KissMeData/101360/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	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44250	-2400	5	-5.14	17388137800	377491	75.85	49050	49150	44150	60600	32700	46650	46067.87	1.46	0	-116813	50716	48682	45916	43882	41116	49700	44900	57	13950	500	32650	50	1	11455283	5069	-49.50	5.00	12	3.30	-894.00	8847.00	89900	20240305	-50.78	18960	20231031	133.39	89900	-50.78	20240305	20650	114.29	20240104	89900	-50.78	20240305	18960	133.39	20231031	2.52	N	101360	500	57 억		167733	N	N	10	N	00	N
3	20240430	150814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44250	-2400	5	-5.14	16472461500	356850	71.70	49050	49150	44150	60600	32700	46650	46160.74	1.46	0	-110484	50716	48682	45916	43882	41116	49700	44900	57	13950	500	32650	50	1	11455283	5069	-49.50	5.00	12	3.12	-894.00	8847.00	89900	20240305	-50.78	18960	20231031	133.39	89900	-50.78	20240305	20650	114.29	20240104	89900	-50.78	20240305	18960	133.39	20231031	2.52	N	101360	500	57 억		167733	N	N	0	N	00	N
4	20240430	140813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44950	-1700	5	-3.64	14456800800	311576	62.60	49050	49150	44550	60600	32700	46650	46398.95	1.46	0	-101197	50716	48682	45916	43882	41116	49700	44900	57	13950	500	32650	50	1	11455283	5149	-50.28	5.08	12	2.72	-894.00	8847.00	89900	20240305	-50.00	18960	20231031	137.08	89900	-50.00	20240305	20650	117.68	20240104	89900	-50.00	20240305	18960	137.08	20231031	2.52	N	101360	500	57 억		167733	N	N	0	N	00	N
5	20240430	130811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45250	-1400	5	-3.00	13389037100	287847	57.83	49050	49150	44550	60600	32700	46650	46514.42	1.46	0	-93872	50716	48682	45916	43882	41116	49700	44900	57	13950	500	32650	50	1	11455283	5184	-50.62	5.11	12	2.51	-894.00	8847.00	89900	20240305	-49.67	18960	20231031	138.66	89900	-49.67	20240305	20650	119.13	20240104	89900	-49.67	20240305	18960	138.66	20231031	2.52	N	101360	500	57 억		167733	N	N	0	N	00	N
6	20240430	120812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44850	-1800	5	-3.86	12375838400	265376	53.32	49050	49150	44550	60600	32700	46650	46635.11	1.46	0	-88732	50716	48682	45916	43882	41116	49700	44900	57	13950	500	32650	50	1	11455283	5138	-50.17	5.07	12	2.32	-894.00	8847.00	89900	20240305	-50.11	18960	20231031	136.55	89900	-50.11	20240305	20650	117.19	20240104	89900	-50.11	20240305	18960	136.55	20231031	2.52	N	101360	500	57 억		167733	N	N	0	N	00	N
7	20240430	110809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45350	-1300	5	-2.79	10346174850	220334	44.27	49050	49150	45300	60600	32700	46650	46956.78	1.46	0	-69601	50716	48682	45916	43882	41116	49700	44900	57	13950	500	32650	50	1	11455283	5195	-50.73	5.13	12	1.92	-894.00	8847.00	89900	20240305	-49.56	18960	20231031	139.19	89900	-49.56	20240305	20650	119.61	20240104	89900	-49.56	20240305	18960	139.19	20231031	2.52	N	101360	500	57 억		167733	N	N	0	N	00	N
8	20240430	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46000	-650	5	-1.39	8317768700	175857	35.33	49050	49150	45750	60600	32700	46650	47298.48	1.46	0	-62146	50716	48682	45916	43882	41116	49700	44900	57	13950	500	32650	50	1	11455283	5269	-51.45	5.20	12	1.54	-894.00	8847.00	89900	20240305	-48.83	18960	20231031	142.62	89900	-48.83	20240305	20650	122.76	20240104	89900	-48.83	20240305	18960	142.62	20231031	2.52	N	101360	500	57 억		167733	N	N	0	N	00	N
9	20240430	090820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47350	700	2	1.50	3645466150	75426	15.15	49050	49150	47250	60600	32700	46650	48331.69	1.46	0	-26630	50716	48682	45916	43882	41116	49700	44900	57	13950	500	32650	50	1	11455283	5424	-52.96	5.35	12	0.66	-894.00	8847.00	89900	20240305	-47.33	18960	20231031	149.74	89900	-47.33	20240305	20650	129.30	20240104	89900	-47.33	20240305	18960	149.74	20231031	2.52	N	101360	500	57 억		167733	N	N	0	N	00	N
10	20240429	160759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46650	3050	2	7.00	22777693900	494588	230.72	43800	47950	43150	56600	30550	43600	46056.39	0.78	0	81048	47133	45366	44083	42316	41033	44725	41675	57	13000	500	30520	50	1	11455283	5344	-52.18	5.27	12	4.32	-894.00	8847.00	89900	20240305	-48.11	18960	20231031	146.04	89900	-48.11	20240305	20650	125.91	20240104	89900	-48.11	20240305	18960	146.04	20231031	2.51	N	101360	500	57 억		89170	N	N	3	N	00	N
11	20240429	150811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46950	3350	2	7.68	21901732000	475812	221.96	43800	47950	43150	56600	30550	43600	46033.04	0.78	0	74373	47133	45366	44083	42316	41033	44725	41675	57	13000	500	30520	50	1	11455283	5378	-52.52	5.31	12	4.15	-894.00	8847.00	89900	20240305	-47.78	18960	20231031	147.63	89900	-47.78	20240305	20650	127.36	20240104	89900	-47.78	20240305	18960	147.63	20231031	2.51	N	101360	500	57 억		89170	N	N	3	N	00	N
12	20240429	140737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47400	3800	2	8.72	19592014150	426568	198.99	43800	47950	43150	56600	30550	43600	45932.42	0.78	0	61301	47133	45366	44083	42316	41033	44725	41675	57	13000	500	30520	50	1	11455283	5430	-53.02	5.36	12	3.72	-894.00	8847.00	89900	20240305	-47.27	18960	20231031	150.00	89900	-47.27	20240305	20650	129.54	20240104	89900	-47.27	20240305	18960	150.00	20231031	2.51	N	101360	500	57 억		89170	N	N	3	N	00	N
13	20240429	130809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46800	3200	2	7.34	14428906950	317713	148.21	43800	47150	43150	56600	30550	43600	45418.07	0.78	0	38527	47133	45366	44083	42316	41033	44725	41675	57	13000	500	30520	50	1	11455283	5361	-52.35	5.29	12	2.77	-894.00	8847.00	89900	20240305	-47.94	18960	20231031	146.84	89900	-47.94	20240305	20650	126.63	20240104	89900	-47.94	20240305	18960	146.84	20231031	2.51	N	101360	500	57 억		89170	N	N	3	N	00	N
14	20240429	120809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45200	1600	2	3.67	10454589800	231987	108.22	43800	46500	43150	56600	30550	43600	45068.91	0.78	0	9283	47133	45366	44083	42316	41033	44725	41675	57	13000	500	30520	50	1	11455283	5178	-50.56	5.11	12	2.03	-894.00	8847.00	89900	20240305	-49.72	18960	20231031	138.40	89900	-49.72	20240305	20650	118.89	20240104	89900	-49.72	20240305	18960	138.40	20231031	2.51	N	101360	500	57 억		89170	N	N	3	N	00	N
15	20240429	110743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44100	500	2	1.15	4897815600	110353	51.48	43800	45300	43150	56600	30550	43600	44387.10	0.78	0	20011	47133	45366	44083	42316	41033	44725	41675	57	13000	500	30520	50	1	11455283	5052	-49.33	4.98	12	0.96	-894.00	8847.00	89900	20240305	-50.95	18960	20231031	132.59	89900	-50.95	20240305	20650	113.56	20240104	89900	-50.95	20240305	18960	132.59	20231031	2.51	N	101360	500	57 억		89170	N	N	3	N	00	N
16	20240429	100809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44900	1300	2	2.98	3535635700	79517	37.09	43800	45300	43150	56600	30550	43600	44469.94	0.78	0	12955	47133	45366	44083	42316	41033	44725	41675	57	13000	500	30520	50	1	11455283	5143	-50.22	5.08	12	0.69	-894.00	8847.00	89900	20240305	-50.06	18960	20231031	136.81	89900	-50.06	20240305	20650	117.43	20240104	89900	-50.06	20240305	18960	136.81	20231031	2.51	N	101360	500	57 억		89170	N	N	3	N	00	N
17	20240429	090809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44200	600	2	1.38	792631800	18118	8.45	43800	44300	43150	56600	30550	43600	43752.97	0.78	0	2209	47133	45366	44083	42316	41033	44725	41675	57	13000	500	30520	50	1	11455283	5063	-49.44	5.00	12	0.16	-894.00	8847.00	89900	20240305	-50.83	18960	20231031	133.12	89900	-50.83	20240305	20650	114.04	20240104	89900	-50.83	20240305	18960	133.12	20231031	2.51	N	101360	500	57 억		89170	N	N	3	N	00	N
18	20240426	160805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43600	-1050	5	-2.35	9303365800	211833	69.49	45550	45850	42800	58000	31300	44650	43918.96	0.92	0	-15906	48783	46716	45633	43566	42483	46175	43025	57	13350	500	31250	50	1	11455283	4995	-48.77	4.93	12	1.85	-894.00	8847.00	89900	20240305	-51.50	18960	20231031	129.96	89900	-51.50	20240305	20650	111.14	20240104	89900	-51.50	20240305	18960	129.96	20231031	2.58	N	101360	500	57 억		104997	N	N	3	N	00	N
19	20240426	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44050	-600	5	-1.34	8938506950	203501	66.76	45550	45850	42800	58000	31300	44650	43923.62	0.92	0	-15700	48783	46716	45633	43566	42483	46175	43025	57	13350	500	31250	50	1	11455283	5046	-49.27	4.98	12	1.78	-894.00	8847.00	89900	20240305	-51.00	18960	20231031	132.33	89900	-51.00	20240305	20650	113.32	20240104	89900	-51.00	20240305	18960	132.33	20231031	2.58	N	101360	500	57 억		104997	N	N	30	N	00	N
20	20240426	140804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43600	-1050	5	-2.35	8006407200	182233	59.78	45550	45850	42800	58000	31300	44650	43934.96	0.92	0	-13307	48783	46716	45633	43566	42483	46175	43025	57	13350	500	31250	50	1	11455283	4995	-48.77	4.93	12	1.59	-894.00	8847.00	89900	20240305	-51.50	18960	20231031	129.96	89900	-51.50	20240305	20650	111.14	20240104	89900	-51.50	20240305	18960	129.96	20231031	2.58	N	101360	500	57 억		104997	N	N	30	N	00	N
21	20240426	130806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43150	-1500	5	-3.36	6589498700	149394	49.01	45550	45850	43100	58000	31300	44650	44108.15	0.92	0	-12636	48783	46716	45633	43566	42483	46175	43025	57	13350	500	31250	50	1	11455283	4943	-48.27	4.88	12	1.30	-894.00	8847.00	89900	20240305	-52.00	18960	20231031	127.58	89900	-52.00	20240305	20650	108.96	20240104	89900	-52.00	20240305	18960	127.58	20231031	2.58	N	101360	500	57 억		104997	N	N	30	N	00	N
22	20240426	120804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43500	-1150	5	-2.58	5790726700	130956	42.96	45550	45850	43300	58000	31300	44650	44218.84	0.92	0	-11476	48783	46716	45633	43566	42483	46175	43025	57	13350	500	31250	50	1	11455283	4983	-48.66	4.92	12	1.14	-894.00	8847.00	89900	20240305	-51.61	18960	20231031	129.43	89900	-51.61	20240305	20650	110.65	20240104	89900	-51.61	20240305	18960	129.43	20231031	2.58	N	101360	500	57 억		104997	N	N	30	N	00	N
