KissMeData/092070/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	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-300	5	-1.35	1129097500	51554	69.68	22200	22450	21700	28850	15550	22200	21901.26	3.39	0	-190	22733	22466	22233	21966	21733	22350	21850	58	6650	500	15980	50	1	11571858	2534	48.99	1.63	12	0.45	447.00	13395.00	28850	20230809	-24.09	15080	20230516	45.23	26350	-16.89	20240408	18200	20.33	20240206	28850	-24.09	20230809	15080	45.23	20230516	4.56	N	092070	500	57 억		392051	N	N	0	N	00	N
3	20240430	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-300	5	-1.35	1050361100	47950	64.81	22200	22450	21700	28850	15550	22200	21905.34	3.39	0	-358	22733	22466	22233	21966	21733	22350	21850	58	6650	500	15980	50	1	11571858	2534	48.99	1.63	12	0.41	447.00	13395.00	28850	20230809	-24.09	15080	20230516	45.23	26350	-16.89	20240408	18200	20.33	20240206	28850	-24.09	20230809	15080	45.23	20230516	4.56	N	092070	500	57 억		392051	N	N	0	N	00	N
4	20240430	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-350	5	-1.58	964125050	43999	59.47	22200	22450	21700	28850	15550	22200	21912.43	3.39	0	130	22733	22466	22233	21966	21733	22350	21850	58	6650	500	15980	50	1	11571858	2528	48.88	1.63	12	0.38	447.00	13395.00	28850	20230809	-24.26	15080	20230516	44.89	26350	-17.08	20240408	18200	20.05	20240206	28850	-24.26	20230809	15080	44.89	20230516	4.56	N	092070	500	57 억		392051	N	N	0	N	00	N
5	20240430	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-200	5	-0.90	824320300	37604	50.83	22200	22450	21700	28850	15550	22200	21921.08	3.39	0	-247	22733	22466	22233	21966	21733	22350	21850	58	6650	500	15980	50	1	11571858	2546	49.22	1.64	12	0.32	447.00	13395.00	28850	20230809	-23.74	15080	20230516	45.89	26350	-16.51	20240408	18200	20.88	20240206	28850	-23.74	20230809	15080	45.89	20230516	4.56	N	092070	500	57 억		392051	N	N	0	N	00	N
6	20240430	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-300	5	-1.35	697587250	31812	43.00	22200	22450	21700	28850	15550	22200	21928.43	3.39	0	-1140	22733	22466	22233	21966	21733	22350	21850	58	6650	500	15980	50	1	11571858	2534	48.99	1.63	12	0.27	447.00	13395.00	28850	20230809	-24.09	15080	20230516	45.23	26350	-16.89	20240408	18200	20.33	20240206	28850	-24.09	20230809	15080	45.23	20230516	4.56	N	092070	500	57 억		392051	N	N	0	N	00	N
7	20240430	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-500	5	-2.25	525415900	23907	32.31	22200	22450	21700	28850	15550	22200	21977.49	3.39	0	-4847	22733	22466	22233	21966	21733	22350	21850	58	6650	500	15980	50	1	11571858	2511	48.55	1.62	12	0.21	447.00	13395.00	28850	20230809	-24.78	15080	20230516	43.90	26350	-17.65	20240408	18200	19.23	20240206	28850	-24.78	20230809	15080	43.90	20230516	4.56	N	092070	500	57 억		392051	N	N	0	N	00	N
8	20240430	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-150	5	-0.68	298073600	13477	18.22	22200	22450	21900	28850	15550	22200	22117.21	3.39	0	-4612	22733	22466	22233	21966	21733	22350	21850	58	6650	500	15980	50	1	11571858	2552	49.33	1.65	12	0.12	447.00	13395.00	28850	20230809	-23.57	15080	20230516	46.22	26350	-16.32	20240408	18200	21.15	20240206	28850	-23.57	20230809	15080	46.22	20230516	4.56	N	092070	500	57 억		392051	N	N	0	N	00	N
9	20240430	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-50	5	-0.23	80609350	3644	4.93	22200	22450	21950	28850	15550	22200	22121.12	3.39	0	-2200	22733	22466	22233	21966	21733	22350	21850	58	6650	500	15980	50	1	11571858	2563	49.55	1.65	12	0.03	447.00	13395.00	28850	20230809	-23.22	15080	20230516	46.88	26350	-15.94	20240408	18200	21.70	20240206	28850	-23.22	20230809	15080	46.88	20230516	4.56	N	092070	500	57 억		392051	N	N	0	N	00	N
10	20240429	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-100	5	-0.45	1640418800	73775	69.31	22500	22500	22000	28950	15650	22300	22235.49	3.55	0	-18575	22866	22582	22216	21932	21566	22725	22075	58	6650	500	16050	50	1	11571858	2569	49.66	1.66	12	0.64	447.00	13395.00	28850	20230809	-23.05	15080	20230516	47.21	26350	-15.75	20240408	18200	21.98	20240206	28850	-23.05	20230809	15080	47.21	20230516	4.71	N	092070	500	57 억		410684	N	N	0	N	00	N
11	20240429	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-100	5	-0.45	1460835650	65721	61.74	22500	22500	22000	28950	15650	22300	22227.84	3.55	0	-14699	22866	22582	22216	21932	21566	22725	22075	58	6650	500	16050	50	1	11571858	2569	49.66	1.66	12	0.57	447.00	13395.00	28850	20230809	-23.05	15080	20230516	47.21	26350	-15.75	20240408	18200	21.98	20240206	28850	-23.05	20230809	15080	47.21	20230516	4.71	N	092070	500	57 억		410684	N	N	0	N	00	N
12	20240429	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-100	5	-0.45	1201591700	54049	50.78	22500	22500	22000	28950	15650	22300	22231.53	3.55	0	-10459	22866	22582	22216	21932	21566	22725	22075	58	6650	500	16050	50	1	11571858	2569	49.66	1.66	12	0.47	447.00	13395.00	28850	20230809	-23.05	15080	20230516	47.21	26350	-15.75	20240408	18200	21.98	20240206	28850	-23.05	20230809	15080	47.21	20230516	4.71	N	092070	500	57 억		410684	N	N	0	N	00	N
13	20240429	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-50	5	-0.22	999101850	44917	42.20	22500	22500	22000	28950	15650	22300	22243.29	3.55	0	-6983	22866	22582	22216	21932	21566	22725	22075	58	6650	500	16050	50	1	11571858	2575	49.78	1.66	12	0.39	447.00	13395.00	28850	20230809	-22.88	15080	20230516	47.55	26350	-15.56	20240408	18200	22.25	20240206	28850	-22.88	20230809	15080	47.55	20230516	4.71	N	092070	500	57 억		410684	N	N	0	N	00	N
14	20240429	120742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-300	5	-1.35	857223950	38540	36.21	22500	22500	22000	28950	15650	22300	22242.45	3.55	0	-3936	22866	22582	22216	21932	21566	22725	22075	58	6650	500	16050	50	1	11571858	2546	49.22	1.64	12	0.33	447.00	13395.00	28850	20230809	-23.74	15080	20230516	45.89	26350	-16.51	20240408	18200	20.88	20240206	28850	-23.74	20230809	15080	45.89	20230516	4.71	N	092070	500	57 억		410684	N	N	0	N	00	N
15	20240429	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-200	5	-0.90	674820350	30290	28.46	22500	22500	22050	28950	15650	22300	22278.65	3.55	0	-3586	22866	22582	22216	21932	21566	22725	22075	58	6650	500	16050	50	1	11571858	2557	49.44	1.65	12	0.26	447.00	13395.00	28850	20230809	-23.40	15080	20230516	46.55	26350	-16.13	20240408	18200	21.43	20240206	28850	-23.40	20230809	15080	46.55	20230516	4.71	N	092070	500	57 억		410684	N	N	0	N	00	N
16	20240429	100742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	100	2	0.45	449705600	20155	18.94	22500	22500	22150	28950	15650	22300	22312.36	3.55	0	-4152	22866	22582	22216	21932	21566	22725	22075	58	6650	500	16050	50	1	11571858	2592	50.11	1.67	12	0.17	447.00	13395.00	28850	20230809	-22.36	15080	20230516	48.54	26350	-14.99	20240408	18200	23.08	20240206	28850	-22.36	20230809	15080	48.54	20230516	4.71	N	092070	500	57 억		410684	N	N	0	N	00	N
17	20240429	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-50	5	-0.22	98818650	4427	4.16	22500	22500	22200	28950	15650	22300	22321.81	3.55	0	-1812	22866	22582	22216	21932	21566	22725	22075	58	6650	500	16050	50	1	11571858	2575	49.78	1.66	12	0.04	447.00	13395.00	28850	20230809	-22.88	15080	20230516	47.55	26350	-15.56	20240408	18200	22.25	20240206	28850	-22.88	20230809	15080	47.55	20230516	4.71	N	092070	500	57 억		410684	N	N	0	N	00	N
18	20240426	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	200	2	0.90	2349880150	106148	58.72	22100	22500	21850	28700	15500	22100	22137.89	3.69	0	-21188	23333	22716	21733	21116	20133	23025	21425	58	6600	500	15910	50	1	11571858	2581	49.89	1.66	12	0.92	447.00	13395.00	28850	20230809	-22.70	15080	20230516	47.88	26350	-15.37	20240408	18200	22.53	20240206	28850	-22.70	20230809	15080	47.88	20230516	4.74	N	092070	500	57 억		427017	N	N	0	N	00	N
19	20240426	150740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	200	2	0.90	2237284700	101097	55.93	22100	22500	21850	28700	15500	22100	22130.21	3.69	0	-20361	23333	22716	21733	21116	20133	23025	21425	58	6600	500	15910	50	1	11571858	2581	49.89	1.66	12	0.87	447.00	13395.00	28850	20230809	-22.70	15080	20230516	47.88	26350	-15.37	20240408	18200	22.53	20240206	28850	-22.70	20230809	15080	47.88	20230516	4.74	N	092070	500	57 억		427017	N	N	0	N	00	N
20	20240426	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-100	5	-0.45	1895879600	85783	47.45	22100	22500	21850	28700	15500	22100	22100.88	3.69	0	-15707	23333	22716	21733	21116	20133	23025	21425	58	6600	500	15910	50	1	11571858	2546	49.22	1.64	12	0.74	447.00	13395.00	28850	20230809	-23.74	15080	20230516	45.89	26350	-16.51	20240408	18200	20.88	20240206	28850	-23.74	20230809	15080	45.89	20230516	4.74	N	092070	500	57 억		427017	N	N	0	N	00	N
21	20240426	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-50	5	-0.23	1770340500	80059	44.29	22100	22500	21850	28700	15500	22100	22113.02	3.69	0	-12333	23333	22716	21733	21116	20133	23025	21425	58	6600	500	15910	50	1	11571858	2552	49.33	1.65	12	0.69	447.00	13395.00	28850	20230809	-23.57	15080	20230516	46.22	26350	-16.32	20240408	18200	21.15	20240206	28850	-23.57	20230809	15080	46.22	20230516	4.74	N	092070	500	57 억		427017	N	N	0	N	00	N
22	20240426	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	50	2	0.23	1710588850	77347	42.79	22100	22500	21850	28700	15500	22100	22115.86	3.69	0	-11743	23333	22716	21733	21116	20133	23025	21425	58	6600	500	15910	50	1	11571858	2563	49.55	1.65	12	0.67	447.00	13395.00	28850	20230809	-23.22	15080	20230516	46.88	26350	-15.94	20240408	18200	21.70	20240206	28850	-23.22	20230809	15080	46.88	20230516	4.74	N	092070	500	57 억		427017	N	N	0	N	00	N
