KissMeData/092730/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	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	550	2	2.16	1765347150	67450	216.84	25900	26750	25800	33050	17850	25450	26173.97	7.09	0	1021	26316	25882	25566	25132	24816	25725	24975	41	7600	500	19340	50	1	8207361	2134	9.19	1.31	12	0.82	2828.00	19824.00	29450	20240115	-11.71	17460	20230428	48.91	29450	-11.71	20240115	22350	16.33	20240416	29450	-11.71	20240115	17470	48.83	20230502	0.70	N	092730	500	41 억		582234	N	N	312	N	00	N
3	20240430	150749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	650	2	2.55	1716728050	65581	210.83	25900	26750	25800	33050	17850	25450	26177.22	7.09	0	900	26316	25882	25566	25132	24816	25725	24975	41	7600	500	19340	50	1	8207361	2142	9.23	1.32	12	0.80	2828.00	19824.00	29450	20240115	-11.38	17460	20230428	49.48	29450	-11.38	20240115	22350	16.78	20240416	29450	-11.38	20240115	17470	49.40	20230502	0.70	N	092730	500	41 억		582234	N	N	292	N	00	N
4	20240430	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	700	2	2.75	1524538100	58213	187.14	25900	26750	25800	33050	17850	25450	26188.96	7.09	0	-1311	26316	25882	25566	25132	24816	25725	24975	41	7600	500	19340	50	1	8207361	2146	9.25	1.32	12	0.71	2828.00	19824.00	29450	20240115	-11.21	17460	20230428	49.77	29450	-11.21	20240115	22350	17.00	20240416	29450	-11.21	20240115	17470	49.69	20230502	0.70	N	092730	500	41 억		582234	N	N	292	N	00	N
5	20240430	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	600	2	2.36	1434696350	54778	176.10	25900	26750	25800	33050	17850	25450	26191.11	7.09	0	-1797	26316	25882	25566	25132	24816	25725	24975	41	7600	500	19340	50	1	8207361	2138	9.21	1.31	12	0.67	2828.00	19824.00	29450	20240115	-11.54	17460	20230428	49.20	29450	-11.54	20240115	22350	16.55	20240416	29450	-11.54	20240115	17470	49.11	20230502	0.70	N	092730	500	41 억		582234	N	N	292	N	00	N
6	20240430	120748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	650	2	2.55	1354321200	51697	166.20	25900	26750	25800	33050	17850	25450	26197.29	7.09	0	-2641	26316	25882	25566	25132	24816	25725	24975	41	7600	500	19340	50	1	8207361	2142	9.23	1.32	12	0.63	2828.00	19824.00	29450	20240115	-11.38	17460	20230428	49.48	29450	-11.38	20240115	22350	16.78	20240416	29450	-11.38	20240115	17470	49.40	20230502	0.70	N	092730	500	41 억		582234	N	N	292	N	00	N
7	20240430	110745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	600	2	2.36	1241078550	47375	152.30	25900	26750	25800	33050	17850	25450	26196.91	7.09	0	-3430	26316	25882	25566	25132	24816	25725	24975	41	7600	500	19340	50	1	8207361	2138	9.21	1.31	12	0.58	2828.00	19824.00	29450	20240115	-11.54	17460	20230428	49.20	29450	-11.54	20240115	22350	16.55	20240416	29450	-11.54	20240115	17470	49.11	20230502	0.70	N	092730	500	41 억		582234	N	N	292	N	00	N
8	20240430	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	800	2	3.14	990683550	37783	121.47	25900	26750	25800	33050	17850	25450	26220.35	7.09	0	-823	26316	25882	25566	25132	24816	25725	24975	41	7600	500	19340	50	1	8207361	2154	9.28	1.32	12	0.46	2828.00	19824.00	29450	20240115	-10.87	17460	20230428	50.34	29450	-10.87	20240115	22350	17.45	20240416	29450	-10.87	20240115	17470	50.26	20230502	0.70	N	092730	500	41 억		582234	N	N	292	N	00	N
9	20240430	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	500	2	1.96	311899900	12015	38.63	25900	26300	25800	33050	17850	25450	25959.21	7.09	0	-2373	26316	25882	25566	25132	24816	25725	24975	41	7600	500	19340	50	1	8207361	2130	9.18	1.31	12	0.15	2828.00	19824.00	29450	20240115	-11.88	17460	20230428	48.63	29450	-11.88	20240115	22350	16.11	20240416	29450	-11.88	20240115	17470	48.54	20230502	0.70	N	092730	500	41 억		582234	N	N	292	N	00	N
10	20240429	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	-300	5	-1.17	791518000	31080	111.76	25700	26000	25250	33450	18050	25750	25467.12	7.01	0	-702	26416	26082	25816	25482	25216	25950	25350	41	7700	500	19570	50	1	8207361	2089	9.00	1.28	12	0.38	2828.00	19824.00	29450	20240115	-13.58	17460	20230428	45.76	29450	-13.58	20240115	22350	13.87	20240416	29450	-13.58	20240115	17470	45.68	20230502	0.78	N	092730	500	41 억		575700	N	N	292	N	00	N
11	20240429	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-350	5	-1.36	747876200	29366	105.60	25700	26000	25250	33450	18050	25750	25467.36	7.01	0	-11	26416	26082	25816	25482	25216	25950	25350	41	7700	500	19570	50	1	8207361	2085	8.98	1.28	12	0.36	2828.00	19824.00	29450	20240115	-13.75	17460	20230428	45.48	29450	-13.75	20240115	22350	13.65	20240416	29450	-13.75	20240115	17470	45.39	20230502	0.78	N	092730	500	41 억		575700	N	N	234	N	00	N
12	20240429	140714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-350	5	-1.36	636867800	24992	89.87	25700	26000	25250	33450	18050	25750	25482.80	7.01	0	-226	26416	26082	25816	25482	25216	25950	25350	41	7700	500	19570	50	1	8207361	2085	8.98	1.28	12	0.30	2828.00	19824.00	29450	20240115	-13.75	17460	20230428	45.48	29450	-13.75	20240115	22350	13.65	20240416	29450	-13.75	20240115	17470	45.39	20230502	0.78	N	092730	500	41 억		575700	N	N	234	N	00	N
13	20240429	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-500	5	-1.94	465404450	18241	65.59	25700	26000	25250	33450	18050	25750	25514.12	7.01	0	-1369	26416	26082	25816	25482	25216	25950	25350	41	7700	500	19570	50	1	8207361	2072	8.93	1.27	12	0.22	2828.00	19824.00	29450	20240115	-14.26	17460	20230428	44.62	29450	-14.26	20240115	22350	12.98	20240416	29450	-14.26	20240115	17470	44.53	20230502	0.78	N	092730	500	41 억		575700	N	N	234	N	00	N
14	20240429	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-400	5	-1.55	348458600	13621	48.98	25700	26000	25250	33450	18050	25750	25582.38	7.01	0	-802	26416	26082	25816	25482	25216	25950	25350	41	7700	500	19570	50	1	8207361	2081	8.96	1.28	12	0.17	2828.00	19824.00	29450	20240115	-13.92	17460	20230428	45.19	29450	-13.92	20240115	22350	13.42	20240416	29450	-13.92	20240115	17470	45.11	20230502	0.78	N	092730	500	41 억		575700	N	N	234	N	00	N
15	20240429	110719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	-150	5	-0.58	231763850	9027	32.46	25700	26000	25550	33450	18050	25750	25674.47	7.01	0	-543	26416	26082	25816	25482	25216	25950	25350	41	7700	500	19570	50	1	8207361	2101	9.05	1.29	12	0.11	2828.00	19824.00	29450	20240115	-13.07	17460	20230428	46.62	29450	-13.07	20240115	22350	14.54	20240416	29450	-13.07	20240115	17470	46.54	20230502	0.78	N	092730	500	41 억		575700	N	N	234	N	00	N
16	20240429	100745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-50	5	-0.19	137210900	5336	19.19	25700	26000	25550	33450	18050	25750	25714.15	7.01	0	-438	26416	26082	25816	25482	25216	25950	25350	41	7700	500	19570	50	1	8207361	2109	9.09	1.30	12	0.07	2828.00	19824.00	29450	20240115	-12.73	17460	20230428	47.19	29450	-12.73	20240115	22350	14.99	20240416	29450	-12.73	20240115	17470	47.11	20230502	0.78	N	092730	500	41 억		575700	N	N	234	N	00	N
17	20240429	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	150	2	0.58	11167650	434	1.56	25700	25900	25550	33450	18050	25750	25731.66	7.01	0	79	26416	26082	25816	25482	25216	25950	25350	41	7700	500	19570	50	1	8207361	2126	9.16	1.31	12	0.01	2828.00	19824.00	29450	20240115	-12.05	17460	20230428	48.34	29450	-12.05	20240115	22350	15.88	20240416	29450	-12.05	20240115	17470	48.25	20230502	0.78	N	092730	500	41 억		575700	N	N	234	N	00	N
18	20240426	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	-50	5	-0.19	715139600	27796	29.08	25850	26150	25550	33500	18100	25800	25728.13	6.99	0	3083	27133	26466	25933	25266	24733	26200	25000	41	7700	500	19600	50	1	8207361	2113	9.11	1.30	12	0.34	2828.00	19824.00	29450	20240115	-12.56	17460	20230428	47.48	29450	-12.56	20240115	22350	15.21	20240416	29450	-12.56	20240115	17460	47.48	20230428	0.72	N	092730	500	41 억		573343	N	N	234	N	00	N
19	20240426	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	50	2	0.19	690989700	26859	28.10	25850	26150	25550	33500	18100	25800	25726.56	6.99	0	3452	27133	26466	25933	25266	24733	26200	25000	41	7700	500	19600	50	1	8207361	2122	9.14	1.30	12	0.33	2828.00	19824.00	29450	20240115	-12.22	17460	20230428	48.05	29450	-12.22	20240115	22350	15.66	20240416	29450	-12.22	20240115	17460	48.05	20230428	0.72	N	092730	500	41 억		573343	N	N	18	N	00	N
20	20240426	140740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	100	2	0.39	613315750	23846	24.94	25850	26150	25550	33500	18100	25800	25719.86	6.99	0	4416	27133	26466	25933	25266	24733	26200	25000	41	7700	500	19600	50	1	8207361	2126	9.16	1.31	12	0.29	2828.00	19824.00	29450	20240115	-12.05	17460	20230428	48.34	29450	-12.05	20240115	22350	15.88	20240416	29450	-12.05	20240115	17460	48.34	20230428	0.72	N	092730	500	41 억		573343	N	N	18	N	00	N
21	20240426	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	50	2	0.19	549079650	21357	22.34	25850	26150	25550	33500	18100	25800	25709.59	6.99	0	4445	27133	26466	25933	25266	24733	26200	25000	41	7700	500	19600	50	1	8207361	2122	9.14	1.30	12	0.26	2828.00	19824.00	29450	20240115	-12.22	17460	20230428	48.05	29450	-12.22	20240115	22350	15.66	20240416	29450	-12.22	20240115	17460	48.05	20230428	0.72	N	092730	500	41 억		573343	N	N	18	N	00	N
22	20240426	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-100	5	-0.39	390865400	15214	15.91	25850	26150	25550	33500	18100	25800	25691.17	6.99	0	3535	27133	26466	25933	25266	24733	26200	25000	41	7700	500	19600	50	1	8207361	2109	9.09	1.30	12	0.19	2828.00	19824.00	29450	20240115	-12.73	17460	20230428	47.19	29450	-12.73	20240115	22350	14.99	20240416	29450	-12.73	20240115	17460	47.19	20230428	0.72	N	092730	500	41 억		573343	N	N	18	N	00	N
