KissMeData/221980/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	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	20	2	0.16	40127810	3192	161.13	12530	12620	12490	16280	8780	12530	12571.37	0.47	0	-63	12670	12600	12520	12450	12370	12560	12410	20	3750	500	9020	10	1	4034800	506	9.52	0.49	12	0.08	1318.00	25414.00	16500	20230622	-23.94	11280	20231101	11.26	13050	-3.83	20240118	11650	7.73	20240411	16500	-23.94	20230622	11280	11.26	20231101	1.02	N	221980	500	20 억		18814	N	N	0	N	00	N
3	20240430	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	40	2	0.32	38581780	3069	154.92	12530	12620	12490	16280	8780	12530	12571.45	0.47	0	-63	12670	12600	12520	12450	12370	12560	12410	20	3750	500	9020	10	1	4034800	507	9.54	0.49	12	0.08	1318.00	25414.00	16500	20230622	-23.82	11280	20231101	11.44	13050	-3.68	20240118	11650	7.90	20240411	16500	-23.82	20230622	11280	11.44	20231101	1.02	N	221980	500	20 억		18814	N	N	0	N	00	N
4	20240430	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	70	2	0.56	30123360	2394	120.85	12530	12620	12520	16280	8780	12530	12582.86	0.47	0	-27	12670	12600	12520	12450	12370	12560	12410	20	3750	500	9020	10	1	4034800	508	9.56	0.50	12	0.06	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	1.02	N	221980	500	20 억		18814	N	N	0	N	00	N
5	20240430	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	90	2	0.72	25863400	2056	103.79	12530	12620	12520	16280	8780	12530	12579.47	0.47	0	-27	12670	12600	12520	12450	12370	12560	12410	20	3750	500	9020	10	1	4034800	509	9.58	0.50	12	0.05	1318.00	25414.00	16500	20230622	-23.52	11280	20231101	11.88	13050	-3.30	20240118	11650	8.33	20240411	16500	-23.52	20230622	11280	11.88	20231101	1.02	N	221980	500	20 억		18814	N	N	0	N	00	N
6	20240430	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	40	2	0.32	21591300	1717	86.67	12530	12620	12520	16280	8780	12530	12575.01	0.47	0	-17	12670	12600	12520	12450	12370	12560	12410	20	3750	500	9020	10	1	4034800	507	9.54	0.49	12	0.04	1318.00	25414.00	16500	20230622	-23.82	11280	20231101	11.44	13050	-3.68	20240118	11650	7.90	20240411	16500	-23.82	20230622	11280	11.44	20231101	1.02	N	221980	500	20 억		18814	N	N	0	N	00	N
7	20240430	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	70	2	0.56	16943410	1348	68.05	12530	12620	12520	16280	8780	12530	12569.30	0.47	0	-17	12670	12600	12520	12450	12370	12560	12410	20	3750	500	9020	10	1	4034800	508	9.56	0.50	12	0.03	1318.00	25414.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	11650	8.15	20240411	16500	-23.64	20230622	11280	11.70	20231101	1.02	N	221980	500	20 억		18814	N	N	0	N	00	N
8	20240430	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	50	2	0.40	8338270	665	33.57	12530	12580	12520	16280	8780	12530	12538.75	0.47	0	-16	12670	12600	12520	12450	12370	12560	12410	20	3750	500	9020	10	1	4034800	508	9.54	0.50	12	0.02	1318.00	25414.00	16500	20230622	-23.76	11280	20231101	11.52	13050	-3.60	20240118	11650	7.98	20240411	16500	-23.76	20230622	11280	11.52	20231101	1.02	N	221980	500	20 억		18814	N	N	0	N	00	N
9	20240430	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	0	3	0.00	125300	10	0.50	12530	12530	12530	16280	8780	12530	12530.00	0.47	0	-10	12670	12600	12520	12450	12370	12560	12410	20	3750	500	9020	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	1.02	N	221980	500	20 억		18814	N	N	0	N	00	N
10	20240429	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-10	5	-0.08	24882030	1981	73.97	12580	12590	12440	16300	8780	12540	12560.34	0.47	0	-38	12680	12610	12490	12420	12300	12645	12455	20	3760	500	9020	10	1	4034800	506	9.51	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	1.03	N	221980	500	20 억		18852	N	N	0	N	00	N
11	20240429	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-30	5	-0.24	24668970	1964	73.34	12580	12590	12440	16300	8780	12540	12560.58	0.47	0	-38	12680	12610	12490	12420	12300	12645	12455	20	3760	500	9020	10	1	4034800	505	9.49	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	11650	7.38	20240411	16500	-24.18	20230622	11280	10.90	20231101	1.03	N	221980	500	20 억		18852	N	N	0	N	00	N
12	20240429	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-30	5	-0.24	23768240	1892	70.65	12580	12590	12440	16300	8780	12540	12562.49	0.47	0	-38	12680	12610	12490	12420	12300	12645	12455	20	3760	500	9020	10	1	4034800	505	9.49	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	11650	7.38	20240411	16500	-24.18	20230622	11280	10.90	20231101	1.03	N	221980	500	20 억		18852	N	N	0	N	00	N
13	20240429	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-10	5	-0.08	23655560	1883	70.31	12580	12590	12440	16300	8780	12540	12562.70	0.47	0	-38	12680	12610	12490	12420	12300	12645	12455	20	3760	500	9020	10	1	4034800	506	9.51	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	1.03	N	221980	500	20 억		18852	N	N	0	N	00	N
14	20240429	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-40	5	-0.32	22690860	1806	67.44	12580	12590	12440	16300	8780	12540	12564.15	0.47	0	-38	12680	12610	12490	12420	12300	12645	12455	20	3760	500	9020	10	1	4034800	504	9.48	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	11650	7.30	20240411	16500	-24.24	20230622	11280	10.82	20231101	1.03	N	221980	500	20 억		18852	N	N	0	N	00	N
15	20240429	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	20	2	0.16	19013130	1513	56.50	12580	12590	12440	16300	8780	12540	12566.51	0.47	0	-38	12680	12610	12490	12420	12300	12645	12455	20	3760	500	9020	10	1	4034800	507	9.53	0.49	12	0.04	1318.00	25414.00	16500	20230622	-23.88	11280	20231101	11.35	13050	-3.75	20240118	11650	7.81	20240411	16500	-23.88	20230622	11280	11.35	20231101	1.03	N	221980	500	20 억		18852	N	N	0	N	00	N
16	20240429	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	30	2	0.24	16687950	1328	49.59	12580	12590	12440	16300	8780	12540	12566.23	0.47	0	-38	12680	12610	12490	12420	12300	12645	12455	20	3760	500	9020	10	1	4034800	507	9.54	0.49	12	0.03	1318.00	25414.00	16500	20230622	-23.82	11280	20231101	11.44	13050	-3.68	20240118	11650	7.90	20240411	16500	-23.82	20230622	11280	11.44	20231101	1.03	N	221980	500	20 억		18852	N	N	0	N	00	N
17	20240429	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	-100	5	-0.80	1518640	121	4.52	12580	12580	12440	16300	8780	12540	12550.74	0.47	0	0	12680	12610	12490	12420	12300	12645	12455	20	3760	500	9020	10	1	4034800	502	9.44	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	1.03	N	221980	500	20 억		18852	N	N	0	N	00	N
18	20240426	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	100	2	0.80	33479510	2678	145.54	12440	12560	12370	16170	8710	12440	12501.67	0.47	0	-124	12620	12530	12440	12350	12260	12575	12395	20	3730	500	8950	10	1	4034800	506	9.51	0.49	12	0.07	1318.00	25414.00	16500	20230622	-24.00	11280	20231101	11.17	13050	-3.91	20240118	11650	7.64	20240411	16500	-24.00	20230622	11280	11.17	20231101	1.02	N	221980	500	20 억		18976	N	N	0	N	00	N
19	20240426	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	110	2	0.88	32966450	2637	143.32	12440	12560	12370	16170	8710	12440	12501.50	0.47	0	-120	12620	12530	12440	12350	12260	12575	12395	20	3730	500	8950	10	1	4034800	506	9.52	0.49	12	0.07	1318.00	25414.00	16500	20230622	-23.94	11280	20231101	11.26	13050	-3.83	20240118	11650	7.73	20240411	16500	-23.94	20230622	11280	11.26	20231101	1.02	N	221980	500	20 억		18976	N	N	0	N	00	N
20	20240426	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	100	2	0.80	28509010	2281	123.97	12440	12540	12380	16170	8710	12440	12498.47	0.47	0	-93	12620	12530	12440	12350	12260	12575	12395	20	3730	500	8950	10	1	4034800	506	9.51	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.00	11280	20231101	11.17	13050	-3.91	20240118	11650	7.64	20240411	16500	-24.00	20230622	11280	11.17	20231101	1.02	N	221980	500	20 억		18976	N	N	0	N	00	N
21	20240426	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	70	2	0.56	23096540	1849	100.49	12440	12540	12380	16170	8710	12440	12491.37	0.47	0	-59	12620	12530	12440	12350	12260	12575	12395	20	3730	500	8950	10	1	4034800	505	9.49	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	11650	7.38	20240411	16500	-24.18	20230622	11280	10.90	20231101	1.02	N	221980	500	20 억		18976	N	N	0	N	00	N
