-1.21	466813470	71292	202.17	6620	6660	6520	8600	4640	6620	6547.91	3.18	0	1668	6720	6670	6620	6570	6520	6645	6545	111	1980	500	4890	10	1	22267814	1456	7.01	0.88	12	0.32	933.00	7472.00	9080	20230907	-27.97	6450	20231110	1.40	7780	-15.94	20240110	6520	0.31	20240403	9080	-27.97	20230907	6450	1.40	20231110	5.03	N	137950	500	111 억		708833	N	N	144	N	00	N
147	20240403	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	-70	5	-1.06	443372200	67708	192.00	6620	6660	6520	8600	4640	6620	6548.30	3.18	0	1620	6720	6670	6620	6570	6520	6645	6545	111	1980	500	4890	10	1	22267814	1459	7.02	0.88	12	0.30	933.00	7472.00	9080	20230907	-27.86	6450	20231110	1.55	7780	-15.81	20240110	6520	0.46	20240403	9080	-27.86	20230907	6450	1.55	20231110	5.03	N	137950	500	111 억		708833	N	N	52	N	00	N
148	20240403	140705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	-70	5	-1.06	394039010	60151	170.57	6620	6660	6520	8600	4640	6620	6550.83	3.18	0	2057	6720	6670	6620	6570	6520	6645	6545	111	1980	500	4890	10	1	22267814	1459	7.02	0.88	12	0.27	933.00	7472.00	9080	20230907	-27.86	6450	20231110	1.55	7780	-15.81	20240110	6520	0.46	20240403	9080	-27.86	20230907	6450	1.55	20231110	5.03	N	137950	500	111 억		708833	N	N	52	N	00	N
149	20240403	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	-70	5	-1.06	357648160	54584	154.79	6620	6660	6530	8600	4640	6620	6552.25	3.18	0	1977	6720	6670	6620	6570	6520	6645	6545	111	1980	500	4890	10	1	22267814	1459	7.02	0.88	12	0.25	933.00	7472.00	9080	20230907	-27.86	6450	20231110	1.55	7780	-15.81	20240110	6530	0.31	20240403	9080	-27.86	20230907	6450	1.55	20231110	5.03	N	137950	500	111 억		708833	N	N	52	N	00	N
150	20240403	120703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6550	-70	5	-1.06	286686080	43741	124.04	6620	6660	6530	8600	4640	6620	6554.17	3.18	0	-4342	6720	6670	6620	6570	6520	6645	6545	111	1980	500	4890	10	1	22267814	1459	7.02	0.88	12	0.20	933.00	7472.00	9080	20230907	-27.86	6450	20231110	1.55	7780	-15.81	20240110	6530	0.31	20240403	9080	-27.86	20230907	6450	1.55	20231110	5.03	N	137950	500	111 억		708833	N	N	52	N	00	N
151	20240403	110707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6540	-80	5	-1.21	242786370	37036	105.02	6620	6660	6530	8600	4640	6620	6555.42	3.18	0	-4888	6720	6670	6620	6570	6520	6645	6545	111	1980	500	4890	10	1	22267814	1456	7.01	0.88	12	0.17	933.00	7472.00	9080	20230907	-27.97	6450	20231110	1.40	7780	-15.94	20240110	6530	0.15	20240403	9080	-27.97	20230907	6450	1.40	20231110	5.03	N	137950	500	111 억		708833	N	N	52	N	00	N
152	20240403	100706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	-50	5	-0.76	136005090	20711	58.73	6620	6660	6540	8600	4640	6620	6566.80	3.18	0	-4312	6720	6670	6620	6570	6520	6645	6545	111	1980	500	4890	10	1	22267814	1463	7.04	0.88	12	0.09	933.00	7472.00	9080	20230907	-27.64	6450	20231110	1.86	7780	-15.55	20240110	6540	0.46	20240403	9080	-27.64	20230907	6450	1.86	20231110	5.03	N	137950	500	111 억		708833	N	N	52	N	00	N
153	20240403	090706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	0	3	0.00	8015920	1211	3.43	6620	6660	6610	8600	4640	6620	6619.26	3.18	0	-519	6720	6670	6620	6570	6520	6645	6545	111	1980	500	4890	10	1	22267814	1474	7.10	0.89	12	0.01	933.00	7472.00	9080	20230907	-27.09	6450	20231110	2.64	7780	-14.91	20240110	6570	0.76	20240402	9080	-27.09	20230907	6450	2.64	20231110	5.03	N	137950	500	111 억		708833	N	N	52	N	00	N