23	20240426	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-100	5	-0.39	306040550	11904	12.45	25850	26150	25550	33500	18100	25800	25709.05	6.99	0	2574	27133	26466	25933	25266	24733	26200	25000	41	7700	500	19600	50	1	8207361	2109	9.09	1.30	12	0.15	2828.00	19824.00	29450	20240115	-12.73	17460	20230428	47.19	29450	-12.73	20240115	22350	14.99	20240416	29450	-12.73	20240115	17460	47.19	20230428	0.72	N	092730	500	41 억		573343	N	N	18	N	00	N
24	20240426	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-100	5	-0.39	194864450	7573	7.92	25850	26150	25550	33500	18100	25800	25731.47	6.99	0	668	27133	26466	25933	25266	24733	26200	25000	41	7700	500	19600	50	1	8207361	2109	9.09	1.30	12	0.09	2828.00	19824.00	29450	20240115	-12.73	17460	20230428	47.19	29450	-12.73	20240115	22350	14.99	20240416	29450	-12.73	20240115	17460	47.19	20230428	0.72	N	092730	500	41 억		573343	N	N	18	N	00	N
25	20240426	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	100	2	0.39	34037700	1314	1.37	25850	26150	25850	33500	18100	25800	25903.88	6.99	0	-90	27133	26466	25933	25266	24733	26200	25000	41	7700	500	19600	50	1	8207361	2126	9.16	1.31	12	0.02	2828.00	19824.00	29450	20240115	-12.05	17460	20230428	48.34	29450	-12.05	20240115	22350	15.88	20240416	29450	-12.05	20240115	17460	48.34	20230428	0.72	N	092730	500	41 억		573343	N	N	18	N	00	N
26	20240425	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	0	3	0.00	2513734500	95562	81.64	25950	26600	25400	33500	18100	25800	26304.75	6.82	0	12842	27000	26400	25250	24650	23500	26700	24950	41	7700	500	19600	50	1	8207361	2117	9.12	1.30	12	1.16	2828.00	19824.00	29450	20240115	-12.39	17460	20230428	47.77	29450	-12.39	20240115	22350	15.44	20240416	29450	-12.39	20240115	17460	47.77	20230428	0.74	N	092730	500	41 억		559669	N	N	18	N	00	N
27	20240425	150741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	150	2	0.58	2399736850	91149	77.87	25950	26600	25400	33500	18100	25800	26327.63	6.82	0	10950	27000	26400	25250	24650	23500	26700	24950	41	7700	500	19600	50	1	8207361	2130	9.18	1.31	12	1.11	2828.00	19824.00	29450	20240115	-11.88	17460	20230428	48.63	29450	-11.88	20240115	22350	16.11	20240416	29450	-11.88	20240115	17460	48.63	20230428	0.74	N	092730	500	41 억		559669	N	N	31	N	00	N
28	20240425	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	750	2	2.91	1778399000	67481	57.65	25950	26600	25400	33500	18100	25800	26354.07	6.82	0	15742	27000	26400	25250	24650	23500	26700	24950	41	7700	500	19600	50	1	8207361	2179	9.39	1.34	12	0.82	2828.00	19824.00	29450	20240115	-9.85	17460	20230428	52.06	29450	-9.85	20240115	22350	18.79	20240416	29450	-9.85	20240115	17460	52.06	20230428	0.74	N	092730	500	41 억		559669	N	N	31	N	00	N
29	20240425	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	700	2	2.71	1585004600	60195	51.42	25950	26600	25400	33500	18100	25800	26331.17	6.82	0	14307	27000	26400	25250	24650	23500	26700	24950	41	7700	500	19600	50	1	8207361	2175	9.37	1.34	12	0.73	2828.00	19824.00	29450	20240115	-10.02	17460	20230428	51.78	29450	-10.02	20240115	22350	18.57	20240416	29450	-10.02	20240115	17460	51.78	20230428	0.74	N	092730	500	41 억		559669	N	N	31	N	00	N
30	20240425	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	700	2	2.71	1386198100	52690	45.01	25950	26600	25400	33500	18100	25800	26308.56	6.82	0	13501	27000	26400	25250	24650	23500	26700	24950	41	7700	500	19600	50	1	8207361	2175	9.37	1.34	12	0.64	2828.00	19824.00	29450	20240115	-10.02	17460	20230428	51.78	29450	-10.02	20240115	22350	18.57	20240416	29450	-10.02	20240115	17460	51.78	20230428	0.74	N	092730	500	41 억		559669	N	N	31	N	00	N
31	20240425	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	750	2	2.91	1190060850	45278	38.68	25950	26600	25400	33500	18100	25800	26283.42	6.82	0	13711	27000	26400	25250	24650	23500	26700	24950	41	7700	500	19600	50	1	8207361	2179	9.39	1.34	12	0.55	2828.00	19824.00	29450	20240115	-9.85	17460	20230428	52.06	29450	-9.85	20240115	22350	18.79	20240416	29450	-9.85	20240115	17460	52.06	20230428	0.74	N	092730	500	41 억		559669	N	N	31	N	00	N
32	20240425	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	600	2	2.33	570984800	21828	18.65	25950	26400	25400	33500	18100	25800	26158.37	6.82	0	3080	27000	26400	25250	24650	23500	26700	24950	41	7700	500	19600	50	1	8207361	2167	9.34	1.33	12	0.27	2828.00	19824.00	29450	20240115	-10.36	17460	20230428	51.20	29450	-10.36	20240115	22350	18.12	20240416	29450	-10.36	20240115	17460	51.20	20230428	0.74	N	092730	500	41 억		559669	N	N	31	N	00	N
33	20240425	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	50	2	0.19	32739150	1275	1.09	25950	25950	25400	33500	18100	25800	25677.76	6.82	0	275	27000	26400	25250	24650	23500	26700	24950	41	7700	500	19600	50	1	8207361	2122	9.14	1.30	12	0.02	2828.00	19824.00	29450	20240115	-12.22	17460	20230428	48.05	29450	-12.22	20240115	22350	15.66	20240416	29450	-12.22	20240115	17460	48.05	20230428	0.74	N	092730	500	41 억		559669	N	N	31	N	00	N
34	20240424	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	1600	2	6.61	2949723050	117026	241.02	24650	25850	24100	31450	16950	24200	25204.58	6.32	0	38978	24766	24482	24016	23732	23266	24625	23875	41	7250	500	18390	50	1	8207361	2117	9.12	1.30	12	1.43	2828.00	19824.00	29450	20240115	-12.39	17460	20230428	47.77	29450	-12.39	20240115	22350	15.44	20240416	29450	-12.39	20240115	17460	47.77	20230428	0.77	N	092730	500	41 억		518722	N	N	31	N	00	N
35	20240424	150734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	1550	2	6.40	2824737250	112179	231.04	24650	25850	24100	31450	16950	24200	25180.62	6.32	0	39643	24766	24482	24016	23732	23266	24625	23875	41	7250	500	18390	50	1	8207361	2113	9.11	1.30	12	1.37	2828.00	19824.00	29450	20240115	-12.56	17460	20230428	47.48	29450	-12.56	20240115	22350	15.21	20240416	29450	-12.56	20240115	17460	47.48	20230428	0.77	N	092730	500	41 억		518722	N	N	397	N	00	N
36	20240424	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	1450	2	5.99	2240254350	89471	184.27	24650	25700	24100	31450	16950	24200	25038.89	6.32	0	41147	24766	24482	24016	23732	23266	24625	23875	41	7250	500	18390	50	1	8207361	2105	9.07	1.29	12	1.09	2828.00	19824.00	29450	20240115	-12.90	17460	20230428	46.91	29450	-12.90	20240115	22350	14.77	20240416	29450	-12.90	20240115	17460	46.91	20230428	0.77	N	092730	500	41 억		518722	N	N	397	N	00	N
37	20240424	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	850	2	3.51	1430153550	57530	118.49	24650	25150	24100	31450	16950	24200	24859.27	6.32	0	22940	24766	24482	24016	23732	23266	24625	23875	41	7250	500	18390	50	1	8207361	2056	8.86	1.26	12	0.70	2828.00	19824.00	29450	20240115	-14.94	17460	20230428	43.47	29450	-14.94	20240115	22350	12.08	20240416	29450	-14.94	20240115	17460	43.47	20230428	0.77	N	092730	500	41 억		518722	N	N	397	N	00	N
38	20240424	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	800	2	3.31	1232443650	49652	102.26	24650	25150	24100	31450	16950	24200	24821.63	6.32	0	22005	24766	24482	24016	23732	23266	24625	23875	41	7250	500	18390	50	1	8207361	2052	8.84	1.26	12	0.60	2828.00	19824.00	29450	20240115	-15.11	17460	20230428	43.18	29450	-15.11	20240115	22350	11.86	20240416	29450	-15.11	20240115	17460	43.18	20230428	0.77	N	092730	500	41 억		518722	N	N	397	N	00	N
39	20240424	110734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	750	2	3.10	1072579850	43254	89.08	24650	25150	24100	31450	16950	24200	24797.24	6.32	0	23056	24766	24482	24016	23732	23266	24625	23875	41	7250	500	18390	50	1	8207361	2048	8.82	1.26	12	0.53	2828.00	19824.00	29450	20240115	-15.28	17460	20230428	42.90	29450	-15.28	20240115	22350	11.63	20240416	29450	-15.28	20240115	17460	42.90	20230428	0.77	N	092730	500	41 억		518722	N	N	397	N	00	N
40	20240424	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	550	2	2.27	446276150	18146	37.37	24650	24800	24100	31450	16950	24200	24593.64	6.32	0	6115	24766	24482	24016	23732	23266	24625	23875	41	7250	500	18390	50	1	8207361	2031	8.75	1.25	12	0.22	2828.00	19824.00	29450	20240115	-15.96	17460	20230428	41.75	29450	-15.96	20240115	22350	10.74	20240416	29450	-15.96	20240115	17460	41.75	20230428	0.77	N	092730	500	41 억		518722	N	N	397	N	00	N
41	20240424	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	250	2	1.03	53002150	2172	4.47	24650	24650	24200	31450	16950	24200	24402.46	6.32	0	-511	24766	24482	24016	23732	23266	24625	23875	41	7250	500	18390	50	1	8207361	2007	8.65	1.23	12	0.03	2828.00	19824.00	29450	20240115	-16.98	17460	20230428	40.03	29450	-16.98	20240115	22350	9.40	20240416	29450	-16.98	20240115	17460	40.03	20230428	0.77	N	092730	500	41 억		518722	N	N	397	N	00	N
42	20240423	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	650	2	2.76	1155192850	48244	233.24	23600	24300	23550	30600	16500	23550	23944.24	6.20	0	9775	24283	23916	23533	23166	22783	23725	22975	41	7050	500	17890	50	1	8207361	1986	8.56	1.22	12	0.59	2828.00	19824.00	29450	20240115	-17.83	17460	20230428	38.60	29450	-17.83	20240115	22350	8.28	20240416	29450	-17.83	20240115	17460	38.60	20230428	0.79	N	092730	500	41 억		508800	N	N	397	N	00	N
43	20240423	150732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	350	2	1.49	1117714150	46688	225.72	23600	24300	23550	30600	16500	23550	23940.07	6.20	0	9370	24283	23916	23533	23166	22783	23725	22975	41	7050	500	17890	50	1	8207361	1962	8.45	1.21	12	0.57	2828.00	19824.00	29450	20240115	-18.85	17460	20230428	36.88	29450	-18.85	20240115	22350	6.94	20240416	29450	-18.85	20240115	17460	36.88	20230428	0.79	N	092730	500	41 억		508800	N	N	66	N	00	N