22	20240426	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	100	2	0.80	15521090	1244	67.61	12440	12540	12380	16170	8710	12440	12476.76	0.47	0	-54	12620	12530	12440	12350	12260	12575	12395	20	3730	500	8950	10	1	4034800	506	9.51	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.00	11280	20231101	11.17	13050	-3.91	20240118	11650	7.64	20240411	16500	-24.00	20230622	11280	11.17	20231101	1.02	N	221980	500	20 억		18976	N	N	0	N	00	N
23	20240426	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-30	5	-0.24	7875910	633	34.40	12440	12480	12380	16170	8710	12440	12442.20	0.47	0	-14	12620	12530	12440	12350	12260	12575	12395	20	3730	500	8950	10	1	4034800	501	9.42	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.79	11280	20231101	10.02	13050	-4.90	20240118	11650	6.52	20240411	16500	-24.79	20230622	11280	10.02	20231101	1.02	N	221980	500	20 억		18976	N	N	0	N	00	N
24	20240426	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	30	2	0.24	7379380	593	32.23	12440	12480	12380	16170	8710	12440	12444.15	0.47	0	-14	12620	12530	12440	12350	12260	12575	12395	20	3730	500	8950	10	1	4034800	503	9.46	0.49	12	0.01	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	1.02	N	221980	500	20 억		18976	N	N	0	N	00	N
25	20240426	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	0	3	0.00	74640	6	0.33	12440	12440	12440	16170	8710	12440	12440.00	0.47	0	0	12620	12530	12440	12350	12260	12575	12395	20	3730	500	8950	10	1	4034800	502	9.44	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	1.02	N	221980	500	20 억		18976	N	N	0	N	00	N
26	20240425	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	10	2	0.08	22873530	1840	63.69	12350	12530	12350	16150	8710	12430	12431.27	0.47	0	-19	12636	12532	12436	12332	12236	12485	12285	20	3720	500	8940	10	1	4034800	502	9.44	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.61	11280	20231101	10.28	13050	-4.67	20240118	11650	6.78	20240411	16500	-24.61	20230622	11280	10.28	20231101	0.96	N	221980	500	20 억		18981	N	N	0	N	00	N
27	20240425	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	0	3	0.00	21691910	1745	60.40	12350	12530	12350	16150	8710	12430	12430.89	0.47	0	-19	12636	12532	12436	12332	12236	12485	12285	20	3720	500	8940	10	1	4034800	502	9.43	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.96	N	221980	500	20 억		18981	N	N	0	N	00	N
28	20240425	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-80	5	-0.64	16553240	1331	46.07	12350	12530	12350	16150	8710	12430	12436.69	0.47	0	-19	12636	12532	12436	12332	12236	12485	12285	20	3720	500	8940	10	1	4034800	498	9.37	0.49	12	0.03	1318.00	25414.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	11650	6.01	20240411	16500	-25.15	20230622	11280	9.49	20231101	0.96	N	221980	500	20 억		18981	N	N	0	N	00	N
29	20240425	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	0	3	0.00	7804030	627	21.70	12350	12530	12350	16150	8710	12430	12446.62	0.47	0	-19	12636	12532	12436	12332	12236	12485	12285	20	3720	500	8940	10	1	4034800	502	9.43	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.96	N	221980	500	20 억		18981	N	N	0	N	00	N
30	20240425	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	20	2	0.16	3712600	298	10.31	12350	12530	12350	16150	8710	12430	12458.39	0.47	0	-19	12636	12532	12436	12332	12236	12485	12285	20	3720	500	8940	10	1	4034800	502	9.45	0.49	12	0.01	1318.00	25414.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	11650	6.87	20240411	16500	-24.55	20230622	11280	10.37	20231101	0.96	N	221980	500	20 억		18981	N	N	0	N	00	N
31	20240425	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	20	2	0.16	2666760	214	7.41	12350	12530	12350	16150	8710	12430	12461.50	0.47	0	-19	12636	12532	12436	12332	12236	12485	12285	20	3720	500	8940	10	1	4034800	502	9.45	0.49	12	0.01	1318.00	25414.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	11650	6.87	20240411	16500	-24.55	20230622	11280	10.37	20231101	0.96	N	221980	500	20 억		18981	N	N	0	N	00	N
32	20240425	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	60	2	0.48	1293620	104	3.60	12350	12530	12350	16150	8710	12430	12438.65	0.47	0	-19	12636	12532	12436	12332	12236	12485	12285	20	3720	500	8940	10	1	4034800	504	9.48	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	11650	7.21	20240411	16500	-24.30	20230622	11280	10.73	20231101	0.96	N	221980	500	20 억		18981	N	N	0	N	00	N
33	20240425	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	100	2	0.80	606500	49	1.70	12350	12530	12350	16150	8710	12430	12377.55	0.47	0	-19	12636	12532	12436	12332	12236	12485	12285	20	3720	500	8940	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	0.96	N	221980	500	20 억		18981	N	N	0	N	00	N
34	20240424	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-60	5	-0.48	36002080	2889	57.29	12530	12540	12340	16230	8750	12490	12461.78	0.47	0	-75	12610	12550	12440	12380	12270	12580	12410	20	3740	500	8990	10	1	4034800	502	9.43	0.49	12	0.07	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.91	N	221980	500	20 억		19056	N	N	0	N	00	N
35	20240424	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	10	2	0.08	31825540	2553	50.62	12530	12540	12340	16230	8750	12490	12465.94	0.47	0	-75	12610	12550	12440	12380	12270	12580	12410	20	3740	500	8990	10	1	4034800	504	9.48	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	11650	7.30	20240411	16500	-24.24	20230622	11280	10.82	20231101	0.91	N	221980	500	20 억		19056	N	N	0	N	00	N
36	20240424	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	0	3	0.00	19318450	1545	30.64	12530	12540	12340	16230	8750	12490	12503.85	0.47	0	-75	12610	12550	12440	12380	12270	12580	12410	20	3740	500	8990	10	1	4034800	504	9.48	0.49	12	0.04	1318.00	25414.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	11650	7.21	20240411	16500	-24.30	20230622	11280	10.73	20231101	0.91	N	221980	500	20 억		19056	N	N	0	N	00	N
37	20240424	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	10	2	0.08	13723870	1096	21.73	12530	12540	12440	16230	8750	12490	12521.78	0.47	0	-75	12610	12550	12440	12380	12270	12580	12410	20	3740	500	8990	10	1	4034800	504	9.48	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	11650	7.30	20240411	16500	-24.24	20230622	11280	10.82	20231101	0.91	N	221980	500	20 억		19056	N	N	0	N	00	N
38	20240424	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	30	2	0.24	13011030	1039	20.60	12530	12540	12440	16230	8750	12490	12522.65	0.47	0	-70	12610	12550	12440	12380	12270	12580	12410	20	3740	500	8990	10	1	4034800	505	9.50	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	11650	7.47	20240411	16500	-24.12	20230622	11280	10.99	20231101	0.91	N	221980	500	20 억		19056	N	N	0	N	00	N
39	20240424	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	40	2	0.32	11271380	900	17.85	12530	12540	12440	16230	8750	12490	12523.76	0.47	0	-63	12610	12550	12440	12380	12270	12580	12410	20	3740	500	8990	10	1	4034800	506	9.51	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	0.91	N	221980	500	20 억		19056	N	N	0	N	00	N
40	20240424	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	50	2	0.40	10370490	828	16.42	12530	12540	12450	16230	8750	12490	12524.75	0.47	0	-59	12610	12550	12440	12380	12270	12580	12410	20	3740	500	8990	10	1	4034800	506	9.51	0.49	12	0.02	1318.00	25414.00	16500	20230622	-24.00	11280	20231101	11.17	13050	-3.91	20240118	11650	7.64	20240411	16500	-24.00	20230622	11280	11.17	20231101	0.91	N	221980	500	20 억		19056	N	N	0	N	00	N
41	20240424	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	40	2	0.32	125300	10	0.20	12530	12530	12530	16230	8750	12490	12530.00	0.47	0	0	12610	12550	12440	12380	12270	12580	12410	20	3740	500	8990	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	11650	7.55	20240411	16500	-24.06	20230622	11280	11.08	20231101	0.91	N	221980	500	20 억		19056	N	N	0	N	00	N
42	20240423	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	60	2	0.48	62763630	5043	146.39	12380	12500	12330	16150	8710	12430	12445.69	0.47	0	-82	12543	12486	12393	12336	12243	12515	12365	20	3720	500	8940	10	1	4034800	504	9.48	0.49	12	0.12	1318.00	25414.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	11650	7.21	20240411	16500	-24.30	20230622	11280	10.73	20231101	0.84	N	221980	500	20 억		19138	N	N	0	N	00	N