23	20240426	110804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43600	-1050	5	-2.35	4884081100	110107	36.12	45550	45850	43300	58000	31300	44650	44357.56	0.92	0	-9081	48783	46716	45633	43566	42483	46175	43025	57	13350	500	31250	50	1	11455283	4995	-48.77	4.93	12	0.96	-894.00	8847.00	89900	20240305	-51.50	18960	20231031	129.96	89900	-51.50	20240305	20650	111.14	20240104	89900	-51.50	20240305	18960	129.96	20231031	2.58	N	101360	500	57 억		104997	N	N	30	N	00	N
24	20240426	100803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43350	-1300	5	-2.91	3800239850	85311	27.99	45550	45850	43300	58000	31300	44650	44545.71	0.92	0	-12139	48783	46716	45633	43566	42483	46175	43025	57	13350	500	31250	50	1	11455283	4966	-48.49	4.90	12	0.74	-894.00	8847.00	89900	20240305	-51.78	18960	20231031	128.64	89900	-51.78	20240305	20650	109.93	20240104	89900	-51.78	20240305	18960	128.64	20231031	2.58	N	101360	500	57 억		104997	N	N	30	N	00	N
25	20240426	090808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44750	100	2	0.22	1011873600	22420	7.35	45550	45850	44500	58000	31300	44650	45132.85	0.92	0	-2316	48783	46716	45633	43566	42483	46175	43025	57	13350	500	31250	50	1	11455283	5126	-50.06	5.06	12	0.20	-894.00	8847.00	89900	20240305	-50.22	18960	20231031	136.02	89900	-50.22	20240305	20650	116.71	20240104	89900	-50.22	20240305	18960	136.02	20231031	2.58	N	101360	500	57 억		104997	N	N	30	N	00	N
26	20240425	160759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44650	-2150	5	-4.59	13889600000	303165	56.43	46700	47700	44550	60800	32800	46800	45811.64	1.45	0	-60474	49133	47966	45933	44766	42733	48550	45350	57	14000	500	32760	50	1	11455283	5115	-49.94	5.05	12	2.65	-894.00	8847.00	89900	20240305	-50.33	18960	20231031	135.50	89900	-50.33	20240305	20650	116.22	20240104	89900	-50.33	20240305	18960	135.50	20231031	2.56	N	101360	500	57 억		166243	N	N	30	N	00	N
27	20240425	150804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44750	-2050	5	-4.38	13507502300	294618	54.84	46700	47700	44550	60800	32800	46800	45841.90	1.45	0	-58275	49133	47966	45933	44766	42733	48550	45350	57	14000	500	32760	50	1	11455283	5126	-50.06	5.06	12	2.57	-894.00	8847.00	89900	20240305	-50.22	18960	20231031	136.02	89900	-50.22	20240305	20650	116.71	20240104	89900	-50.22	20240305	18960	136.02	20231031	2.56	N	101360	500	57 억		166243	N	N	1	N	00	N
28	20240425	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45100	-1700	5	-3.63	12099494900	263245	49.00	46700	47700	44950	60800	32800	46800	45957.34	1.45	0	-40872	49133	47966	45933	44766	42733	48550	45350	57	14000	500	32760	50	1	11455283	5166	-50.45	5.10	12	2.30	-894.00	8847.00	89900	20240305	-49.83	18960	20231031	137.87	89900	-49.83	20240305	20650	118.40	20240104	89900	-49.83	20240305	18960	137.87	20231031	2.56	N	101360	500	57 억		166243	N	N	1	N	00	N
29	20240425	130803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45550	-1250	5	-2.67	10714291700	232708	43.31	46700	47700	44950	60800	32800	46800	46036.12	1.45	0	-33783	49133	47966	45933	44766	42733	48550	45350	57	14000	500	32760	50	1	11455283	5218	-50.95	5.15	12	2.03	-894.00	8847.00	89900	20240305	-49.33	18960	20231031	140.24	89900	-49.33	20240305	20650	120.58	20240104	89900	-49.33	20240305	18960	140.24	20231031	2.56	N	101360	500	57 억		166243	N	N	1	N	00	N
30	20240425	120759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45900	-900	5	-1.92	9909204200	215070	40.03	46700	47700	44950	60800	32800	46800	46068.45	1.45	0	-27723	49133	47966	45933	44766	42733	48550	45350	57	14000	500	32760	50	1	11455283	5258	-51.34	5.19	12	1.88	-894.00	8847.00	89900	20240305	-48.94	18960	20231031	142.09	89900	-48.94	20240305	20650	122.28	20240104	89900	-48.94	20240305	18960	142.09	20231031	2.56	N	101360	500	57 억		166243	N	N	1	N	00	N
31	20240425	110801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45800	-1000	5	-2.14	9288504850	201545	37.51	46700	47700	44950	60800	32800	46800	46080.34	1.45	0	-26901	49133	47966	45933	44766	42733	48550	45350	57	14000	500	32760	50	1	11455283	5247	-51.23	5.18	12	1.76	-894.00	8847.00	89900	20240305	-49.05	18960	20231031	141.56	89900	-49.05	20240305	20650	121.79	20240104	89900	-49.05	20240305	18960	141.56	20231031	2.56	N	101360	500	57 억		166243	N	N	1	N	00	N
32	20240425	100801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46750	-50	5	-0.11	7095738150	153904	28.65	46700	47700	44950	60800	32800	46800	46097.07	1.45	0	-17426	49133	47966	45933	44766	42733	48550	45350	57	14000	500	32760	50	1	11455283	5355	-52.29	5.28	12	1.34	-894.00	8847.00	89900	20240305	-48.00	18960	20231031	146.57	89900	-48.00	20240305	20650	126.39	20240104	89900	-48.00	20240305	18960	146.57	20231031	2.56	N	101360	500	57 억		166243	N	N	1	N	00	N
33	20240425	090803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45550	-1250	5	-2.67	2101079050	45834	8.53	46700	46700	44950	60800	32800	46800	45803.51	1.45	0	-11034	49133	47966	45933	44766	42733	48550	45350	57	14000	500	32760	50	1	11455283	5218	-50.95	5.15	12	0.40	-894.00	8847.00	89900	20240305	-49.33	18960	20231031	140.24	89900	-49.33	20240305	20650	120.58	20240104	89900	-49.33	20240305	18960	140.24	20231031	2.56	N	101360	500	57 억		166243	N	N	1	N	00	N
34	20240424	160744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46800	3900	2	9.09	24126060000	530372	200.84	44400	47100	43900	55700	30050	42900	45486.90	0.66	0	90776	46100	44500	43400	41800	40700	43950	41250	57	12800	500	30030	50	1	11455283	5361	-52.35	5.29	12	4.63	-894.00	8847.00	89900	20240305	-47.94	18960	20231031	146.84	89900	-47.94	20240305	20650	126.63	20240104	89900	-47.94	20240305	18960	146.84	20231031	2.49	N	101360	500	57 억		75569	N	N	1	N	00	N
35	20240424	150758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46650	3750	2	8.74	22960432050	505410	191.39	44400	47100	43900	55700	30050	42900	45429.32	0.66	0	84001	46100	44500	43400	41800	40700	43950	41250	57	12800	500	30030	50	1	11455283	5344	-52.18	5.27	12	4.41	-894.00	8847.00	89900	20240305	-48.11	18960	20231031	146.04	89900	-48.11	20240305	20650	125.91	20240104	89900	-48.11	20240305	18960	146.04	20231031	2.49	N	101360	500	57 억		75569	N	N	0	N	00	N
36	20240424	140758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45800	2900	2	6.76	18055595000	399272	151.20	44400	47100	43900	55700	30050	42900	45221.29	0.66	0	53426	46100	44500	43400	41800	40700	43950	41250	57	12800	500	30030	50	1	11455283	5247	-51.23	5.18	12	3.49	-894.00	8847.00	89900	20240305	-49.05	18960	20231031	141.56	89900	-49.05	20240305	20650	121.79	20240104	89900	-49.05	20240305	18960	141.56	20231031	2.49	N	101360	500	57 억		75569	N	N	0	N	00	N
37	20240424	130802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44200	1300	2	3.03	14836686050	328098	124.25	44400	47100	43900	55700	30050	42900	45220.29	0.66	0	35668	46100	44500	43400	41800	40700	43950	41250	57	12800	500	30030	50	1	11455283	5063	-49.44	5.00	12	2.86	-894.00	8847.00	89900	20240305	-50.83	18960	20231031	133.12	89900	-50.83	20240305	20650	114.04	20240104	89900	-50.83	20240305	18960	133.12	20231031	2.49	N	101360	500	57 억		75569	N	N	0	N	00	N
38	20240424	120759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44050	1150	2	2.68	13910002800	307053	116.28	44400	47100	43900	55700	30050	42900	45301.63	0.66	0	36200	46100	44500	43400	41800	40700	43950	41250	57	12800	500	30030	50	1	11455283	5046	-49.27	4.98	12	2.68	-894.00	8847.00	89900	20240305	-51.00	18960	20231031	132.33	89900	-51.00	20240305	20650	113.32	20240104	89900	-51.00	20240305	18960	132.33	20231031	2.49	N	101360	500	57 억		75569	N	N	0	N	00	N
39	20240424	110757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44150	1250	2	2.91	13051413700	287653	108.93	44400	47100	43900	55700	30050	42900	45372.08	0.66	0	40896	46100	44500	43400	41800	40700	43950	41250	57	12800	500	30030	50	1	11455283	5058	-49.38	4.99	12	2.51	-894.00	8847.00	89900	20240305	-50.89	18960	20231031	132.86	89900	-50.89	20240305	20650	113.80	20240104	89900	-50.89	20240305	18960	132.86	20231031	2.49	N	101360	500	57 억		75569	N	N	0	N	00	N
40	20240424	100756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45000	2100	2	4.90	10844232250	237936	90.10	44400	47100	44000	55700	30050	42900	45576.26	0.66	0	44955	46100	44500	43400	41800	40700	43950	41250	57	12800	500	30030	50	1	11455283	5155	-50.34	5.09	12	2.08	-894.00	8847.00	89900	20240305	-49.94	18960	20231031	137.34	89900	-49.94	20240305	20650	117.92	20240104	89900	-49.94	20240305	18960	137.34	20231031	2.49	N	101360	500	57 억		75569	N	N	0	N	00	N
41	20240424	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45500	2600	2	6.06	4930384850	108127	40.95	44400	47100	44000	55700	30050	42900	45598.09	0.66	0	8568	46100	44500	43400	41800	40700	43950	41250	57	12800	500	30030	50	1	11455283	5212	-50.89	5.14	12	0.94	-894.00	8847.00	89900	20240305	-49.39	18960	20231031	139.98	89900	-49.39	20240305	20650	120.34	20240104	89900	-49.39	20240305	18960	139.98	20231031	2.49	N	101360	500	57 억		75569	N	N	0	N	00	N
42	20240423	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42900	-2200	5	-4.88	11366416500	262525	83.04	44550	45000	42300	58600	31600	45100	43296.50	0.43	0	26454	48033	46566	45283	43816	42533	47300	44550	57	13500	500	31570	50	1	11455283	4914	-47.99	4.85	12	2.29	-894.00	8847.00	89900	20240305	-52.28	18960	20231031	126.27	89900	-52.28	20240305	20650	107.75	20240104	89900	-52.28	20240305	18960	126.27	20231031	2.34	N	101360	500	57 억		48796	N	N	0	N	00	N
43	20240423	150755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42850	-2250	5	-4.99	10613825850	244976	77.49	44550	45000	42300	58600	31600	45100	43325.52	0.43	0	22531	48033	46566	45283	43816	42533	47300	44550	57	13500	500	31570	50	1	11455283	4909	-47.93	4.84	12	2.14	-894.00	8847.00	89900	20240305	-52.34	18960	20231031	126.00	89900	-52.34	20240305	20650	107.51	20240104	89900	-52.34	20240305	18960	126.00	20231031	2.34	N	101360	500	57 억		48796	N	N	0	N	00	N