44	20240423	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	300	2	1.27	841646450	35259	170.47	23600	24200	23550	30600	16500	23550	23870.40	6.20	0	9316	24283	23916	23533	23166	22783	23725	22975	41	7050	500	17890	50	1	8207361	1957	8.43	1.20	12	0.43	2828.00	19824.00	29450	20240115	-19.02	17460	20230428	36.60	29450	-19.02	20240115	22350	6.71	20240416	29450	-19.02	20240115	17460	36.60	20230428	0.79	N	092730	500	41 억		508800	N	N	66	N	00	N
45	20240423	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	500	2	2.12	609822100	25624	123.88	23600	24100	23550	30600	16500	23550	23798.86	6.20	0	8022	24283	23916	23533	23166	22783	23725	22975	41	7050	500	17890	50	1	8207361	1974	8.50	1.21	12	0.31	2828.00	19824.00	29450	20240115	-18.34	17460	20230428	37.74	29450	-18.34	20240115	22350	7.61	20240416	29450	-18.34	20240115	17460	37.74	20230428	0.79	N	092730	500	41 억		508800	N	N	66	N	00	N
46	20240423	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	50	2	0.21	365972000	15416	74.53	23600	24050	23550	30600	16500	23550	23739.75	6.20	0	4388	24283	23916	23533	23166	22783	23725	22975	41	7050	500	17890	50	1	8207361	1937	8.35	1.19	12	0.19	2828.00	19824.00	29450	20240115	-19.86	17460	20230428	35.17	29450	-19.86	20240115	22350	5.59	20240416	29450	-19.86	20240115	17460	35.17	20230428	0.79	N	092730	500	41 억		508800	N	N	66	N	00	N
47	20240423	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	100	2	0.42	273823200	11520	55.70	23600	24050	23550	30600	16500	23550	23769.38	6.20	0	3190	24283	23916	23533	23166	22783	23725	22975	41	7050	500	17890	50	1	8207361	1941	8.36	1.19	12	0.14	2828.00	19824.00	29450	20240115	-19.69	17460	20230428	35.45	29450	-19.69	20240115	22350	5.82	20240416	29450	-19.69	20240115	17460	35.45	20230428	0.79	N	092730	500	41 억		508800	N	N	66	N	00	N
48	20240423	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	100	2	0.42	176778650	7410	35.82	23600	24050	23600	30600	16500	23550	23856.77	6.20	0	2890	24283	23916	23533	23166	22783	23725	22975	41	7050	500	17890	50	1	8207361	1941	8.36	1.19	12	0.09	2828.00	19824.00	29450	20240115	-19.69	17460	20230428	35.45	29450	-19.69	20240115	22350	5.82	20240416	29450	-19.69	20240115	17460	35.45	20230428	0.79	N	092730	500	41 억		508800	N	N	66	N	00	N
49	20240423	090730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	250	2	1.06	4309850	182	0.88	23600	23800	23600	30600	16500	23550	23680.49	6.20	0	31	24283	23916	23533	23166	22783	23725	22975	41	7050	500	17890	50	1	8207361	1953	8.42	1.20	12	0.00	2828.00	19824.00	29450	20240115	-19.19	17460	20230428	36.31	29450	-19.19	20240115	22350	6.49	20240416	29450	-19.19	20240115	17460	36.31	20230428	0.79	N	092730	500	41 억		508800	N	N	66	N	00	N
50	20240422	160728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	300	2	1.29	485859050	20683	60.48	23650	23900	23150	30200	16300	23250	23490.59	6.25	0	-4025	24516	23882	23216	22582	21916	23550	22250	41	6950	500	17670	50	1	8207361	1933	8.33	1.19	12	0.25	2828.00	19824.00	29450	20240115	-20.03	17460	20230428	34.88	29450	-20.03	20240115	22350	5.37	20240416	29450	-20.03	20240115	17460	34.88	20230428	0.78	N	092730	500	41 억		512855	N	N	66	N	00	N
51	20240422	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	250	2	1.08	443692700	18892	55.24	23650	23900	23150	30200	16300	23250	23485.75	6.25	0	-3225	24516	23882	23216	22582	21916	23550	22250	41	6950	500	17670	50	1	8207361	1929	8.31	1.19	12	0.23	2828.00	19824.00	29450	20240115	-20.20	17460	20230428	34.59	29450	-20.20	20240115	22350	5.15	20240416	29450	-20.20	20240115	17460	34.59	20230428	0.78	N	092730	500	41 억		512855	N	N	27	N	00	N
52	20240422	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	100	2	0.43	377307450	16067	46.98	23650	23900	23150	30200	16300	23250	23483.38	6.25	0	-2333	24516	23882	23216	22582	21916	23550	22250	41	6950	500	17670	50	1	8207361	1916	8.26	1.18	12	0.20	2828.00	19824.00	29450	20240115	-20.71	17460	20230428	33.73	29450	-20.71	20240115	22350	4.47	20240416	29450	-20.71	20240115	17460	33.73	20230428	0.78	N	092730	500	41 억		512855	N	N	27	N	00	N
53	20240422	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	50	2	0.22	358276450	15251	44.59	23650	23900	23150	30200	16300	23250	23492.00	6.25	0	-2084	24516	23882	23216	22582	21916	23550	22250	41	6950	500	17670	50	1	8207361	1912	8.24	1.18	12	0.19	2828.00	19824.00	29450	20240115	-20.88	17460	20230428	33.45	29450	-20.88	20240115	22350	4.25	20240416	29450	-20.88	20240115	17460	33.45	20230428	0.78	N	092730	500	41 억		512855	N	N	27	N	00	N
54	20240422	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	0	3	0.00	342704500	14582	42.64	23650	23900	23150	30200	16300	23250	23501.89	6.25	0	-1883	24516	23882	23216	22582	21916	23550	22250	41	6950	500	17670	50	1	8207361	1908	8.22	1.17	12	0.18	2828.00	19824.00	29450	20240115	-21.05	17460	20230428	33.16	29450	-21.05	20240115	22350	4.03	20240416	29450	-21.05	20240115	17460	33.16	20230428	0.78	N	092730	500	41 억		512855	N	N	27	N	00	N
55	20240422	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	50	2	0.22	258341450	10952	32.02	23650	23900	23250	30200	16300	23250	23588.52	6.25	0	-1455	24516	23882	23216	22582	21916	23550	22250	41	6950	500	17670	50	1	8207361	1912	8.24	1.18	12	0.13	2828.00	19824.00	29450	20240115	-20.88	17460	20230428	33.45	29450	-20.88	20240115	22350	4.25	20240416	29450	-20.88	20240115	17460	33.45	20230428	0.78	N	092730	500	41 억		512855	N	N	27	N	00	N
56	20240422	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	250	2	1.08	197300000	8338	24.38	23650	23900	23350	30200	16300	23250	23662.75	6.25	0	-875	24516	23882	23216	22582	21916	23550	22250	41	6950	500	17670	50	1	8207361	1929	8.31	1.19	12	0.10	2828.00	19824.00	29450	20240115	-20.20	17460	20230428	34.59	29450	-20.20	20240115	22350	5.15	20240416	29450	-20.20	20240115	17460	34.59	20230428	0.78	N	092730	500	41 억		512855	N	N	27	N	00	N
57	20240422	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	400	2	1.72	35669550	1511	4.42	23650	23700	23350	30200	16300	23250	23606.59	6.25	0	-864	24516	23882	23216	22582	21916	23550	22250	41	6950	500	17670	50	1	8207361	1941	8.36	1.19	12	0.02	2828.00	19824.00	29450	20240115	-19.69	17460	20230428	35.45	29450	-19.69	20240115	22350	5.82	20240416	29450	-19.69	20240115	17460	35.45	20230428	0.78	N	092730	500	41 억		512855	N	N	27	N	00	N
58	20240419	160654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-350	5	-1.48	789964750	34199	202.42	23500	23850	22550	30650	16550	23600	23099.06	6.20	0	4775	23900	23750	23450	23300	23000	23825	23375	41	7050	500	17930	50	1	8207361	1908	8.22	1.17	12	0.42	2828.00	19824.00	29450	20240115	-21.05	17460	20230428	33.16	29450	-21.05	20240115	22350	4.03	20240416	29450	-21.05	20240115	17460	33.16	20230428	0.83	N	092730	500	41 억		508767	N	N	27	N	00	N
59	20240419	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-600	5	-2.54	730590800	31638	187.26	23500	23850	22550	30650	16550	23600	23092.19	6.20	0	5223	23900	23750	23450	23300	23000	23825	23375	41	7050	500	17930	50	1	8207361	1888	8.13	1.16	12	0.39	2828.00	19824.00	29450	20240115	-21.90	17460	20230428	31.73	29450	-21.90	20240115	22350	2.91	20240416	29450	-21.90	20240115	17460	31.73	20230428	0.83	N	092730	500	41 억		508767	N	N	36	N	00	N
60	20240419	140654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-600	5	-2.54	616604650	26694	158.00	23500	23850	22550	30650	16550	23600	23099.00	6.20	0	2826	23900	23750	23450	23300	23000	23825	23375	41	7050	500	17930	50	1	8207361	1888	8.13	1.16	12	0.33	2828.00	19824.00	29450	20240115	-21.90	17460	20230428	31.73	29450	-21.90	20240115	22350	2.91	20240416	29450	-21.90	20240115	17460	31.73	20230428	0.83	N	092730	500	41 억		508767	N	N	36	N	00	N
61	20240419	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-600	5	-2.54	539569950	23353	138.22	23500	23850	22550	30650	16550	23600	23104.95	6.20	0	1352	23900	23750	23450	23300	23000	23825	23375	41	7050	500	17930	50	1	8207361	1888	8.13	1.16	12	0.28	2828.00	19824.00	29450	20240115	-21.90	17460	20230428	31.73	29450	-21.90	20240115	22350	2.91	20240416	29450	-21.90	20240115	17460	31.73	20230428	0.83	N	092730	500	41 억		508767	N	N	36	N	00	N
62	20240419	120652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-800	5	-3.39	462832100	20014	118.46	23500	23850	22550	30650	16550	23600	23125.42	6.20	0	20	23900	23750	23450	23300	23000	23825	23375	41	7050	500	17930	50	1	8207361	1871	8.06	1.15	12	0.24	2828.00	19824.00	29450	20240115	-22.58	17460	20230428	30.58	29450	-22.58	20240115	22350	2.01	20240416	29450	-22.58	20240115	17460	30.58	20230428	0.83	N	092730	500	41 억		508767	N	N	36	N	00	N
63	20240419	110659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-650	5	-2.75	303808550	13034	77.15	23500	23850	22900	30650	16550	23600	23308.93	6.20	0	-561	23900	23750	23450	23300	23000	23825	23375	41	7050	500	17930	50	1	8207361	1884	8.12	1.16	12	0.16	2828.00	19824.00	29450	20240115	-22.07	17460	20230428	31.44	29450	-22.07	20240115	22350	2.68	20240416	29450	-22.07	20240115	17460	31.44	20230428	0.83	N	092730	500	41 억		508767	N	N	36	N	00	N
64	20240419	100657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	0	3	0.00	174647200	7476	44.25	23500	23850	23100	30650	16550	23600	23361.05	6.20	0	-125	23900	23750	23450	23300	23000	23825	23375	41	7050	500	17930	50	1	8207361	1937	8.35	1.19	12	0.09	2828.00	19824.00	29450	20240115	-19.86	17460	20230428	35.17	29450	-19.86	20240115	22350	5.59	20240416	29450	-19.86	20240115	17460	35.17	20230428	0.83	N	092730	500	41 억		508767	N	N	36	N	00	N