43	20240423	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	60	2	0.48	62438890	5017	145.63	12380	12500	12330	16150	8710	12430	12445.46	0.47	0	-82	12543	12486	12393	12336	12243	12515	12365	20	3720	500	8940	10	1	4034800	504	9.48	0.49	12	0.12	1318.00	25414.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	11650	7.21	20240411	16500	-24.30	20230622	11280	10.73	20231101	0.84	N	221980	500	20 억		19138	N	N	0	N	00	N
44	20240423	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	0	3	0.00	48756660	3920	113.79	12380	12500	12330	16150	8710	12430	12437.92	0.47	0	76	12543	12486	12393	12336	12243	12515	12365	20	3720	500	8940	10	1	4034800	502	9.43	0.49	12	0.10	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.84	N	221980	500	20 억		19138	N	N	0	N	00	N
45	20240423	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-30	5	-0.24	46270110	3720	107.98	12380	12500	12330	16150	8710	12430	12438.20	0.47	0	78	12543	12486	12393	12336	12243	12515	12365	20	3720	500	8940	10	1	4034800	500	9.41	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	11650	6.44	20240411	16500	-24.85	20230622	11280	9.93	20231101	0.84	N	221980	500	20 억		19138	N	N	0	N	00	N
46	20240423	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-50	5	-0.40	45285970	3641	105.69	12380	12500	12330	16150	8710	12430	12437.78	0.47	0	78	12543	12486	12393	12336	12243	12515	12365	20	3720	500	8940	10	1	4034800	500	9.39	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	11650	6.27	20240411	16500	-24.97	20230622	11280	9.75	20231101	0.84	N	221980	500	20 억		19138	N	N	0	N	00	N
47	20240423	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	40	2	0.32	40726780	3275	95.07	12380	12500	12330	16150	8710	12430	12435.66	0.47	0	86	12543	12486	12393	12336	12243	12515	12365	20	3720	500	8940	10	1	4034800	503	9.46	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	0.84	N	221980	500	20 억		19138	N	N	0	N	00	N
48	20240423	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	40	2	0.32	16253390	1306	37.91	12380	12480	12330	16150	8710	12430	12445.17	0.47	0	-8	12543	12486	12393	12336	12243	12515	12365	20	3720	500	8940	10	1	4034800	503	9.46	0.49	12	0.03	1318.00	25414.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	11650	7.04	20240411	16500	-24.42	20230622	11280	10.55	20231101	0.84	N	221980	500	20 억		19138	N	N	0	N	00	N
49	20240423	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-50	5	-0.40	643760	52	1.51	12380	12380	12380	16150	8710	12430	12380.00	0.47	0	0	12543	12486	12393	12336	12243	12515	12365	20	3720	500	8940	10	1	4034800	500	9.39	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	11650	6.27	20240411	16500	-24.97	20230622	11280	9.75	20231101	0.84	N	221980	500	20 억		19138	N	N	0	N	00	N
50	20240422	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	120	2	0.97	42617160	3445	88.47	12310	12450	12300	16000	8620	12310	12370.73	0.47	0	-11	12476	12392	12316	12232	12156	12390	12230	20	3690	500	8860	10	1	4034800	502	9.43	0.49	12	0.09	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.82	N	221980	500	20 억		19149	N	N	0	N	00	N
51	20240422	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	120	2	0.97	41312010	3340	85.77	12310	12450	12300	16000	8620	12310	12368.87	0.47	0	-11	12476	12392	12316	12232	12156	12390	12230	20	3690	500	8860	10	1	4034800	502	9.43	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.82	N	221980	500	20 억		19149	N	N	0	N	00	N
52	20240422	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	90	2	0.73	40118350	3244	83.31	12310	12450	12300	16000	8620	12310	12366.94	0.47	0	-6	12476	12392	12316	12232	12156	12390	12230	20	3690	500	8860	10	1	4034800	500	9.41	0.49	12	0.08	1318.00	25414.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	11650	6.44	20240411	16500	-24.85	20230622	11280	9.93	20231101	0.82	N	221980	500	20 억		19149	N	N	0	N	00	N
53	20240422	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	10	2	0.08	34945800	2825	72.55	12310	12450	12310	16000	8620	12310	12370.19	0.47	0	-5	12476	12392	12316	12232	12156	12390	12230	20	3690	500	8860	10	1	4034800	497	9.35	0.48	12	0.07	1318.00	25414.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	11650	5.75	20240411	16500	-25.33	20230622	11280	9.22	20231101	0.82	N	221980	500	20 억		19149	N	N	0	N	00	N
54	20240422	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	120	2	0.97	27845150	2252	57.83	12310	12440	12310	16000	8620	12310	12364.63	0.47	0	-5	12476	12392	12316	12232	12156	12390	12230	20	3690	500	8860	10	1	4034800	502	9.43	0.49	12	0.06	1318.00	25414.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	11650	6.70	20240411	16500	-24.67	20230622	11280	10.20	20231101	0.82	N	221980	500	20 억		19149	N	N	0	N	00	N
55	20240422	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	70	2	0.57	26143760	2115	54.31	12310	12440	12310	16000	8620	12310	12361.12	0.47	0	-5	12476	12392	12316	12232	12156	12390	12230	20	3690	500	8860	10	1	4034800	500	9.39	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	11650	6.27	20240411	16500	-24.97	20230622	11280	9.75	20231101	0.82	N	221980	500	20 억		19149	N	N	0	N	00	N
56	20240422	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	50	2	0.41	13425660	1089	27.97	12310	12360	12310	16000	8620	12310	12328.43	0.47	0	-5	12476	12392	12316	12232	12156	12390	12230	20	3690	500	8860	10	1	4034800	499	9.38	0.49	12	0.03	1318.00	25414.00	16500	20230622	-25.09	11280	20231101	9.57	13050	-5.29	20240118	11650	6.09	20240411	16500	-25.09	20230622	11280	9.57	20231101	0.82	N	221980	500	20 억		19149	N	N	0	N	00	N
57	20240422	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	10	2	0.08	4210840	342	8.78	12310	12330	12310	16000	8620	12310	12312.40	0.47	0	0	12476	12392	12316	12232	12156	12390	12230	20	3690	500	8860	10	1	4034800	497	9.35	0.48	12	0.01	1318.00	25414.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	11650	5.75	20240411	16500	-25.33	20230622	11280	9.22	20231101	0.82	N	221980	500	20 억		19149	N	N	0	N	00	N
58	20240419	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-50	5	-0.40	48012540	3894	147.17	12310	12400	12240	16060	8660	12360	12329.88	0.48	0	-59	12540	12450	12310	12220	12080	12495	12265	20	3700	500	8890	10	1	4034800	497	9.34	0.48	12	0.10	1318.00	25414.00	16500	20230622	-25.39	11280	20231101	9.13	13050	-5.67	20240118	11650	5.67	20240411	16500	-25.39	20230622	11280	9.13	20231101	0.81	N	221980	500	20 억		19208	N	N	0	N	00	N
59	20240419	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-40	5	-0.32	47630500	3863	145.99	12310	12400	12240	16060	8660	12360	12329.92	0.48	0	-59	12540	12450	12310	12220	12080	12495	12265	20	3700	500	8890	10	1	4034800	497	9.35	0.48	12	0.10	1318.00	25414.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	11650	5.75	20240411	16500	-25.33	20230622	11280	9.22	20231101	0.81	N	221980	500	20 억		19208	N	N	0	N	00	N
60	20240419	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-10	5	-0.08	32712540	2653	100.26	12310	12400	12240	16060	8660	12360	12330.40	0.48	0	-50	12540	12450	12310	12220	12080	12495	12265	20	3700	500	8890	10	1	4034800	498	9.37	0.49	12	0.07	1318.00	25414.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	11650	6.01	20240411	16500	-25.15	20230622	11280	9.49	20231101	0.81	N	221980	500	20 억		19208	N	N	0	N	00	N
61	20240419	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	10	2	0.08	30105640	2442	92.29	12310	12400	12240	16060	8660	12360	12328.27	0.48	0	-41	12540	12450	12310	12220	12080	12495	12265	20	3700	500	8890	10	1	4034800	499	9.39	0.49	12	0.06	1318.00	25414.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	11650	6.18	20240411	16500	-25.03	20230622	11280	9.66	20231101	0.81	N	221980	500	20 억		19208	N	N	0	N	00	N
62	20240419	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-40	5	-0.32	19694670	1598	60.39	12310	12400	12240	16060	8660	12360	12324.57	0.48	0	-41	12540	12450	12310	12220	12080	12495	12265	20	3700	500	8890	10	1	4034800	497	9.35	0.48	12	0.04	1318.00	25414.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	11650	5.75	20240411	16500	-25.33	20230622	11280	9.22	20231101	0.81	N	221980	500	20 억		19208	N	N	0	N	00	N