23	20240426	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	200	2	0.90	1499759750	67828	37.52	22100	22500	21850	28700	15500	22100	22111.29	3.69	0	-13788	23333	22716	21733	21116	20133	23025	21425	58	6600	500	15910	50	1	11571858	2581	49.89	1.66	12	0.59	447.00	13395.00	28850	20230809	-22.70	15080	20230516	47.88	26350	-15.37	20240408	18200	22.53	20240206	28850	-22.70	20230809	15080	47.88	20230516	4.74	N	092070	500	57 억		427017	N	N	0	N	00	N
24	20240426	100736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	200	2	0.90	927287000	41851	23.15	22100	22500	21850	28700	15500	22100	22157.46	3.69	0	-6971	23333	22716	21733	21116	20133	23025	21425	58	6600	500	15910	50	1	11571858	2581	49.89	1.66	12	0.36	447.00	13395.00	28850	20230809	-22.70	15080	20230516	47.88	26350	-15.37	20240408	18200	22.53	20240206	28850	-22.70	20230809	15080	47.88	20230516	4.74	N	092070	500	57 억		427017	N	N	0	N	00	N
25	20240426	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	100	2	0.45	100303600	4530	2.51	22100	22300	22000	28700	15500	22100	22146.49	3.69	0	-235	23333	22716	21733	21116	20133	23025	21425	58	6600	500	15910	50	1	11571858	2569	49.66	1.66	12	0.04	447.00	13395.00	28850	20230809	-23.05	15080	20230516	47.21	26350	-15.75	20240408	18200	21.98	20240206	28850	-23.05	20230809	15080	47.21	20230516	4.74	N	092070	500	57 억		427017	N	N	0	N	00	N
26	20240425	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	950	2	4.49	3907454900	180291	79.87	20800	22350	20750	27450	14850	21150	21670.42	3.68	0	-2599	22283	21716	21033	20466	19783	22000	20750	58	6300	500	15220	50	1	11571858	2557	49.44	1.65	12	1.56	447.00	13395.00	28850	20230809	-23.40	15080	20230516	46.55	26350	-16.13	20240408	18200	21.43	20240206	28850	-23.40	20230809	15080	46.55	20230516	4.66	N	092070	500	57 억		425461	N	N	0	N	00	N
27	20240425	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	700	2	3.31	3630376300	167745	74.32	20800	22350	20750	27450	14850	21150	21642.24	3.68	0	-4422	22283	21716	21033	20466	19783	22000	20750	58	6300	500	15220	50	1	11571858	2528	48.88	1.63	12	1.45	447.00	13395.00	28850	20230809	-24.26	15080	20230516	44.89	26350	-17.08	20240408	18200	20.05	20240206	28850	-24.26	20230809	15080	44.89	20230516	4.66	N	092070	500	57 억		425461	N	N	0	N	00	N
28	20240425	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	600	2	2.84	2202193300	102801	45.54	20800	21800	20750	27450	14850	21150	21421.91	3.68	0	-2446	22283	21716	21033	20466	19783	22000	20750	58	6300	500	15220	50	1	11571858	2517	48.66	1.62	12	0.89	447.00	13395.00	28850	20230809	-24.61	15080	20230516	44.23	26350	-17.46	20240408	18200	19.51	20240206	28850	-24.61	20230809	15080	44.23	20230516	4.66	N	092070	500	57 억		425461	N	N	0	N	00	N
29	20240425	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	500	2	2.36	1825289500	85380	37.83	20800	21700	20750	27450	14850	21150	21378.43	3.68	0	-694	22283	21716	21033	20466	19783	22000	20750	58	6300	500	15220	50	1	11571858	2505	48.43	1.62	12	0.74	447.00	13395.00	28850	20230809	-24.96	15080	20230516	43.57	26350	-17.84	20240408	18200	18.96	20240206	28850	-24.96	20230809	15080	43.57	20230516	4.66	N	092070	500	57 억		425461	N	N	0	N	00	N
30	20240425	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	350	2	1.65	1531269550	71746	31.79	20800	21650	20750	27450	14850	21150	21342.93	3.68	0	392	22283	21716	21033	20466	19783	22000	20750	58	6300	500	15220	50	1	11571858	2488	48.10	1.61	12	0.62	447.00	13395.00	28850	20230809	-25.48	15080	20230516	42.57	26350	-18.41	20240408	18200	18.13	20240206	28850	-25.48	20230809	15080	42.57	20230516	4.66	N	092070	500	57 억		425461	N	N	0	N	00	N
31	20240425	110734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	50	2	0.24	1164349550	54655	24.21	20800	21600	20750	27450	14850	21150	21303.63	3.68	0	-212	22283	21716	21033	20466	19783	22000	20750	58	6300	500	15220	50	1	11571858	2453	47.43	1.58	12	0.47	447.00	13395.00	28850	20230809	-26.52	15080	20230516	40.58	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15080	40.58	20230516	4.66	N	092070	500	57 억		425461	N	N	0	N	00	N
32	20240425	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	300	2	1.42	729355950	34325	15.21	20800	21600	20750	27450	14850	21150	21248.54	3.68	0	762	22283	21716	21033	20466	19783	22000	20750	58	6300	500	15220	50	1	11571858	2482	47.99	1.60	12	0.30	447.00	13395.00	28850	20230809	-25.65	15080	20230516	42.24	26350	-18.60	20240408	18200	17.86	20240206	28850	-25.65	20230809	15080	42.24	20230516	4.66	N	092070	500	57 억		425461	N	N	0	N	00	N
33	20240425	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	0	3	0.00	124588400	5934	2.63	20800	21250	20750	27450	14850	21150	20995.61	3.68	0	1981	22283	21716	21033	20466	19783	22000	20750	58	6300	500	15220	50	1	11571858	2447	47.32	1.58	12	0.05	447.00	13395.00	28850	20230809	-26.69	15080	20230516	40.25	26350	-19.73	20240408	18200	16.21	20240206	28850	-26.69	20230809	15080	40.25	20230516	4.66	N	092070	500	57 억		425461	N	N	0	N	00	N
34	20240424	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	1150	2	5.75	4728240400	223050	62.37	20350	21600	20350	26000	14000	20000	21198.53	3.49	0	23542	22620	21310	20640	19330	18660	20975	18995	58	6000	500	14400	50	1	11571858	2447	47.32	1.58	12	1.93	447.00	13395.00	28850	20230809	-26.69	15080	20230516	40.25	26350	-19.73	20240408	18200	16.21	20240206	28850	-26.69	20230809	15080	40.25	20230516	4.65	N	092070	500	57 억		403731	N	N	0	N	00	N
35	20240424	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	1250	2	6.25	4519273400	213194	59.62	20350	21600	20350	26000	14000	20000	21197.94	3.49	0	25486	22620	21310	20640	19330	18660	20975	18995	58	6000	500	14400	50	1	11571858	2459	47.54	1.59	12	1.84	447.00	13395.00	28850	20230809	-26.34	15080	20230516	40.92	26350	-19.35	20240408	18200	16.76	20240206	28850	-26.34	20230809	15080	40.92	20230516	4.65	N	092070	500	57 억		403731	N	N	0	N	00	N
36	20240424	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	1350	2	6.75	4229379950	199602	55.82	20350	21600	20350	26000	14000	20000	21189.07	3.49	0	30099	22620	21310	20640	19330	18660	20975	18995	58	6000	500	14400	50	1	11571858	2471	47.76	1.59	12	1.72	447.00	13395.00	28850	20230809	-26.00	15080	20230516	41.58	26350	-18.98	20240408	18200	17.31	20240206	28850	-26.00	20230809	15080	41.58	20230516	4.65	N	092070	500	57 억		403731	N	N	0	N	00	N
37	20240424	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	1100	2	5.50	3747198350	176928	49.48	20350	21600	20350	26000	14000	20000	21179.23	3.49	0	24179	22620	21310	20640	19330	18660	20975	18995	58	6000	500	14400	50	1	11571858	2442	47.20	1.58	12	1.53	447.00	13395.00	28850	20230809	-26.86	15080	20230516	39.92	26350	-19.92	20240408	18200	15.93	20240206	28850	-26.86	20230809	15080	39.92	20230516	4.65	N	092070	500	57 억		403731	N	N	0	N	00	N
38	20240424	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	950	2	4.75	3665086150	173032	48.39	20350	21600	20350	26000	14000	20000	21181.55	3.49	0	23820	22620	21310	20640	19330	18660	20975	18995	58	6000	500	14400	50	1	11571858	2424	46.87	1.56	12	1.50	447.00	13395.00	28850	20230809	-27.38	15080	20230516	38.93	26350	-20.49	20240408	18200	15.11	20240206	28850	-27.38	20230809	15080	38.93	20230516	4.65	N	092070	500	57 억		403731	N	N	0	N	00	N
39	20240424	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	1300	2	6.50	3236227550	152760	42.72	20350	21600	20350	26000	14000	20000	21185.05	3.49	0	28007	22620	21310	20640	19330	18660	20975	18995	58	6000	500	14400	50	1	11571858	2465	47.65	1.59	12	1.32	447.00	13395.00	28850	20230809	-26.17	15080	20230516	41.25	26350	-19.17	20240408	18200	17.03	20240206	28850	-26.17	20230809	15080	41.25	20230516	4.65	N	092070	500	57 억		403731	N	N	0	N	00	N
40	20240424	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	1450	2	7.25	2052204200	97407	27.24	20350	21500	20350	26000	14000	20000	21068.34	3.49	0	31615	22620	21310	20640	19330	18660	20975	18995	58	6000	500	14400	50	1	11571858	2482	47.99	1.60	12	0.84	447.00	13395.00	28850	20230809	-25.65	15080	20230516	42.24	26350	-18.60	20240408	18200	17.86	20240206	28850	-25.65	20230809	15080	42.24	20230516	4.65	N	092070	500	57 억		403731	N	N	0	N	00	N
41	20240424	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	850	2	4.25	404407450	19628	5.49	20350	20850	20350	26000	14000	20000	20603.60	3.49	0	3857	22620	21310	20640	19330	18660	20975	18995	58	6000	500	14400	50	1	11571858	2413	46.64	1.56	12	0.17	447.00	13395.00	28850	20230809	-27.73	15080	20230516	38.26	26350	-20.87	20240408	18200	14.56	20240206	28850	-27.73	20230809	15080	38.26	20230516	4.65	N	092070	500	57 억		403731	N	N	0	N	00	N
42	20240423	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20000	-1000	5	-4.76	7314064710	356187	221.11	21200	21950	19970	27300	14700	21000	20535.41	3.90	0	-49099	21873	21436	20663	20226	19453	21655	20445	58	6300	500	15120	50	1	11571858	2314	44.74	1.49	12	3.08	447.00	13395.00	28850	20230809	-30.68	15080	20230516	32.63	26350	-24.10	20240408	18200	9.89	20240206	28850	-30.68	20230809	15080	32.63	20230516	4.32	N	092070	500	57 억		451539	N	N	0	N	00	N
43	20240423	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	-800	5	-3.81	6960016310	338536	210.15	21200	21950	19970	27300	14700	21000	20559.16	3.90	0	-44875	21873	21436	20663	20226	19453	21655	20445	58	6300	500	15120	50	1	11571858	2338	45.19	1.51	12	2.93	447.00	13395.00	28850	20230809	-29.98	15080	20230516	33.95	26350	-23.34	20240408	18200	10.99	20240206	28850	-29.98	20230809	15080	33.95	20230516	4.32	N	092070	500	57 억		451539	N	N	0	N	00	N