44	20240423	140754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42850	-2250	5	-4.99	8776789200	201960	63.88	44550	45000	42750	58600	31600	45100	43457.54	0.43	0	13244	48033	46566	45283	43816	42533	47300	44550	57	13500	500	31570	50	1	11455283	4909	-47.93	4.84	12	1.76	-894.00	8847.00	89900	20240305	-52.34	18960	20231031	126.00	89900	-52.34	20240305	20650	107.51	20240104	89900	-52.34	20240305	18960	126.00	20231031	2.34	N	101360	500	57 억		48796	N	N	0	N	00	N
45	20240423	130752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43300	-1800	5	-3.99	7108064200	163126	51.60	44550	45000	43000	58600	31600	45100	43573.47	0.43	0	8998	48033	46566	45283	43816	42533	47300	44550	57	13500	500	31570	50	1	11455283	4960	-48.43	4.89	12	1.42	-894.00	8847.00	89900	20240305	-51.84	18960	20231031	128.38	89900	-51.84	20240305	20650	109.69	20240104	89900	-51.84	20240305	18960	128.38	20231031	2.34	N	101360	500	57 억		48796	N	N	0	N	00	N
46	20240423	120753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43400	-1700	5	-3.77	6566053450	150627	47.64	44550	45000	43000	58600	31600	45100	43590.84	0.43	0	5690	48033	46566	45283	43816	42533	47300	44550	57	13500	500	31570	50	1	11455283	4972	-48.55	4.91	12	1.31	-894.00	8847.00	89900	20240305	-51.72	18960	20231031	128.90	89900	-51.72	20240305	20650	110.17	20240104	89900	-51.72	20240305	18960	128.90	20231031	2.34	N	101360	500	57 억		48796	N	N	0	N	00	N
47	20240423	110754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43250	-1850	5	-4.10	5921260050	135799	42.95	44550	45000	43000	58600	31600	45100	43602.41	0.43	0	3082	48033	46566	45283	43816	42533	47300	44550	57	13500	500	31570	50	1	11455283	4954	-48.38	4.89	12	1.19	-894.00	8847.00	89900	20240305	-51.89	18960	20231031	128.11	89900	-51.89	20240305	20650	109.44	20240104	89900	-51.89	20240305	18960	128.11	20231031	2.34	N	101360	500	57 억		48796	N	N	0	N	00	N
48	20240423	100753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43500	-1600	5	-3.55	4826949100	110489	34.95	44550	45000	43000	58600	31600	45100	43686.33	0.43	0	3252	48033	46566	45283	43816	42533	47300	44550	57	13500	500	31570	50	1	11455283	4983	-48.66	4.92	12	0.96	-894.00	8847.00	89900	20240305	-51.61	18960	20231031	129.43	89900	-51.61	20240305	20650	110.65	20240104	89900	-51.61	20240305	18960	129.43	20231031	2.34	N	101360	500	57 억		48796	N	N	0	N	00	N
49	20240423	090753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44450	-650	5	-1.44	1039555250	23512	7.44	44550	45000	43700	58600	31600	45100	44211.40	0.43	0	2584	48033	46566	45283	43816	42533	47300	44550	57	13500	500	31570	50	1	11455283	5092	-49.72	5.02	12	0.21	-894.00	8847.00	89900	20240305	-50.56	18960	20231031	134.44	89900	-50.56	20240305	20650	115.25	20240104	89900	-50.56	20240305	18960	134.44	20231031	2.34	N	101360	500	57 억		48796	N	N	0	N	00	N
50	20240422	160750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45100	600	2	1.35	14186919700	312917	35.14	44000	46750	44000	57800	31150	44500	45338.82	0.29	0	14935	49633	47066	44233	41666	38833	48350	42950	57	13300	500	31150	50	1	11455283	5166	-50.45	5.10	12	2.73	-894.00	8847.00	89900	20240305	-49.83	18960	20231031	137.87	89900	-49.83	20240305	20650	118.40	20240104	89900	-49.83	20240305	18960	137.87	20231031	2.44	N	101360	500	57 억		32687	N	N	1	N	00	N
51	20240422	150750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45150	650	2	1.46	13712381200	302392	33.96	44000	46750	44000	57800	31150	44500	45347.42	0.29	0	12460	49633	47066	44233	41666	38833	48350	42950	57	13300	500	31150	50	1	11455283	5172	-50.50	5.10	12	2.64	-894.00	8847.00	89900	20240305	-49.78	18960	20231031	138.13	89900	-49.78	20240305	20650	118.64	20240104	89900	-49.78	20240305	18960	138.13	20231031	2.44	N	101360	500	57 억		32687	N	N	1	N	00	N
52	20240422	140750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44500	0	3	0.00	12401208050	273038	30.66	44000	46750	44000	57800	31150	44500	45420.60	0.29	0	6586	49633	47066	44233	41666	38833	48350	42950	57	13300	500	31150	50	1	11455283	5098	-49.78	5.03	12	2.38	-894.00	8847.00	89900	20240305	-50.50	18960	20231031	134.70	89900	-50.50	20240305	20650	115.50	20240104	89900	-50.50	20240305	18960	134.70	20231031	2.44	N	101360	500	57 억		32687	N	N	1	N	00	N
53	20240422	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45100	600	2	1.35	11604554100	255243	28.66	44000	46750	44000	57800	31150	44500	45466.13	0.29	0	7447	49633	47066	44233	41666	38833	48350	42950	57	13300	500	31150	50	1	11455283	5166	-50.45	5.10	12	2.23	-894.00	8847.00	89900	20240305	-49.83	18960	20231031	137.87	89900	-49.83	20240305	20650	118.40	20240104	89900	-49.83	20240305	18960	137.87	20231031	2.44	N	101360	500	57 억		32687	N	N	1	N	00	N
54	20240422	120748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44600	100	2	0.22	10333995050	227057	25.50	44000	46750	44000	57800	31150	44500	45514.44	0.29	0	6300	49633	47066	44233	41666	38833	48350	42950	57	13300	500	31150	50	1	11455283	5109	-49.89	5.04	12	1.98	-894.00	8847.00	89900	20240305	-50.39	18960	20231031	135.23	89900	-50.39	20240305	20650	115.98	20240104	89900	-50.39	20240305	18960	135.23	20231031	2.44	N	101360	500	57 억		32687	N	N	1	N	00	N
55	20240422	110748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44650	150	2	0.34	9496332100	208184	23.38	44000	46750	44000	57800	31150	44500	45617.08	0.29	0	6095	49633	47066	44233	41666	38833	48350	42950	57	13300	500	31150	50	1	11455283	5115	-49.94	5.05	12	1.82	-894.00	8847.00	89900	20240305	-50.33	18960	20231031	135.50	89900	-50.33	20240305	20650	116.22	20240104	89900	-50.33	20240305	18960	135.50	20231031	2.44	N	101360	500	57 억		32687	N	N	1	N	00	N
56	20240422	100749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45250	750	2	1.69	7969416200	174113	19.55	44000	46750	44000	57800	31150	44500	45774.23	0.29	0	11458	49633	47066	44233	41666	38833	48350	42950	57	13300	500	31150	50	1	11455283	5184	-50.62	5.11	12	1.52	-894.00	8847.00	89900	20240305	-49.67	18960	20231031	138.66	89900	-49.67	20240305	20650	119.13	20240104	89900	-49.67	20240305	18960	138.66	20231031	2.44	N	101360	500	57 억		32687	N	N	1	N	00	N
57	20240422	090749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	2000	2	4.49	2329146350	51386	5.77	44000	46550	44000	57800	31150	44500	45332.49	0.29	0	5940	49633	47066	44233	41666	38833	48350	42950	57	13300	500	31150	50	1	11455283	5327	-52.01	5.26	12	0.45	-894.00	8847.00	89900	20240305	-48.28	18960	20231031	145.25	89900	-48.28	20240305	20650	125.18	20240104	89900	-48.28	20240305	18960	145.25	20231031	2.44	N	101360	500	57 억		32687	N	N	1	N	00	N
58	20240419	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44500	1200	2	2.77	39381121400	885171	91.86	42300	46800	41400	56200	30350	43300	44490.09	0.24	0	6375	45433	44366	42383	41316	39333	44900	41850	57	12900	500	30310	50	1	11455283	5098	-49.78	5.03	12	7.73	-894.00	8847.00	89900	20240305	-50.50	18960	20231031	134.70	89900	-50.50	20240305	20650	115.50	20240104	89900	-50.50	20240305	18960	134.70	20231031	2.31	N	101360	500	57 억		27203	N	N	1	N	00	N
59	20240419	150721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44250	950	2	2.19	38565007550	866770	89.95	42300	46800	41400	56200	30350	43300	44493.04	0.24	0	6363	45433	44366	42383	41316	39333	44900	41850	57	12900	500	30310	50	1	11455283	5069	-49.50	5.00	12	7.57	-894.00	8847.00	89900	20240305	-50.78	18960	20231031	133.39	89900	-50.78	20240305	20650	114.29	20240104	89900	-50.78	20240305	18960	133.39	20231031	2.31	N	101360	500	57 억		27203	N	N	0	N	00	N
60	20240419	140715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44950	1650	2	3.81	36337478950	816748	84.76	42300	46800	41400	56200	30350	43300	44490.71	0.24	0	-8506	45433	44366	42383	41316	39333	44900	41850	57	12900	500	30310	50	1	11455283	5149	-50.28	5.08	12	7.13	-894.00	8847.00	89900	20240305	-50.00	18960	20231031	137.08	89900	-50.00	20240305	20650	117.68	20240104	89900	-50.00	20240305	18960	137.08	20231031	2.31	N	101360	500	57 억		27203	N	N	0	N	00	N
61	20240419	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44650	1350	2	3.12	33320771600	750005	77.83	42300	46800	41400	56200	30350	43300	44427.68	0.24	0	-8128	45433	44366	42383	41316	39333	44900	41850	57	12900	500	30310	50	1	11455283	5115	-49.94	5.05	12	6.55	-894.00	8847.00	89900	20240305	-50.33	18960	20231031	135.50	89900	-50.33	20240305	20650	116.22	20240104	89900	-50.33	20240305	18960	135.50	20231031	2.31	N	101360	500	57 억		27203	N	N	0	N	00	N
62	20240419	120713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	44500	1200	2	2.77	30779597750	693131	71.93	42300	46800	41400	56200	30350	43300	44406.91	0.24	0	-3462	45433	44366	42383	41316	39333	44900	41850	57	12900	500	30310	50	1	11455283	5098	-49.78	5.03	12	6.05	-894.00	8847.00	89900	20240305	-50.50	18960	20231031	134.70	89900	-50.50	20240305	20650	115.50	20240104	89900	-50.50	20240305	18960	134.70	20231031	2.31	N	101360	500	57 억		27203	N	N	0	N	00	N
63	20240419	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43850	550	2	1.27	26719244850	599977	62.26	42300	46800	41400	56200	30350	43300	44534.17	0.24	0	-8621	45433	44366	42383	41316	39333	44900	41850	57	12900	500	30310	50	1	11455283	5023	-49.05	4.96	12	5.24	-894.00	8847.00	89900	20240305	-51.22	18960	20231031	131.28	89900	-51.22	20240305	20650	112.35	20240104	89900	-51.22	20240305	18960	131.28	20231031	2.31	N	101360	500	57 억		27203	N	N	0	N	00	N
64	20240419	100718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46150	2850	2	6.58	19143612850	429561	44.58	42300	46800	41400	56200	30350	43300	44566.08	0.24	0	-18101	45433	44366	42383	41316	39333	44900	41850	57	12900	500	30310	50	1	11455283	5287	-51.62	5.22	12	3.75	-894.00	8847.00	89900	20240305	-48.67	18960	20231031	143.41	89900	-48.67	20240305	20650	123.49	20240104	89900	-48.67	20240305	18960	143.41	20231031	2.31	N	101360	500	57 억		27203	N	N	0	N	00	N