63	20240419	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-120	5	-0.97	11728020	949	35.87	12310	12400	12240	16060	8660	12360	12358.29	0.48	0	-27	12540	12450	12310	12220	12080	12495	12265	20	3700	500	8890	10	1	4034800	494	9.29	0.48	12	0.02	1318.00	25414.00	16500	20230622	-25.82	11280	20231101	8.51	13050	-6.21	20240118	11650	5.06	20240411	16500	-25.82	20230622	11280	8.51	20231101	0.81	N	221980	500	20 억		19208	N	N	0	N	00	N
64	20240419	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	10	2	0.08	9136560	738	27.89	12310	12400	12310	16060	8660	12360	12380.16	0.48	0	-25	12540	12450	12310	12220	12080	12495	12265	20	3700	500	8890	10	1	4034800	499	9.39	0.49	12	0.02	1318.00	25414.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	11650	6.18	20240411	16500	-25.03	20230622	11280	9.66	20231101	0.81	N	221980	500	20 억		19208	N	N	0	N	00	N
65	20240419	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	20	2	0.16	640190	52	1.97	12310	12380	12310	16060	8660	12360	12311.35	0.48	0	0	12540	12450	12310	12220	12080	12495	12265	20	3700	500	8890	10	1	4034800	500	9.39	0.49	12	0.00	1318.00	25414.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	11650	6.27	20240411	16500	-24.97	20230622	11280	9.75	20231101	0.81	N	221980	500	20 억		19208	N	N	0	N	00	N
66	20240418	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-30	5	-0.24	32582780	2644	22.19	12290	12400	12170	16100	8680	12390	12323.29	0.48	0	-80	12630	12510	12290	12170	11950	12570	12230	20	3710	500	8920	10	1	4034800	499	9.38	0.49	12	0.07	1318.00	25414.00	16500	20230622	-25.09	11280	20231101	9.57	13050	-5.29	20240118	11650	6.09	20240411	16500	-25.09	20230622	11280	9.57	20231101	0.80	N	221980	500	20 억		19236	N	N	0	N	00	N
67	20240418	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-10	5	-0.08	22890660	1860	15.61	12290	12400	12170	16100	8680	12390	12306.81	0.48	0	-12	12630	12510	12290	12170	11950	12570	12230	20	3710	500	8920	10	1	4034800	500	9.39	0.49	12	0.05	1318.00	25414.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	11650	6.27	20240411	16500	-24.97	20230622	11280	9.75	20231101	0.80	N	221980	500	20 억		19236	N	N	0	N	00	N
68	20240418	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-40	5	-0.32	22248180	1808	15.17	12290	12400	12170	16100	8680	12390	12305.41	0.48	0	-12	12630	12510	12290	12170	11950	12570	12230	20	3710	500	8920	10	1	4034800	498	9.37	0.49	12	0.04	1318.00	25414.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	11650	6.01	20240411	16500	-25.15	20230622	11280	9.49	20231101	0.80	N	221980	500	20 억		19236	N	N	0	N	00	N
69	20240418	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-80	5	-0.65	15387470	1252	10.51	12290	12340	12170	16100	8680	12390	12290.31	0.48	0	-12	12630	12510	12290	12170	11950	12570	12230	20	3710	500	8920	10	1	4034800	497	9.34	0.48	12	0.03	1318.00	25414.00	16500	20230622	-25.39	11280	20231101	9.13	13050	-5.67	20240118	11650	5.67	20240411	16500	-25.39	20230622	11280	9.13	20231101	0.80	N	221980	500	20 억		19236	N	N	0	N	00	N
70	20240418	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-120	5	-0.97	5832710	477	4.00	12290	12340	12170	16100	8680	12390	12227.90	0.48	0	-12	12630	12510	12290	12170	11950	12570	12230	20	3710	500	8920	10	1	4034800	495	9.31	0.48	12	0.01	1318.00	25414.00	16500	20230622	-25.64	11280	20231101	8.78	13050	-5.98	20240118	11650	5.32	20240411	16500	-25.64	20230622	11280	8.78	20231101	0.80	N	221980	500	20 억		19236	N	N	0	N	00	N
71	20240418	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-50	5	-0.40	5464080	447	3.75	12290	12340	12170	16100	8680	12390	12223.89	0.48	0	-12	12630	12510	12290	12170	11950	12570	12230	20	3710	500	8920	10	1	4034800	498	9.36	0.49	12	0.01	1318.00	25414.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	11650	5.92	20240411	16500	-25.21	20230622	11280	9.40	20231101	0.80	N	221980	500	20 억		19236	N	N	0	N	00	N
72	20240418	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-160	5	-1.29	3933780	322	2.70	12290	12290	12170	16100	8680	12390	12216.71	0.48	0	47	12630	12510	12290	12170	11950	12570	12230	20	3710	500	8920	10	1	4034800	493	9.28	0.48	12	0.01	1318.00	25414.00	16500	20230622	-25.88	11280	20231101	8.42	13050	-6.28	20240118	11650	4.98	20240411	16500	-25.88	20230622	11280	8.42	20231101	0.80	N	221980	500	20 억		19236	N	N	0	N	00	N
73	20240418	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	-220	5	-1.78	1029390	84	0.70	12290	12290	12170	16100	8680	12390	12254.64	0.48	0	0	12630	12510	12290	12170	11950	12570	12230	20	3710	500	8920	10	1	4034800	491	9.23	0.48	12	0.00	1318.00	25414.00	16500	20230622	-26.24	11280	20231101	7.89	13050	-6.74	20240118	11650	4.46	20240411	16500	-26.24	20230622	11280	7.89	20231101	0.80	N	221980	500	20 억		19236	N	N	0	N	00	N
74	20240417	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	390	2	3.25	145973930	11910	238.53	12100	12410	12070	15600	8400	12000	12255.97	0.48	0	-110	12660	12330	12030	11700	11400	12495	11865	20	3600	500	8640	10	1	4034800	500	9.40	0.49	12	0.30	1318.00	25414.00	16500	20230622	-24.91	11280	20231101	9.84	13050	-5.06	20240118	11650	6.35	20240411	16500	-24.91	20230622	11280	9.84	20231101	0.80	N	221980	500	20 억		19384	N	N	0	N	00	N
75	20240417	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	400	2	3.33	134384870	10964	219.59	12100	12410	12070	15600	8400	12000	12256.92	0.48	0	-174	12660	12330	12030	11700	11400	12495	11865	20	3600	500	8640	10	1	4034800	500	9.41	0.49	12	0.27	1318.00	25414.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	11650	6.44	20240411	16500	-24.85	20230622	11280	9.93	20231101	0.80	N	221980	500	20 억		19384	N	N	0	N	00	N
76	20240417	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	250	2	2.08	65319790	5362	107.39	12100	12280	12070	15600	8400	12000	12181.98	0.48	0	-230	12660	12330	12030	11700	11400	12495	11865	20	3600	500	8640	10	1	4034800	494	9.29	0.48	12	0.13	1318.00	25414.00	16500	20230622	-25.76	11280	20231101	8.60	13050	-6.13	20240118	11650	5.15	20240411	16500	-25.76	20230622	11280	8.60	20231101	0.80	N	221980	500	20 억		19384	N	N	0	N	00	N
77	20240417	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	150	2	1.25	54098010	4445	89.02	12100	12280	12070	15600	8400	12000	12170.53	0.48	0	-214	12660	12330	12030	11700	11400	12495	11865	20	3600	500	8640	10	1	4034800	490	9.22	0.48	12	0.11	1318.00	25414.00	16500	20230622	-26.36	11280	20231101	7.71	13050	-6.90	20240118	11650	4.29	20240411	16500	-26.36	20230622	11280	7.71	20231101	0.80	N	221980	500	20 억		19384	N	N	0	N	00	N
78	20240417	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	220	2	1.83	45829910	3769	75.49	12100	12280	12070	15600	8400	12000	12159.70	0.48	0	-177	12660	12330	12030	11700	11400	12495	11865	20	3600	500	8640	10	1	4034800	493	9.27	0.48	12	0.09	1318.00	25414.00	16500	20230622	-25.94	11280	20231101	8.33	13050	-6.36	20240118	11650	4.89	20240411	16500	-25.94	20230622	11280	8.33	20231101	0.80	N	221980	500	20 억		19384	N	N	0	N	00	N
79	20240417	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	180	2	1.50	36594990	3009	60.26	12100	12280	12070	15600	8400	12000	12161.84	0.48	0	-134	12660	12330	12030	11700	11400	12495	11865	20	3600	500	8640	10	1	4034800	491	9.24	0.48	12	0.07	1318.00	25414.00	16500	20230622	-26.18	11280	20231101	7.98	13050	-6.67	20240118	11650	4.55	20240411	16500	-26.18	20230622	11280	7.98	20231101	0.80	N	221980	500	20 억		19384	N	N	0	N	00	N
80	20240417	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	230	2	1.92	17329500	1421	28.46	12100	12280	12100	15600	8400	12000	12195.29	0.48	0	-27	12660	12330	12030	11700	11400	12495	11865	20	3600	500	8640	10	1	4034800	493	9.28	0.48	12	0.04	1318.00	25414.00	16500	20230622	-25.88	11280	20231101	8.42	13050	-6.28	20240118	11650	4.98	20240411	16500	-25.88	20230622	11280	8.42	20231101	0.80	N	221980	500	20 억		19384	N	N	0	N	00	N