44	20240423	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	-850	5	-4.05	6486784710	315020	195.55	21200	21950	19970	27300	14700	21000	20591.66	3.90	0	-45194	21873	21436	20663	20226	19453	21655	20445	58	6300	500	15120	50	1	11571858	2332	45.08	1.50	12	2.72	447.00	13395.00	28850	20230809	-30.16	15080	20230516	33.62	26350	-23.53	20240408	18200	10.71	20240206	28850	-30.16	20230809	15080	33.62	20230516	4.32	N	092070	500	57 억		451539	N	N	0	N	00	N
45	20240423	130726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19980	-1020	5	-4.86	5334668580	257733	159.99	21200	21950	19980	27300	14700	21000	20698.43	3.90	0	-43183	21873	21436	20663	20226	19453	21655	20445	58	6300	500	15120	10	1	11571858	2312	44.70	1.49	12	2.23	447.00	13395.00	28850	20230809	-30.75	15080	20230516	32.49	26350	-24.17	20240408	18200	9.78	20240206	28850	-30.75	20230809	15080	32.49	20230516	4.32	N	092070	500	57 억		451539	N	N	0	N	00	N
46	20240423	120726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	-750	5	-3.57	4352642950	208835	129.64	21200	21950	20150	27300	14700	21000	20842.50	3.90	0	-33507	21873	21436	20663	20226	19453	21655	20445	58	6300	500	15120	50	1	11571858	2343	45.30	1.51	12	1.80	447.00	13395.00	28850	20230809	-29.81	15080	20230516	34.28	26350	-23.15	20240408	18200	11.26	20240206	28850	-29.81	20230809	15080	34.28	20230516	4.32	N	092070	500	57 억		451539	N	N	0	N	00	N
47	20240423	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	-750	5	-3.57	3892515900	186218	115.60	21200	21950	20150	27300	14700	21000	20903.01	3.90	0	-26218	21873	21436	20663	20226	19453	21655	20445	58	6300	500	15120	50	1	11571858	2343	45.30	1.51	12	1.61	447.00	13395.00	28850	20230809	-29.81	15080	20230516	34.28	26350	-23.15	20240408	18200	11.26	20240206	28850	-29.81	20230809	15080	34.28	20230516	4.32	N	092070	500	57 억		451539	N	N	0	N	00	N
48	20240423	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	200	2	0.95	1030211400	48863	30.33	21200	21400	20650	27300	14700	21000	21083.67	3.90	0	-12627	21873	21436	20663	20226	19453	21655	20445	58	6300	500	15120	50	1	11571858	2453	47.43	1.58	12	0.42	447.00	13395.00	28850	20230809	-26.52	15080	20230516	40.58	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15080	40.58	20230516	4.32	N	092070	500	57 억		451539	N	N	0	N	00	N
49	20240423	090727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	350	2	1.67	282168050	13279	8.24	21200	21400	21050	27300	14700	21000	21249.19	3.90	0	-1982	21873	21436	20663	20226	19453	21655	20445	58	6300	500	15120	50	1	11571858	2471	47.76	1.59	12	0.11	447.00	13395.00	28850	20230809	-26.00	15080	20230516	41.58	26350	-18.98	20240408	18200	17.31	20240206	28850	-26.00	20230809	15080	41.58	20230516	4.32	N	092070	500	57 억		451539	N	N	0	N	00	N
50	20240422	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	200	2	0.96	3276798160	160386	62.19	20350	21100	19890	27000	14600	20800	20429.23	4.10	0	-22858	23033	21916	21233	20116	19433	21575	19775	58	6200	500	14970	50	1	11571858	2430	46.98	1.57	12	1.39	447.00	13395.00	28850	20230809	-27.21	15080	20230516	39.26	26350	-20.30	20240408	18200	15.38	20240206	28850	-27.21	20230809	15080	39.26	20230516	4.43	N	092070	500	57 억		473968	N	N	0	N	00	N
51	20240422	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	250	2	1.20	3116358360	152761	59.23	20350	21050	19890	27000	14600	20800	20400.22	4.10	0	-22135	23033	21916	21233	20116	19433	21575	19775	58	6200	500	14970	50	1	11571858	2436	47.09	1.57	12	1.32	447.00	13395.00	28850	20230809	-27.04	15080	20230516	39.59	26350	-20.11	20240408	18200	15.66	20240206	28850	-27.04	20230809	15080	39.59	20230516	4.43	N	092070	500	57 억		473968	N	N	0	N	00	N
52	20240422	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-50	5	-0.24	2710383410	133281	51.68	20350	20900	19890	27000	14600	20800	20335.86	4.10	0	-19290	23033	21916	21233	20116	19433	21575	19775	58	6200	500	14970	50	1	11571858	2401	46.42	1.55	12	1.15	447.00	13395.00	28850	20230809	-28.08	15080	20230516	37.60	26350	-21.25	20240408	18200	14.01	20240206	28850	-28.08	20230809	15080	37.60	20230516	4.43	N	092070	500	57 억		473968	N	N	0	N	00	N
53	20240422	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-200	5	-0.96	2313141260	114149	44.26	20350	20700	19890	27000	14600	20800	20264.23	4.10	0	-12078	23033	21916	21233	20116	19433	21575	19775	58	6200	500	14970	50	1	11571858	2384	46.09	1.54	12	0.99	447.00	13395.00	28850	20230809	-28.60	15080	20230516	36.60	26350	-21.82	20240408	18200	13.19	20240206	28850	-28.60	20230809	15080	36.60	20230516	4.43	N	092070	500	57 억		473968	N	N	0	N	00	N
54	20240422	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-300	5	-1.44	2109367160	104165	40.39	20350	20700	19890	27000	14600	20800	20250.25	4.10	0	-9546	23033	21916	21233	20116	19433	21575	19775	58	6200	500	14970	50	1	11571858	2372	45.86	1.53	12	0.90	447.00	13395.00	28850	20230809	-28.94	15080	20230516	35.94	26350	-22.20	20240408	18200	12.64	20240206	28850	-28.94	20230809	15080	35.94	20230516	4.43	N	092070	500	57 억		473968	N	N	0	N	00	N
55	20240422	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-450	5	-2.16	1978368210	97750	37.90	20350	20700	19890	27000	14600	20800	20239.06	4.10	0	-7560	23033	21916	21233	20116	19433	21575	19775	58	6200	500	14970	50	1	11571858	2355	45.53	1.52	12	0.84	447.00	13395.00	28850	20230809	-29.46	15080	20230516	34.95	26350	-22.77	20240408	18200	11.81	20240206	28850	-29.46	20230809	15080	34.95	20230516	4.43	N	092070	500	57 억		473968	N	N	0	N	00	N
56	20240422	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	-600	5	-2.88	1562730710	77339	29.99	20350	20700	19890	27000	14600	20800	20206.24	4.10	0	-3852	23033	21916	21233	20116	19433	21575	19775	58	6200	500	14970	50	1	11571858	2338	45.19	1.51	12	0.67	447.00	13395.00	28850	20230809	-29.98	15080	20230516	33.95	26350	-23.34	20240408	18200	10.99	20240206	28850	-29.98	20230809	15080	33.95	20230516	4.43	N	092070	500	57 억		473968	N	N	0	N	00	N
57	20240422	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-350	5	-1.68	164715000	8075	3.13	20350	20700	20350	27000	14600	20800	20398.14	4.10	0	1084	23033	21916	21233	20116	19433	21575	19775	58	6200	500	14970	50	1	11571858	2366	45.75	1.53	12	0.07	447.00	13395.00	28850	20230809	-29.12	15080	20230516	35.61	26350	-22.39	20240408	18200	12.36	20240206	28850	-29.12	20230809	15080	35.61	20230516	4.43	N	092070	500	57 억		473968	N	N	0	N	00	N
58	20240419	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	-1800	5	-7.96	5433230250	256814	221.63	22350	22350	20550	29350	15850	22600	21156.66	4.52	0	-48499	23400	23000	22400	22000	21400	23200	22200	58	6750	500	16270	50	1	11571858	2407	46.53	1.55	12	2.22	447.00	13395.00	28850	20230809	-27.90	15080	20230516	37.93	26350	-21.06	20240408	18200	14.29	20240206	28850	-27.90	20230809	15080	37.93	20230516	5.01	N	092070	500	57 억		522665	N	N	1	N	00	N
59	20240419	150657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-1700	5	-7.52	5165096900	243934	210.52	22350	22350	20550	29350	15850	22600	21174.16	4.52	0	-47368	23400	23000	22400	22000	21400	23200	22200	58	6750	500	16270	50	1	11571858	2419	46.76	1.56	12	2.11	447.00	13395.00	28850	20230809	-27.56	15080	20230516	38.59	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15080	38.59	20230516	5.01	N	092070	500	57 억		522665	N	N	1	N	00	N
60	20240419	140651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	-1500	5	-6.64	4532868400	213764	184.48	22350	22350	20550	29350	15850	22600	21205.01	4.52	0	-32418	23400	23000	22400	22000	21400	23200	22200	58	6750	500	16270	50	1	11571858	2442	47.20	1.58	12	1.85	447.00	13395.00	28850	20230809	-26.86	15080	20230516	39.92	26350	-19.92	20240408	18200	15.93	20240206	28850	-26.86	20230809	15080	39.92	20230516	5.01	N	092070	500	57 억		522665	N	N	1	N	00	N
61	20240419	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-1400	5	-6.19	3974908600	187300	161.64	22350	22350	20550	29350	15850	22600	21222.15	4.52	0	-28051	23400	23000	22400	22000	21400	23200	22200	58	6750	500	16270	50	1	11571858	2453	47.43	1.58	12	1.62	447.00	13395.00	28850	20230809	-26.52	15080	20230516	40.58	26350	-19.54	20240408	18200	16.48	20240206	28850	-26.52	20230809	15080	40.58	20230516	5.01	N	092070	500	57 억		522665	N	N	1	N	00	N
62	20240419	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-1550	5	-6.86	3732088700	175815	151.73	22350	22350	20550	29350	15850	22600	21227.36	4.52	0	-23653	23400	23000	22400	22000	21400	23200	22200	58	6750	500	16270	50	1	11571858	2436	47.09	1.57	12	1.52	447.00	13395.00	28850	20230809	-27.04	15080	20230516	39.59	26350	-20.11	20240408	18200	15.66	20240206	28850	-27.04	20230809	15080	39.59	20230516	5.01	N	092070	500	57 억		522665	N	N	1	N	00	N
63	20240419	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-1700	5	-7.52	3015219050	141383	122.01	22350	22350	20700	29350	15850	22600	21326.60	4.52	0	-21655	23400	23000	22400	22000	21400	23200	22200	58	6750	500	16270	50	1	11571858	2419	46.76	1.56	12	1.22	447.00	13395.00	28850	20230809	-27.56	15080	20230516	38.59	26350	-20.68	20240408	18200	14.84	20240206	28850	-27.56	20230809	15080	38.59	20230516	5.01	N	092070	500	57 억		522665	N	N	1	N	00	N
64	20240419	100654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-800	5	-3.54	1101605750	50496	43.58	22350	22350	21400	29350	15850	22600	21815.70	4.52	0	-22427	23400	23000	22400	22000	21400	23200	22200	58	6750	500	16270	50	1	11571858	2523	48.77	1.63	12	0.44	447.00	13395.00	28850	20230809	-24.44	15080	20230516	44.56	26350	-17.27	20240408	18200	19.78	20240206	28850	-24.44	20230809	15080	44.56	20230516	5.01	N	092070	500	57 억		522665	N	N	1	N	00	N