65	20240419	090712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42050	-1250	5	-2.89	1470327200	34845	3.62	42300	42800	41900	56200	30350	43300	42190.26	0.24	0	2684	45433	44366	42383	41316	39333	44900	41850	57	12900	500	30310	50	1	11455283	4817	-47.04	4.75	12	0.30	-894.00	8847.00	89900	20240305	-53.23	18960	20231031	121.78	89900	-53.23	20240305	20650	103.63	20240104	89900	-53.23	20240305	18960	121.78	20231031	2.31	N	101360	500	57 억		27203	N	N	0	N	00	N
66	20240418	160713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43300	1750	2	4.21	39749153050	951784	78.90	40600	43450	40400	54000	29100	41550	41758.95	0.33	0	-9693	50650	46100	43750	39200	36850	44925	38025	57	12450	500	29080	50	1	11455283	4960	-48.43	4.89	12	8.31	-894.00	8847.00	89900	20240305	-51.84	18960	20231031	128.38	89900	-51.84	20240305	20650	109.69	20240104	89900	-51.84	20240305	18960	128.38	20231031	2.38	N	101360	500	57 억		37301	N	N	0	N	00	N
67	20240418	150711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43100	1550	2	3.73	37171560400	892219	73.97	40600	43400	40400	54000	29100	41550	41661.94	0.33	0	-16570	50650	46100	43750	39200	36850	44925	38025	57	12450	500	29080	50	1	11455283	4937	-48.21	4.87	12	7.79	-894.00	8847.00	89900	20240305	-52.06	18960	20231031	127.32	89900	-52.06	20240305	20650	108.72	20240104	89900	-52.06	20240305	18960	127.32	20231031	2.38	N	101360	500	57 억		37301	N	N	0	N	00	N
68	20240418	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40750	-800	5	-1.93	29044893750	700444	58.07	40600	43100	40400	54000	29100	41550	41466.39	0.33	0	-32233	50650	46100	43750	39200	36850	44925	38025	57	12450	500	29080	50	1	11455283	4668	-45.58	4.61	12	6.11	-894.00	8847.00	89900	20240305	-54.67	18960	20231031	114.93	89900	-54.67	20240305	20650	97.34	20240104	89900	-54.67	20240305	18960	114.93	20231031	2.38	N	101360	500	57 억		37301	N	N	0	N	00	N
69	20240418	130712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	40850	-700	5	-1.68	25150414250	604692	50.13	40600	43100	40550	54000	29100	41550	41592.12	0.33	0	-41281	50650	46100	43750	39200	36850	44925	38025	57	12450	500	29080	50	1	11455283	4679	-45.69	4.62	12	5.28	-894.00	8847.00	89900	20240305	-54.56	18960	20231031	115.45	89900	-54.56	20240305	20650	97.82	20240104	89900	-54.56	20240305	18960	115.45	20231031	2.38	N	101360	500	57 억		37301	N	N	0	N	00	N
70	20240418	120710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41000	-550	5	-1.32	22349359750	536613	44.49	40600	43100	40550	54000	29100	41550	41648.96	0.33	0	-47542	50650	46100	43750	39200	36850	44925	38025	57	12450	500	29080	50	1	11455283	4697	-45.86	4.63	12	4.68	-894.00	8847.00	89900	20240305	-54.39	18960	20231031	116.24	89900	-54.39	20240305	20650	98.55	20240104	89900	-54.39	20240305	18960	116.24	20231031	2.38	N	101360	500	57 억		37301	N	N	0	N	00	N
71	20240418	110712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	42100	550	2	1.32	17438032250	417716	34.63	40600	43100	40550	54000	29100	41550	41746.22	0.33	0	-16902	50650	46100	43750	39200	36850	44925	38025	57	12450	500	29080	50	1	11455283	4823	-47.09	4.76	12	3.65	-894.00	8847.00	89900	20240305	-53.17	18960	20231031	122.05	89900	-53.17	20240305	20650	103.87	20240104	89900	-53.17	20240305	18960	122.05	20231031	2.38	N	101360	500	57 억		37301	N	N	0	N	00	N
72	20240418	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41550	0	3	0.00	11947646950	287064	23.80	40600	42600	40550	54000	29100	41550	41620.19	0.33	0	-18191	50650	46100	43750	39200	36850	44925	38025	57	12450	500	29080	50	1	11455283	4760	-46.48	4.70	12	2.51	-894.00	8847.00	89900	20240305	-53.78	18960	20231031	119.15	89900	-53.78	20240305	20650	101.21	20240104	89900	-53.78	20240305	18960	119.15	20231031	2.38	N	101360	500	57 억		37301	N	N	0	N	00	N
73	20240418	090711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41000	-550	5	-1.32	3006499350	73489	6.09	40600	41750	40550	54000	29100	41550	40909.52	0.33	0	9361	50650	46100	43750	39200	36850	44925	38025	57	12450	500	29080	50	1	11455283	4697	-45.86	4.63	12	0.64	-894.00	8847.00	89900	20240305	-54.39	18960	20231031	116.24	89900	-54.39	20240305	20650	98.55	20240104	89900	-54.39	20240305	18960	116.24	20231031	2.38	N	101360	500	57 억		37301	N	N	0	N	00	N
74	20240417	160706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41550	-6800	5	-14.06	52324364000	1184593	335.61	47650	48300	41400	62800	33850	48350	44172.16	0.38	0	-5806	51183	49766	48883	47466	46583	49325	47025	57	14450	500	33840	50	1	11455283	4760	-46.48	4.70	12	10.34	-894.00	8847.00	89900	20240305	-53.78	18960	20231031	119.15	89900	-53.78	20240305	20650	101.21	20240104	89900	-53.78	20240305	18960	119.15	20231031	2.29	N	101360	500	57 억		43656	N	N	2	N	00	N
75	20240417	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	41950	-6400	5	-13.24	48200553100	1085506	307.54	47650	48300	41850	62800	33850	48350	44403.24	0.38	0	-29105	51183	49766	48883	47466	46583	49325	47025	57	14450	500	33840	50	1	11455283	4805	-46.92	4.74	12	9.48	-894.00	8847.00	89900	20240305	-53.34	18960	20231031	121.26	89900	-53.34	20240305	20650	103.15	20240104	89900	-53.34	20240305	18960	121.26	20231031	2.29	N	101360	500	57 억		43656	N	N	2	N	00	N
76	20240417	140711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43250	-5100	5	-10.55	41237685650	921198	260.99	47650	48300	42350	62800	33850	48350	44764.72	0.38	0	-23238	51183	49766	48883	47466	46583	49325	47025	57	14450	500	33840	50	1	11455283	4954	-48.38	4.89	12	8.04	-894.00	8847.00	89900	20240305	-51.89	18960	20231031	128.11	89900	-51.89	20240305	20650	109.44	20240104	89900	-51.89	20240305	18960	128.11	20231031	2.29	N	101360	500	57 억		43656	N	N	2	N	00	N
77	20240417	130714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43350	-5000	5	-10.34	32647757550	720833	204.22	47650	48300	43300	62800	33850	48350	45291.10	0.38	0	-42163	51183	49766	48883	47466	46583	49325	47025	57	14450	500	33840	50	1	11455283	4966	-48.49	4.90	12	6.29	-894.00	8847.00	89900	20240305	-51.78	18960	20231031	128.64	89900	-51.78	20240305	20650	109.93	20240104	89900	-51.78	20240305	18960	128.64	20231031	2.29	N	101360	500	57 억		43656	N	N	2	N	00	N
78	20240417	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	43850	-4500	5	-9.31	29241634700	642667	182.08	47650	48300	43300	62800	33850	48350	45499.81	0.38	0	-28399	51183	49766	48883	47466	46583	49325	47025	57	14450	500	33840	50	1	11455283	5023	-49.05	4.96	12	5.61	-894.00	8847.00	89900	20240305	-51.22	18960	20231031	131.28	89900	-51.22	20240305	20650	112.35	20240104	89900	-51.22	20240305	18960	131.28	20231031	2.29	N	101360	500	57 억		43656	N	N	2	N	00	N
79	20240417	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	45150	-3200	5	-6.62	19728265500	426808	120.92	47650	48300	45000	62800	33850	48350	46222.10	0.38	0	-12617	51183	49766	48883	47466	46583	49325	47025	57	14450	500	33840	50	1	11455283	5172	-50.50	5.10	12	3.73	-894.00	8847.00	89900	20240305	-49.78	18960	20231031	138.13	89900	-49.78	20240305	20650	118.64	20240104	89900	-49.78	20240305	18960	138.13	20231031	2.29	N	101360	500	57 억		43656	N	N	2	N	00	N
80	20240417	100711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46350	-2000	5	-4.14	13937233450	299366	84.81	47650	48300	45550	62800	33850	48350	46554.98	0.38	0	10961	51183	49766	48883	47466	46583	49325	47025	57	14450	500	33840	50	1	11455283	5310	-51.85	5.24	12	2.61	-894.00	8847.00	89900	20240305	-48.44	18960	20231031	144.46	89900	-48.44	20240305	20650	124.46	20240104	89900	-48.44	20240305	18960	144.46	20231031	2.29	N	101360	500	57 억		43656	N	N	2	N	00	N
81	20240417	090708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	-1850	5	-3.83	3351836150	70601	20.00	47650	48300	46500	62800	33850	48350	47473.99	0.38	0	10776	51183	49766	48883	47466	46583	49325	47025	57	14450	500	33840	50	1	11455283	5327	-52.01	5.26	12	0.62	-894.00	8847.00	89900	20240305	-48.28	18960	20231031	145.25	89900	-48.28	20240305	20650	125.18	20240104	89900	-48.28	20240305	18960	145.25	20231031	2.29	N	101360	500	57 억		43656	N	N	2	N	00	N
82	20240416	160712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48350	-2850	5	-5.57	17164091250	350405	68.74	49250	50300	48000	66500	35900	51200	48986.50	0.30	0	32260	55666	53432	52266	50032	48866	52850	49450	57	15300	500	35840	50	1	11455283	5539	-54.08	5.47	12	3.06	-894.00	8847.00	89900	20240305	-46.22	18960	20231031	155.01	89900	-46.22	20240305	20650	134.14	20240104	89900	-46.22	20240305	18960	155.01	20231031	2.33	N	101360	500	57 억		34277	N	N	2	N	00	N
83	20240416	150711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48100	-3100	5	-6.05	16136888000	329212	64.58	49250	50300	48000	66500	35900	51200	49016.49	0.30	0	31988	55666	53432	52266	50032	48866	52850	49450	57	15300	500	35840	50	1	11455283	5510	-53.80	5.44	12	2.87	-894.00	8847.00	89900	20240305	-46.50	18960	20231031	153.69	89900	-46.50	20240305	20650	132.93	20240104	89900	-46.50	20240305	18960	153.69	20231031	2.33	N	101360	500	57 억		34277	N	N	3	N	00	N
84	20240416	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48600	-2600	5	-5.08	13032516650	264899	51.96	49250	50300	48600	66500	35900	51200	49197.81	0.30	0	22345	55666	53432	52266	50032	48866	52850	49450	57	15300	500	35840	50	1	11455283	5567	-54.36	5.49	12	2.31	-894.00	8847.00	89900	20240305	-45.94	18960	20231031	156.33	89900	-45.94	20240305	20650	135.35	20240104	89900	-45.94	20240305	18960	156.33	20231031	2.33	N	101360	500	57 억		34277	N	N	3	N	00	N
85	20240416	130710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48950	-2250	5	-4.39	11770415100	238985	46.88	49250	50300	48600	66500	35900	51200	49251.42	0.30	0	25080	55666	53432	52266	50032	48866	52850	49450	57	15300	500	35840	50	1	11455283	5607	-54.75	5.53	12	2.09	-894.00	8847.00	89900	20240305	-45.55	18960	20231031	158.18	89900	-45.55	20240305	20650	137.05	20240104	89900	-45.55	20240305	18960	158.18	20231031	2.33	N	101360	500	57 억		34277	N	N	3	N	00	N