65	20240419	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-200	5	-0.85	28824800	1236	7.32	23500	23500	23100	30650	16550	23600	23321.04	6.20	0	248	23900	23750	23450	23300	23000	23825	23375	41	7050	500	17930	50	1	8207361	1921	8.27	1.18	12	0.02	2828.00	19824.00	29450	20240115	-20.54	17460	20230428	34.02	29450	-20.54	20240115	22350	4.70	20240416	29450	-20.54	20240115	17460	34.02	20230428	0.83	N	092730	500	41 억		508767	N	N	36	N	00	N
66	20240418	160652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	500	2	2.16	395827000	16878	49.55	23300	23600	23150	30000	16200	23100	23450.14	6.25	0	-4699	24000	23550	23050	22600	22100	23775	22825	41	6900	500	17550	50	1	8207361	1937	8.35	1.19	12	0.21	2828.00	19824.00	29450	20240115	-19.86	17460	20230428	35.17	29450	-19.86	20240115	22350	5.59	20240416	29450	-19.86	20240115	17460	35.17	20230428	0.86	N	092730	500	41 억		513130	N	N	36	N	00	N
67	20240418	150651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	400	2	1.73	291713450	12454	36.56	23300	23600	23150	30000	16200	23100	23423.27	6.25	0	-1927	24000	23550	23050	22600	22100	23775	22825	41	6900	500	17550	50	1	8207361	1929	8.31	1.19	12	0.15	2828.00	19824.00	29450	20240115	-20.20	17460	20230428	34.59	29450	-20.20	20240115	22350	5.15	20240416	29450	-20.20	20240115	17460	34.59	20230428	0.86	N	092730	500	41 억		513130	N	N	1	N	00	N
68	20240418	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	300	2	1.30	215858750	9214	27.05	23300	23600	23150	30000	16200	23100	23427.26	6.25	0	-1148	24000	23550	23050	22600	22100	23775	22825	41	6900	500	17550	50	1	8207361	1921	8.27	1.18	12	0.11	2828.00	19824.00	29450	20240115	-20.54	17460	20230428	34.02	29450	-20.54	20240115	22350	4.70	20240416	29450	-20.54	20240115	17460	34.02	20230428	0.86	N	092730	500	41 억		513130	N	N	1	N	00	N
69	20240418	130651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	400	2	1.73	205933950	8790	25.80	23300	23600	23150	30000	16200	23100	23428.21	6.25	0	-1320	24000	23550	23050	22600	22100	23775	22825	41	6900	500	17550	50	1	8207361	1929	8.31	1.19	12	0.11	2828.00	19824.00	29450	20240115	-20.20	17460	20230428	34.59	29450	-20.20	20240115	22350	5.15	20240416	29450	-20.20	20240115	17460	34.59	20230428	0.86	N	092730	500	41 억		513130	N	N	1	N	00	N
70	20240418	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	250	2	1.08	178891450	7634	22.41	23300	23600	23150	30000	16200	23100	23433.51	6.25	0	-1117	24000	23550	23050	22600	22100	23775	22825	41	6900	500	17550	50	1	8207361	1916	8.26	1.18	12	0.09	2828.00	19824.00	29450	20240115	-20.71	17460	20230428	33.73	29450	-20.71	20240115	22350	4.47	20240416	29450	-20.71	20240115	17460	33.73	20230428	0.86	N	092730	500	41 억		513130	N	N	1	N	00	N
71	20240418	110651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	350	2	1.52	165820800	7075	20.77	23300	23600	23150	30000	16200	23100	23437.57	6.25	0	-864	24000	23550	23050	22600	22100	23775	22825	41	6900	500	17550	50	1	8207361	1925	8.29	1.18	12	0.09	2828.00	19824.00	29450	20240115	-20.37	17460	20230428	34.31	29450	-20.37	20240115	22350	4.92	20240416	29450	-20.37	20240115	17460	34.31	20230428	0.86	N	092730	500	41 억		513130	N	N	1	N	00	N
72	20240418	100652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	350	2	1.52	129775400	5537	16.25	23300	23600	23150	30000	16200	23100	23437.85	6.25	0	-453	24000	23550	23050	22600	22100	23775	22825	41	6900	500	17550	50	1	8207361	1925	8.29	1.18	12	0.07	2828.00	19824.00	29450	20240115	-20.37	17460	20230428	34.31	29450	-20.37	20240115	22350	4.92	20240416	29450	-20.37	20240115	17460	34.31	20230428	0.86	N	092730	500	41 억		513130	N	N	1	N	00	N
73	20240418	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	150	2	0.65	31972350	1373	4.03	23300	23350	23150	30000	16200	23100	23286.49	6.25	0	557	24000	23550	23050	22600	22100	23775	22825	41	6900	500	17550	50	1	8207361	1908	8.22	1.17	12	0.02	2828.00	19824.00	29450	20240115	-21.05	17460	20230428	33.16	29450	-21.05	20240115	22350	4.03	20240416	29450	-21.05	20240115	17460	33.16	20230428	0.86	N	092730	500	41 억		513130	N	N	1	N	00	N
74	20240417	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	500	2	2.21	785967800	33973	114.82	22850	23500	22550	29350	15850	22600	23135.28	6.20	0	3606	23233	22916	22633	22316	22033	22900	22300	41	6750	500	17170	50	1	8207361	1896	8.17	1.17	12	0.41	2828.00	19824.00	29450	20240115	-21.56	17460	20230428	32.30	29450	-21.56	20240115	22350	3.36	20240416	29450	-21.56	20240115	17460	32.30	20230428	0.82	N	092730	500	41 억		508509	N	N	1	N	00	N
75	20240417	150657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	500	2	2.21	766520750	33131	111.97	22850	23500	22550	29350	15850	22600	23136.06	6.20	0	3717	23233	22916	22633	22316	22033	22900	22300	41	6750	500	17170	50	1	8207361	1896	8.17	1.17	12	0.40	2828.00	19824.00	29450	20240115	-21.56	17460	20230428	32.30	29450	-21.56	20240115	22350	3.36	20240416	29450	-21.56	20240115	17460	32.30	20230428	0.82	N	092730	500	41 억		508509	N	N	418	N	00	N
76	20240417	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	700	2	3.10	656239900	28393	95.96	22850	23500	22550	29350	15850	22600	23112.74	6.20	0	3825	23233	22916	22633	22316	22033	22900	22300	41	6750	500	17170	50	1	8207361	1912	8.24	1.18	12	0.35	2828.00	19824.00	29450	20240115	-20.88	17460	20230428	33.45	29450	-20.88	20240115	22350	4.25	20240416	29450	-20.88	20240115	17460	33.45	20230428	0.82	N	092730	500	41 억		508509	N	N	418	N	00	N
77	20240417	130653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	650	2	2.88	610075050	26410	89.26	22850	23500	22550	29350	15850	22600	23100.15	6.20	0	4145	23233	22916	22633	22316	22033	22900	22300	41	6750	500	17170	50	1	8207361	1908	8.22	1.17	12	0.32	2828.00	19824.00	29450	20240115	-21.05	17460	20230428	33.16	29450	-21.05	20240115	22350	4.03	20240416	29450	-21.05	20240115	17460	33.16	20230428	0.82	N	092730	500	41 억		508509	N	N	418	N	00	N
78	20240417	120654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	450	2	1.99	441416100	19170	64.79	22850	23300	22550	29350	15850	22600	23026.40	6.20	0	4179	23233	22916	22633	22316	22033	22900	22300	41	6750	500	17170	50	1	8207361	1892	8.15	1.16	12	0.23	2828.00	19824.00	29450	20240115	-21.73	17460	20230428	32.02	29450	-21.73	20240115	22350	3.13	20240416	29450	-21.73	20240115	17460	32.02	20230428	0.82	N	092730	500	41 억		508509	N	N	418	N	00	N
79	20240417	110655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	500	2	2.21	344889000	14984	50.64	22850	23300	22550	29350	15850	22600	23017.15	6.20	0	3897	23233	22916	22633	22316	22033	22900	22300	41	6750	500	17170	50	1	8207361	1896	8.17	1.17	12	0.18	2828.00	19824.00	29450	20240115	-21.56	17460	20230428	32.30	29450	-21.56	20240115	22350	3.36	20240416	29450	-21.56	20240115	17460	32.30	20230428	0.82	N	092730	500	41 억		508509	N	N	418	N	00	N
80	20240417	100650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	400	2	1.77	190197850	8285	28.00	22850	23100	22550	29350	15850	22600	22956.89	6.20	0	3823	23233	22916	22633	22316	22033	22900	22300	41	6750	500	17170	50	1	8207361	1888	8.13	1.16	12	0.10	2828.00	19824.00	29450	20240115	-21.90	17460	20230428	31.73	29450	-21.90	20240115	22350	2.91	20240416	29450	-21.90	20240115	17460	31.73	20230428	0.82	N	092730	500	41 억		508509	N	N	418	N	00	N
81	20240417	090648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-50	5	-0.22	11539200	505	1.71	22850	22900	22550	29350	15850	22600	22849.90	6.20	0	-353	23233	22916	22633	22316	22033	22900	22300	41	6750	500	17170	50	1	8207361	1851	7.97	1.14	12	0.01	2828.00	19824.00	29450	20240115	-23.43	17460	20230428	29.15	29450	-23.43	20240115	22350	0.89	20240416	29450	-23.43	20240115	17460	29.15	20230428	0.82	N	092730	500	41 억		508509	N	N	418	N	00	N
82	20240416	160652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-300	5	-1.31	666695150	29570	97.77	22600	22950	22350	29750	16050	22900	22546.30	6.15	0	3259	23733	23316	22983	22566	22233	23150	22400	41	6850	500	17400	50	1	8207361	1855	7.99	1.14	12	0.36	2828.00	19824.00	29450	20240115	-23.26	17460	20230428	29.44	29450	-23.26	20240115	22350	1.12	20240416	29450	-23.26	20240115	17460	29.44	20230428	0.79	N	092730	500	41 억		504945	N	N	418	N	00	N
83	20240416	150650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-350	5	-1.53	602722000	26732	88.39	22600	22950	22350	29750	16050	22900	22546.84	6.15	0	2740	23733	23316	22983	22566	22233	23150	22400	41	6850	500	17400	50	1	8207361	1851	7.97	1.14	12	0.33	2828.00	19824.00	29450	20240115	-23.43	17460	20230428	29.15	29450	-23.43	20240115	22350	0.89	20240416	29450	-23.43	20240115	17460	29.15	20230428	0.79	N	092730	500	41 억		504945	N	N	9	N	00	N
84	20240416	140649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	545470850	24194	80.00	22600	22950	22350	29750	16050	22900	22545.71	6.15	0	3998	23733	23316	22983	22566	22233	23150	22400	41	6850	500	17400	50	1	8207361	1847	7.96	1.13	12	0.29	2828.00	19824.00	29450	20240115	-23.60	17460	20230428	28.87	29450	-23.60	20240115	22350	0.67	20240416	29450	-23.60	20240115	17460	28.87	20230428	0.79	N	092730	500	41 억		504945	N	N	9	N	00	N
85	20240416	130650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-300	5	-1.31	524672500	23274	76.96	22600	22950	22350	29750	16050	22900	22543.29	6.15	0	4382	23733	23316	22983	22566	22233	23150	22400	41	6850	500	17400	50	1	8207361	1855	7.99	1.14	12	0.28	2828.00	19824.00	29450	20240115	-23.26	17460	20230428	29.44	29450	-23.26	20240115	22350	1.12	20240416	29450	-23.26	20240115	17460	29.44	20230428	0.79	N	092730	500	41 억		504945	N	N	9	N	00	N