65	20240419	090649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-550	5	-2.43	97874550	4410	3.81	22350	22350	22050	29350	15850	22600	22193.78	4.52	0	-1231	23400	23000	22400	22000	21400	23200	22200	58	6750	500	16270	50	1	11571858	2552	49.33	1.65	12	0.04	447.00	13395.00	28850	20230809	-23.57	15080	20230516	46.22	26350	-16.32	20240408	18200	21.15	20240206	28850	-23.57	20230809	15080	46.22	20230516	5.01	N	092070	500	57 억		522665	N	N	1	N	00	N
66	20240418	160649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	300	2	1.35	2569988900	114511	64.97	22050	22800	21800	28950	15650	22300	22443.03	4.78	0	-30100	23566	22932	22416	21782	21266	23250	22100	58	6650	500	16050	50	1	11571858	2615	50.56	1.69	12	0.99	447.00	13395.00	28850	20230809	-21.66	15080	20230516	49.87	26350	-14.23	20240408	18200	24.18	20240206	28850	-21.66	20230809	15080	49.87	20230516	4.90	N	092070	500	57 억		552878	N	N	1	N	00	N
67	20240418	150648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	450	2	2.02	2273896050	101483	57.58	22050	22750	21800	28950	15650	22300	22406.78	4.78	0	-24405	23566	22932	22416	21782	21266	23250	22100	58	6650	500	16050	50	1	11571858	2633	50.89	1.70	12	0.88	447.00	13395.00	28850	20230809	-21.14	15080	20230516	50.86	26350	-13.66	20240408	18200	25.00	20240206	28850	-21.14	20230809	15080	50.86	20230516	4.90	N	092070	500	57 억		552878	N	N	1	N	00	N
68	20240418	140653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	200	2	0.90	1912822200	85514	48.52	22050	22700	21800	28950	15650	22300	22368.61	4.78	0	-24112	23566	22932	22416	21782	21266	23250	22100	58	6650	500	16050	50	1	11571858	2604	50.34	1.68	12	0.74	447.00	13395.00	28850	20230809	-22.01	15080	20230516	49.20	26350	-14.61	20240408	18200	23.63	20240206	28850	-22.01	20230809	15080	49.20	20230516	4.90	N	092070	500	57 억		552878	N	N	1	N	00	N
69	20240418	130648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	0	3	0.00	1770508100	79165	44.92	22050	22700	21800	28950	15650	22300	22364.87	4.78	0	-23447	23566	22932	22416	21782	21266	23250	22100	58	6650	500	16050	50	1	11571858	2581	49.89	1.66	12	0.68	447.00	13395.00	28850	20230809	-22.70	15080	20230516	47.88	26350	-15.37	20240408	18200	22.53	20240206	28850	-22.70	20230809	15080	47.88	20230516	4.90	N	092070	500	57 억		552878	N	N	1	N	00	N
70	20240418	120646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	300	2	1.35	1451516350	64935	36.84	22050	22700	21800	28950	15650	22300	22353.46	4.78	0	-11053	23566	22932	22416	21782	21266	23250	22100	58	6650	500	16050	50	1	11571858	2615	50.56	1.69	12	0.56	447.00	13395.00	28850	20230809	-21.66	15080	20230516	49.87	26350	-14.23	20240408	18200	24.18	20240206	28850	-21.66	20230809	15080	49.87	20230516	4.90	N	092070	500	57 억		552878	N	N	1	N	00	N
71	20240418	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	300	2	1.35	1225674000	54924	31.16	22050	22700	21800	28950	15650	22300	22315.85	4.78	0	-7174	23566	22932	22416	21782	21266	23250	22100	58	6650	500	16050	50	1	11571858	2615	50.56	1.69	12	0.47	447.00	13395.00	28850	20230809	-21.66	15080	20230516	49.87	26350	-14.23	20240408	18200	24.18	20240206	28850	-21.66	20230809	15080	49.87	20230516	4.90	N	092070	500	57 억		552878	N	N	1	N	00	N
72	20240418	100649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	250	2	1.12	951101550	42749	24.25	22050	22700	21800	28950	15650	22300	22248.39	4.78	0	-8707	23566	22932	22416	21782	21266	23250	22100	58	6650	500	16050	50	1	11571858	2609	50.45	1.68	12	0.37	447.00	13395.00	28850	20230809	-21.84	15080	20230516	49.54	26350	-14.42	20240408	18200	23.90	20240206	28850	-21.84	20230809	15080	49.54	20230516	4.90	N	092070	500	57 억		552878	N	N	1	N	00	N
73	20240418	090648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-150	5	-0.67	276903200	12598	7.15	22050	22250	21800	28950	15650	22300	21977.35	4.78	0	829	23566	22932	22416	21782	21266	23250	22100	58	6650	500	16050	50	1	11571858	2563	49.55	1.65	12	0.11	447.00	13395.00	28850	20230809	-23.22	15080	20230516	46.88	26350	-15.94	20240408	18200	21.70	20240206	28850	-23.22	20230809	15080	46.88	20230516	4.90	N	092070	500	57 억		552878	N	N	1	N	00	N
74	20240417	160642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	250	2	1.13	3949590700	175287	84.20	22250	23050	21900	28650	15450	22050	22533.52	4.75	0	3118	23516	22782	22266	21532	21016	22525	21275	58	6600	500	15870	50	1	11571858	2581	49.89	1.66	12	1.51	447.00	13395.00	28850	20230809	-22.70	15080	20230516	47.88	26350	-15.37	20240408	18200	22.53	20240206	28850	-22.70	20230809	15080	47.88	20230516	4.61	N	092070	500	57 억		549760	N	N	1	N	00	N
75	20240417	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	450	2	2.04	3580823950	158820	76.29	22250	23050	21900	28650	15450	22050	22546.43	4.75	0	2362	23516	22782	22266	21532	21016	22525	21275	58	6600	500	15870	50	1	11571858	2604	50.34	1.68	12	1.37	447.00	13395.00	28850	20230809	-22.01	15080	20230516	49.20	26350	-14.61	20240408	18200	23.63	20240206	28850	-22.01	20230809	15080	49.20	20230516	4.61	N	092070	500	57 억		549760	N	N	1	N	00	N
76	20240417	140647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	900	2	4.08	2558793950	113646	54.59	22250	23050	21900	28650	15450	22050	22515.48	4.75	0	14597	23516	22782	22266	21532	21016	22525	21275	58	6600	500	15870	50	1	11571858	2656	51.34	1.71	12	0.98	447.00	13395.00	28850	20230809	-20.45	15080	20230516	52.19	26350	-12.90	20240408	18200	26.10	20240206	28850	-20.45	20230809	15080	52.19	20230516	4.61	N	092070	500	57 억		549760	N	N	1	N	00	N
77	20240417	130650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	300	2	1.36	1527465250	68323	32.82	22250	22650	21900	28650	15450	22050	22356.53	4.75	0	1039	23516	22782	22266	21532	21016	22525	21275	58	6600	500	15870	50	1	11571858	2586	50.00	1.67	12	0.59	447.00	13395.00	28850	20230809	-22.53	15080	20230516	48.21	26350	-15.18	20240408	18200	22.80	20240206	28850	-22.53	20230809	15080	48.21	20230516	4.61	N	092070	500	57 억		549760	N	N	1	N	00	N
78	20240417	120651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	400	2	1.81	1399897550	62611	30.07	22250	22650	21900	28650	15450	22050	22358.65	4.75	0	-500	23516	22782	22266	21532	21016	22525	21275	58	6600	500	15870	50	1	11571858	2598	50.22	1.68	12	0.54	447.00	13395.00	28850	20230809	-22.18	15080	20230516	48.87	26350	-14.80	20240408	18200	23.35	20240206	28850	-22.18	20230809	15080	48.87	20230516	4.61	N	092070	500	57 억		549760	N	N	1	N	00	N
79	20240417	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	300	2	1.36	1294609250	57902	27.81	22250	22650	21900	28650	15450	22050	22358.63	4.75	0	854	23516	22782	22266	21532	21016	22525	21275	58	6600	500	15870	50	1	11571858	2586	50.00	1.67	12	0.50	447.00	13395.00	28850	20230809	-22.53	15080	20230516	48.21	26350	-15.18	20240408	18200	22.80	20240206	28850	-22.53	20230809	15080	48.21	20230516	4.61	N	092070	500	57 억		549760	N	N	1	N	00	N
80	20240417	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	200	2	0.91	1049859700	46829	22.49	22250	22650	22200	28650	15450	22050	22419.01	4.75	0	5617	23516	22782	22266	21532	21016	22525	21275	58	6600	500	15870	50	1	11571858	2575	49.78	1.66	12	0.40	447.00	13395.00	28850	20230809	-22.88	15080	20230516	47.55	26350	-15.56	20240408	18200	22.25	20240206	28850	-22.88	20230809	15080	47.55	20230516	4.61	N	092070	500	57 억		549760	N	N	1	N	00	N
81	20240417	090645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	350	2	1.59	71270900	3173	1.52	22250	22500	22250	28650	15450	22050	22461.68	4.75	0	646	23516	22782	22266	21532	21016	22525	21275	58	6600	500	15870	50	1	11571858	2592	50.11	1.67	12	0.03	447.00	13395.00	28850	20230809	-22.36	15080	20230516	48.54	26350	-14.99	20240408	18200	23.08	20240206	28850	-22.36	20230809	15080	48.54	20230516	4.61	N	092070	500	57 억		549760	N	N	1	N	00	N
82	20240416	160649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-1000	5	-4.34	4616729250	207839	86.18	22750	23000	21750	29950	16150	23050	22209.96	4.63	0	12662	23883	23466	22983	22566	22083	23225	22325	58	6900	500	16590	50	1	11571858	2552	49.33	1.65	12	1.80	447.00	13395.00	28850	20230809	-23.57	15080	20230516	46.22	26350	-16.32	20240408	18200	21.15	20240206	28850	-23.57	20230809	15080	46.22	20230516	4.84	N	092070	500	57 억		536300	N	N	1	N	00	N
83	20240416	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-600	5	-2.60	4419137200	198941	82.49	22750	23000	21750	29950	16150	23050	22209.92	4.63	0	11875	23883	23466	22983	22566	22083	23225	22325	58	6900	500	16590	50	1	11571858	2598	50.22	1.68	12	1.72	447.00	13395.00	28850	20230809	-22.18	15080	20230516	48.87	26350	-14.80	20240408	18200	23.35	20240206	28850	-22.18	20230809	15080	48.87	20230516	4.84	N	092070	500	57 억		536300	N	N	0	N	00	N
84	20240416	140646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-1000	5	-4.34	3798664150	170834	70.83	22750	23000	21750	29950	16150	23050	22232.16	4.63	0	711	23883	23466	22983	22566	22083	23225	22325	58	6900	500	16590	50	1	11571858	2552	49.33	1.65	12	1.48	447.00	13395.00	28850	20230809	-23.57	15080	20230516	46.22	26350	-16.32	20240408	18200	21.15	20240206	28850	-23.57	20230809	15080	46.22	20230516	4.84	N	092070	500	57 억		536300	N	N	0	N	00	N
85	20240416	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-700	5	-3.04	3167055500	142310	59.01	22750	23000	21750	29950	16150	23050	22250.12	4.63	0	-2061	23883	23466	22983	22566	22083	23225	22325	58	6900	500	16590	50	1	11571858	2586	50.00	1.67	12	1.23	447.00	13395.00	28850	20230809	-22.53	15080	20230516	48.21	26350	-15.18	20240408	18200	22.80	20240206	28850	-22.53	20230809	15080	48.21	20230516	4.84	N	092070	500	57 억		536300	N	N	0	N	00	N