86	20240416	120713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	48650	-2550	5	-4.98	10321245300	209244	41.05	49250	50300	48600	66500	35900	51200	49326.07	0.30	0	23822	55666	53432	52266	50032	48866	52850	49450	57	15300	500	35840	50	1	11455283	5573	-54.42	5.50	12	1.83	-894.00	8847.00	89900	20240305	-45.88	18960	20231031	156.59	89900	-45.88	20240305	20650	135.59	20240104	89900	-45.88	20240305	18960	156.59	20231031	2.33	N	101360	500	57 억		34277	N	N	3	N	00	N
87	20240416	110710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49200	-2000	5	-3.91	8357996400	169067	33.17	49250	50300	48900	66500	35900	51200	49435.66	0.30	0	20519	55666	53432	52266	50032	48866	52850	49450	57	15300	500	35840	50	1	11455283	5636	-55.03	5.56	12	1.48	-894.00	8847.00	89900	20240305	-45.27	18960	20231031	159.49	89900	-45.27	20240305	20650	138.26	20240104	89900	-45.27	20240305	18960	159.49	20231031	2.33	N	101360	500	57 억		34277	N	N	3	N	00	N
88	20240416	100702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49550	-1650	5	-3.22	5627088800	113436	22.25	49250	50300	49200	66500	35900	51200	49605.38	0.30	0	14947	55666	53432	52266	50032	48866	52850	49450	57	15300	500	35840	50	1	11455283	5676	-55.43	5.60	12	0.99	-894.00	8847.00	89900	20240305	-44.88	18960	20231031	161.34	89900	-44.88	20240305	20650	139.95	20240104	89900	-44.88	20240305	18960	161.34	20231031	2.33	N	101360	500	57 억		34277	N	N	3	N	00	N
89	20240416	090702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49600	-1600	5	-3.12	2187843800	44092	8.65	49250	50300	49200	66500	35900	51200	49618.79	0.30	0	13164	55666	53432	52266	50032	48866	52850	49450	57	15300	500	35840	50	1	11455283	5682	-55.48	5.61	12	0.38	-894.00	8847.00	89900	20240305	-44.83	18960	20231031	161.60	89900	-44.83	20240305	20650	140.19	20240104	89900	-44.83	20240305	18960	161.60	20231031	2.33	N	101360	500	57 억		34277	N	N	3	N	00	N
90	20240415	160701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51200	-5700	5	-10.02	26029941600	498364	118.19	53600	54500	51100	73900	39900	56900	52233.62	0.66	0	-39297	61500	59200	57600	55300	53700	58400	54500	57	17000	500	39830	100	1	11455283	5865	-57.27	5.79	12	4.35	-894.00	8847.00	89900	20240305	-43.05	18960	20231031	170.04	89900	-43.05	20240305	20650	147.94	20240104	89900	-43.05	20240305	18960	170.04	20231031	2.09	N	101360	500	57 억		75052	N	N	3	N	00	N
91	20240415	150705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51400	-5500	5	-9.67	24019067800	459149	108.89	53600	54500	51200	73900	39900	56900	52312.05	0.66	0	-41864	61500	59200	57600	55300	53700	58400	54500	57	17000	500	39830	100	1	11455283	5888	-57.49	5.81	12	4.01	-894.00	8847.00	89900	20240305	-42.83	18960	20231031	171.10	89900	-42.83	20240305	20650	148.91	20240104	89900	-42.83	20240305	18960	171.10	20231031	2.09	N	101360	500	57 억		75052	N	N	81	N	00	N
92	20240415	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51600	-5300	5	-9.31	21635797100	413005	97.95	53600	54500	51200	73900	39900	56900	52386.19	0.66	0	-40473	61500	59200	57600	55300	53700	58400	54500	57	17000	500	39830	100	1	11455283	5911	-57.72	5.83	12	3.61	-894.00	8847.00	89900	20240305	-42.60	18960	20231031	172.15	89900	-42.60	20240305	20650	149.88	20240104	89900	-42.60	20240305	18960	172.15	20231031	2.09	N	101360	500	57 억		75052	N	N	81	N	00	N
93	20240415	130652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51900	-5000	5	-8.79	19245392100	366825	87.00	53600	54500	51200	73900	39900	56900	52464.67	0.66	0	-41919	61500	59200	57600	55300	53700	58400	54500	57	17000	500	39830	100	1	11455283	5945	-58.05	5.87	12	3.20	-894.00	8847.00	89900	20240305	-42.27	18960	20231031	173.73	89900	-42.27	20240305	20650	151.33	20240104	89900	-42.27	20240305	18960	173.73	20231031	2.09	N	101360	500	57 억		75052	N	N	81	N	00	N
94	20240415	120703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51800	-5100	5	-8.96	17706486200	337231	79.98	53600	54500	51200	73900	39900	56900	52505.39	0.66	0	-39008	61500	59200	57600	55300	53700	58400	54500	57	17000	500	39830	100	1	11455283	5934	-57.94	5.86	12	2.94	-894.00	8847.00	89900	20240305	-42.38	18960	20231031	173.21	89900	-42.38	20240305	20650	150.85	20240104	89900	-42.38	20240305	18960	173.21	20231031	2.09	N	101360	500	57 억		75052	N	N	81	N	00	N
95	20240415	110703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52300	-4600	5	-8.08	15877945400	302052	71.63	53600	54500	51200	73900	39900	56900	52566.80	0.66	0	-29102	61500	59200	57600	55300	53700	58400	54500	57	17000	500	39830	100	1	11455283	5991	-58.50	5.91	12	2.64	-894.00	8847.00	89900	20240305	-41.82	18960	20231031	175.84	89900	-41.82	20240305	20650	153.27	20240104	89900	-41.82	20240305	18960	175.84	20231031	2.09	N	101360	500	57 억		75052	N	N	81	N	00	N
96	20240415	100659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	53200	-3700	5	-6.50	13932251300	265215	62.90	53600	54500	51200	73900	39900	56900	52531.76	0.66	0	-28292	61500	59200	57600	55300	53700	58400	54500	57	17000	500	39830	100	1	11455283	6094	-59.51	6.01	12	2.32	-894.00	8847.00	89900	20240305	-40.82	18960	20231031	180.59	89900	-40.82	20240305	20650	157.63	20240104	89900	-40.82	20240305	18960	180.59	20231031	2.09	N	101360	500	57 억		75052	N	N	81	N	00	N
97	20240415	090703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52300	-4600	5	-8.08	4754763500	89899	21.32	53600	54500	51900	73900	39900	56900	52889.66	0.66	0	-2736	61500	59200	57600	55300	53700	58400	54500	57	17000	500	39830	100	1	11455283	5991	-58.50	5.91	12	0.78	-894.00	8847.00	89900	20240305	-41.82	18960	20231031	175.84	89900	-41.82	20240305	20650	153.27	20240104	89900	-41.82	20240305	18960	175.84	20231031	2.09	N	101360	500	57 억		75052	N	N	81	N	00	N
98	20240412	160659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56900	-1200	5	-2.07	23922397900	416936	40.64	57800	59900	56000	75500	40700	58100	57375.90	0.69	0	-5282	68033	63066	60133	55166	52233	61600	53700	57	17400	500	40670	100	1	11455283	6518	-63.65	6.43	12	3.64	-894.00	8847.00	89900	20240305	-36.71	18960	20231031	200.11	89900	-36.71	20240305	20650	175.54	20240104	89900	-36.71	20240305	18960	200.11	20231031	2.01	N	101360	500	57 억		79233	N	N	81	N	00	N
99	20240412	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57200	-900	5	-1.55	23004335700	400812	39.07	57800	59900	56000	75500	40700	58100	57393.41	0.69	0	-2767	68033	63066	60133	55166	52233	61600	53700	57	17400	500	40670	100	1	11455283	6552	-63.98	6.47	12	3.50	-894.00	8847.00	89900	20240305	-36.37	18960	20231031	201.69	89900	-36.37	20240305	20650	177.00	20240104	89900	-36.37	20240305	18960	201.69	20231031	2.01	N	101360	500	57 억		79233	N	N	1	N	00	N
100	20240412	140658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57700	-400	5	-0.69	21057254000	366918	35.76	57800	59900	56000	75500	40700	58100	57388.52	0.69	0	4577	68033	63066	60133	55166	52233	61600	53700	57	17400	500	40670	100	1	11455283	6610	-64.54	6.52	12	3.20	-894.00	8847.00	89900	20240305	-35.82	18960	20231031	204.32	89900	-35.82	20240305	20650	179.42	20240104	89900	-35.82	20240305	18960	204.32	20231031	2.01	N	101360	500	57 억		79233	N	N	1	N	00	N
101	20240412	130651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58300	200	2	0.34	18972115600	330989	32.26	57800	59900	56000	75500	40700	58100	57318.24	0.69	0	9210	68033	63066	60133	55166	52233	61600	53700	57	17400	500	40670	100	1	11455283	6678	-65.21	6.59	12	2.89	-894.00	8847.00	89900	20240305	-35.15	18960	20231031	207.49	89900	-35.15	20240305	20650	182.32	20240104	89900	-35.15	20240305	18960	207.49	20231031	2.01	N	101360	500	57 억		79233	N	N	1	N	00	N
102	20240412	120657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56200	-1900	5	-3.27	15125232200	264325	25.76	57800	59900	56000	75500	40700	58100	57220.36	0.69	0	12676	68033	63066	60133	55166	52233	61600	53700	57	17400	500	40670	100	1	11455283	6438	-62.86	6.35	12	2.31	-894.00	8847.00	89900	20240305	-37.49	18960	20231031	196.41	89900	-37.49	20240305	20650	172.15	20240104	89900	-37.49	20240305	18960	196.41	20231031	2.01	N	101360	500	57 억		79233	N	N	1	N	00	N
103	20240412	110655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56300	-1800	5	-3.10	12830458800	223493	21.78	57800	59900	56000	75500	40700	58100	57407.15	0.69	0	17137	68033	63066	60133	55166	52233	61600	53700	57	17400	500	40670	100	1	11455283	6449	-62.98	6.36	12	1.95	-894.00	8847.00	89900	20240305	-37.37	18960	20231031	196.94	89900	-37.37	20240305	20650	172.64	20240104	89900	-37.37	20240305	18960	196.94	20231031	2.01	N	101360	500	57 억		79233	N	N	1	N	00	N
104	20240412	100655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	56800	-1300	5	-2.24	9110437600	157639	15.36	57800	59900	56500	75500	40700	58100	57792.02	0.69	0	13104	68033	63066	60133	55166	52233	61600	53700	57	17400	500	40670	100	1	11455283	6507	-63.53	6.42	12	1.38	-894.00	8847.00	89900	20240305	-36.82	18960	20231031	199.58	89900	-36.82	20240305	20650	175.06	20240104	89900	-36.82	20240305	18960	199.58	20231031	2.01	N	101360	500	57 억		79233	N	N	1	N	00	N
105	20240412	090655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58400	300	2	0.52	2557332400	43628	4.25	57800	59900	57000	75500	40700	58100	58623.04	0.69	0	-4866	68033	63066	60133	55166	52233	61600	53700	57	17400	500	40670	100	1	11455283	6690	-65.32	6.60	12	0.38	-894.00	8847.00	89900	20240305	-35.04	18960	20231031	208.02	89900	-35.04	20240305	20650	182.81	20240104	89900	-35.04	20240305	18960	208.02	20231031	2.01	N	101360	500	57 억		79233	N	N	1	N	00	N
106	20240411	160650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58100	-2300	5	-3.81	62027347800	1021025	49.06	59200	65100	57200	78500	42300	60400	60753.84	1.19	0	-60216	68666	64532	57866	53732	47066	66600	55800	57	18100	500	42280	100	1	11455283	6656	-64.99	6.57	12	8.91	-894.00	8847.00	89900	20240305	-35.37	18960	20231031	206.43	89900	-35.37	20240305	20650	181.36	20240104	89900	-35.37	20240305	18960	206.43	20231031	1.96	N	101360	500	57 억		135936	N	N	1	N	00	N