86	20240416	120652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-400	5	-1.75	293972250	12991	42.96	22600	22950	22450	29750	16050	22900	22628.92	6.15	0	-1326	23733	23316	22983	22566	22233	23150	22400	41	6850	500	17400	50	1	8207361	1847	7.96	1.13	12	0.16	2828.00	19824.00	29450	20240115	-23.60	17460	20230428	28.87	29450	-23.60	20240115	22450	0.22	20240416	29450	-23.60	20240115	17460	28.87	20230428	0.79	N	092730	500	41 억		504945	N	N	9	N	00	N
87	20240416	110649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-300	5	-1.31	209895750	9257	30.61	22600	22950	22500	29750	16050	22900	22674.27	6.15	0	-1088	23733	23316	22983	22566	22233	23150	22400	41	6850	500	17400	50	1	8207361	1855	7.99	1.14	12	0.11	2828.00	19824.00	29450	20240115	-23.26	17460	20230428	29.44	29450	-23.26	20240115	22500	0.44	20240416	29450	-23.26	20240115	17460	29.44	20230428	0.79	N	092730	500	41 억		504945	N	N	9	N	00	N
88	20240416	100642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-50	5	-0.22	65872450	2899	9.59	22600	22900	22600	29750	16050	22900	22722.47	6.15	0	-450	23733	23316	22983	22566	22233	23150	22400	41	6850	500	17400	50	1	8207361	1875	8.08	1.15	12	0.04	2828.00	19824.00	29450	20240115	-22.41	17460	20230428	30.87	29450	-22.41	20240115	22550	1.33	20240411	29450	-22.41	20240115	17460	30.87	20230428	0.79	N	092730	500	41 억		504945	N	N	9	N	00	N
89	20240416	090641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-250	5	-1.09	7889000	348	1.15	22600	22850	22600	29750	16050	22900	22669.54	6.15	0	42	23733	23316	22983	22566	22233	23150	22400	41	6850	500	17400	50	1	8207361	1859	8.01	1.14	12	0.00	2828.00	19824.00	29450	20240115	-23.09	17460	20230428	29.73	29450	-23.09	20240115	22550	0.44	20240411	29450	-23.09	20240115	17460	29.73	20230428	0.79	N	092730	500	41 억		504945	N	N	9	N	00	N
90	20240415	160640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-600	5	-2.55	681649700	29857	66.42	23400	23400	22650	30550	16450	23500	22830.07	6.16	0	-1171	24033	23766	23333	23066	22633	23900	23200	41	7050	500	17860	50	1	8207361	1879	8.10	1.16	12	0.36	2828.00	19824.00	29450	20240115	-22.24	17460	20230428	31.16	29450	-22.24	20240115	22550	1.55	20240411	29450	-22.24	20240115	17460	31.16	20230428	0.85	N	092730	500	41 억		505981	N	N	9	N	00	N
91	20240415	150645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-750	5	-3.19	649845800	28466	63.32	23400	23400	22650	30550	16450	23500	22828.84	6.16	0	-1024	24033	23766	23333	23066	22633	23900	23200	41	7050	500	17860	50	1	8207361	1867	8.04	1.15	12	0.35	2828.00	19824.00	29450	20240115	-22.75	17460	20230428	30.30	29450	-22.75	20240115	22550	0.89	20240411	29450	-22.75	20240115	17460	30.30	20230428	0.85	N	092730	500	41 억		505981	N	N	0	N	00	N
92	20240415	140639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-750	5	-3.19	555845300	24336	54.13	23400	23400	22650	30550	16450	23500	22840.45	6.16	0	-1993	24033	23766	23333	23066	22633	23900	23200	41	7050	500	17860	50	1	8207361	1867	8.04	1.15	12	0.30	2828.00	19824.00	29450	20240115	-22.75	17460	20230428	30.30	29450	-22.75	20240115	22550	0.89	20240411	29450	-22.75	20240115	17460	30.30	20230428	0.85	N	092730	500	41 억		505981	N	N	0	N	00	N
93	20240415	130633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-650	5	-2.77	492441850	21560	47.96	23400	23400	22650	30550	16450	23500	22840.53	6.16	0	-2703	24033	23766	23333	23066	22633	23900	23200	41	7050	500	17860	50	1	8207361	1875	8.08	1.15	12	0.26	2828.00	19824.00	29450	20240115	-22.41	17460	20230428	30.87	29450	-22.41	20240115	22550	1.33	20240411	29450	-22.41	20240115	17460	30.87	20230428	0.85	N	092730	500	41 억		505981	N	N	0	N	00	N
94	20240415	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-800	5	-3.40	407770800	17835	39.67	23400	23400	22650	30550	16450	23500	22863.52	6.16	0	-3655	24033	23766	23333	23066	22633	23900	23200	41	7050	500	17860	50	1	8207361	1863	8.03	1.15	12	0.22	2828.00	19824.00	29450	20240115	-22.92	17460	20230428	30.01	29450	-22.92	20240115	22550	0.67	20240411	29450	-22.92	20240115	17460	30.01	20230428	0.85	N	092730	500	41 억		505981	N	N	0	N	00	N
95	20240415	110642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-750	5	-3.19	309452400	13509	30.05	23400	23400	22700	30550	16450	23500	22907.13	6.16	0	-4309	24033	23766	23333	23066	22633	23900	23200	41	7050	500	17860	50	1	8207361	1867	8.04	1.15	12	0.16	2828.00	19824.00	29450	20240115	-22.75	17460	20230428	30.30	29450	-22.75	20240115	22550	0.89	20240411	29450	-22.75	20240115	17460	30.30	20230428	0.85	N	092730	500	41 억		505981	N	N	0	N	00	N
96	20240415	100638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-400	5	-1.70	77973650	3364	7.48	23400	23400	23000	30550	16450	23500	23178.85	6.16	0	-1435	24033	23766	23333	23066	22633	23900	23200	41	7050	500	17860	50	1	8207361	1896	8.17	1.17	12	0.04	2828.00	19824.00	29450	20240115	-21.56	17460	20230428	32.30	29450	-21.56	20240115	22550	2.44	20240411	29450	-21.56	20240115	17460	32.30	20230428	0.85	N	092730	500	41 억		505981	N	N	0	N	00	N
97	20240415	090644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-350	5	-1.49	5547900	240	0.53	23400	23400	23000	30550	16450	23500	23116.25	6.16	0	-44	24033	23766	23333	23066	22633	23900	23200	41	7050	500	17860	50	1	8207361	1900	8.19	1.17	12	0.00	2828.00	19824.00	29450	20240115	-21.39	17460	20230428	32.59	29450	-21.39	20240115	22550	2.66	20240411	29450	-21.39	20240115	17460	32.59	20230428	0.85	N	092730	500	41 억		505981	N	N	0	N	00	N
98	20240412	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	350	2	1.51	1029715950	44266	112.08	22900	23600	22900	30050	16250	23150	23261.85	6.08	0	7512	23883	23516	23033	22666	22183	23700	22850	41	6900	500	17590	50	1	8207361	1929	8.31	1.19	12	0.54	2828.00	19824.00	29450	20240115	-20.20	17460	20230428	34.59	29450	-20.20	20240115	22550	4.21	20240411	29450	-20.20	20240115	17460	34.59	20230428	0.80	N	092730	500	41 억		498685	N	N	28	N	00	N
99	20240412	150641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	0	3	0.00	938305050	40359	102.19	22900	23600	22900	30050	16250	23150	23248.97	6.08	0	7326	23883	23516	23033	22666	22183	23700	22850	41	6900	500	17590	50	1	8207361	1900	8.19	1.17	12	0.49	2828.00	19824.00	29450	20240115	-21.39	17460	20230428	32.59	29450	-21.39	20240115	22550	2.66	20240411	29450	-21.39	20240115	17460	32.59	20230428	0.80	N	092730	500	41 억		498685	N	N	28	N	00	N
100	20240412	140638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	150	2	0.65	821407850	35321	89.43	22900	23600	22900	30050	16250	23150	23255.51	6.08	0	5859	23883	23516	23033	22666	22183	23700	22850	41	6900	500	17590	50	1	8207361	1912	8.24	1.18	12	0.43	2828.00	19824.00	29450	20240115	-20.88	17460	20230428	33.45	29450	-20.88	20240115	22550	3.33	20240411	29450	-20.88	20240115	17460	33.45	20230428	0.80	N	092730	500	41 억		498685	N	N	28	N	00	N
101	20240412	130632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	450	2	1.94	730888650	31450	79.63	22900	23600	22900	30050	16250	23150	23239.70	6.08	0	5615	23883	23516	23033	22666	22183	23700	22850	41	6900	500	17590	50	1	8207361	1937	8.35	1.19	12	0.38	2828.00	19824.00	29450	20240115	-19.86	17460	20230428	35.17	29450	-19.86	20240115	22550	4.66	20240411	29450	-19.86	20240115	17460	35.17	20230428	0.80	N	092730	500	41 억		498685	N	N	28	N	00	N
102	20240412	120638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	200	2	0.86	653175100	28131	71.23	22900	23600	22900	30050	16250	23150	23219.05	6.08	0	5669	23883	23516	23033	22666	22183	23700	22850	41	6900	500	17590	50	1	8207361	1916	8.26	1.18	12	0.34	2828.00	19824.00	29450	20240115	-20.71	17460	20230428	33.73	29450	-20.71	20240115	22550	3.55	20240411	29450	-20.71	20240115	17460	33.73	20230428	0.80	N	092730	500	41 억		498685	N	N	28	N	00	N
103	20240412	110634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	200	2	0.86	613543650	26436	66.94	22900	23600	22900	30050	16250	23150	23208.64	6.08	0	5615	23883	23516	23033	22666	22183	23700	22850	41	6900	500	17590	50	1	8207361	1916	8.26	1.18	12	0.32	2828.00	19824.00	29450	20240115	-20.71	17460	20230428	33.73	29450	-20.71	20240115	22550	3.55	20240411	29450	-20.71	20240115	17460	33.73	20230428	0.80	N	092730	500	41 억		498685	N	N	28	N	00	N
104	20240412	100636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	150	2	0.65	526408750	22702	57.48	22900	23600	22900	30050	16250	23150	23187.77	6.08	0	4726	23883	23516	23033	22666	22183	23700	22850	41	6900	500	17590	50	1	8207361	1912	8.24	1.18	12	0.28	2828.00	19824.00	29450	20240115	-20.88	17460	20230428	33.45	29450	-20.88	20240115	22550	3.33	20240411	29450	-20.88	20240115	17460	33.45	20230428	0.80	N	092730	500	41 억		498685	N	N	28	N	00	N
105	20240412	090635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	250	2	1.08	320927600	13935	35.28	22900	23450	22900	30050	16250	23150	23030.33	6.08	0	3966	23883	23516	23033	22666	22183	23700	22850	41	6900	500	17590	50	1	8207361	1921	8.27	1.18	12	0.17	2828.00	19824.00	29450	20240115	-20.54	17460	20230428	34.02	29450	-20.54	20240115	22550	3.77	20240411	29450	-20.54	20240115	17460	34.02	20230428	0.80	N	092730	500	41 억		498685	N	N	28	N	00	N
106	20240411	160630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	150	2	0.65	910389600	39453	72.43	23050	23400	22550	29900	16100	23000	23075.29	6.01	0	-72	23866	23432	23166	22732	22466	23300	22600	41	6900	500	17480	50	1	8207361	1900	8.19	1.17	12	0.48	2828.00	19824.00	29450	20240115	-21.39	17460	20230428	32.59	29450	-21.39	20240115	22550	2.66	20240411	29450	-21.39	20240115	17460	32.59	20230428	0.84	N	092730	500	41 억		493229	N	N	28	N	00	N