81	20240417	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	150	2	1.25	715650	59	1.18	12100	12150	12100	15600	8400	12000	12129.66	0.48	0	0	12660	12330	12030	11700	11400	12495	11865	20	3600	500	8640	10	1	4034800	490	9.22	0.48	12	0.00	1318.00	25414.00	16500	20230622	-26.36	11280	20231101	7.71	13050	-6.90	20240118	11650	4.29	20240411	16500	-26.36	20230622	11280	7.71	20231101	0.80	N	221980	500	20 억		19384	N	N	0	N	00	N
82	20240416	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	100	2	0.84	60106180	4993	390.38	11900	12360	11730	15470	8330	11900	12038.09	0.49	0	-239	12093	11996	11863	11766	11633	12015	11785	20	3570	500	8560	10	1	4034800	484	9.10	0.47	12	0.12	1318.00	25414.00	16500	20230622	-27.27	11280	20231101	6.38	13050	-8.05	20240118	11650	3.00	20240411	16500	-27.27	20230622	11280	6.38	20231101	0.80	N	221980	500	20 억		19623	N	N	0	N	00	N
83	20240416	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	60	2	0.50	57346290	4763	372.40	11900	12360	11730	15470	8330	11900	12039.95	0.49	0	-239	12093	11996	11863	11766	11633	12015	11785	20	3570	500	8560	10	1	4034800	483	9.07	0.47	12	0.12	1318.00	25414.00	16500	20230622	-27.52	11280	20231101	6.03	13050	-8.35	20240118	11650	2.66	20240411	16500	-27.52	20230622	11280	6.03	20231101	0.80	N	221980	500	20 억		19623	N	N	0	N	00	N
84	20240416	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	50	2	0.42	50062730	4153	324.71	11900	12360	11730	15470	8330	11900	12054.59	0.49	0	-239	12093	11996	11863	11766	11633	12015	11785	20	3570	500	8560	10	1	4034800	482	9.07	0.47	12	0.10	1318.00	25414.00	16500	20230622	-27.58	11280	20231101	5.94	13050	-8.43	20240118	11650	2.58	20240411	16500	-27.58	20230622	11280	5.94	20231101	0.80	N	221980	500	20 억		19623	N	N	0	N	00	N
85	20240416	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	50	2	0.42	46831040	3883	303.60	11900	12360	11730	15470	8330	11900	12060.53	0.49	0	-237	12093	11996	11863	11766	11633	12015	11785	20	3570	500	8560	10	1	4034800	482	9.07	0.47	12	0.10	1318.00	25414.00	16500	20230622	-27.58	11280	20231101	5.94	13050	-8.43	20240118	11650	2.58	20240411	16500	-27.58	20230622	11280	5.94	20231101	0.80	N	221980	500	20 억		19623	N	N	0	N	00	N
86	20240416	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	150	2	1.26	44877540	3720	290.85	11900	12360	11730	15470	8330	11900	12063.85	0.49	0	-232	12093	11996	11863	11766	11633	12015	11785	20	3570	500	8560	10	1	4034800	486	9.14	0.47	12	0.09	1318.00	25414.00	16500	20230622	-26.97	11280	20231101	6.83	13050	-7.66	20240118	11650	3.43	20240411	16500	-26.97	20230622	11280	6.83	20231101	0.80	N	221980	500	20 억		19623	N	N	0	N	00	N
87	20240416	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	-20	5	-0.17	40631800	3363	262.94	11900	12360	11730	15470	8330	11900	12082.01	0.49	0	-232	12093	11996	11863	11766	11633	12015	11785	20	3570	500	8560	10	1	4034800	479	9.01	0.47	12	0.08	1318.00	25414.00	16500	20230622	-28.00	11280	20231101	5.32	13050	-8.97	20240118	11650	1.97	20240411	16500	-28.00	20230622	11280	5.32	20231101	0.80	N	221980	500	20 억		19623	N	N	0	N	00	N
88	20240416	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-60	5	-0.50	392030	33	2.58	11900	11900	11840	15470	8330	11900	11879.70	0.49	0	-6	12093	11996	11863	11766	11633	12015	11785	20	3570	500	8560	10	1	4034800	478	8.98	0.47	12	0.00	1318.00	25414.00	16500	20230622	-28.24	11280	20231101	4.96	13050	-9.27	20240118	11650	1.63	20240411	16500	-28.24	20230622	11280	4.96	20231101	0.80	N	221980	500	20 억		19623	N	N	0	N	00	N
89	20240416	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	0	3	0.00	11900	1	0.08	11900	11900	11900	15470	8330	11900	11900.00	0.49	0	-1	12093	11996	11863	11766	11633	12015	11785	20	3570	500	8560	10	1	4034800	480	9.03	0.47	12	0.00	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.80	N	221980	500	20 억		19623	N	N	0	N	00	N
90	20240415	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	0	3	0.00	15206950	1279	51.37	11900	11960	11730	15470	8330	11900	11889.72	0.49	0	-45	12273	12086	11903	11716	11533	12085	11715	20	3570	500	8560	10	1	4034800	480	9.03	0.47	12	0.03	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.79	N	221980	500	20 억		19627	N	N	0	N	00	N
91	20240415	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	-20	5	-0.17	14792170	1244	49.96	11900	11960	11730	15470	8330	11900	11890.81	0.49	0	-45	12273	12086	11903	11716	11533	12085	11715	20	3570	500	8560	10	1	4034800	479	9.01	0.47	12	0.03	1318.00	25414.00	16500	20230622	-28.00	11280	20231101	5.32	13050	-8.97	20240118	11650	1.97	20240411	16500	-28.00	20230622	11280	5.32	20231101	0.79	N	221980	500	20 억		19627	N	N	0	N	00	N
92	20240415	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	11740	-160	5	-1.34	14435770	1214	48.76	11900	11960	11730	15470	8330	11900	11891.08	0.49	0	-40	12273	12086	11903	11716	11533	12085	11715	20	3570	500	8560	10	1	4034800	474	8.91	0.46	12	0.03	1318.00	25414.00	16500	20230622	-28.85	11280	20231101	4.08	13050	-10.04	20240118	11650	0.77	20240411	16500	-28.85	20230622	11280	4.08	20231101	0.79	N	221980	500	20 억		19627	N	N	0	N	00	N
93	20240415	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	-10	5	-0.08	11560190	970	38.96	11900	11960	11890	15470	8330	11900	11917.72	0.49	0	-45	12273	12086	11903	11716	11533	12085	11715	20	3570	500	8560	10	1	4034800	480	9.02	0.47	12	0.02	1318.00	25414.00	16500	20230622	-27.94	11280	20231101	5.41	13050	-8.89	20240118	11650	2.06	20240411	16500	-27.94	20230622	11280	5.41	20231101	0.79	N	221980	500	20 억		19627	N	N	0	N	00	N
94	20240415	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	0	3	0.00	9751420	818	32.85	11900	11960	11900	15470	8330	11900	11921.05	0.49	0	-45	12273	12086	11903	11716	11533	12085	11715	20	3570	500	8560	10	1	4034800	480	9.03	0.47	12	0.02	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.79	N	221980	500	20 억		19627	N	N	0	N	00	N
95	20240415	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	0	3	0.00	9751420	818	32.85	11900	11960	11900	15470	8330	11900	11921.05	0.49	0	-45	12273	12086	11903	11716	11533	12085	11715	20	3570	500	8560	10	1	4034800	480	9.03	0.47	12	0.02	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.79	N	221980	500	20 억		19627	N	N	0	N	00	N
96	20240415	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	20	2	0.17	8464460	710	28.51	11900	11960	11900	15470	8330	11900	11921.77	0.49	0	-45	12273	12086	11903	11716	11533	12085	11715	20	3570	500	8560	10	1	4034800	481	9.04	0.47	12	0.02	1318.00	25414.00	16500	20230622	-27.76	11280	20231101	5.67	13050	-8.66	20240118	11650	2.32	20240411	16500	-27.76	20230622	11280	5.67	20231101	0.79	N	221980	500	20 억		19627	N	N	0	N	00	N
97	20240415	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	0	3	0.00	11900	1	0.04	11900	11900	11900	15470	8330	11900	11900.00	0.49	0	-1	12273	12086	11903	11716	11533	12085	11715	20	3570	500	8560	10	1	4034800	480	9.03	0.47	12	0.00	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.79	N	221980	500	20 억		19627	N	N	0	N	00	N
98	20240412	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	0	3	0.00	29680780	2490	175.11	11900	12090	11720	15470	8330	11900	11919.99	0.49	0	-1	12066	11982	11816	11732	11566	12025	11775	20	3570	500	8560	10	1	4034800	480	9.03	0.47	12	0.06	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.81	N	221980	500	20 억		19628	N	N	0	N	00	N
99	20240412	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	0	3	0.00	29311870	2459	172.93	11900	12090	11720	15470	8330	11900	11920.24	0.49	0	-1	12066	11982	11816	11732	11566	12025	11775	20	3570	500	8560	10	1	4034800	480	9.03	0.47	12	0.06	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.81	N	221980	500	20 억		19628	N	N	0	N	00	N
100	20240412	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	10	2	0.08	26229760	2200	154.71	11900	12090	11720	15470	8330	11900	11922.62	0.49	0	-1	12066	11982	11816	11732	11566	12025	11775	20	3570	500	8560	10	1	4034800	481	9.04	0.47	12	0.05	1318.00	25414.00	16500	20230622	-27.82	11280	20231101	5.59	13050	-8.74	20240118	11650	2.23	20240411	16500	-27.82	20230622	11280	5.59	20231101	0.81	N	221980	500	20 억		19628	N	N	0	N	00	N