107	20240411	150657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57600	-2800	5	-4.64	60056378300	986769	47.42	59200	65100	57200	78500	42300	60400	60863.66	1.19	0	-57105	68666	64532	57866	53732	47066	66600	55800	57	18100	500	42280	100	1	11455283	6598	-64.43	6.51	12	8.61	-894.00	8847.00	89900	20240305	-35.93	18960	20231031	203.80	89900	-35.93	20240305	20650	178.93	20240104	89900	-35.93	20240305	18960	203.80	20231031	1.96	N	101360	500	57 억		135936	N	N	48	N	00	N
108	20240411	140653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58400	-2000	5	-3.31	56874462100	931841	44.78	59200	65100	57200	78500	42300	60400	61037.46	1.19	0	-56537	68666	64532	57866	53732	47066	66600	55800	57	18100	500	42280	100	1	11455283	6690	-65.32	6.60	12	8.13	-894.00	8847.00	89900	20240305	-35.04	18960	20231031	208.02	89900	-35.04	20240305	20650	182.81	20240104	89900	-35.04	20240305	18960	208.02	20231031	1.96	N	101360	500	57 억		135936	N	N	48	N	00	N
109	20240411	130646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	59000	-1400	5	-2.32	54856120200	897505	43.13	59200	65100	57200	78500	42300	60400	61124.16	1.19	0	-53833	68666	64532	57866	53732	47066	66600	55800	57	18100	500	42280	100	1	11455283	6759	-66.00	6.67	12	7.83	-894.00	8847.00	89900	20240305	-34.37	18960	20231031	211.18	89900	-34.37	20240305	20650	185.71	20240104	89900	-34.37	20240305	18960	211.18	20231031	1.96	N	101360	500	57 억		135936	N	N	48	N	00	N
110	20240411	120655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57700	-2700	5	-4.47	52822435800	862841	41.46	59200	65100	57200	78500	42300	60400	61223.31	1.19	0	-54920	68666	64532	57866	53732	47066	66600	55800	57	18100	500	42280	100	1	11455283	6610	-64.54	6.52	12	7.53	-894.00	8847.00	89900	20240305	-35.82	18960	20231031	204.32	89900	-35.82	20240305	20650	179.42	20240104	89900	-35.82	20240305	18960	204.32	20231031	1.96	N	101360	500	57 억		135936	N	N	48	N	00	N
111	20240411	110649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	59100	-1300	5	-2.15	46759388700	758644	36.46	59200	65100	58400	78500	42300	60400	61642.53	1.19	0	-77173	68666	64532	57866	53732	47066	66600	55800	57	18100	500	42280	100	1	11455283	6770	-66.11	6.68	12	6.62	-894.00	8847.00	89900	20240305	-34.26	18960	20231031	211.71	89900	-34.26	20240305	20650	186.20	20240104	89900	-34.26	20240305	18960	211.71	20231031	1.96	N	101360	500	57 억		135936	N	N	48	N	00	N
112	20240411	100655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	60200	-200	5	-0.33	39423811400	634934	30.51	59200	65100	58600	78500	42300	60400	62102.74	1.19	0	-78803	68666	64532	57866	53732	47066	66600	55800	57	18100	500	42280	100	1	11455283	6896	-67.34	6.80	12	5.54	-894.00	8847.00	89900	20240305	-33.04	18960	20231031	217.51	89900	-33.04	20240305	20650	191.53	20240104	89900	-33.04	20240305	18960	217.51	20231031	1.96	N	101360	500	57 억		135936	N	N	48	N	00	N
113	20240411	090651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	65100	4700	2	7.78	15596069800	249968	12.01	59200	65100	58600	78500	42300	60400	62427.19	1.19	0	-13240	68666	64532	57866	53732	47066	66600	55800	57	18100	500	42280	100	1	11455283	7457	-72.82	7.36	12	2.18	-894.00	8847.00	89900	20240305	-27.59	18960	20231031	243.35	89900	-27.59	20240305	20650	215.25	20240104	89900	-27.59	20240305	18960	243.35	20231031	1.96	N	101360	500	57 억		135936	Y	N	48	N	00	N
114	20240409	160641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	60400	10300	2	20.56	120219079400	2050392	548.70	52000	62000	51200	65100	35100	50100	58631.87	0.92	0	34389	54866	52482	50816	48432	46766	51650	47600	57	15000	500	35070	100	1	11455283	6919	-67.56	6.83	12	17.90	-894.00	8847.00	89900	20240305	-32.81	18960	20231031	218.57	89900	-32.81	20240305	20650	192.49	20240104	89900	-32.81	20240305	18960	218.57	20231031	1.84	N	101360	500	57 억		105410	N	N	48	N	00	N
115	20240409	150646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	60900	10800	2	21.56	115954355100	1979403	529.71	52000	62000	51200	65100	35100	50100	58581.33	0.92	0	43099	54866	52482	50816	48432	46766	51650	47600	57	15000	500	35070	100	1	11455283	6976	-68.12	6.88	12	17.28	-894.00	8847.00	89900	20240305	-32.26	18960	20231031	221.20	89900	-32.26	20240305	20650	194.92	20240104	89900	-32.26	20240305	18960	221.20	20231031	1.84	N	101360	500	57 억		105410	N	N	1	N	00	N
116	20240409	140650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	61000	10900	2	21.76	102780186500	1759592	470.88	52000	62000	51200	65100	35100	50100	58412.32	0.92	0	21925	54866	52482	50816	48432	46766	51650	47600	57	15000	500	35070	100	1	11455283	6988	-68.23	6.89	12	15.36	-894.00	8847.00	89900	20240305	-32.15	18960	20231031	221.73	89900	-32.15	20240305	20650	195.40	20240104	89900	-32.15	20240305	18960	221.73	20231031	1.84	N	101360	500	57 억		105410	N	N	1	N	00	N
117	20240409	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	59000	8900	2	17.76	83620225000	1445192	386.75	52000	61200	51200	65100	35100	50100	57862.05	0.92	0	80991	54866	52482	50816	48432	46766	51650	47600	57	15000	500	35070	100	1	11455283	6759	-66.00	6.67	12	12.62	-894.00	8847.00	89900	20240305	-34.37	18960	20231031	211.18	89900	-34.37	20240305	20650	185.71	20240104	89900	-34.37	20240305	18960	211.18	20231031	1.84	N	101360	500	57 억		105410	N	N	1	N	00	N
118	20240409	120646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	58600	8500	2	16.97	75280850600	1303784	348.90	52000	61200	51200	65100	35100	50100	57741.45	0.92	0	76058	54866	52482	50816	48432	46766	51650	47600	57	15000	500	35070	100	1	11455283	6713	-65.55	6.62	12	11.38	-894.00	8847.00	89900	20240305	-34.82	18960	20231031	209.07	89900	-34.82	20240305	20650	183.78	20240104	89900	-34.82	20240305	18960	209.07	20231031	1.84	N	101360	500	57 억		105410	N	N	1	N	00	N
119	20240409	110646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	59400	9300	2	18.56	64760808400	1126028	301.33	52000	61200	51200	65100	35100	50100	57513.93	0.92	0	82394	54866	52482	50816	48432	46766	51650	47600	57	15000	500	35070	100	1	11455283	6804	-66.44	6.71	12	9.83	-894.00	8847.00	89900	20240305	-33.93	18960	20231031	213.29	89900	-33.93	20240305	20650	187.65	20240104	89900	-33.93	20240305	18960	213.29	20231031	1.84	N	101360	500	57 억		105410	N	N	1	N	00	N
120	20240409	100640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	57900	7800	2	15.57	41224689500	725349	194.11	52000	60000	51200	65100	35100	50100	56836.14	0.92	0	80395	54866	52482	50816	48432	46766	51650	47600	57	15000	500	35070	100	1	11455283	6633	-64.77	6.54	12	6.33	-894.00	8847.00	89900	20240305	-35.60	18960	20231031	205.38	89900	-35.60	20240305	20650	180.39	20240104	89900	-35.60	20240305	18960	205.38	20231031	1.84	N	101360	500	57 억		105410	N	N	1	N	00	N
121	20240409	090652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	52500	2400	2	4.79	2175436700	41331	11.06	52000	53500	51200	65100	35100	50100	52646.83	0.92	0	4517	54866	52482	50816	48432	46766	51650	47600	57	15000	500	35070	100	1	11455283	6014	-58.72	5.93	12	0.36	-894.00	8847.00	89900	20240305	-41.60	18960	20231031	176.90	89900	-41.60	20240305	20650	154.24	20240104	89900	-41.60	20240305	18960	176.90	20231031	1.84	N	101360	500	57 억		105410	N	N	1	N	00	N
122	20240408	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50100	-2300	5	-4.39	18617481350	368560	56.92	52700	53200	49150	68100	36700	52400	50510.42	1.08	0	-19698	60266	56332	53066	49132	45866	58300	51100	57	15700	500	36680	100	1	11455283	5739	-56.04	5.66	12	3.22	-894.00	8847.00	89900	20240305	-44.27	18960	20231031	164.24	89900	-44.27	20240305	20650	142.62	20240104	89900	-44.27	20240305	18960	164.24	20231031	1.86	N	101360	500	57 억		123931	N	N	1	N	00	N
123	20240408	150644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50300	-2100	5	-4.01	18015300350	356556	55.06	52700	53200	49150	68100	36700	52400	50521.56	1.08	0	-19145	60266	56332	53066	49132	45866	58300	51100	57	15700	500	36680	100	1	11455283	5762	-56.26	5.69	12	3.11	-894.00	8847.00	89900	20240305	-44.05	18960	20231031	165.30	89900	-44.05	20240305	20650	143.58	20240104	89900	-44.05	20240305	18960	165.30	20231031	1.86	N	101360	500	57 억		123931	N	N	1	N	00	N
124	20240408	140646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51200	-1200	5	-2.29	16080846550	318206	49.14	52700	53200	49150	68100	36700	52400	50531.16	1.08	0	-19991	60266	56332	53066	49132	45866	58300	51100	57	15700	500	36680	100	1	11455283	5865	-57.27	5.79	12	2.78	-894.00	8847.00	89900	20240305	-43.05	18960	20231031	170.04	89900	-43.05	20240305	20650	147.94	20240104	89900	-43.05	20240305	18960	170.04	20231031	1.86	N	101360	500	57 억		123931	N	N	1	N	00	N
125	20240408	130642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51000	-1400	5	-2.67	14731437550	291675	45.04	52700	53200	49150	68100	36700	52400	50501.02	1.08	0	-27778	60266	56332	53066	49132	45866	58300	51100	57	15700	500	36680	100	1	11455283	5842	-57.05	5.76	12	2.55	-894.00	8847.00	89900	20240305	-43.27	18960	20231031	168.99	89900	-43.27	20240305	20650	146.97	20240104	89900	-43.27	20240305	18960	168.99	20231031	1.86	N	101360	500	57 억		123931	N	N	1	N	00	N
126	20240408	120645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51000	-1400	5	-2.67	13383422350	265408	40.99	52700	53200	49150	68100	36700	52400	50419.74	1.08	0	-31448	60266	56332	53066	49132	45866	58300	51100	57	15700	500	36680	100	1	11455283	5842	-57.05	5.76	12	2.32	-894.00	8847.00	89900	20240305	-43.27	18960	20231031	168.99	89900	-43.27	20240305	20650	146.97	20240104	89900	-43.27	20240305	18960	168.99	20231031	1.86	N	101360	500	57 억		123931	N	N	1	N	00	N