86	20240416	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-950	5	-4.12	3046038100	136874	56.75	22750	23000	21750	29950	16150	23050	22249.63	4.63	0	-4554	23883	23466	22983	22566	22083	23225	22325	58	6900	500	16590	50	1	11571858	2557	49.44	1.65	12	1.18	447.00	13395.00	28850	20230809	-23.40	15080	20230516	46.55	26350	-16.13	20240408	18200	21.43	20240206	28850	-23.40	20230809	15080	46.55	20230516	4.84	N	092070	500	57 억		536300	N	N	0	N	00	N
87	20240416	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-1300	5	-5.64	2711606900	121605	50.42	22750	23000	21750	29950	16150	23050	22293.49	4.63	0	-7190	23883	23466	22983	22566	22083	23225	22325	58	6900	500	16590	50	1	11571858	2517	48.66	1.62	12	1.05	447.00	13395.00	28850	20230809	-24.61	15080	20230516	44.23	26350	-17.46	20240408	18200	19.51	20240206	28850	-24.61	20230809	15080	44.23	20230516	4.84	N	092070	500	57 억		536300	N	N	0	N	00	N
88	20240416	100639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-800	5	-3.47	1525426350	67833	28.13	22750	23000	22100	29950	16150	23050	22481.24	4.63	0	-14882	23883	23466	22983	22566	22083	23225	22325	58	6900	500	16590	50	1	11571858	2575	49.78	1.66	12	0.59	447.00	13395.00	28850	20230809	-22.88	15080	20230516	47.55	26350	-15.56	20240408	18200	22.25	20240206	28850	-22.88	20230809	15080	47.55	20230516	4.84	N	092070	500	57 억		536300	N	N	0	N	00	N
89	20240416	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-150	5	-0.65	165242150	7232	3.00	22750	23000	22700	29950	16150	23050	22823.65	4.63	0	1448	23883	23466	22983	22566	22083	23225	22325	58	6900	500	16590	50	1	11571858	2650	51.23	1.71	12	0.06	447.00	13395.00	28850	20230809	-20.62	15080	20230516	51.86	26350	-13.09	20240408	18200	25.82	20240206	28850	-20.62	20230809	15080	51.86	20230516	4.84	N	092070	500	57 억		536300	N	N	0	N	00	N
90	20240415	160637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	-850	5	-3.56	5489882950	240366	138.57	23100	23400	22500	31050	16750	23900	22838.70	4.50	0	15937	25700	24800	24250	23350	22800	24525	23075	58	7150	500	17200	50	1	11571858	2667	51.57	1.72	12	2.08	447.00	13395.00	28850	20230809	-20.10	15080	20230516	52.85	26350	-12.52	20240408	18200	26.65	20240206	28850	-20.10	20230809	15080	52.85	20230516	4.88	N	092070	500	57 억		520211	N	N	1	N	00	N
91	20240415	150642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-950	5	-3.97	5244643400	229707	132.42	23100	23400	22500	31050	16750	23900	22831.88	4.50	0	12331	25700	24800	24250	23350	22800	24525	23075	58	7150	500	17200	50	1	11571858	2656	51.34	1.71	12	1.99	447.00	13395.00	28850	20230809	-20.45	15080	20230516	52.19	26350	-12.90	20240408	18200	26.10	20240206	28850	-20.45	20230809	15080	52.19	20230516	4.88	N	092070	500	57 억		520211	N	N	1	N	00	N
92	20240415	140636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-750	5	-3.14	4510709400	197714	113.98	23100	23400	22500	31050	16750	23900	22814.31	4.50	0	12290	25700	24800	24250	23350	22800	24525	23075	58	7150	500	17200	50	1	11571858	2679	51.79	1.73	12	1.71	447.00	13395.00	28850	20230809	-19.76	15080	20230516	53.51	26350	-12.14	20240408	18200	27.20	20240206	28850	-19.76	20230809	15080	53.51	20230516	4.88	N	092070	500	57 억		520211	N	N	1	N	00	N
93	20240415	130630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-1100	5	-4.60	3894947100	170899	98.52	23100	23400	22500	31050	16750	23900	22790.92	4.50	0	1514	25700	24800	24250	23350	22800	24525	23075	58	7150	500	17200	50	1	11571858	2638	51.01	1.70	12	1.48	447.00	13395.00	28850	20230809	-20.97	15080	20230516	51.19	26350	-13.47	20240408	18200	25.27	20240206	28850	-20.97	20230809	15080	51.19	20230516	4.88	N	092070	500	57 억		520211	N	N	1	N	00	N
94	20240415	120640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-1100	5	-4.60	3437260700	150715	86.88	23100	23400	22500	31050	16750	23900	22806.35	4.50	0	-4219	25700	24800	24250	23350	22800	24525	23075	58	7150	500	17200	50	1	11571858	2638	51.01	1.70	12	1.30	447.00	13395.00	28850	20230809	-20.97	15080	20230516	51.19	26350	-13.47	20240408	18200	25.27	20240206	28850	-20.97	20230809	15080	51.19	20230516	4.88	N	092070	500	57 억		520211	N	N	1	N	00	N
95	20240415	110640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-1100	5	-4.60	3091972800	135545	78.14	23100	23400	22500	31050	16750	23900	22811.40	4.50	0	-98	25700	24800	24250	23350	22800	24525	23075	58	7150	500	17200	50	1	11571858	2638	51.01	1.70	12	1.17	447.00	13395.00	28850	20230809	-20.97	15080	20230516	51.19	26350	-13.47	20240408	18200	25.27	20240206	28850	-20.97	20230809	15080	51.19	20230516	4.88	N	092070	500	57 억		520211	N	N	1	N	00	N
96	20240415	100635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-1150	5	-4.81	2372071750	103742	59.81	23100	23400	22500	31050	16750	23900	22865.10	4.50	0	9016	25700	24800	24250	23350	22800	24525	23075	58	7150	500	17200	50	1	11571858	2633	50.89	1.70	12	0.90	447.00	13395.00	28850	20230809	-21.14	15080	20230516	50.86	26350	-13.66	20240408	18200	25.00	20240206	28850	-21.14	20230809	15080	50.86	20230516	4.88	N	092070	500	57 억		520211	N	N	1	N	00	N
97	20240415	090641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-950	5	-3.97	812494250	35304	20.35	23100	23400	22650	31050	16750	23900	23014.20	4.50	0	4615	25700	24800	24250	23350	22800	24525	23075	58	7150	500	17200	50	1	11571858	2656	51.34	1.71	12	0.31	447.00	13395.00	28850	20230809	-20.45	15080	20230516	52.19	26350	-12.90	20240408	18200	26.10	20240206	28850	-20.45	20230809	15080	52.19	20230516	4.88	N	092070	500	57 억		520211	N	N	1	N	00	N
98	20240412	160635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-600	5	-2.45	4220838100	172690	157.79	24950	25150	23700	31850	17150	24500	24443.14	4.45	0	5140	25366	24932	24266	23832	23166	25150	24050	58	7350	500	17640	50	1	11571858	2766	53.47	1.78	12	1.49	447.00	13395.00	28850	20230809	-17.16	15080	20230516	58.49	26350	-9.30	20240408	18200	31.32	20240206	28850	-17.16	20230809	15080	58.49	20230516	4.91	N	092070	500	57 억		515125	N	N	1	N	00	N
99	20240412	150638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	-700	5	-2.86	3894617000	158997	145.28	24950	25150	23750	31850	17150	24500	24494.91	4.45	0	3371	25366	24932	24266	23832	23166	25150	24050	58	7350	500	17640	50	1	11571858	2754	53.24	1.78	12	1.37	447.00	13395.00	28850	20230809	-17.50	15080	20230516	57.82	26350	-9.68	20240408	18200	30.77	20240206	28850	-17.50	20230809	15080	57.82	20230516	4.91	N	092070	500	57 억		515125	N	N	0	N	00	N
100	20240412	140635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	-200	5	-0.82	2936905400	119079	108.81	24950	25150	24150	31850	17150	24500	24663.50	4.45	0	-3370	25366	24932	24266	23832	23166	25150	24050	58	7350	500	17640	50	1	11571858	2812	54.36	1.81	12	1.03	447.00	13395.00	28850	20230809	-15.77	15080	20230516	61.14	26350	-7.78	20240408	18200	33.52	20240206	28850	-15.77	20230809	15080	61.14	20230516	4.91	N	092070	500	57 억		515125	N	N	0	N	00	N
101	20240412	130630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	100	2	0.41	2291079800	92596	84.61	24950	25150	24400	31850	17150	24500	24742.75	4.45	0	-282	25366	24932	24266	23832	23166	25150	24050	58	7350	500	17640	50	1	11571858	2847	55.03	1.84	12	0.80	447.00	13395.00	28850	20230809	-14.73	15080	20230516	63.13	26350	-6.64	20240408	18200	35.16	20240206	28850	-14.73	20230809	15080	63.13	20230516	4.91	N	092070	500	57 억		515125	N	N	0	N	00	N
102	20240412	120635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	200	2	0.82	2149058900	86842	79.35	24950	25150	24400	31850	17150	24500	24746.77	4.45	0	294	25366	24932	24266	23832	23166	25150	24050	58	7350	500	17640	50	1	11571858	2858	55.26	1.84	12	0.75	447.00	13395.00	28850	20230809	-14.38	15080	20230516	63.79	26350	-6.26	20240408	18200	35.71	20240206	28850	-14.38	20230809	15080	63.79	20230516	4.91	N	092070	500	57 억		515125	N	N	0	N	00	N
103	20240412	110632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	500	2	2.04	1854264950	75021	68.55	24950	25100	24400	31850	17150	24500	24716.61	4.45	0	3145	25366	24932	24266	23832	23166	25150	24050	58	7350	500	17640	50	1	11571858	2893	55.93	1.87	12	0.65	447.00	13395.00	28850	20230809	-13.34	15080	20230516	65.78	26350	-5.12	20240408	18200	37.36	20240206	28850	-13.34	20230809	15080	65.78	20230516	4.91	N	092070	500	57 억		515125	N	N	0	N	00	N
104	20240412	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	300	2	1.22	653919700	26432	24.15	24950	24950	24500	31850	17150	24500	24739.70	4.45	0	3319	25366	24932	24266	23832	23166	25150	24050	58	7350	500	17640	50	1	11571858	2870	55.48	1.85	12	0.23	447.00	13395.00	28850	20230809	-14.04	15080	20230516	64.46	26350	-5.88	20240408	18200	36.26	20240206	28850	-14.04	20230809	15080	64.46	20230516	4.91	N	092070	500	57 억		515125	N	N	0	N	00	N
105	20240412	090632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	0	3	0.00	145333500	5868	5.36	24950	24950	24500	31850	17150	24500	24767.13	4.45	0	-3153	25366	24932	24266	23832	23166	25150	24050	58	7350	500	17640	50	1	11571858	2835	54.81	1.83	12	0.05	447.00	13395.00	28850	20230809	-15.08	15080	20230516	62.47	26350	-7.02	20240408	18200	34.62	20240206	28850	-15.08	20230809	15080	62.47	20230516	4.91	N	092070	500	57 억		515125	N	N	0	N	00	N
106	20240411	160628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	350	2	1.45	2653479150	109378	48.28	23800	24700	23600	31350	16950	24150	24259.23	4.50	0	-5729	25683	24916	24483	23716	23283	24700	23500	58	7200	500	17380	50	1	11571858	2835	54.81	1.83	12	0.95	447.00	13395.00	28850	20230809	-15.08	15080	20230516	62.47	26350	-7.02	20240408	18200	34.62	20240206	28850	-15.08	20230809	15080	62.47	20230516	5.44	N	092070	500	57 억		520730	N	N	0	N	00	N