101	20240412	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	10	2	0.08	25157800	2110	148.38	11900	12090	11720	15470	8330	11900	11923.13	0.49	0	-1	12066	11982	11816	11732	11566	12025	11775	20	3570	500	8560	10	1	4034800	481	9.04	0.47	12	0.05	1318.00	25414.00	16500	20230622	-27.82	11280	20231101	5.59	13050	-8.74	20240118	11650	2.23	20240411	16500	-27.82	20230622	11280	5.59	20231101	0.81	N	221980	500	20 억		19628	N	N	0	N	00	N
102	20240412	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	10	2	0.08	13426390	1128	79.32	11900	12090	11720	15470	8330	11900	11902.83	0.49	0	-1	12066	11982	11816	11732	11566	12025	11775	20	3570	500	8560	10	1	4034800	481	9.04	0.47	12	0.03	1318.00	25414.00	16500	20230622	-27.82	11280	20231101	5.59	13050	-8.74	20240118	11650	2.23	20240411	16500	-27.82	20230622	11280	5.59	20231101	0.81	N	221980	500	20 억		19628	N	N	0	N	00	N
103	20240412	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	11760	-140	5	-1.18	3480630	296	20.82	11900	11900	11720	15470	8330	11900	11758.89	0.49	0	24	12066	11982	11816	11732	11566	12025	11775	20	3570	500	8560	10	1	4034800	474	8.92	0.46	12	0.01	1318.00	25414.00	16500	20230622	-28.73	11280	20231101	4.26	13050	-9.89	20240118	11650	0.94	20240411	16500	-28.73	20230622	11280	4.26	20231101	0.81	N	221980	500	20 억		19628	N	N	0	N	00	N
104	20240412	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	11760	-140	5	-1.18	295240	25	1.76	11900	11900	11720	15470	8330	11900	11809.60	0.49	0	-1	12066	11982	11816	11732	11566	12025	11775	20	3570	500	8560	10	1	4034800	474	8.92	0.46	12	0.00	1318.00	25414.00	16500	20230622	-28.73	11280	20231101	4.26	13050	-9.89	20240118	11650	0.94	20240411	16500	-28.73	20230622	11280	4.26	20231101	0.81	N	221980	500	20 억		19628	N	N	0	N	00	N
105	20240412	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	0	3	0.00	119000	10	0.70	11900	11900	11900	15470	8330	11900	11900.00	0.49	0	-1	12066	11982	11816	11732	11566	12025	11775	20	3570	500	8560	10	1	4034800	480	9.03	0.47	12	0.00	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.81	N	221980	500	20 억		19628	N	N	0	N	00	N
106	20240411	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	30	2	0.25	16624260	1422	33.58	11870	11900	11650	15430	8310	11870	11690.76	0.49	0	-117	12010	11940	11800	11730	11590	11975	11765	20	3560	500	8540	10	1	4034800	480	9.03	0.47	12	0.04	1318.00	25414.00	16500	20230622	-27.88	11280	20231101	5.50	13050	-8.81	20240118	11650	2.15	20240411	16500	-27.88	20230622	11280	5.50	20231101	0.81	N	221980	500	20 억		19643	N	N	0	N	00	N
107	20240411	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	11780	-90	5	-0.76	16505720	1412	33.34	11870	11870	11650	15430	8310	11870	11689.60	0.49	0	-117	12010	11940	11800	11730	11590	11975	11765	20	3560	500	8540	10	1	4034800	475	8.94	0.46	12	0.03	1318.00	25414.00	16500	20230622	-28.61	11280	20231101	4.43	13050	-9.73	20240118	11650	1.12	20240411	16500	-28.61	20230622	11280	4.43	20231101	0.81	N	221980	500	20 억		19643	N	N	0	N	00	N
108	20240411	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	11710	-160	5	-1.35	13749790	1177	27.79	11870	11870	11650	15430	8310	11870	11682.06	0.49	0	-4	12010	11940	11800	11730	11590	11975	11765	20	3560	500	8540	10	1	4034800	472	8.88	0.46	12	0.03	1318.00	25414.00	16500	20230622	-29.03	11280	20231101	3.81	13050	-10.27	20240118	11650	0.52	20240411	16500	-29.03	20230622	11280	3.81	20231101	0.81	N	221980	500	20 억		19643	N	N	0	N	00	N
109	20240411	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	-190	5	-1.60	13000370	1113	26.28	11870	11870	11650	15430	8310	11870	11680.48	0.49	0	2	12010	11940	11800	11730	11590	11975	11765	20	3560	500	8540	10	1	4034800	471	8.86	0.46	12	0.03	1318.00	25414.00	16500	20230622	-29.21	11280	20231101	3.55	13050	-10.50	20240118	11650	0.26	20240411	16500	-29.21	20230622	11280	3.55	20231101	0.81	N	221980	500	20 억		19643	N	N	0	N	00	N
110	20240411	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	-190	5	-1.60	12895250	1104	26.07	11870	11870	11650	15430	8310	11870	11680.48	0.49	0	2	12010	11940	11800	11730	11590	11975	11765	20	3560	500	8540	10	1	4034800	471	8.86	0.46	12	0.03	1318.00	25414.00	16500	20230622	-29.21	11280	20231101	3.55	13050	-10.50	20240118	11650	0.26	20240411	16500	-29.21	20230622	11280	3.55	20231101	0.81	N	221980	500	20 억		19643	N	N	0	N	00	N
111	20240411	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	-190	5	-1.60	12731730	1090	25.74	11870	11870	11650	15430	8310	11870	11680.49	0.49	0	2	12010	11940	11800	11730	11590	11975	11765	20	3560	500	8540	10	1	4034800	471	8.86	0.46	12	0.03	1318.00	25414.00	16500	20230622	-29.21	11280	20231101	3.55	13050	-10.50	20240118	11650	0.26	20240411	16500	-29.21	20230622	11280	3.55	20231101	0.81	N	221980	500	20 억		19643	N	N	0	N	00	N
112	20240411	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	-210	5	-1.77	7265410	622	14.69	11870	11870	11650	15430	8310	11870	11680.72	0.49	0	88	12010	11940	11800	11730	11590	11975	11765	20	3560	500	8540	10	1	4034800	470	8.85	0.46	12	0.02	1318.00	25414.00	16500	20230622	-29.33	11280	20231101	3.37	13050	-10.65	20240118	11650	0.09	20240411	16500	-29.33	20230622	11280	3.37	20231101	0.81	N	221980	500	20 억		19643	N	N	0	N	00	N
113	20240411	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-20	5	-0.17	605350	51	1.20	11870	11870	11850	15430	8310	11870	11869.61	0.49	0	-15	12010	11940	11800	11730	11590	11975	11765	20	3560	500	8540	10	1	4034800	478	8.99	0.47	12	0.00	1318.00	25414.00	16500	20230622	-28.18	11280	20231101	5.05	13050	-9.20	20240118	11660	1.63	20240409	16500	-28.18	20230622	11280	5.05	20231101	0.81	N	221980	500	20 억		19643	N	N	0	N	00	N
114	20240409	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	0	3	0.00	49168190	4185	254.10	11810	11870	11660	15430	8310	11870	11748.67	0.49	0	-3	11990	11930	11830	11770	11670	11960	11800	20	3560	500	8540	10	1	4034800	479	9.01	0.47	12	0.10	1318.00	25414.00	16500	20230622	-28.06	11280	20231101	5.23	13050	-9.04	20240118	11660	1.80	20240409	16500	-28.06	20230622	11280	5.23	20231101	0.81	N	221980	500	20 억		19646	N	N	0	N	00	N
115	20240409	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	11740	-130	5	-1.10	28188290	2404	145.96	11810	11870	11660	15430	8310	11870	11725.58	0.49	0	-1	11990	11930	11830	11770	11670	11960	11800	20	3560	500	8540	10	1	4034800	474	8.91	0.46	12	0.06	1318.00	25414.00	16500	20230622	-28.85	11280	20231101	4.08	13050	-10.04	20240118	11660	0.69	20240409	16500	-28.85	20230622	11280	4.08	20231101	0.81	N	221980	500	20 억		19646	N	N	0	N	00	N
116	20240409	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	-190	5	-1.60	25218490	2151	130.60	11810	11870	11660	15430	8310	11870	11724.08	0.49	0	-1	11990	11930	11830	11770	11670	11960	11800	20	3560	500	8540	10	1	4034800	471	8.86	0.46	12	0.05	1318.00	25414.00	16500	20230622	-29.21	11280	20231101	3.55	13050	-10.50	20240118	11660	0.17	20240409	16500	-29.21	20230622	11280	3.55	20231101	0.81	N	221980	500	20 억		19646	N	N	0	N	00	N
117	20240409	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	-190	5	-1.60	22064600	1882	114.27	11810	11870	11660	15430	8310	11870	11724.02	0.49	0	-1	11990	11930	11830	11770	11670	11960	11800	20	3560	500	8540	10	1	4034800	471	8.86	0.46	12	0.05	1318.00	25414.00	16500	20230622	-29.21	11280	20231101	3.55	13050	-10.50	20240118	11660	0.17	20240409	16500	-29.21	20230622	11280	3.55	20231101	0.81	N	221980	500	20 억		19646	N	N	0	N	00	N
118	20240409	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	-190	5	-1.60	20241940	1726	104.80	11810	11870	11660	15430	8310	11870	11727.66	0.49	0	-1	11990	11930	11830	11770	11670	11960	11800	20	3560	500	8540	10	1	4034800	471	8.86	0.46	12	0.04	1318.00	25414.00	16500	20230622	-29.21	11280	20231101	3.55	13050	-10.50	20240118	11660	0.17	20240409	16500	-29.21	20230622	11280	3.55	20231101	0.81	N	221980	500	20 억		19646	N	N	0	N	00	N
119	20240409	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	11670	-200	5	-1.68	17435650	1486	90.22	11810	11870	11660	15430	8310	11870	11733.28	0.49	0	-1	11990	11930	11830	11770	11670	11960	11800	20	3560	500	8540	10	1	4034800	471	8.85	0.46	12	0.04	1318.00	25414.00	16500	20230622	-29.27	11280	20231101	3.46	13050	-10.57	20240118	11660	0.09	20240409	16500	-29.27	20230622	11280	3.46	20231101	0.81	N	221980	500	20 억		19646	N	N	0	N	00	N