107	20240411	150637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	250	2	1.09	775543850	33639	61.75	23050	23400	22550	29900	16100	23000	23054.90	6.01	0	2091	23866	23432	23166	22732	22466	23300	22600	41	6900	500	17480	50	1	8207361	1908	8.22	1.17	12	0.41	2828.00	19824.00	29450	20240115	-21.05	17460	20230428	33.16	29450	-21.05	20240115	22550	3.10	20240411	29450	-21.05	20240115	17460	33.16	20230428	0.84	N	092730	500	41 억		493229	N	N	744	N	00	N
108	20240411	140634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	200	2	0.87	649663300	28233	51.83	23050	23350	22550	29900	16100	23000	23010.78	6.01	0	3194	23866	23432	23166	22732	22466	23300	22600	41	6900	500	17480	50	1	8207361	1904	8.20	1.17	12	0.34	2828.00	19824.00	29450	20240115	-21.22	17460	20230428	32.88	29450	-21.22	20240115	22550	2.88	20240411	29450	-21.22	20240115	17460	32.88	20230428	0.84	N	092730	500	41 억		493229	N	N	744	N	00	N
109	20240411	130626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	250	2	1.09	568054850	24724	45.39	23050	23350	22550	29900	16100	23000	22975.85	6.01	0	4393	23866	23432	23166	22732	22466	23300	22600	41	6900	500	17480	50	1	8207361	1908	8.22	1.17	12	0.30	2828.00	19824.00	29450	20240115	-21.05	17460	20230428	33.16	29450	-21.05	20240115	22550	3.10	20240411	29450	-21.05	20240115	17460	33.16	20230428	0.84	N	092730	500	41 억		493229	N	N	744	N	00	N
110	20240411	120636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	200	2	0.87	515156000	22449	41.21	23050	23300	22550	29900	16100	23000	22947.84	6.01	0	5628	23866	23432	23166	22732	22466	23300	22600	41	6900	500	17480	50	1	8207361	1904	8.20	1.17	12	0.27	2828.00	19824.00	29450	20240115	-21.22	17460	20230428	32.88	29450	-21.22	20240115	22550	2.88	20240411	29450	-21.22	20240115	17460	32.88	20230428	0.84	N	092730	500	41 억		493229	N	N	744	N	00	N
111	20240411	110629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	200	2	0.87	464380600	20261	37.19	23050	23250	22550	29900	16100	23000	22919.92	6.01	0	6960	23866	23432	23166	22732	22466	23300	22600	41	6900	500	17480	50	1	8207361	1904	8.20	1.17	12	0.25	2828.00	19824.00	29450	20240115	-21.22	17460	20230428	32.88	29450	-21.22	20240115	22550	2.88	20240411	29450	-21.22	20240115	17460	32.88	20230428	0.84	N	092730	500	41 억		493229	N	N	744	N	00	N
112	20240411	100637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	0	3	0.00	219436800	9657	17.73	23050	23050	22550	29900	16100	23000	22723.08	6.01	0	2430	23866	23432	23166	22732	22466	23300	22600	41	6900	500	17480	50	1	8207361	1888	8.13	1.16	12	0.12	2828.00	19824.00	29450	20240115	-21.90	17460	20230428	31.73	29450	-21.90	20240115	22550	2.00	20240411	29450	-21.90	20240115	17460	31.73	20230428	0.84	N	092730	500	41 억		493229	N	N	744	N	00	N
113	20240411	090632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-200	5	-0.87	61878450	2711	4.98	23050	23050	22750	29900	16100	23000	22824.95	6.01	0	138	23866	23432	23166	22732	22466	23300	22600	41	6900	500	17480	50	1	8207361	1871	8.06	1.15	12	0.03	2828.00	19824.00	29450	20240115	-22.58	17460	20230428	30.58	29450	-22.58	20240115	22750	0.22	20240411	29450	-22.58	20240115	17460	30.58	20230428	0.84	N	092730	500	41 억		493229	N	N	744	N	00	N
114	20240409	160622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-500	5	-2.13	1231560400	53351	129.42	23500	23600	22900	30550	16450	23500	23084.12	6.06	0	-7861	25100	24300	23850	23050	22600	24075	22825	41	7050	500	17860	50	1	8207361	1888	8.13	1.16	12	0.65	2828.00	19824.00	29450	20240115	-21.90	17460	20230428	31.73	29450	-21.90	20240115	22900	0.44	20240409	29450	-21.90	20240115	17460	31.73	20230428	0.87	N	092730	500	41 억		497321	N	N	744	N	00	N
115	20240409	150627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-500	5	-2.13	1115126050	48277	117.11	23500	23600	22950	30550	16450	23500	23098.50	6.06	0	-7786	25100	24300	23850	23050	22600	24075	22825	41	7050	500	17860	50	1	8207361	1888	8.13	1.16	12	0.59	2828.00	19824.00	29450	20240115	-21.90	17460	20230428	31.73	29450	-21.90	20240115	22950	0.22	20240409	29450	-21.90	20240115	17460	31.73	20230428	0.87	N	092730	500	41 억		497321	N	N	87	N	00	N
116	20240409	140631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-500	5	-2.13	781704050	33780	81.94	23500	23600	23000	30550	16450	23500	23141.03	6.06	0	-1264	25100	24300	23850	23050	22600	24075	22825	41	7050	500	17860	50	1	8207361	1888	8.13	1.16	12	0.41	2828.00	19824.00	29450	20240115	-21.90	17460	20230428	31.73	29450	-21.90	20240115	23000	0.00	20240409	29450	-21.90	20240115	17460	31.73	20230428	0.87	N	092730	500	41 억		497321	N	N	87	N	00	N
117	20240409	130624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-400	5	-1.70	600965600	25940	62.92	23500	23600	23050	30550	16450	23500	23167.53	6.06	0	-1868	25100	24300	23850	23050	22600	24075	22825	41	7050	500	17860	50	1	8207361	1896	8.17	1.17	12	0.32	2828.00	19824.00	29450	20240115	-21.56	17460	20230428	32.30	29450	-21.56	20240115	23050	0.22	20240409	29450	-21.56	20240115	17460	32.30	20230428	0.87	N	092730	500	41 억		497321	N	N	87	N	00	N
118	20240409	120627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-400	5	-1.70	416463750	17945	43.53	23500	23600	23050	30550	16450	23500	23207.79	6.06	0	-3325	25100	24300	23850	23050	22600	24075	22825	41	7050	500	17860	50	1	8207361	1896	8.17	1.17	12	0.22	2828.00	19824.00	29450	20240115	-21.56	17460	20230428	32.30	29450	-21.56	20240115	23050	0.22	20240409	29450	-21.56	20240115	17460	32.30	20230428	0.87	N	092730	500	41 억		497321	N	N	87	N	00	N
119	20240409	110626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-350	5	-1.49	285860650	12303	29.84	23500	23600	23100	30550	16450	23500	23235.04	6.06	0	-3332	25100	24300	23850	23050	22600	24075	22825	41	7050	500	17860	50	1	8207361	1900	8.19	1.17	12	0.15	2828.00	19824.00	29450	20240115	-21.39	17460	20230428	32.59	29450	-21.39	20240115	23100	0.22	20240409	29450	-21.39	20240115	17460	32.59	20230428	0.87	N	092730	500	41 억		497321	N	N	87	N	00	N
120	20240409	100622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	-300	5	-1.28	137130600	5876	14.25	23500	23600	23200	30550	16450	23500	23337.41	6.06	0	-2069	25100	24300	23850	23050	22600	24075	22825	41	7050	500	17860	50	1	8207361	1904	8.20	1.17	12	0.07	2828.00	19824.00	29450	20240115	-21.22	17460	20230428	32.88	29450	-21.22	20240115	23200	0.00	20240409	29450	-21.22	20240115	17460	32.88	20230428	0.87	N	092730	500	41 억		497321	N	N	87	N	00	N
121	20240409	090633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-100	5	-0.43	18222800	776	1.88	23500	23600	23400	30550	16450	23500	23482.99	6.06	0	-218	25100	24300	23850	23050	22600	24075	22825	41	7050	500	17860	50	1	8207361	1921	8.27	1.18	12	0.01	2828.00	19824.00	29450	20240115	-20.54	17460	20230428	34.02	29450	-20.54	20240115	23400	0.00	20240409	29450	-20.54	20240115	17460	34.02	20230428	0.87	N	092730	500	41 억		497321	N	N	87	N	00	N
122	20240408	160619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	-950	5	-3.89	970201750	40939	199.51	24650	24650	23400	31750	17150	24450	23698.92	6.16	0	-11798	25483	24966	24383	23866	23283	25225	24125	41	7300	500	18580	50	1	8207361	1929	8.31	1.19	12	0.50	2828.00	19824.00	29450	20240115	-20.20	17460	20230428	34.59	29450	-20.20	20240115	23400	0.43	20240408	29450	-20.20	20240115	17460	34.59	20230428	0.84	N	092730	500	41 억		505308	N	N	87	N	00	N
123	20240408	150625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-1050	5	-4.29	899103100	37906	184.73	24650	24650	23400	31750	17150	24450	23719.28	6.16	0	-11342	25483	24966	24383	23866	23283	25225	24125	41	7300	500	18580	50	1	8207361	1921	8.27	1.18	12	0.46	2828.00	19824.00	29450	20240115	-20.54	17460	20230428	34.02	29450	-20.54	20240115	23400	0.00	20240408	29450	-20.54	20240115	17460	34.02	20230428	0.84	N	092730	500	41 억		505308	N	N	190	N	00	N
124	20240408	140626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-700	5	-2.86	442223300	18493	90.12	24650	24650	23700	31750	17150	24450	23913.01	6.16	0	-8503	25483	24966	24383	23866	23283	25225	24125	41	7300	500	18580	50	1	8207361	1949	8.40	1.20	12	0.23	2828.00	19824.00	29450	20240115	-19.35	17460	20230428	36.03	29450	-19.35	20240115	23400	1.50	20240326	29450	-19.35	20240115	17460	36.03	20230428	0.84	N	092730	500	41 억		505308	N	N	190	N	00	N
125	20240408	130623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-700	5	-2.86	377143200	15751	76.76	24650	24650	23750	31750	17150	24450	23944.08	6.16	0	-7502	25483	24966	24383	23866	23283	25225	24125	41	7300	500	18580	50	1	8207361	1949	8.40	1.20	12	0.19	2828.00	19824.00	29450	20240115	-19.35	17460	20230428	36.03	29450	-19.35	20240115	23400	1.50	20240326	29450	-19.35	20240115	17460	36.03	20230428	0.84	N	092730	500	41 억		505308	N	N	190	N	00	N
126	20240408	120625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	-650	5	-2.66	305006550	12721	61.99	24650	24650	23800	31750	17150	24450	23976.62	6.16	0	-5264	25483	24966	24383	23866	23283	25225	24125	41	7300	500	18580	50	1	8207361	1953	8.42	1.20	12	0.15	2828.00	19824.00	29450	20240115	-19.19	17460	20230428	36.31	29450	-19.19	20240115	23400	1.71	20240326	29450	-19.19	20240115	17460	36.31	20230428	0.84	N	092730	500	41 억		505308	N	N	190	N	00	N
127	20240408	110627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-600	5	-2.45	248509850	10355	50.46	24650	24650	23850	31750	17150	24450	23999.02	6.16	0	-4021	25483	24966	24383	23866	23283	25225	24125	41	7300	500	18580	50	1	8207361	1957	8.43	1.20	12	0.13	2828.00	19824.00	29450	20240115	-19.02	17460	20230428	36.60	29450	-19.02	20240115	23400	1.92	20240326	29450	-19.02	20240115	17460	36.60	20230428	0.84	N	092730	500	41 억		505308	N	N	190	N	00	N