154	20240402	160655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	-20	5	-0.30	228251410	34558	44.93	6670	6670	6570	8630	4650	6640	6604.86	3.19	0	-2424	6726	6682	6636	6592	6546	6660	6570	111	1990	500	4910	10	1	22267814	1474	7.10	0.89	12	0.16	933.00	7472.00	9080	20230907	-27.09	6450	20231110	2.64	7780	-14.91	20240110	6570	0.76	20240402	9080	-27.09	20230907	6450	2.64	20231110	5.02	N	137950	500	111 억		711162	N	N	52	N	00	N
155	20240402	150702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6610	-30	5	-0.45	205348050	31093	40.43	6670	6670	6570	8630	4650	6640	6604.32	3.19	0	-2719	6726	6682	6636	6592	6546	6660	6570	111	1990	500	4910	10	1	22267814	1472	7.08	0.88	12	0.14	933.00	7472.00	9080	20230907	-27.20	6450	20231110	2.48	7780	-15.04	20240110	6570	0.61	20240402	9080	-27.20	20230907	6450	2.48	20231110	5.02	N	137950	500	111 억		711162	N	N	577	N	00	N
156	20240402	140704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-10	5	-0.15	176991640	26799	34.84	6670	6670	6570	8630	4650	6640	6604.41	3.19	0	-3233	6726	6682	6636	6592	6546	6660	6570	111	1990	500	4910	10	1	22267814	1476	7.11	0.89	12	0.12	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6570	0.91	20240402	9080	-26.98	20230907	6450	2.79	20231110	5.02	N	137950	500	111 억		711162	N	N	577	N	00	N
157	20240402	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	-40	5	-0.60	156980220	23771	30.91	6670	6670	6570	8630	4650	6640	6603.85	3.19	0	-3544	6726	6682	6636	6592	6546	6660	6570	111	1990	500	4910	10	1	22267814	1470	7.07	0.88	12	0.11	933.00	7472.00	9080	20230907	-27.31	6450	20231110	2.33	7780	-15.17	20240110	6570	0.46	20240402	9080	-27.31	20230907	6450	2.33	20231110	5.02	N	137950	500	111 억		711162	N	N	577	N	00	N
158	20240402	120651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	-40	5	-0.60	127715150	19338	25.14	6670	6670	6570	8630	4650	6640	6604.36	3.19	0	-3624	6726	6682	6636	6592	6546	6660	6570	111	1990	500	4910	10	1	22267814	1470	7.07	0.88	12	0.09	933.00	7472.00	9080	20230907	-27.31	6450	20231110	2.33	7780	-15.17	20240110	6570	0.46	20240402	9080	-27.31	20230907	6450	2.33	20231110	5.02	N	137950	500	111 억		711162	N	N	577	N	00	N
159	20240402	110656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	-20	5	-0.30	122055160	18482	24.03	6670	6670	6570	8630	4650	6640	6604.00	3.19	0	-3687	6726	6682	6636	6592	6546	6660	6570	111	1990	500	4910	10	1	22267814	1474	7.10	0.89	12	0.08	933.00	7472.00	9080	20230907	-27.09	6450	20231110	2.64	7780	-14.91	20240110	6570	0.76	20240402	9080	-27.09	20230907	6450	2.64	20231110	5.02	N	137950	500	111 억		711162	N	N	577	N	00	N
160	20240402	100657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	-20	5	-0.30	42876210	6472	8.41	6670	6670	6610	8630	4650	6640	6624.88	3.19	0	-908	6726	6682	6636	6592	6546	6660	6570	111	1990	500	4910	10	1	22267814	1474	7.10	0.89	12	0.03	933.00	7472.00	9080	20230907	-27.09	6450	20231110	2.64	7780	-14.91	20240110	6590	0.46	20240320	9080	-27.09	20230907	6450	2.64	20231110	5.02	N	137950	500	111 억		711162	N	N	577	N	00	N
161	20240402	090657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	10	2	0.15	2496950	375	0.49	6670	6670	6640	8630	4650	6640	6658.53	3.19	0	-124	6726	6682	6636	6592	6546	6660	6570	111	1990	500	4910	10	1	22267814	1481	7.13	0.89	12	0.00	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.02	N	137950	500	111 억		711162	N	N	577	N	00	N