120	20240409	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	11740	-130	5	-1.10	10311570	876	53.19	11810	11870	11700	15430	8310	11870	11771.20	0.49	0	0	11990	11930	11830	11770	11670	11960	11800	20	3560	500	8540	10	1	4034800	474	8.91	0.46	12	0.02	1318.00	25414.00	16500	20230622	-28.85	11280	20231101	4.08	13050	-10.04	20240118	11680	0.51	20240404	16500	-28.85	20230622	11280	4.08	20231101	0.81	N	221980	500	20 억		19646	N	N	0	N	00	N
121	20240409	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	0	3	0.00	3413150	289	17.55	11810	11870	11810	15430	8310	11870	11810.21	0.49	0	0	11990	11930	11830	11770	11670	11960	11800	20	3560	500	8540	10	1	4034800	479	9.01	0.47	12	0.01	1318.00	25414.00	16500	20230622	-28.06	11280	20231101	5.23	13050	-9.04	20240118	11680	1.63	20240404	16500	-28.06	20230622	11280	5.23	20231101	0.81	N	221980	500	20 억		19646	N	N	0	N	00	N
122	20240408	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	20	2	0.17	19472540	1647	73.99	11840	11890	11730	15400	8300	11850	11823.04	0.49	0	-2	12076	11962	11856	11742	11636	11910	11690	20	3550	500	8530	10	1	4034800	479	9.01	0.47	12	0.04	1318.00	25414.00	16500	20230622	-28.06	11280	20231101	5.23	13050	-9.04	20240118	11680	1.63	20240404	16500	-28.06	20230622	11280	5.23	20231101	0.81	N	221980	500	20 억		19648	N	N	0	N	00	N
123	20240408	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	30	2	0.25	19377580	1639	73.63	11840	11890	11730	15400	8300	11850	11822.81	0.49	0	-2	12076	11962	11856	11742	11636	11910	11690	20	3550	500	8530	10	1	4034800	479	9.01	0.47	12	0.04	1318.00	25414.00	16500	20230622	-28.00	11280	20231101	5.32	13050	-8.97	20240118	11680	1.71	20240404	16500	-28.00	20230622	11280	5.32	20231101	0.81	N	221980	500	20 억		19648	N	N	0	N	00	N
124	20240408	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	11780	-70	5	-0.59	18435300	1559	70.04	11840	11890	11730	15400	8300	11850	11825.08	0.49	0	-2	12076	11962	11856	11742	11636	11910	11690	20	3550	500	8530	10	1	4034800	475	8.94	0.46	12	0.04	1318.00	25414.00	16500	20230622	-28.61	11280	20231101	4.43	13050	-9.73	20240118	11680	0.86	20240404	16500	-28.61	20230622	11280	4.43	20231101	0.81	N	221980	500	20 억		19648	N	N	0	N	00	N
125	20240408	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	-60	5	-0.51	17478540	1478	66.40	11840	11850	11730	15400	8300	11850	11825.81	0.49	0	0	12076	11962	11856	11742	11636	11910	11690	20	3550	500	8530	10	1	4034800	476	8.95	0.46	12	0.04	1318.00	25414.00	16500	20230622	-28.55	11280	20231101	4.52	13050	-9.66	20240118	11680	0.94	20240404	16500	-28.55	20230622	11280	4.52	20231101	0.81	N	221980	500	20 억		19648	N	N	0	N	00	N
126	20240408	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	11730	-120	5	-1.01	17372580	1469	65.99	11840	11850	11730	15400	8300	11850	11826.13	0.49	0	0	12076	11962	11856	11742	11636	11910	11690	20	3550	500	8530	10	1	4034800	473	8.90	0.46	12	0.04	1318.00	25414.00	16500	20230622	-28.91	11280	20231101	3.99	13050	-10.11	20240118	11680	0.43	20240404	16500	-28.91	20230622	11280	3.99	20231101	0.81	N	221980	500	20 억		19648	N	N	0	N	00	N
127	20240408	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	-50	5	-0.42	14039380	1186	53.28	11840	11850	11790	15400	8300	11850	11837.59	0.49	0	0	12076	11962	11856	11742	11636	11910	11690	20	3550	500	8530	10	1	4034800	476	8.95	0.46	12	0.03	1318.00	25414.00	16500	20230622	-28.48	11280	20231101	4.61	13050	-9.58	20240118	11680	1.03	20240404	16500	-28.48	20230622	11280	4.61	20231101	0.81	N	221980	500	20 억		19648	N	N	0	N	00	N
128	20240408	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-10	5	-0.08	272230	23	1.03	11840	11840	11790	15400	8300	11850	11836.09	0.49	0	0	12076	11962	11856	11742	11636	11910	11690	20	3550	500	8530	10	1	4034800	478	8.98	0.47	12	0.00	1318.00	25414.00	16500	20230622	-28.24	11280	20231101	4.96	13050	-9.27	20240118	11680	1.37	20240404	16500	-28.24	20230622	11280	4.96	20231101	0.81	N	221980	500	20 억		19648	N	N	0	N	00	N
129	20240408	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-10	5	-0.08	35520	3	0.13	11840	11840	11840	15400	8300	11850	11840.00	0.49	0	0	12076	11962	11856	11742	11636	11910	11690	20	3550	500	8530	10	1	4034800	478	8.98	0.47	12	0.00	1318.00	25414.00	16500	20230622	-28.24	11280	20231101	4.96	13050	-9.27	20240118	11680	1.37	20240404	16500	-28.24	20230622	11280	4.96	20231101	0.81	N	221980	500	20 억		19648	N	N	0	N	00	N
130	20240405	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-10	5	-0.08	26318720	2226	16.36	11860	11970	11750	15410	8310	11860	11823.32	0.49	0	-89	12180	12020	11850	11690	11520	12100	11770	20	3550	500	8530	10	1	4034800	478	8.99	0.47	12	0.06	1318.00	25414.00	16500	20230622	-28.18	11280	20231101	5.05	13050	-9.20	20240118	11680	1.46	20240404	16500	-28.18	20230622	11280	5.05	20231101	0.81	N	221980	500	20 억		19737	N	N	0	N	00	N
131	20240405	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	-30	5	-0.25	25029110	2117	15.56	11860	11970	11750	15410	8310	11860	11822.91	0.49	0	-71	12180	12020	11850	11690	11520	12100	11770	20	3550	500	8530	10	1	4034800	477	8.98	0.47	12	0.05	1318.00	25414.00	16500	20230622	-28.30	11280	20231101	4.88	13050	-9.35	20240118	11680	1.28	20240404	16500	-28.30	20230622	11280	4.88	20231101	0.81	N	221980	500	20 억		19737	N	N	0	N	00	N
132	20240405	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-10	5	-0.08	8616270	726	5.34	11860	11970	11810	15410	8310	11860	11868.14	0.49	0	-89	12180	12020	11850	11690	11520	12100	11770	20	3550	500	8530	10	1	4034800	478	8.99	0.47	12	0.02	1318.00	25414.00	16500	20230622	-28.18	11280	20231101	5.05	13050	-9.20	20240118	11680	1.46	20240404	16500	-28.18	20230622	11280	5.05	20231101	0.81	N	221980	500	20 억		19737	N	N	0	N	00	N
133	20240405	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-10	5	-0.08	4907220	413	3.03	11860	11970	11810	15410	8310	11860	11881.89	0.49	0	-89	12180	12020	11850	11690	11520	12100	11770	20	3550	500	8530	10	1	4034800	478	8.99	0.47	12	0.01	1318.00	25414.00	16500	20230622	-28.18	11280	20231101	5.05	13050	-9.20	20240118	11680	1.46	20240404	16500	-28.18	20230622	11280	5.05	20231101	0.81	N	221980	500	20 억		19737	N	N	0	N	00	N
134	20240405	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	0	3	0.00	4516050	380	2.79	11860	11970	11810	15410	8310	11860	11884.34	0.49	0	-89	12180	12020	11850	11690	11520	12100	11770	20	3550	500	8530	10	1	4034800	479	9.00	0.47	12	0.01	1318.00	25414.00	16500	20230622	-28.12	11280	20231101	5.14	13050	-9.12	20240118	11680	1.54	20240404	16500	-28.12	20230622	11280	5.14	20231101	0.81	N	221980	500	20 억		19737	N	N	0	N	00	N
135	20240405	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	-50	5	-0.42	4326280	364	2.67	11860	11970	11810	15410	8310	11860	11885.38	0.49	0	-89	12180	12020	11850	11690	11520	12100	11770	20	3550	500	8530	10	1	4034800	477	8.96	0.46	12	0.01	1318.00	25414.00	16500	20230622	-28.42	11280	20231101	4.70	13050	-9.50	20240118	11680	1.11	20240404	16500	-28.42	20230622	11280	4.70	20231101	0.81	N	221980	500	20 억		19737	N	N	0	N	00	N
136	20240405	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	0	3	0.00	3888490	327	2.40	11860	11970	11860	15410	8310	11860	11891.41	0.49	0	-89	12180	12020	11850	11690	11520	12100	11770	20	3550	500	8530	10	1	4034800	479	9.00	0.47	12	0.01	1318.00	25414.00	16500	20230622	-28.12	11280	20231101	5.14	13050	-9.12	20240118	11680	1.54	20240404	16500	-28.12	20230622	11280	5.14	20231101	0.81	N	221980	500	20 억		19737	N	N	0	N	00	N
137	20240405	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	110	2	0.93	1286890	108	0.79	11860	11970	11860	15410	8310	11860	11915.65	0.49	0	-55	12180	12020	11850	11690	11520	12100	11770	20	3550	500	8530	10	1	4034800	483	9.08	0.47	12	0.00	1318.00	25414.00	16500	20230622	-27.45	11280	20231101	6.12	13050	-8.28	20240118	11680	2.48	20240404	16500	-27.45	20230622	11280	6.12	20231101	0.81	N	221980	500	20 억		19737	N	N	0	N	00	N