107	20240411	150635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	300	2	1.24	2575258600	106180	46.87	23800	24700	23600	31350	16950	24150	24253.71	4.50	0	-4966	25683	24916	24483	23716	23283	24700	23500	58	7200	500	17380	50	1	11571858	2829	54.70	1.83	12	0.92	447.00	13395.00	28850	20230809	-15.25	15080	20230516	62.14	26350	-7.21	20240408	18200	34.34	20240206	28850	-15.25	20230809	15080	62.14	20230516	5.44	N	092070	500	57 억		520730	N	N	0	N	00	N
108	20240411	140631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	450	2	1.86	2396712300	98892	43.65	23800	24700	23600	31350	16950	24150	24235.65	4.50	0	-3526	25683	24916	24483	23716	23283	24700	23500	58	7200	500	17380	50	1	11571858	2847	55.03	1.84	12	0.85	447.00	13395.00	28850	20230809	-14.73	15080	20230516	63.13	26350	-6.64	20240408	18200	35.16	20240206	28850	-14.73	20230809	15080	63.13	20230516	5.44	N	092070	500	57 억		520730	N	N	0	N	00	N
109	20240411	130623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	200	2	0.83	2014697900	83321	36.78	23800	24700	23600	31350	16950	24150	24179.95	4.50	0	-3398	25683	24916	24483	23716	23283	24700	23500	58	7200	500	17380	50	1	11571858	2818	54.47	1.82	12	0.72	447.00	13395.00	28850	20230809	-15.60	15080	20230516	61.47	26350	-7.59	20240408	18200	33.79	20240206	28850	-15.60	20230809	15080	61.47	20230516	5.44	N	092070	500	57 억		520730	N	N	0	N	00	N
110	20240411	120633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24250	100	2	0.41	1817118750	75212	33.20	23800	24700	23600	31350	16950	24150	24159.96	4.50	0	997	25683	24916	24483	23716	23283	24700	23500	58	7200	500	17380	50	1	11571858	2806	54.25	1.81	12	0.65	447.00	13395.00	28850	20230809	-15.94	15080	20230516	60.81	26350	-7.97	20240408	18200	33.24	20240206	28850	-15.94	20230809	15080	60.81	20230516	5.44	N	092070	500	57 억		520730	N	N	0	N	00	N
111	20240411	110626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	200	2	0.83	1340091100	55691	24.58	23800	24500	23600	31350	16950	24150	24062.97	4.50	0	-598	25683	24916	24483	23716	23283	24700	23500	58	7200	500	17380	50	1	11571858	2818	54.47	1.82	12	0.48	447.00	13395.00	28850	20230809	-15.60	15080	20230516	61.47	26350	-7.59	20240408	18200	33.79	20240206	28850	-15.60	20230809	15080	61.47	20230516	5.44	N	092070	500	57 억		520730	N	N	0	N	00	N
112	20240411	100634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	-50	5	-0.21	760375300	31862	14.06	23800	24200	23600	31350	16950	24150	23864.64	4.50	0	6453	25683	24916	24483	23716	23283	24700	23500	58	7200	500	17380	50	1	11571858	2789	53.91	1.80	12	0.28	447.00	13395.00	28850	20230809	-16.46	15080	20230516	59.81	26350	-8.54	20240408	18200	32.42	20240206	28850	-16.46	20230809	15080	59.81	20230516	5.44	N	092070	500	57 억		520730	N	N	0	N	00	N
113	20240411	090629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	-450	5	-1.86	286168450	12053	5.32	23800	23900	23600	31350	16950	24150	23742.47	4.50	0	5842	25683	24916	24483	23716	23283	24700	23500	58	7200	500	17380	50	1	11571858	2743	53.02	1.77	12	0.10	447.00	13395.00	28850	20230809	-17.85	15080	20230516	57.16	26350	-10.06	20240408	18200	30.22	20240206	28850	-17.85	20230809	15080	57.16	20230516	5.44	N	092070	500	57 억		520730	N	N	0	N	00	N
114	20240409	160620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-850	5	-3.40	5524538250	225798	51.28	24900	25250	24050	32500	17500	25000	24466.71	4.40	0	11869	27033	26016	25333	24316	23633	25675	23975	58	7500	500	18000	50	1	11571858	2795	54.03	1.80	12	1.95	447.00	13395.00	28850	20230809	-16.29	15080	20230516	60.15	26350	-8.35	20240408	18200	32.69	20240206	28850	-16.29	20230809	15080	60.15	20230516	5.24	N	092070	500	57 억		509546	N	N	0	N	00	N
115	20240409	150624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-800	5	-3.20	5256900150	214711	48.76	24900	25250	24050	32500	17500	25000	24483.52	4.40	0	11785	27033	26016	25333	24316	23633	25675	23975	58	7500	500	18000	50	1	11571858	2800	54.14	1.81	12	1.86	447.00	13395.00	28850	20230809	-16.12	15080	20230516	60.48	26350	-8.16	20240408	18200	32.97	20240206	28850	-16.12	20230809	15080	60.48	20230516	5.24	N	092070	500	57 억		509546	N	N	0	N	00	N
116	20240409	140628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	-650	5	-2.60	4703094800	191777	43.55	24900	25250	24050	32500	17500	25000	24523.68	4.40	0	17573	27033	26016	25333	24316	23633	25675	23975	58	7500	500	18000	50	1	11571858	2818	54.47	1.82	12	1.66	447.00	13395.00	28850	20230809	-15.60	15080	20230516	61.47	26350	-7.59	20240408	18200	33.79	20240206	28850	-15.60	20230809	15080	61.47	20230516	5.24	N	092070	500	57 억		509546	N	N	0	N	00	N
117	20240409	130622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	-500	5	-2.00	4433080300	180722	41.04	24900	25250	24050	32500	17500	25000	24529.74	4.40	0	18259	27033	26016	25333	24316	23633	25675	23975	58	7500	500	18000	50	1	11571858	2835	54.81	1.83	12	1.56	447.00	13395.00	28850	20230809	-15.08	15080	20230516	62.47	26350	-7.02	20240408	18200	34.62	20240206	28850	-15.08	20230809	15080	62.47	20230516	5.24	N	092070	500	57 억		509546	N	N	0	N	00	N
118	20240409	120625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	-350	5	-1.40	4238403700	172771	39.23	24900	25250	24050	32500	17500	25000	24531.82	4.40	0	15577	27033	26016	25333	24316	23633	25675	23975	58	7500	500	18000	50	1	11571858	2852	55.15	1.84	12	1.49	447.00	13395.00	28850	20230809	-14.56	15080	20230516	63.46	26350	-6.45	20240408	18200	35.44	20240206	28850	-14.56	20230809	15080	63.46	20230516	5.24	N	092070	500	57 억		509546	N	N	0	N	00	N
119	20240409	110624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-850	5	-3.40	3924860900	159862	36.30	24900	25250	24050	32500	17500	25000	24551.45	4.40	0	12242	27033	26016	25333	24316	23633	25675	23975	58	7500	500	18000	50	1	11571858	2795	54.03	1.80	12	1.38	447.00	13395.00	28850	20230809	-16.29	15080	20230516	60.15	26350	-8.35	20240408	18200	32.69	20240206	28850	-16.29	20230809	15080	60.15	20230516	5.24	N	092070	500	57 억		509546	N	N	0	N	00	N
120	20240409	100619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24250	-750	5	-3.00	2643446600	107031	24.31	24900	25250	24250	32500	17500	25000	24697.85	4.40	0	-622	27033	26016	25333	24316	23633	25675	23975	58	7500	500	18000	50	1	11571858	2806	54.25	1.81	12	0.92	447.00	13395.00	28850	20230809	-15.94	15080	20230516	60.81	26350	-7.97	20240408	18200	33.24	20240206	28850	-15.94	20230809	15080	60.81	20230516	5.24	N	092070	500	57 억		509546	N	N	0	N	00	N
121	20240409	090630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	-250	5	-1.00	129333600	5213	1.18	24900	24950	24700	32500	17500	25000	24808.46	4.40	0	-1043	27033	26016	25333	24316	23633	25675	23975	58	7500	500	18000	50	1	11571858	2864	55.37	1.85	12	0.05	447.00	13395.00	28850	20230809	-14.21	15080	20230516	64.12	26350	-6.07	20240408	18200	35.99	20240206	28850	-14.21	20230809	15080	64.12	20230516	5.24	N	092070	500	57 억		509546	N	N	0	N	00	N
122	20240408	160617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-400	5	-1.57	11183410250	439840	114.52	25900	26350	24650	33000	17800	25400	25426.13	4.81	0	-45872	26566	25982	24866	24282	23166	26275	24575	58	7600	500	18280	50	1	11571858	2893	55.93	1.87	12	3.80	447.00	13395.00	28850	20230809	-13.34	15080	20230516	65.78	26350	-5.12	20240408	18200	37.36	20240206	28850	-13.34	20230809	15080	65.78	20230516	4.99	N	092070	500	57 억		556189	N	N	0	N	00	N
123	20240408	150622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-450	5	-1.77	10438092200	410071	106.77	25900	26350	24650	33000	17800	25400	25454.36	4.81	0	-57691	26566	25982	24866	24282	23166	26275	24575	58	7600	500	18280	50	1	11571858	2887	55.82	1.86	12	3.54	447.00	13395.00	28850	20230809	-13.52	15080	20230516	65.45	26350	-5.31	20240408	18200	37.09	20240206	28850	-13.52	20230809	15080	65.45	20230516	4.99	N	092070	500	57 억		556189	N	N	0	N	00	N
124	20240408	140623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-550	5	-2.17	9981199950	391705	101.99	25900	26350	24650	33000	17800	25400	25481.42	4.81	0	-53292	26566	25982	24866	24282	23166	26275	24575	58	7600	500	18280	50	1	11571858	2876	55.59	1.86	12	3.38	447.00	13395.00	28850	20230809	-13.86	15080	20230516	64.79	26350	-5.69	20240408	18200	36.54	20240206	28850	-13.86	20230809	15080	64.79	20230516	4.99	N	092070	500	57 억		556189	N	N	0	N	00	N
125	20240408	130621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-450	5	-1.77	9099230950	356151	92.73	25900	26350	24700	33000	17800	25400	25548.81	4.81	0	-43692	26566	25982	24866	24282	23166	26275	24575	58	7600	500	18280	50	1	11571858	2887	55.82	1.86	12	3.08	447.00	13395.00	28850	20230809	-13.52	15080	20230516	65.45	26350	-5.31	20240408	18200	37.09	20240206	28850	-13.52	20230809	15080	65.45	20230516	4.99	N	092070	500	57 억		556189	N	N	0	N	00	N
126	20240408	120622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-550	5	-2.17	8610929100	336472	87.61	25900	26350	24800	33000	17800	25400	25591.83	4.81	0	-44477	26566	25982	24866	24282	23166	26275	24575	58	7600	500	18280	50	1	11571858	2876	55.59	1.86	12	2.91	447.00	13395.00	28850	20230809	-13.86	15080	20230516	64.79	26350	-5.69	20240408	18200	36.54	20240206	28850	-13.86	20230809	15080	64.79	20230516	4.99	N	092070	500	57 억		556189	N	N	0	N	00	N
127	20240408	110625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	100	2	0.39	6885076850	267856	69.74	25900	26350	25200	33000	17800	25400	25704.42	4.81	0	-45874	26566	25982	24866	24282	23166	26275	24575	58	7600	500	18280	50	1	11571858	2951	57.05	1.90	12	2.31	447.00	13395.00	28850	20230809	-11.61	15080	20230516	69.10	26350	-3.23	20240408	18200	40.11	20240206	28850	-11.61	20230809	15080	69.10	20230516	4.99	N	092070	500	57 억		556189	N	N	0	N	00	N