162	20240401	160654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	0	3	0.00	509088210	76801	217.17	6670	6680	6590	8630	4650	6640	6628.66	3.17	0	-20175	6726	6682	6646	6602	6566	6705	6625	111	1990	500	4910	10	1	22267814	1479	7.12	0.89	12	0.34	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240401	9080	-26.87	20230907	6450	2.95	20231110	5.06	N	137950	500	111 억		706304	N	N	577	N	00	N
163	20240401	150656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-10	5	-0.15	484639370	73116	206.75	6670	6680	6590	8630	4650	6640	6628.36	3.17	0	-21169	6726	6682	6646	6602	6566	6705	6625	111	1990	500	4910	10	1	22267814	1476	7.11	0.89	12	0.33	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240401	9080	-26.98	20230907	6450	2.79	20231110	5.06	N	137950	500	111 억		706304	N	N	0	N	00	N
164	20240401	140651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-10	5	-0.15	443719920	66939	189.28	6670	6680	6590	8630	4650	6640	6628.72	3.17	0	-19604	6726	6682	6646	6602	6566	6705	6625	111	1990	500	4910	10	1	22267814	1476	7.11	0.89	12	0.30	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240401	9080	-26.98	20230907	6450	2.79	20231110	5.06	N	137950	500	111 억		706304	N	N	0	N	00	N
165	20240401	130649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	0	3	0.00	286258460	43116	121.92	6670	6680	6620	8630	4650	6640	6639.26	3.17	0	-17863	6726	6682	6646	6602	6566	6705	6625	111	1990	500	4910	10	1	22267814	1479	7.12	0.89	12	0.19	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240320	9080	-26.87	20230907	6450	2.95	20231110	5.06	N	137950	500	111 억		706304	N	N	0	N	00	N
166	20240401	120655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-10	5	-0.15	228442410	34392	97.25	6670	6680	6620	8630	4650	6640	6642.31	3.17	0	-15188	6726	6682	6646	6602	6566	6705	6625	111	1990	500	4910	10	1	22267814	1476	7.11	0.89	12	0.15	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240320	9080	-26.98	20230907	6450	2.79	20231110	5.06	N	137950	500	111 억		706304	N	N	0	N	00	N
167	20240401	110654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	0	3	0.00	172068180	25892	73.21	6670	6680	6620	8630	4650	6640	6645.61	3.17	0	-11134	6726	6682	6646	6602	6566	6705	6625	111	1990	500	4910	10	1	22267814	1479	7.12	0.89	12	0.12	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240320	9080	-26.87	20230907	6450	2.95	20231110	5.06	N	137950	500	111 억		706304	N	N	0	N	00	N
168	20240401	100651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	10	2	0.15	107681940	16201	45.81	6670	6680	6620	8630	4650	6640	6646.62	3.17	0	-7813	6726	6682	6646	6602	6566	6705	6625	111	1990	500	4910	10	1	22267814	1481	7.13	0.89	12	0.07	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.06	N	137950	500	111 억		706304	N	N	0	N	00	N
169	20240401	090651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	20	2	0.30	7341230	1102	3.12	6670	6680	6640	8630	4650	6640	6661.73	3.17	0	-207	6726	6682	6646	6602	6566	6705	6625	111	1990	500	4910	10	1	22267814	1483	7.14	0.89	12	0.00	933.00	7472.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6590	1.06	20240320	9080	-26.65	20230907	6450	3.26	20231110	5.06	N	137950	500	111 억		706304	N	N	0	N	00	N