128	20240408	100619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	-500	5	-2.04	145585100	6058	29.52	24650	24650	23900	31750	17150	24450	24031.88	6.16	0	-2534	25483	24966	24383	23866	23283	25225	24125	41	7300	500	18580	50	1	8207361	1966	8.47	1.21	12	0.07	2828.00	19824.00	29450	20240115	-18.68	17460	20230428	37.17	29450	-18.68	20240115	23400	2.35	20240326	29450	-18.68	20240115	17460	37.17	20230428	0.84	N	092730	500	41 억		505308	N	N	190	N	00	N
129	20240408	090626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	-150	5	-0.61	10351650	425	2.07	24650	24650	24250	31750	17150	24450	24356.82	6.16	0	-314	25483	24966	24383	23866	23283	25225	24125	41	7300	500	18580	50	1	8207361	1994	8.59	1.23	12	0.01	2828.00	19824.00	29450	20240115	-17.49	17460	20230428	39.18	29450	-17.49	20240115	23400	3.85	20240326	29450	-17.49	20240115	17460	39.18	20230428	0.84	N	092730	500	41 억		505308	N	N	190	N	00	N
130	20240405	160625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	300	2	1.24	495811100	20361	49.37	23800	24900	23800	31350	16950	24150	24350.96	6.16	0	75	24750	24450	24150	23850	23550	24600	24000	41	7200	500	18350	50	1	8207361	2007	8.65	1.23	12	0.25	2828.00	19824.00	29450	20240115	-16.98	17460	20230428	40.03	29450	-16.98	20240115	23400	4.49	20240326	29450	-16.98	20240115	17460	40.03	20230428	0.74	N	092730	500	41 억		505519	N	N	190	N	00	N
131	20240405	150622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	150	2	0.62	456334300	18742	45.44	23800	24900	23800	31350	16950	24150	24348.22	6.16	0	470	24750	24450	24150	23850	23550	24600	24000	41	7200	500	18350	50	1	8207361	1994	8.59	1.23	12	0.23	2828.00	19824.00	29450	20240115	-17.49	17460	20230428	39.18	29450	-17.49	20240115	23400	3.85	20240326	29450	-17.49	20240115	17460	39.18	20230428	0.74	N	092730	500	41 억		505519	N	N	0	N	00	N
132	20240405	140621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	250	2	1.04	402236850	16527	40.07	23800	24900	23800	31350	16950	24150	24338.16	6.16	0	1777	24750	24450	24150	23850	23550	24600	24000	41	7200	500	18350	50	1	8207361	2003	8.63	1.23	12	0.20	2828.00	19824.00	29450	20240115	-17.15	17460	20230428	39.75	29450	-17.15	20240115	23400	4.27	20240326	29450	-17.15	20240115	17460	39.75	20230428	0.74	N	092730	500	41 억		505519	N	N	0	N	00	N
133	20240405	130619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	250	2	1.04	363058000	14925	36.19	23800	24900	23800	31350	16950	24150	24325.49	6.16	0	2462	24750	24450	24150	23850	23550	24600	24000	41	7200	500	18350	50	1	8207361	2003	8.63	1.23	12	0.18	2828.00	19824.00	29450	20240115	-17.15	17460	20230428	39.75	29450	-17.15	20240115	23400	4.27	20240326	29450	-17.15	20240115	17460	39.75	20230428	0.74	N	092730	500	41 억		505519	N	N	0	N	00	N
134	20240405	120620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	300	2	1.24	325588700	13390	32.47	23800	24900	23800	31350	16950	24150	24315.81	6.16	0	2656	24750	24450	24150	23850	23550	24600	24000	41	7200	500	18350	50	1	8207361	2007	8.65	1.23	12	0.16	2828.00	19824.00	29450	20240115	-16.98	17460	20230428	40.03	29450	-16.98	20240115	23400	4.49	20240326	29450	-16.98	20240115	17460	40.03	20230428	0.74	N	092730	500	41 억		505519	N	N	0	N	00	N
135	20240405	110625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	300	2	1.24	293759000	12086	29.31	23800	24900	23800	31350	16950	24150	24305.73	6.16	0	2668	24750	24450	24150	23850	23550	24600	24000	41	7200	500	18350	50	1	8207361	2007	8.65	1.23	12	0.15	2828.00	19824.00	29450	20240115	-16.98	17460	20230428	40.03	29450	-16.98	20240115	23400	4.49	20240326	29450	-16.98	20240115	17460	40.03	20230428	0.74	N	092730	500	41 억		505519	N	N	0	N	00	N
136	20240405	100533	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	250	2	1.04	220166100	9076	22.01	23800	24900	23800	31350	16950	24150	24258.05	6.16	0	2702	24750	24450	24150	23850	23550	24600	24000	41	7200	500	18350	50	1	8207361	2003	8.63	1.23	12	0.11	2828.00	19824.00	29450	20240115	-17.15	17460	20230428	39.75	29450	-17.15	20240115	23400	4.27	20240326	29450	-17.15	20240115	17460	39.75	20230428	0.74	N	092730	500	41 억		505519	N	N	0	N	00	N
137	20240405	090613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	150	2	0.62	76551950	3199	7.76	23800	24300	23800	31350	16950	24150	23929.96	6.16	0	831	24750	24450	24150	23850	23550	24600	24000	41	7200	500	18350	50	1	8207361	1994	8.59	1.23	12	0.04	2828.00	19824.00	29450	20240115	-17.49	17460	20230428	39.18	29450	-17.49	20240115	23400	3.85	20240326	29450	-17.49	20240115	17460	39.18	20230428	0.74	N	092730	500	41 억		505519	N	N	0	N	00	N
138	20240404	160614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	-150	5	-0.62	990068150	41227	69.81	24000	24450	23850	31550	17050	24300	24015.02	6.07	0	7623	25133	24716	24283	23866	23433	24500	23650	41	7250	500	18460	50	1	8207361	1982	8.54	1.22	12	0.50	2828.00	19824.00	29450	20240115	-18.00	17460	20230428	38.32	29450	-18.00	20240115	23400	3.21	20240326	29450	-18.00	20240115	17460	38.32	20230428	0.74	N	092730	500	41 억		497915	N	N	0	N	00	N
139	20240404	150611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-350	5	-1.44	907589950	37807	64.02	24000	24450	23850	31550	17050	24300	24005.87	6.07	0	7005	25133	24716	24283	23866	23433	24500	23650	41	7250	500	18460	50	1	8207361	1966	8.47	1.21	12	0.46	2828.00	19824.00	29450	20240115	-18.68	17460	20230428	37.17	29450	-18.68	20240115	23400	2.35	20240326	29450	-18.68	20240115	17460	37.17	20230428	0.74	N	092730	500	41 억		497915	N	N	0	N	00	N
140	20240404	140613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-250	5	-1.03	742063850	30907	52.34	24000	24450	23850	31550	17050	24300	24009.57	6.07	0	4812	25133	24716	24283	23866	23433	24500	23650	41	7250	500	18460	50	1	8207361	1974	8.50	1.21	12	0.38	2828.00	19824.00	29450	20240115	-18.34	17460	20230428	37.74	29450	-18.34	20240115	23400	2.78	20240326	29450	-18.34	20240115	17460	37.74	20230428	0.74	N	092730	500	41 억		497915	N	N	0	N	00	N
141	20240404	130606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-250	5	-1.03	642140050	26752	45.30	24000	24450	23850	31550	17050	24300	24003.44	6.07	0	2596	25133	24716	24283	23866	23433	24500	23650	41	7250	500	18460	50	1	8207361	1974	8.50	1.21	12	0.33	2828.00	19824.00	29450	20240115	-18.34	17460	20230428	37.74	29450	-18.34	20240115	23400	2.78	20240326	29450	-18.34	20240115	17460	37.74	20230428	0.74	N	092730	500	41 억		497915	N	N	0	N	00	N
142	20240404	120610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-300	5	-1.23	550162000	22927	38.82	24000	24450	23850	31550	17050	24300	23996.25	6.07	0	1897	25133	24716	24283	23866	23433	24500	23650	41	7250	500	18460	50	1	8207361	1970	8.49	1.21	12	0.28	2828.00	19824.00	29450	20240115	-18.51	17460	20230428	37.46	29450	-18.51	20240115	23400	2.56	20240326	29450	-18.51	20240115	17460	37.46	20230428	0.74	N	092730	500	41 억		497915	N	N	0	N	00	N
143	20240404	110612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-300	5	-1.23	372184750	15517	26.28	24000	24450	23850	31550	17050	24300	23985.61	6.07	0	139	25133	24716	24283	23866	23433	24500	23650	41	7250	500	18460	50	1	8207361	1970	8.49	1.21	12	0.19	2828.00	19824.00	29450	20240115	-18.51	17460	20230428	37.46	29450	-18.51	20240115	23400	2.56	20240326	29450	-18.51	20240115	17460	37.46	20230428	0.74	N	092730	500	41 억		497915	N	N	0	N	00	N
144	20240404	100612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-400	5	-1.65	184156000	7656	12.96	24000	24450	23900	31550	17050	24300	24053.81	6.07	0	-792	25133	24716	24283	23866	23433	24500	23650	41	7250	500	18460	50	1	8207361	1962	8.45	1.21	12	0.09	2828.00	19824.00	29450	20240115	-18.85	17460	20230428	36.88	29450	-18.85	20240115	23400	2.14	20240326	29450	-18.85	20240115	17460	36.88	20230428	0.74	N	092730	500	41 억		497915	N	N	0	N	00	N
145	20240404	090611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-50	5	-0.21	16606850	689	1.17	24000	24250	24000	31550	17050	24300	24102.83	6.07	0	179	25133	24716	24283	23866	23433	24500	23650	41	7250	500	18460	50	1	8207361	1990	8.57	1.22	12	0.01	2828.00	19824.00	29450	20240115	-17.66	17460	20230428	38.89	29450	-17.66	20240115	23400	3.63	20240326	29450	-17.66	20240115	17460	38.89	20230428	0.74	N	092730	500	41 억		497915	N	N	0	N	00	N
146	20240403	160612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-400	5	-1.62	1421955150	58993	177.98	24450	24700	23850	32100	17300	24700	24103.76	5.88	0	15777	25633	25166	24833	24366	24033	25000	24200	41	7400	500	18770	50	1	8207361	1994	8.59	1.23	12	0.72	2828.00	19824.00	29450	20240115	-17.49	17460	20230428	39.18	29450	-17.49	20240115	23400	3.85	20240326	29450	-17.49	20240115	17460	39.18	20230428	0.70	N	092730	500	41 억		482494	N	N	6	N	00	N
147	20240403	150609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	-600	5	-2.43	1339253000	55575	167.67	24450	24700	23850	32100	17300	24700	24098.12	5.88	0	14900	25633	25166	24833	24366	24033	25000	24200	41	7400	500	18770	50	1	8207361	1978	8.52	1.22	12	0.68	2828.00	19824.00	29450	20240115	-18.17	17460	20230428	38.03	29450	-18.17	20240115	23400	2.99	20240326	29450	-18.17	20240115	17460	38.03	20230428	0.70	N	092730	500	41 억		482494	N	N	6	N	00	N
148	20240403	140606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	-500	5	-2.02	1107476100	45978	138.72	24450	24700	23850	32100	17300	24700	24087.09	5.88	0	11094	25633	25166	24833	24366	24033	25000	24200	41	7400	500	18770	50	1	8207361	1986	8.56	1.22	12	0.56	2828.00	19824.00	29450	20240115	-17.83	17460	20230428	38.60	29450	-17.83	20240115	23400	3.42	20240326	29450	-17.83	20240115	17460	38.60	20230428	0.70	N	092730	500	41 억		482494	N	N	6	N	00	N