127	20240408	110646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	49300	-3100	5	-5.92	11213929850	222037	34.29	52700	53200	49250	68100	36700	52400	50497.77	1.08	0	-31590	60266	56332	53066	49132	45866	58300	51100	57	15700	500	36680	50	1	11455283	5647	-55.15	5.57	12	1.94	-894.00	8847.00	89900	20240305	-45.16	18960	20231031	160.02	89900	-45.16	20240305	20650	138.74	20240104	89900	-45.16	20240305	18960	160.02	20231031	1.86	N	101360	500	57 억		123931	N	N	1	N	00	N
128	20240408	100637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	50200	-2200	5	-4.20	8725973250	171939	26.55	52700	53200	49400	68100	36700	52400	50742.52	1.08	0	-20993	60266	56332	53066	49132	45866	58300	51100	57	15700	500	36680	100	1	11455283	5751	-56.15	5.67	12	1.50	-894.00	8847.00	89900	20240305	-44.16	18960	20231031	164.77	89900	-44.16	20240305	20650	143.10	20240104	89900	-44.16	20240305	18960	164.77	20231031	1.86	N	101360	500	57 억		123931	N	N	1	N	00	N
129	20240408	090646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	51400	-1000	5	-1.91	2540738400	48823	7.54	52700	53200	51000	68100	36700	52400	52033.65	1.08	0	-9576	60266	56332	53066	49132	45866	58300	51100	57	15700	500	36680	100	1	11455283	5888	-57.49	5.81	12	0.43	-894.00	8847.00	89900	20240305	-42.83	18960	20231031	171.10	89900	-42.83	20240305	20650	148.91	20240104	89900	-42.83	20240305	18960	171.10	20231031	1.86	N	101360	500	57 억		123931	N	N	1	N	00	N
130	20240405	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	500	2	0.96	34871645600	644395	80.97	51400	57000	49800	67400	36400	51900	54117.57	1.21	0	-16459	58266	55082	52316	49132	46366	56675	50725	57	15500	500	36330	100	1	11455283	6003	-58.61	5.92	12	5.63	-894.00	8847.00	89900	20240305	-41.71	18960	20231031	176.37	89900	-41.71	20240305	20650	153.75	20240104	89900	-41.71	20240305	18960	176.37	20231031	1.86	N	101360	500	57 억		138156	N	N	1	N	00	N
131	20240405	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-100	5	-0.19	33630279100	620483	77.97	51400	57000	49800	67400	36400	51900	54200.36	1.21	0	-6767	58266	55082	52316	49132	46366	56675	50725	57	15500	500	36330	100	1	11455283	5934	-57.94	5.86	12	5.42	-894.00	8847.00	89900	20240305	-42.38	18960	20231031	173.21	89900	-42.38	20240305	20650	150.85	20240104	89900	-42.38	20240305	18960	173.21	20231031	1.86	N	101360	500	57 억		138156	N	N	0	N	00	N
132	20240405	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	300	2	0.58	31519853600	579874	72.87	51400	57000	49800	67400	36400	51900	54356.61	1.21	0	1130	58266	55082	52316	49132	46366	56675	50725	57	15500	500	36330	100	1	11455283	5980	-58.39	5.90	12	5.06	-894.00	8847.00	89900	20240305	-41.94	18960	20231031	175.32	89900	-41.94	20240305	20650	152.78	20240104	89900	-41.94	20240305	18960	175.32	20231031	1.86	N	101360	500	57 억		138156	N	N	0	N	00	N
133	20240405	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	1400	2	2.70	29719114300	545503	68.55	51400	57000	49800	67400	36400	51900	54480.45	1.21	0	-1043	58266	55082	52316	49132	46366	56675	50725	57	15500	500	36330	100	1	11455283	6106	-59.62	6.02	12	4.76	-894.00	8847.00	89900	20240305	-40.71	18960	20231031	181.12	89900	-40.71	20240305	20650	158.11	20240104	89900	-40.71	20240305	18960	181.12	20231031	1.86	N	101360	500	57 억		138156	N	N	0	N	00	N
134	20240405	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	1100	2	2.12	27305133200	499633	62.78	51400	57000	49800	67400	36400	51900	54650.67	1.21	0	3029	58266	55082	52316	49132	46366	56675	50725	57	15500	500	36330	100	1	11455283	6071	-59.28	5.99	12	4.36	-894.00	8847.00	89900	20240305	-41.05	18960	20231031	179.54	89900	-41.05	20240305	20650	156.66	20240104	89900	-41.05	20240305	18960	179.54	20231031	1.86	N	101360	500	57 억		138156	N	N	0	N	00	N
135	20240405	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	1800	2	3.47	23978451000	437089	54.92	51400	57000	49800	67400	36400	51900	54859.78	1.21	0	-4779	58266	55082	52316	49132	46366	56675	50725	57	15500	500	36330	100	1	11455283	6151	-60.07	6.07	12	3.82	-894.00	8847.00	89900	20240305	-40.27	18960	20231031	183.23	89900	-40.27	20240305	20650	160.05	20240104	89900	-40.27	20240305	18960	183.23	20231031	1.86	N	101360	500	57 억		138156	N	N	0	N	00	N
136	20240405	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	2700	2	5.20	20808946400	378812	47.60	51400	57000	49800	67400	36400	51900	54932.54	1.21	0	-9971	58266	55082	52316	49132	46366	56675	50725	57	15500	500	36330	100	1	11455283	6255	-61.07	6.17	12	3.31	-894.00	8847.00	89900	20240305	-39.27	18960	20231031	187.97	89900	-39.27	20240305	20650	164.41	20240104	89900	-39.27	20240305	18960	187.97	20231031	1.86	N	101360	500	57 억		138156	N	N	0	N	00	N
137	20240405	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	600	2	1.16	1550218800	30266	3.80	51400	52500	49800	67400	36400	51900	51218.62	1.21	0	-1138	58266	55082	52316	49132	46366	56675	50725	57	15500	500	36330	100	1	11455283	6014	-58.72	5.93	12	0.26	-894.00	8847.00	89900	20240305	-41.60	18960	20231031	176.90	89900	-41.60	20240305	20650	154.24	20240104	89900	-41.60	20240305	18960	176.90	20231031	1.86	N	101360	500	57 억		138156	N	N	0	N	00	N
138	20240404	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	3350	2	6.90	42067398900	792090	204.59	49800	55500	49550	63100	34000	48550	53109.74	1.16	0	7001	50516	49532	48716	47732	46916	49125	47325	57	14550	500	33980	100	1	11455283	5945	-58.05	5.87	12	6.91	-894.00	8847.00	89900	20240305	-42.27	18960	20231031	173.73	89900	-42.27	20240305	20650	151.33	20240104	89900	-42.27	20240305	18960	173.73	20231031	1.67	N	101360	500	57 억		132456	N	N	0	N	00	N
139	20240404	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	3250	2	6.69	41309166400	777441	200.81	49800	55500	49550	63100	34000	48550	53134.91	1.16	0	4976	50516	49532	48716	47732	46916	49125	47325	57	14550	500	33980	100	1	11455283	5934	-57.94	5.86	12	6.79	-894.00	8847.00	89900	20240305	-42.38	18960	20231031	173.21	89900	-42.38	20240305	20650	150.85	20240104	89900	-42.38	20240305	18960	173.21	20231031	1.67	N	101360	500	57 억		132456	N	N	0	N	00	N
140	20240404	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	4250	2	8.75	39279387600	738487	190.75	49800	55500	49550	63100	34000	48550	53189.13	1.16	0	877	50516	49532	48716	47732	46916	49125	47325	57	14550	500	33980	100	1	11455283	6048	-59.06	5.97	12	6.45	-894.00	8847.00	89900	20240305	-41.27	18960	20231031	178.48	89900	-41.27	20240305	20650	155.69	20240104	89900	-41.27	20240305	18960	178.48	20231031	1.67	N	101360	500	57 억		132456	N	N	0	N	00	N
141	20240404	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	4250	2	8.75	37346575600	701519	181.20	49800	55500	49550	63100	34000	48550	53236.86	1.16	0	-4002	50516	49532	48716	47732	46916	49125	47325	57	14550	500	33980	100	1	11455283	6048	-59.06	5.97	12	6.12	-894.00	8847.00	89900	20240305	-41.27	18960	20231031	178.48	89900	-41.27	20240305	20650	155.69	20240104	89900	-41.27	20240305	18960	178.48	20231031	1.67	N	101360	500	57 억		132456	N	N	0	N	00	N
142	20240404	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	3150	2	6.49	35033322200	657167	169.74	49800	55500	49550	63100	34000	48550	53309.76	1.16	0	5710	50516	49532	48716	47732	46916	49125	47325	57	14550	500	33980	100	1	11455283	5922	-57.83	5.84	12	5.74	-894.00	8847.00	89900	20240305	-42.49	18960	20231031	172.68	89900	-42.49	20240305	20650	150.36	20240104	89900	-42.49	20240305	18960	172.68	20231031	1.67	N	101360	500	57 억		132456	N	N	0	N	00	N
143	20240404	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	52100	3550	2	7.31	31521509500	588761	152.07	49800	55500	49550	63100	34000	48550	53538.89	1.16	0	13103	50516	49532	48716	47732	46916	49125	47325	57	14550	500	33980	100	1	11455283	5968	-58.28	5.89	12	5.14	-894.00	8847.00	89900	20240305	-42.05	18960	20231031	174.79	89900	-42.05	20240305	20650	152.30	20240104	89900	-42.05	20240305	18960	174.79	20231031	1.67	N	101360	500	57 억		132456	N	N	0	N	00	N
144	20240404	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	4650	2	9.58	26880980700	500975	129.40	49800	55500	49550	63100	34000	48550	53657.53	1.16	0	13636	50516	49532	48716	47732	46916	49125	47325	57	14550	500	33980	100	1	11455283	6094	-59.51	6.01	12	4.37	-894.00	8847.00	89900	20240305	-40.82	18960	20231031	180.59	89900	-40.82	20240305	20650	157.63	20240104	89900	-40.82	20240305	18960	180.59	20231031	1.67	N	101360	500	57 억		132456	N	N	0	N	00	N
145	20240404	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	3250	2	6.69	1967168200	38951	10.06	49800	52000	49550	63100	34000	48550	50504.67	1.16	0	4361	50516	49532	48716	47732	46916	49125	47325	57	14550	500	33980	100	1	11455283	5934	-57.94	5.86	12	0.34	-894.00	8847.00	89900	20240305	-42.38	18960	20231031	173.21	89900	-42.38	20240305	20650	150.85	20240104	89900	-42.38	20240305	18960	173.21	20231031	1.67	N	101360	500	57 억		132456	N	N	0	N	00	N
146	20240403	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	48550	-2250	5	-4.43	18644743350	382308	98.46	48700	49700	47900	66000	35600	50800	48769.20	0.79	0	41901	57133	53966	52233	49066	47333	53100	48200	57	15200	500	35560	50	1	11455283	5562	-54.31	5.49	12	3.34	-894.00	8847.00	89900	20240305	-46.00	18960	20231031	156.07	89900	-46.00	20240305	20650	135.11	20240104	89900	-46.00	20240305	18960	156.07	20231031	1.55	N	101360	500	57 억		90397	N	N	13	N	00	N
147	20240403	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	48400	-2400	5	-4.72	17704880700	362890	93.46	48700	49700	47900	66000	35600	50800	48788.41	0.79	0	39078	57133	53966	52233	49066	47333	53100	48200	57	15200	500	35560	50	1	11455283	5544	-54.14	5.47	12	3.17	-894.00	8847.00	89900	20240305	-46.16	18960	20231031	155.27	89900	-46.16	20240305	20650	134.38	20240104	89900	-46.16	20240305	18960	155.27	20231031	1.55	N	101360	500	57 억		90397	N	N	13	N	00	N
148	20240403	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-1800	5	-3.54	15442681300	316326	81.47	48700	49700	47900	66000	35600	50800	48818.71	0.79	0	36200	57133	53966	52233	49066	47333	53100	48200	57	15200	500	35560	50	1	11455283	5613	-54.81	5.54	12	2.76	-894.00	8847.00	89900	20240305	-45.49	18960	20231031	158.44	89900	-45.49	20240305	20650	137.29	20240104	89900	-45.49	20240305	18960	158.44	20231031	1.55	N	101360	500	57 억		90397	N	N	13	N	00	N