128	20240408	100617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	550	2	2.17	4328038250	168043	43.75	25900	26350	25200	33000	17800	25400	25755.58	4.81	0	-49704	26566	25982	24866	24282	23166	26275	24575	58	7600	500	18280	50	1	11571858	3003	58.05	1.94	12	1.45	447.00	13395.00	28850	20230809	-10.05	15080	20230516	72.08	26350	-1.52	20240408	18200	42.58	20240206	28850	-10.05	20230809	15080	72.08	20230516	4.99	N	092070	500	57 억		556189	N	N	0	N	00	N
129	20240408	090623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-50	5	-0.20	693068800	27121	7.06	25900	25900	25300	33000	17800	25400	25554.81	4.81	0	-12083	26566	25982	24866	24282	23166	26275	24575	58	7600	500	18280	50	1	11571858	2933	56.71	1.89	12	0.23	447.00	13395.00	28850	20230809	-12.13	15080	20230516	68.10	25900	-2.12	20240408	18200	39.29	20240206	28850	-12.13	20230809	15080	68.10	20230516	4.99	N	092070	500	57 억		556189	N	N	0	N	00	N
130	20240405	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	550	2	2.21	9384605350	381275	65.00	24350	25450	23750	32300	17400	24850	24610.36	5.33	0	-50792	26983	25916	24433	23366	21883	26450	23900	58	7450	500	17890	50	1	11571858	2939	56.82	1.90	12	3.29	447.00	13395.00	28850	20230809	-11.96	15080	20230516	68.44	25500	-0.39	20240404	18200	39.56	20240206	28850	-11.96	20230809	15080	68.44	20230516	4.95	N	092070	500	57 억		616883	N	N	0	N	00	N
131	20240405	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	500	2	2.01	8555308900	348582	59.42	24350	25450	23750	32300	17400	24850	24543.17	5.33	0	-47087	26983	25916	24433	23366	21883	26450	23900	58	7450	500	17890	50	1	11571858	2933	56.71	1.89	12	3.01	447.00	13395.00	28850	20230809	-12.13	15080	20230516	68.10	25500	-0.59	20240404	18200	39.29	20240206	28850	-12.13	20230809	15080	68.10	20230516	4.95	N	092070	500	57 억		616883	N	N	0	N	00	N
132	20240405	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	250	2	1.01	6255688500	257536	43.90	24350	25150	23750	32300	17400	24850	24290.54	5.33	0	-41414	26983	25916	24433	23366	21883	26450	23900	58	7450	500	17890	50	1	11571858	2905	56.15	1.87	12	2.23	447.00	13395.00	28850	20230809	-13.00	15080	20230516	66.45	25500	-1.57	20240404	18200	37.91	20240206	28850	-13.00	20230809	15080	66.45	20230516	4.95	N	092070	500	57 억		616883	N	N	0	N	00	N
133	20240405	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	-350	5	-1.41	4659781550	193414	32.97	24350	24550	23750	32300	17400	24850	24092.27	5.33	0	-40392	26983	25916	24433	23366	21883	26450	23900	58	7450	500	17890	50	1	11571858	2835	54.81	1.83	12	1.67	447.00	13395.00	28850	20230809	-15.08	15080	20230516	62.47	25500	-3.92	20240404	18200	34.62	20240206	28850	-15.08	20230809	15080	62.47	20230516	4.95	N	092070	500	57 억		616883	N	N	0	N	00	N
134	20240405	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-650	5	-2.62	3967950250	165079	28.14	24350	24450	23750	32300	17400	24850	24036.67	5.33	0	-41981	26983	25916	24433	23366	21883	26450	23900	58	7450	500	17890	50	1	11571858	2800	54.14	1.81	12	1.43	447.00	13395.00	28850	20230809	-16.12	15080	20230516	60.48	25500	-5.10	20240404	18200	32.97	20240206	28850	-16.12	20230809	15080	60.48	20230516	4.95	N	092070	500	57 억		616883	N	N	0	N	00	N
135	20240405	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-950	5	-3.82	3401378300	141575	24.13	24350	24450	23750	32300	17400	24850	24025.27	5.33	0	-37606	26983	25916	24433	23366	21883	26450	23900	58	7450	500	17890	50	1	11571858	2766	53.47	1.78	12	1.22	447.00	13395.00	28850	20230809	-17.16	15080	20230516	58.49	25500	-6.27	20240404	18200	31.32	20240206	28850	-17.16	20230809	15080	58.49	20230516	4.95	N	092070	500	57 억		616883	N	N	0	N	00	N
136	20240405	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-850	5	-3.42	2382030750	98921	16.86	24350	24450	23850	32300	17400	24850	24080.13	5.33	0	-27511	26983	25916	24433	23366	21883	26450	23900	58	7450	500	17890	50	1	11571858	2777	53.69	1.79	12	0.85	447.00	13395.00	28850	20230809	-16.81	15080	20230516	59.15	25500	-5.88	20240404	18200	31.87	20240206	28850	-16.81	20230809	15080	59.15	20230516	4.95	N	092070	500	57 억		616883	N	N	0	N	00	N
137	20240405	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-600	5	-2.41	616338350	25540	4.35	24350	24450	23850	32300	17400	24850	24132.28	5.33	0	2896	26983	25916	24433	23366	21883	26450	23900	58	7450	500	17890	50	1	11571858	2806	54.25	1.81	12	0.22	447.00	13395.00	28850	20230809	-15.94	15080	20230516	60.81	25500	-4.90	20240404	18200	33.24	20240206	28850	-15.94	20230809	15080	60.81	20230516	4.95	N	092070	500	57 억		616883	N	N	0	N	00	N
138	20240404	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	1900	2	8.28	14259440100	579930	518.74	23200	25500	22950	29800	16100	22950	24587.66	4.45	0	117172	23950	23450	22700	22200	21450	23700	22450	58	6850	500	16520	50	1	11571858	2876	55.59	1.86	12	5.01	447.00	13395.00	28850	20230809	-13.86	15080	20230516	64.79	25500	-2.55	20240404	18200	36.54	20240206	28850	-13.86	20230809	15080	64.79	20230516	4.98	N	092070	500	57 억		515314	N	N	0	N	00	N
139	20240404	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	1800	2	7.84	13718974850	558129	499.24	23200	25500	22950	29800	16100	22950	24581.59	4.45	0	114361	23950	23450	22700	22200	21450	23700	22450	58	6850	500	16520	50	1	11571858	2864	55.37	1.85	12	4.82	447.00	13395.00	28850	20230809	-14.21	15080	20230516	64.12	25500	-2.94	20240404	18200	35.99	20240206	28850	-14.21	20230809	15080	64.12	20230516	4.98	N	092070	500	57 억		515314	N	N	0	N	00	N
140	20240404	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	2100	2	9.15	12634988350	514528	460.24	23200	25500	22950	29800	16100	22950	24557.85	4.45	0	112241	23950	23450	22700	22200	21450	23700	22450	58	6850	500	16520	50	1	11571858	2899	56.04	1.87	12	4.45	447.00	13395.00	28850	20230809	-13.17	15080	20230516	66.11	25500	-1.76	20240404	18200	37.64	20240206	28850	-13.17	20230809	15080	66.11	20230516	4.98	N	092070	500	57 억		515314	N	N	0	N	00	N
141	20240404	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	2000	2	8.71	11233435600	458762	410.36	23200	25500	22950	29800	16100	22950	24487.90	4.45	0	103915	23950	23450	22700	22200	21450	23700	22450	58	6850	500	16520	50	1	11571858	2887	55.82	1.86	12	3.96	447.00	13395.00	28850	20230809	-13.52	15080	20230516	65.45	25500	-2.16	20240404	18200	37.09	20240206	28850	-13.52	20230809	15080	65.45	20230516	4.98	N	092070	500	57 억		515314	N	N	0	N	00	N
142	20240404	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	1900	2	8.28	8201606400	338092	302.42	23200	25100	22950	29800	16100	22950	24260.23	4.45	0	66628	23950	23450	22700	22200	21450	23700	22450	58	6850	500	16520	50	1	11571858	2876	55.59	1.86	12	2.92	447.00	13395.00	28850	20230809	-13.86	15080	20230516	64.79	25100	-1.00	20240404	18200	36.54	20240206	28850	-13.86	20230809	15080	64.79	20230516	4.98	N	092070	500	57 억		515314	N	N	0	N	00	N
143	20240404	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	1300	2	5.66	4617617950	193257	172.87	23200	24450	22950	29800	16100	22950	23895.84	4.45	0	34717	23950	23450	22700	22200	21450	23700	22450	58	6850	500	16520	50	1	11571858	2806	54.25	1.81	12	1.67	447.00	13395.00	28850	20230809	-15.94	15080	20230516	60.81	24900	-2.61	20240322	18200	33.24	20240206	28850	-15.94	20230809	15080	60.81	20230516	4.98	N	092070	500	57 억		515314	N	N	0	N	00	N
144	20240404	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	900	2	3.92	1926992050	81748	73.12	23200	23950	22950	29800	16100	22950	23575.75	4.45	0	15532	23950	23450	22700	22200	21450	23700	22450	58	6850	500	16520	50	1	11571858	2760	53.36	1.78	12	0.71	447.00	13395.00	28850	20230809	-17.33	15080	20230516	58.16	24900	-4.22	20240322	18200	31.04	20240206	28850	-17.33	20230809	15080	58.16	20230516	4.98	N	092070	500	57 억		515314	N	N	0	N	00	N
145	20240404	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	100	2	0.44	103397750	4473	4.00	23200	23300	22950	29800	16100	22950	23134.31	4.45	0	-1251	23950	23450	22700	22200	21450	23700	22450	58	6850	500	16520	50	1	11571858	2667	51.57	1.72	12	0.04	447.00	13395.00	28850	20230809	-20.10	15080	20230516	52.85	24900	-7.43	20240322	18200	26.65	20240206	28850	-20.10	20230809	15080	52.85	20230516	4.98	N	092070	500	57 억		515314	N	N	0	N	00	N
146	20240403	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	100	2	0.44	2516213550	111235	79.24	22600	23200	21950	29700	16000	22850	22620.43	4.54	0	-10922	23916	23382	23016	22482	22116	23200	22300	58	6850	500	16450	50	1	11571858	2656	51.34	1.71	12	0.96	447.00	13395.00	28850	20230809	-20.45	15080	20230516	52.19	24900	-7.83	20240322	18200	26.10	20240206	28850	-20.45	20230809	15080	52.19	20230516	4.77	N	092070	500	57 억		525937	N	N	0	N	00	N
147	20240403	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	50	2	0.22	2367890450	104760	74.63	22600	23200	21950	29700	16000	22850	22602.81	4.54	0	-11271	23916	23382	23016	22482	22116	23200	22300	58	6850	500	16450	50	1	11571858	2650	51.23	1.71	12	0.91	447.00	13395.00	28850	20230809	-20.62	15080	20230516	51.86	24900	-8.03	20240322	18200	25.82	20240206	28850	-20.62	20230809	15080	51.86	20230516	4.77	N	092070	500	57 억		525937	N	N	0	N	00	N
148	20240403	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	150	2	0.66	1859410250	82679	58.90	22600	23150	21950	29700	16000	22850	22489.16	4.54	0	8	23916	23382	23016	22482	22116	23200	22300	58	6850	500	16450	50	1	11571858	2662	51.45	1.72	12	0.71	447.00	13395.00	28850	20230809	-20.28	15080	20230516	52.52	24900	-7.63	20240322	18200	26.37	20240206	28850	-20.28	20230809	15080	52.52	20230516	4.77	N	092070	500	57 억		525937	N	N	0	N	00	N