149	20240403	130606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-650	5	-2.63	973649800	40428	121.97	24450	24700	23850	32100	17300	24700	24083.55	5.88	0	9113	25633	25166	24833	24366	24033	25000	24200	41	7400	500	18770	50	1	8207361	1974	8.50	1.21	12	0.49	2828.00	19824.00	29450	20240115	-18.34	17460	20230428	37.74	29450	-18.34	20240115	23400	2.78	20240326	29450	-18.34	20240115	17460	37.74	20230428	0.70	N	092730	500	41 억		482494	N	N	6	N	00	N
150	20240403	120605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-700	5	-2.83	796366750	33034	99.67	24450	24700	23850	32100	17300	24700	24107.49	5.88	0	5635	25633	25166	24833	24366	24033	25000	24200	41	7400	500	18770	50	1	8207361	1970	8.49	1.21	12	0.40	2828.00	19824.00	29450	20240115	-18.51	17460	20230428	37.46	29450	-18.51	20240115	23400	2.56	20240326	29450	-18.51	20240115	17460	37.46	20230428	0.70	N	092730	500	41 억		482494	N	N	6	N	00	N
151	20240403	110607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	-600	5	-2.43	623869400	25837	77.95	24450	24700	24000	32100	17300	24700	24146.36	5.88	0	3012	25633	25166	24833	24366	24033	25000	24200	41	7400	500	18770	50	1	8207361	1978	8.52	1.22	12	0.31	2828.00	19824.00	29450	20240115	-18.17	17460	20230428	38.03	29450	-18.17	20240115	23400	2.99	20240326	29450	-18.17	20240115	17460	38.03	20230428	0.70	N	092730	500	41 억		482494	N	N	6	N	00	N
152	20240403	100607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	-550	5	-2.23	286200700	11828	35.69	24450	24700	24100	32100	17300	24700	24196.88	5.88	0	-2400	25633	25166	24833	24366	24033	25000	24200	41	7400	500	18770	50	1	8207361	1982	8.54	1.22	12	0.14	2828.00	19824.00	29450	20240115	-18.00	17460	20230428	38.32	29450	-18.00	20240115	23400	3.21	20240326	29450	-18.00	20240115	17460	38.32	20230428	0.70	N	092730	500	41 억		482494	N	N	6	N	00	N
153	20240403	090607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-300	5	-1.21	47676400	1964	5.93	24450	24700	24200	32100	17300	24700	24275.15	5.88	0	152	25633	25166	24833	24366	24033	25000	24200	41	7400	500	18770	50	1	8207361	2003	8.63	1.23	12	0.02	2828.00	19824.00	29450	20240115	-17.15	17460	20230428	39.75	29450	-17.15	20240115	23400	4.27	20240326	29450	-17.15	20240115	17460	39.75	20230428	0.70	N	092730	500	41 억		482494	N	N	6	N	00	N
154	20240402	160557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	-600	5	-2.37	815345850	32919	70.98	25300	25300	24500	32850	17750	25300	24767.20	5.79	0	7409	26200	25750	25000	24550	23800	25975	24775	41	7550	500	19220	50	1	8207361	2027	8.73	1.25	12	0.40	2828.00	19824.00	29450	20240115	-16.13	17460	20230428	41.47	29450	-16.13	20240115	23400	5.56	20240326	29450	-16.13	20240115	17460	41.47	20230428	0.68	N	092730	500	41 억		475048	N	N	6	N	00	N
155	20240402	150604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-650	5	-2.57	786672300	31758	68.47	25300	25300	24500	32850	17750	25300	24769.74	5.79	0	7212	26200	25750	25000	24550	23800	25975	24775	41	7550	500	19220	50	1	8207361	2023	8.72	1.24	12	0.39	2828.00	19824.00	29450	20240115	-16.30	17460	20230428	41.18	29450	-16.30	20240115	23400	5.34	20240326	29450	-16.30	20240115	17460	41.18	20230428	0.68	N	092730	500	41 억		475048	N	N	1308	N	00	N
156	20240402	140606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-750	5	-2.96	472374000	18970	40.90	25300	25300	24550	32850	17750	25300	24899.71	5.79	0	664	26200	25750	25000	24550	23800	25975	24775	41	7550	500	19220	50	1	8207361	2015	8.68	1.24	12	0.23	2828.00	19824.00	29450	20240115	-16.64	17460	20230428	40.61	29450	-16.64	20240115	23400	4.91	20240326	29450	-16.64	20240115	17460	40.61	20230428	0.68	N	092730	500	41 억		475048	N	N	1308	N	00	N
157	20240402	130557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-450	5	-1.78	372565750	14941	32.21	25300	25300	24800	32850	17750	25300	24934.18	5.79	0	152	26200	25750	25000	24550	23800	25975	24775	41	7550	500	19220	50	1	8207361	2040	8.79	1.25	12	0.18	2828.00	19824.00	29450	20240115	-15.62	17460	20230428	42.33	29450	-15.62	20240115	23400	6.20	20240326	29450	-15.62	20240115	17460	42.33	20230428	0.68	N	092730	500	41 억		475048	N	N	1308	N	00	N
158	20240402	120553	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	-450	5	-1.78	320159500	12834	27.67	25300	25300	24800	32850	17750	25300	24944.37	5.79	0	-480	26200	25750	25000	24550	23800	25975	24775	41	7550	500	19220	50	1	8207361	2040	8.79	1.25	12	0.16	2828.00	19824.00	29450	20240115	-15.62	17460	20230428	42.33	29450	-15.62	20240115	23400	6.20	20240326	29450	-15.62	20240115	17460	42.33	20230428	0.68	N	092730	500	41 억		475048	N	N	1308	N	00	N
159	20240402	110559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-400	5	-1.58	254484650	10197	21.99	25300	25300	24800	32850	17750	25300	24954.58	5.79	0	-1085	26200	25750	25000	24550	23800	25975	24775	41	7550	500	19220	50	1	8207361	2044	8.80	1.26	12	0.12	2828.00	19824.00	29450	20240115	-15.45	17460	20230428	42.61	29450	-15.45	20240115	23400	6.41	20240326	29450	-15.45	20240115	17460	42.61	20230428	0.68	N	092730	500	41 억		475048	N	N	1308	N	00	N
160	20240402	100559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-400	5	-1.58	170694600	6824	14.71	25300	25300	24850	32850	17750	25300	25011.07	5.79	0	-871	26200	25750	25000	24550	23800	25975	24775	41	7550	500	19220	50	1	8207361	2044	8.80	1.26	12	0.08	2828.00	19824.00	29450	20240115	-15.45	17460	20230428	42.61	29450	-15.45	20240115	23400	6.41	20240326	29450	-15.45	20240115	17460	42.61	20230428	0.68	N	092730	500	41 억		475048	N	N	1308	N	00	N
161	20240402	090600	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-250	5	-0.99	14044650	559	1.21	25300	25300	25000	32850	17750	25300	25101.12	5.79	0	31	26200	25750	25000	24550	23800	25975	24775	41	7550	500	19220	50	1	8207361	2056	8.86	1.26	12	0.01	2828.00	19824.00	29450	20240115	-14.94	17460	20230428	43.47	29450	-14.94	20240115	23400	7.05	20240326	29450	-14.94	20240115	17460	43.47	20230428	0.68	N	092730	500	41 억		475048	N	N	1308	N	00	N
162	20240401	160557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	750	2	3.05	1155734450	46325	108.88	24800	25450	24250	31900	17200	24550	24946.10	5.57	0	14373	25683	25116	24683	24116	23683	24900	23900	41	7350	500	18650	50	1	8207361	2076	8.95	1.28	12	0.56	2828.00	19824.00	29450	20240115	-14.09	17460	20230428	44.90	29450	-14.09	20240115	23400	8.12	20240326	29450	-14.09	20240115	17460	44.90	20230428	0.75	N	092730	500	41 억		457262	N	N	1308	N	00	N
163	20240401	150559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	650	2	2.65	1099228100	44091	103.63	24800	25450	24250	31900	17200	24550	24930.90	5.57	0	14591	25683	25116	24683	24116	23683	24900	23900	41	7350	500	18650	50	1	8207361	2068	8.91	1.27	12	0.54	2828.00	19824.00	29450	20240115	-14.43	17460	20230428	44.33	29450	-14.43	20240115	23400	7.69	20240326	29450	-14.43	20240115	17460	44.33	20230428	0.75	N	092730	500	41 억		457262	N	N	0	N	00	N
164	20240401	140554	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	700	2	2.85	994097000	39921	93.83	24800	25450	24250	31900	17200	24550	24901.61	5.57	0	15489	25683	25116	24683	24116	23683	24900	23900	41	7350	500	18650	50	1	8207361	2072	8.93	1.27	12	0.49	2828.00	19824.00	29450	20240115	-14.26	17460	20230428	44.62	29450	-14.26	20240115	23400	7.91	20240326	29450	-14.26	20240115	17460	44.62	20230428	0.75	N	092730	500	41 억		457262	N	N	0	N	00	N
165	20240401	130552	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	700	2	2.85	879622750	35387	83.17	24800	25450	24250	31900	17200	24550	24857.23	5.57	0	14710	25683	25116	24683	24116	23683	24900	23900	41	7350	500	18650	50	1	8207361	2072	8.93	1.27	12	0.43	2828.00	19824.00	29450	20240115	-14.26	17460	20230428	44.62	29450	-14.26	20240115	23400	7.91	20240326	29450	-14.26	20240115	17460	44.62	20230428	0.75	N	092730	500	41 억		457262	N	N	0	N	00	N
166	20240401	120559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	700	2	2.85	819649550	33013	77.59	24800	25450	24250	31900	17200	24550	24828.08	5.57	0	15012	25683	25116	24683	24116	23683	24900	23900	41	7350	500	18650	50	1	8207361	2072	8.93	1.27	12	0.40	2828.00	19824.00	29450	20240115	-14.26	17460	20230428	44.62	29450	-14.26	20240115	23400	7.91	20240326	29450	-14.26	20240115	17460	44.62	20230428	0.75	N	092730	500	41 억		457262	N	N	0	N	00	N
167	20240401	110556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	250	2	1.02	602406050	24389	57.32	24800	25000	24250	31900	17200	24550	24699.91	5.57	0	13319	25683	25116	24683	24116	23683	24900	23900	41	7350	500	18650	50	1	8207361	2035	8.77	1.25	12	0.30	2828.00	19824.00	29450	20240115	-15.79	17460	20230428	42.04	29450	-15.79	20240115	23400	5.98	20240326	29450	-15.79	20240115	17460	42.04	20230428	0.75	N	092730	500	41 억		457262	N	N	0	N	00	N
168	20240401	100554	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	250	2	1.02	313274300	12744	29.95	24800	25000	24250	31900	17200	24550	24582.10	5.57	0	5677	25683	25116	24683	24116	23683	24900	23900	41	7350	500	18650	50	1	8207361	2035	8.77	1.25	12	0.16	2828.00	19824.00	29450	20240115	-15.79	17460	20230428	42.04	29450	-15.79	20240115	23400	5.98	20240326	29450	-15.79	20240115	17460	42.04	20230428	0.75	N	092730	500	41 억		457262	N	N	0	N	00	N
169	20240401	090555	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-150	5	-0.61	31164650	1274	2.99	24800	24800	24350	31900	17200	24550	24462.05	5.57	0	303	25683	25116	24683	24116	23683	24900	23900	41	7350	500	18650	50	1	8207361	2003	8.63	1.23	12	0.02	2828.00	19824.00	29450	20240115	-17.15	17460	20230428	39.75	29450	-17.15	20240115	23400	4.27	20240326	29450	-17.15	20240115	17460	39.75	20230428	0.75	N	092730	500	41 억		457262	N	N	0	N	00	N