149	20240403	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-1800	5	-3.54	14337467150	293849	75.68	48700	49700	47900	66000	35600	50800	48791.76	0.79	0	38094	57133	53966	52233	49066	47333	53100	48200	57	15200	500	35560	50	1	11455283	5613	-54.81	5.54	12	2.57	-894.00	8847.00	89900	20240305	-45.49	18960	20231031	158.44	89900	-45.49	20240305	20650	137.29	20240104	89900	-45.49	20240305	18960	158.44	20231031	1.55	N	101360	500	57 억		90397	N	N	13	N	00	N
150	20240403	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	48650	-2150	5	-4.23	13129722400	269073	69.30	48700	49700	47900	66000	35600	50800	48795.93	0.79	0	31211	57133	53966	52233	49066	47333	53100	48200	57	15200	500	35560	50	1	11455283	5573	-54.42	5.50	12	2.35	-894.00	8847.00	89900	20240305	-45.88	18960	20231031	156.59	89900	-45.88	20240305	20650	135.59	20240104	89900	-45.88	20240305	18960	156.59	20231031	1.55	N	101360	500	57 억		90397	N	N	13	N	00	N
151	20240403	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	48850	-1950	5	-3.84	11834818700	242524	62.46	48700	49700	47900	66000	35600	50800	48798.32	0.79	0	29972	57133	53966	52233	49066	47333	53100	48200	57	15200	500	35560	50	1	11455283	5596	-54.64	5.52	12	2.12	-894.00	8847.00	89900	20240305	-45.66	18960	20231031	157.65	89900	-45.66	20240305	20650	136.56	20240104	89900	-45.66	20240305	18960	157.65	20231031	1.55	N	101360	500	57 억		90397	N	N	13	N	00	N
152	20240403	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	49350	-1450	5	-2.85	10213279400	209578	53.98	48700	49700	47900	66000	35600	50800	48732.32	0.79	0	32373	57133	53966	52233	49066	47333	53100	48200	57	15200	500	35560	50	1	11455283	5653	-55.20	5.58	12	1.83	-894.00	8847.00	89900	20240305	-45.11	18960	20231031	160.28	89900	-45.11	20240305	20650	138.98	20240104	89900	-45.11	20240305	18960	160.28	20231031	1.55	N	101360	500	57 억		90397	N	N	13	N	00	N
153	20240403	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	48950	-1850	5	-3.64	2525497450	51709	13.32	48700	49450	48400	66000	35600	50800	48839.52	0.79	0	18094	57133	53966	52233	49066	47333	53100	48200	57	15200	500	35560	50	1	11455283	5607	-54.75	5.53	12	0.45	-894.00	8847.00	89900	20240305	-45.55	18960	20231031	158.18	89900	-45.55	20240305	20650	137.05	20240104	89900	-45.55	20240305	18960	158.18	20231031	1.55	N	101360	500	57 억		90397	N	N	13	N	00	N
154	20240402	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-4100	5	-7.47	19976232200	383690	89.37	55400	55400	50500	71300	38500	54900	52066.67	1.26	0	-53859	58833	56866	53633	51666	48433	57850	52650	57	16400	500	38430	100	1	11455283	5819	-56.82	5.74	12	3.35	-894.00	8847.00	89900	20240305	-43.49	18960	20231031	167.93	89900	-43.49	20240305	20650	146.00	20240104	89900	-43.49	20240305	18960	167.93	20231031	1.48	N	101360	500	57 억		143972	N	N	13	N	00	N
155	20240402	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-3900	5	-7.10	18916231500	362825	84.51	55400	55400	50500	71300	38500	54900	52134.80	1.26	0	-55808	58833	56866	53633	51666	48433	57850	52650	57	16400	500	38430	100	1	11455283	5842	-57.05	5.76	12	3.17	-894.00	8847.00	89900	20240305	-43.27	18960	20231031	168.99	89900	-43.27	20240305	20650	146.97	20240104	89900	-43.27	20240305	18960	168.99	20231031	1.48	N	101360	500	57 억		143972	N	N	30	N	00	N
156	20240402	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-3900	5	-7.10	16394697900	313213	72.96	55400	55400	50500	71300	38500	54900	52342.36	1.26	0	-46849	58833	56866	53633	51666	48433	57850	52650	57	16400	500	38430	100	1	11455283	5842	-57.05	5.76	12	2.73	-894.00	8847.00	89900	20240305	-43.27	18960	20231031	168.99	89900	-43.27	20240305	20650	146.97	20240104	89900	-43.27	20240305	18960	168.99	20231031	1.48	N	101360	500	57 억		143972	N	N	30	N	00	N
157	20240402	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-3700	5	-6.74	13722058400	260796	60.75	55400	55400	51100	71300	38500	54900	52614.72	1.26	0	-30887	58833	56866	53633	51666	48433	57850	52650	57	16400	500	38430	100	1	11455283	5865	-57.27	5.79	12	2.28	-894.00	8847.00	89900	20240305	-43.05	18960	20231031	170.04	89900	-43.05	20240305	20650	147.94	20240104	89900	-43.05	20240305	18960	170.04	20231031	1.48	N	101360	500	57 억		143972	N	N	30	N	00	N
158	20240402	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-3300	5	-6.01	11576372800	219077	51.03	55400	55400	51300	71300	38500	54900	52840.13	1.26	0	-20659	58833	56866	53633	51666	48433	57850	52650	57	16400	500	38430	100	1	11455283	5911	-57.72	5.83	12	1.91	-894.00	8847.00	89900	20240305	-42.60	18960	20231031	172.15	89900	-42.60	20240305	20650	149.88	20240104	89900	-42.60	20240305	18960	172.15	20231031	1.48	N	101360	500	57 억		143972	N	N	30	N	00	N
159	20240402	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	-2600	5	-4.74	8156930500	153054	35.65	55400	55400	52200	71300	38500	54900	53292.85	1.26	0	-18451	58833	56866	53633	51666	48433	57850	52650	57	16400	500	38430	100	1	11455283	5991	-58.50	5.91	12	1.34	-894.00	8847.00	89900	20240305	-41.82	18960	20231031	175.84	89900	-41.82	20240305	20650	153.27	20240104	89900	-41.82	20240305	18960	175.84	20231031	1.48	N	101360	500	57 억		143972	N	N	30	N	00	N
160	20240402	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	-2200	5	-4.01	5953434400	111095	25.88	55400	55400	52400	71300	38500	54900	53586.87	1.26	0	-17434	58833	56866	53633	51666	48433	57850	52650	57	16400	500	38430	100	1	11455283	6037	-58.95	5.96	12	0.97	-894.00	8847.00	89900	20240305	-41.38	18960	20231031	177.95	89900	-41.38	20240305	20650	155.21	20240104	89900	-41.38	20240305	18960	177.95	20231031	1.48	N	101360	500	57 억		143972	N	N	30	N	00	N
161	20240402	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-200	5	-0.36	1607338200	29412	6.85	55400	55400	53400	71300	38500	54900	54647.75	1.26	0	-9911	58833	56866	53633	51666	48433	57850	52650	57	16400	500	38430	100	1	11455283	6266	-61.19	6.18	12	0.26	-894.00	8847.00	89900	20240305	-39.15	18960	20231031	188.50	89900	-39.15	20240305	20650	164.89	20240104	89900	-39.15	20240305	18960	188.50	20231031	1.48	N	101360	500	57 억		143972	N	N	30	N	00	N
162	20240401	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	54900	2600	2	4.97	22430758700	423486	104.86	51800	55600	50400	67900	36700	52300	52963.99	1.61	0	-40851	54300	53300	52000	51000	49700	52650	50350	57	15600	500	36610	100	1	11455283	6289	-61.41	6.21	12	3.70	-894.00	8847.00	89900	20240305	-38.93	18960	20231031	189.56	89900	-38.93	20240305	20650	165.86	20240104	89900	-38.93	20240305	18960	189.56	20231031	1.40	N	101360	500	57 억		184880	N	N	30	N	00	N
163	20240401	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	2200	2	4.21	21302321100	402865	99.75	51800	55600	50400	67900	36700	52300	52877.10	1.61	0	-33242	54300	53300	52000	51000	49700	52650	50350	57	15600	500	36610	100	1	11455283	6243	-60.96	6.16	12	3.52	-894.00	8847.00	89900	20240305	-39.38	18960	20231031	187.45	89900	-39.38	20240305	20650	163.92	20240104	89900	-39.38	20240305	18960	187.45	20231031	1.40	N	101360	500	57 억		184880	N	N	0	N	00	N
164	20240401	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	300	2	0.57	13078248500	251602	62.30	51800	53600	50400	67900	36700	52300	51979.88	1.61	0	-15164	54300	53300	52000	51000	49700	52650	50350	57	15600	500	36610	100	1	11455283	6025	-58.84	5.95	12	2.20	-894.00	8847.00	89900	20240305	-41.49	18960	20231031	177.43	89900	-41.49	20240305	20650	154.72	20240104	89900	-41.49	20240305	18960	177.43	20231031	1.40	N	101360	500	57 억		184880	N	N	0	N	00	N
165	20240401	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	400	2	0.76	11833755900	228047	56.47	51800	53600	50400	67900	36700	52300	51891.70	1.61	0	-9592	54300	53300	52000	51000	49700	52650	50350	57	15600	500	36610	100	1	11455283	6037	-58.95	5.96	12	1.99	-894.00	8847.00	89900	20240305	-41.38	18960	20231031	177.95	89900	-41.38	20240305	20650	155.21	20240104	89900	-41.38	20240305	18960	177.95	20231031	1.40	N	101360	500	57 억		184880	N	N	0	N	00	N
166	20240401	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	100	2	0.19	10161478900	196317	48.61	51800	53600	50400	67900	36700	52300	51760.51	1.61	0	-9680	54300	53300	52000	51000	49700	52650	50350	57	15600	500	36610	100	1	11455283	6003	-58.61	5.92	12	1.71	-894.00	8847.00	89900	20240305	-41.71	18960	20231031	176.37	89900	-41.71	20240305	20650	153.75	20240104	89900	-41.71	20240305	18960	176.37	20231031	1.40	N	101360	500	57 억		184880	N	N	0	N	00	N
167	20240401	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	-400	5	-0.76	9464895400	182937	45.30	51800	53600	50400	67900	36700	52300	51738.49	1.61	0	-9130	54300	53300	52000	51000	49700	52650	50350	57	15600	500	36610	100	1	11455283	5945	-58.05	5.87	12	1.60	-894.00	8847.00	89900	20240305	-42.27	18960	20231031	173.73	89900	-42.27	20240305	20650	151.33	20240104	89900	-42.27	20240305	18960	173.73	20231031	1.40	N	101360	500	57 억		184880	N	N	0	N	00	N
168	20240401	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	400	2	0.76	8187399300	158457	39.24	51800	53600	50400	67900	36700	52300	51669.45	1.61	0	-5529	54300	53300	52000	51000	49700	52650	50350	57	15600	500	36610	100	1	11455283	6037	-58.95	5.96	12	1.38	-894.00	8847.00	89900	20240305	-41.38	18960	20231031	177.95	89900	-41.38	20240305	20650	155.21	20240104	89900	-41.38	20240305	18960	177.95	20231031	1.40	N	101360	500	57 억		184880	N	N	0	N	00	N
169	20240401	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-1700	5	-3.25	1891326300	36962	9.15	51800	52300	50600	67900	36700	52300	51168.84	1.61	0	3624	54300	53300	52000	51000	49700	52650	50350	57	15600	500	36610	100	1	11455283	5796	-56.60	5.72	12	0.32	-894.00	8847.00	89900	20240305	-43.72	18960	20231031	166.88	89900	-43.72	20240305	20650	145.04	20240104	89900	-43.72	20240305	18960	166.88	20231031	1.40	N	101360	500	57 억		184880	N	N	0	N	00	N