149	20240403	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-150	5	-0.66	1435453150	64123	45.68	22600	22700	21950	29700	16000	22850	22385.35	4.54	0	-2879	23916	23382	23016	22482	22116	23200	22300	58	6850	500	16450	50	1	11571858	2627	50.78	1.69	12	0.55	447.00	13395.00	28850	20230809	-21.32	15080	20230516	50.53	24900	-8.84	20240322	18200	24.73	20240206	28850	-21.32	20230809	15080	50.53	20230516	4.77	N	092070	500	57 억		525937	N	N	0	N	00	N
150	20240403	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-450	5	-1.97	1317862250	58903	41.96	22600	22700	21950	29700	16000	22850	22372.78	4.54	0	-4780	23916	23382	23016	22482	22116	23200	22300	58	6850	500	16450	50	1	11571858	2592	50.11	1.67	12	0.51	447.00	13395.00	28850	20230809	-22.36	15080	20230516	48.54	24900	-10.04	20240322	18200	23.08	20240206	28850	-22.36	20230809	15080	48.54	20230516	4.77	N	092070	500	57 억		525937	N	N	0	N	00	N
151	20240403	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-400	5	-1.75	1160901600	51902	36.97	22600	22700	21950	29700	16000	22850	22366.44	4.54	0	-5045	23916	23382	23016	22482	22116	23200	22300	58	6850	500	16450	50	1	11571858	2598	50.22	1.68	12	0.45	447.00	13395.00	28850	20230809	-22.18	15080	20230516	48.87	24900	-9.84	20240322	18200	23.35	20240206	28850	-22.18	20230809	15080	48.87	20230516	4.77	N	092070	500	57 억		525937	N	N	0	N	00	N
152	20240403	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-400	5	-1.75	919319100	41119	29.29	22600	22700	21950	29700	16000	22850	22356.57	4.54	0	-3496	23916	23382	23016	22482	22116	23200	22300	58	6850	500	16450	50	1	11571858	2598	50.22	1.68	12	0.36	447.00	13395.00	28850	20230809	-22.18	15080	20230516	48.87	24900	-9.84	20240322	18200	23.35	20240206	28850	-22.18	20230809	15080	48.87	20230516	4.77	N	092070	500	57 억		525937	N	N	0	N	00	N
153	20240403	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-550	5	-2.41	457683350	20514	14.61	22600	22650	21950	29700	16000	22850	22308.67	4.54	0	-5942	23916	23382	23016	22482	22116	23200	22300	58	6850	500	16450	50	1	11571858	2581	49.89	1.66	12	0.18	447.00	13395.00	28850	20230809	-22.70	15080	20230516	47.88	24900	-10.44	20240322	18200	22.53	20240206	28850	-22.70	20230809	15080	47.88	20230516	4.77	N	092070	500	57 억		525937	N	N	0	N	00	N
154	20240402	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	-150	5	-0.65	3229709550	140075	86.60	23050	23550	22650	29900	16100	23000	23057.36	4.61	0	-9108	24466	23732	23166	22432	21866	23450	22150	58	6900	500	16560	50	1	11571858	2644	51.12	1.71	12	1.21	447.00	13395.00	28850	20230809	-20.80	15080	20230516	51.53	24900	-8.23	20240322	18200	25.55	20240206	28850	-20.80	20230809	15080	51.53	20230516	4.81	N	092070	500	57 억		533544	N	N	0	N	00	N
155	20240402	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-200	5	-0.87	2840844650	122989	76.03	23050	23550	22700	29900	16100	23000	23098.43	4.61	0	-10933	24466	23732	23166	22432	21866	23450	22150	58	6900	500	16560	50	1	11571858	2638	51.01	1.70	12	1.06	447.00	13395.00	28850	20230809	-20.97	15080	20230516	51.19	24900	-8.43	20240322	18200	25.27	20240206	28850	-20.97	20230809	15080	51.19	20230516	4.81	N	092070	500	57 억		533544	N	N	0	N	00	N
156	20240402	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	0	3	0.00	2554144300	110419	68.26	23050	23550	22700	29900	16100	23000	23131.48	4.61	0	-3427	24466	23732	23166	22432	21866	23450	22150	58	6900	500	16560	50	1	11571858	2662	51.45	1.72	12	0.95	447.00	13395.00	28850	20230809	-20.28	15080	20230516	52.52	24900	-7.63	20240322	18200	26.37	20240206	28850	-20.28	20230809	15080	52.52	20230516	4.81	N	092070	500	57 억		533544	N	N	0	N	00	N
157	20240402	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	200	2	0.87	2293611350	99111	61.27	23050	23550	22700	29900	16100	23000	23141.96	4.61	0	1116	24466	23732	23166	22432	21866	23450	22150	58	6900	500	16560	50	1	11571858	2685	51.90	1.73	12	0.86	447.00	13395.00	28850	20230809	-19.58	15080	20230516	53.85	24900	-6.83	20240322	18200	27.47	20240206	28850	-19.58	20230809	15080	53.85	20230516	4.81	N	092070	500	57 억		533544	N	N	0	N	00	N
158	20240402	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	350	2	1.52	1818842600	78680	48.64	23050	23550	22700	29900	16100	23000	23117.08	4.61	0	7255	24466	23732	23166	22432	21866	23450	22150	58	6900	500	16560	50	1	11571858	2702	52.24	1.74	12	0.68	447.00	13395.00	28850	20230809	-19.06	15080	20230516	54.84	24900	-6.22	20240322	18200	28.30	20240206	28850	-19.06	20230809	15080	54.84	20230516	4.81	N	092070	500	57 억		533544	N	N	0	N	00	N
159	20240402	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	100	2	0.43	1216199800	52845	32.67	23050	23400	22700	29900	16100	23000	23014.49	4.61	0	2745	24466	23732	23166	22432	21866	23450	22150	58	6900	500	16560	50	1	11571858	2673	51.68	1.72	12	0.46	447.00	13395.00	28850	20230809	-19.93	15080	20230516	53.18	24900	-7.23	20240322	18200	26.92	20240206	28850	-19.93	20230809	15080	53.18	20230516	4.81	N	092070	500	57 억		533544	N	N	0	N	00	N
160	20240402	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-50	5	-0.22	834484100	36152	22.35	23050	23400	22800	29900	16100	23000	23082.84	4.61	0	1821	24466	23732	23166	22432	21866	23450	22150	58	6900	500	16560	50	1	11571858	2656	51.34	1.71	12	0.31	447.00	13395.00	28850	20230809	-20.45	15080	20230516	52.19	24900	-7.83	20240322	18200	26.10	20240206	28850	-20.45	20230809	15080	52.19	20230516	4.81	N	092070	500	57 억		533544	N	N	0	N	00	N
161	20240402	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	300	2	1.30	237019650	10244	6.33	23050	23400	23000	29900	16100	23000	23138.49	4.61	0	2291	24466	23732	23166	22432	21866	23450	22150	58	6900	500	16560	50	1	11571858	2696	52.13	1.74	12	0.09	447.00	13395.00	28850	20230809	-19.24	15080	20230516	54.51	24900	-6.43	20240322	18200	28.02	20240206	28850	-19.24	20230809	15080	54.51	20230516	4.81	N	092070	500	57 억		533544	N	N	0	N	00	N
162	20240401	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-550	5	-2.34	3730909600	161370	44.98	23550	23900	22600	30600	16500	23550	23120.46	4.81	0	-24131	25183	24366	23633	22816	22083	24775	23225	58	7050	500	16950	50	1	11571858	2662	51.45	1.72	12	1.39	447.00	13395.00	28850	20230809	-20.28	15030	20230327	53.03	24900	-7.63	20240322	18200	26.37	20240206	28850	-20.28	20230809	15080	52.52	20230516	4.71	N	092070	500	57 억		556313	N	N	0	N	00	N
163	20240401	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	-700	5	-2.97	3541762200	153091	42.68	23550	23900	22600	30600	16500	23550	23135.01	4.81	0	-24238	25183	24366	23633	22816	22083	24775	23225	58	7050	500	16950	50	1	11571858	2644	51.12	1.71	12	1.32	447.00	13395.00	28850	20230809	-20.80	15030	20230327	52.03	24900	-8.23	20240322	18200	25.55	20240206	28850	-20.80	20230809	15080	51.53	20230516	4.71	N	092070	500	57 억		556313	N	N	0	N	00	N
164	20240401	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	-700	5	-2.97	2999749750	129487	36.10	23550	23900	22600	30600	16500	23550	23166.41	4.81	0	-25784	25183	24366	23633	22816	22083	24775	23225	58	7050	500	16950	50	1	11571858	2644	51.12	1.71	12	1.12	447.00	13395.00	28850	20230809	-20.80	15030	20230327	52.03	24900	-8.23	20240322	18200	25.55	20240206	28850	-20.80	20230809	15080	51.53	20230516	4.71	N	092070	500	57 억		556313	N	N	0	N	00	N
165	20240401	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-800	5	-3.40	2721896400	117298	32.70	23550	23900	22600	30600	16500	23550	23204.97	4.81	0	-26244	25183	24366	23633	22816	22083	24775	23225	58	7050	500	16950	50	1	11571858	2633	50.89	1.70	12	1.01	447.00	13395.00	28850	20230809	-21.14	15030	20230327	51.36	24900	-8.63	20240322	18200	25.00	20240206	28850	-21.14	20230809	15080	50.86	20230516	4.71	N	092070	500	57 억		556313	N	N	0	N	00	N
166	20240401	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	-700	5	-2.97	2301487850	98788	27.54	23550	23900	22750	30600	16500	23550	23297.24	4.81	0	-24437	25183	24366	23633	22816	22083	24775	23225	58	7050	500	16950	50	1	11571858	2644	51.12	1.71	12	0.85	447.00	13395.00	28850	20230809	-20.80	15030	20230327	52.03	24900	-8.23	20240322	18200	25.55	20240206	28850	-20.80	20230809	15080	51.53	20230516	4.71	N	092070	500	57 억		556313	N	N	0	N	00	N
167	20240401	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-400	5	-1.70	1632620800	69656	19.42	23550	23900	23050	30600	16500	23550	23438.34	4.81	0	-13468	25183	24366	23633	22816	22083	24775	23225	58	7050	500	16950	50	1	11571858	2679	51.79	1.73	12	0.60	447.00	13395.00	28850	20230809	-19.76	15030	20230327	54.03	24900	-7.03	20240322	18200	27.20	20240206	28850	-19.76	20230809	15080	53.51	20230516	4.71	N	092070	500	57 억		556313	N	N	0	N	00	N
168	20240401	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-150	5	-0.64	1058422000	44936	12.53	23550	23900	23350	30600	16500	23550	23553.99	4.81	0	-9211	25183	24366	23633	22816	22083	24775	23225	58	7050	500	16950	50	1	11571858	2708	52.35	1.75	12	0.39	447.00	13395.00	28850	20230809	-18.89	15030	20230327	55.69	24900	-6.02	20240322	18200	28.57	20240206	28850	-18.89	20230809	15080	55.17	20230516	4.71	N	092070	500	57 억		556313	N	N	0	N	00	N
169	20240401	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-200	5	-0.85	333392550	14116	3.93	23550	23900	23350	30600	16500	23550	23618.07	4.81	0	-5323	25183	24366	23633	22816	22083	24775	23225	58	7050	500	16950	50	1	11571858	2702	52.24	1.74	12	0.12	447.00	13395.00	28850	20230809	-19.06	15030	20230327	55.36	24900	-6.22	20240322	18200	28.30	20240206	28850	-19.06	20230809	15080	54.84	20230516	4.71	N	092070	500	57 억		556313	N	N	0	N	00	N