138	20240404	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	-30	5	-0.25	160312950	13608	841.04	11850	12010	11680	15450	8330	11890	11780.79	0.49	0	46	12156	12022	11936	11802	11716	11980	11760	20	3560	500	8560	10	1	4034800	479	9.00	0.47	12	0.34	1318.00	25414.00	16500	20230622	-28.12	11280	20231101	5.14	13050	-9.12	20240118	11680	1.54	20240404	16500	-28.12	20230622	11280	5.14	20231101	0.81	N	221980	500	20 억		19685	N	N	0	N	00	N
139	20240404	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	-30	5	-0.25	153612050	13043	806.12	11850	12010	11680	15450	8330	11890	11777.36	0.49	0	46	12156	12022	11936	11802	11716	11980	11760	20	3560	500	8560	10	1	4034800	479	9.00	0.47	12	0.32	1318.00	25414.00	16500	20230622	-28.12	11280	20231101	5.14	13050	-9.12	20240118	11680	1.54	20240404	16500	-28.12	20230622	11280	5.14	20231101	0.81	N	221980	500	20 억		19685	N	N	0	N	00	N
140	20240404	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	11700	-190	5	-1.60	103142580	8770	542.03	11850	12010	11680	15450	8330	11890	11760.84	0.49	0	1265	12156	12022	11936	11802	11716	11980	11760	20	3560	500	8560	10	1	4034800	472	8.88	0.46	12	0.22	1318.00	25414.00	16500	20230622	-29.09	11280	20231101	3.72	13050	-10.34	20240118	11680	0.17	20240404	16500	-29.09	20230622	11280	3.72	20231101	0.81	N	221980	500	20 억		19685	N	N	0	N	00	N
141	20240404	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	11700	-190	5	-1.60	101047210	8591	530.96	11850	12010	11680	15450	8330	11890	11761.98	0.49	0	1271	12156	12022	11936	11802	11716	11980	11760	20	3560	500	8560	10	1	4034800	472	8.88	0.46	12	0.21	1318.00	25414.00	16500	20230622	-29.09	11280	20231101	3.72	13050	-10.34	20240118	11680	0.17	20240404	16500	-29.09	20230622	11280	3.72	20231101	0.81	N	221980	500	20 억		19685	N	N	0	N	00	N
142	20240404	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	100	2	0.84	10101280	848	52.41	11850	12010	11850	15450	8330	11890	11911.89	0.49	0	-2	12156	12022	11936	11802	11716	11980	11760	20	3560	500	8560	10	1	4034800	484	9.10	0.47	12	0.02	1318.00	25414.00	16500	20230622	-27.33	11280	20231101	6.29	13050	-8.12	20240118	11810	1.52	20240319	16500	-27.33	20230622	11280	6.29	20231101	0.81	N	221980	500	20 억		19685	N	N	0	N	00	N
143	20240404	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	20	2	0.17	7066200	593	36.65	11850	12010	11850	15450	8330	11890	11916.02	0.49	0	-2	12156	12022	11936	11802	11716	11980	11760	20	3560	500	8560	10	1	4034800	481	9.04	0.47	12	0.01	1318.00	25414.00	16500	20230622	-27.82	11280	20231101	5.59	13050	-8.74	20240118	11810	0.85	20240319	16500	-27.82	20230622	11280	5.59	20231101	0.81	N	221980	500	20 억		19685	N	N	0	N	00	N
144	20240404	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	120	2	1.01	5695740	478	29.54	11850	12010	11850	15450	8330	11890	11915.77	0.49	0	0	12156	12022	11936	11802	11716	11980	11760	20	3560	500	8560	10	1	4034800	485	9.11	0.47	12	0.01	1318.00	25414.00	16500	20230622	-27.21	11280	20231101	6.47	13050	-7.97	20240118	11810	1.69	20240319	16500	-27.21	20230622	11280	6.47	20231101	0.81	N	221980	500	20 억		19685	N	N	0	N	00	N
145	20240404	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-40	5	-0.34	118500	10	0.62	11850	11850	11850	15450	8330	11890	11850.00	0.49	0	0	12156	12022	11936	11802	11716	11980	11760	20	3560	500	8560	10	1	4034800	478	8.99	0.47	12	0.00	1318.00	25414.00	16500	20230622	-28.18	11280	20231101	5.05	13050	-9.20	20240118	11810	0.34	20240319	16500	-28.18	20230622	11280	5.05	20231101	0.81	N	221980	500	20 억		19685	N	N	0	N	00	N
146	20240403	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	-80	5	-0.67	19283290	1618	120.30	12030	12070	11850	15560	8380	11970	11917.98	0.49	0	-1	12136	12052	12006	11922	11876	12030	11900	20	3590	500	8610	10	1	4034800	480	9.02	0.47	12	0.04	1318.00	25414.00	16500	20230622	-27.94	11280	20231101	5.41	13050	-8.89	20240118	11810	0.68	20240319	16500	-27.94	20230622	11280	5.41	20231101	0.83	N	221980	500	20 억		19686	N	N	0	N	00	N
147	20240403	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	-80	5	-0.67	18343980	1539	114.42	12030	12070	11850	15560	8380	11970	11919.42	0.49	0	-1	12136	12052	12006	11922	11876	12030	11900	20	3590	500	8610	10	1	4034800	480	9.02	0.47	12	0.04	1318.00	25414.00	16500	20230622	-27.94	11280	20231101	5.41	13050	-8.89	20240118	11810	0.68	20240319	16500	-27.94	20230622	11280	5.41	20231101	0.83	N	221980	500	20 억		19686	N	N	0	N	00	N
148	20240403	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	-80	5	-0.67	17630500	1479	109.96	12030	12070	11850	15560	8380	11970	11920.55	0.49	0	-1	12136	12052	12006	11922	11876	12030	11900	20	3590	500	8610	10	1	4034800	480	9.02	0.47	12	0.04	1318.00	25414.00	16500	20230622	-27.94	11280	20231101	5.41	13050	-8.89	20240118	11810	0.68	20240319	16500	-27.94	20230622	11280	5.41	20231101	0.83	N	221980	500	20 억		19686	N	N	0	N	00	N
149	20240403	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-20	5	-0.17	17511600	1469	109.22	12030	12070	11850	15560	8380	11970	11920.76	0.49	0	-1	12136	12052	12006	11922	11876	12030	11900	20	3590	500	8610	10	1	4034800	482	9.07	0.47	12	0.04	1318.00	25414.00	16500	20230622	-27.58	11280	20231101	5.94	13050	-8.43	20240118	11810	1.19	20240319	16500	-27.58	20230622	11280	5.94	20231101	0.83	N	221980	500	20 억		19686	N	N	0	N	00	N
150	20240403	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-120	5	-1.00	15720420	1319	98.07	12030	12070	11850	15560	8380	11970	11918.44	0.49	0	125	12136	12052	12006	11922	11876	12030	11900	20	3590	500	8610	10	1	4034800	478	8.99	0.47	12	0.03	1318.00	25414.00	16500	20230622	-28.18	11280	20231101	5.05	13050	-9.20	20240118	11810	0.34	20240319	16500	-28.18	20230622	11280	5.05	20231101	0.83	N	221980	500	20 억		19686	N	N	0	N	00	N
151	20240403	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-120	5	-1.00	15720420	1319	98.07	12030	12070	11850	15560	8380	11970	11918.44	0.49	0	125	12136	12052	12006	11922	11876	12030	11900	20	3590	500	8610	10	1	4034800	478	8.99	0.47	12	0.03	1318.00	25414.00	16500	20230622	-28.18	11280	20231101	5.05	13050	-9.20	20240118	11810	0.34	20240319	16500	-28.18	20230622	11280	5.05	20231101	0.83	N	221980	500	20 억		19686	N	N	0	N	00	N
152	20240403	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-20	5	-0.17	9684560	810	60.22	12030	12070	11850	15560	8380	11970	11956.25	0.49	0	-1	12136	12052	12006	11922	11876	12030	11900	20	3590	500	8610	10	1	4034800	482	9.07	0.47	12	0.02	1318.00	25414.00	16500	20230622	-27.58	11280	20231101	5.94	13050	-8.43	20240118	11810	1.19	20240319	16500	-27.58	20230622	11280	5.94	20231101	0.83	N	221980	500	20 억		19686	N	N	0	N	00	N
153	20240403	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	60	2	0.50	4571400	380	28.25	12030	12030	12030	15560	8380	11970	12030.00	0.49	0	-1	12136	12052	12006	11922	11876	12030	11900	20	3590	500	8610	10	1	4034800	485	9.13	0.47	12	0.01	1318.00	25414.00	16500	20230622	-27.09	11280	20231101	6.65	13050	-7.82	20240118	11810	1.86	20240319	16500	-27.09	20230622	11280	6.65	20231101	0.83	N	221980	500	20 억		19686	N	N	0	N	00	N
154	20240402	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-60	5	-0.50	16117340	1345	60.69	12090	12090	11960	15630	8430	12030	11983.15	0.49	0	-79	12176	12102	12026	11952	11876	12140	11990	20	3600	500	8660	10	1	4034800	483	9.08	0.47	12	0.03	1318.00	25414.00	16500	20230622	-27.45	11280	20231101	6.12	13050	-8.28	20240118	11810	1.35	20240319	16500	-27.45	20230622	11280	6.12	20231101	0.80	N	221980	500	20 억		19686	N	N	0	N	00	N
155	20240402	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-40	5	-0.33	6958170	580	26.17	12090	12090	11970	15630	8430	12030	11996.84	0.49	0	0	12176	12102	12026	11952	11876	12140	11990	20	3600	500	8660	10	1	4034800	484	9.10	0.47	12	0.01	1318.00	25414.00	16500	20230622	-27.33	11280	20231101	6.29	13050	-8.12	20240118	11810	1.52	20240319	16500	-27.33	20230622	11280	6.29	20231101	0.80	N	221980	500	20 억		19686	N	N	0	N	00	N
156	20240402	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-30	5	-0.25	6406310	534	24.10	12090	12090	11970	15630	8430	12030	11996.84	0.49	0	0	12176	12102	12026	11952	11876	12140	11990	20	3600	500	8660	10	1	4034800	484	9.10	0.47	12	0.01	1318.00	25414.00	16500	20230622	-27.27	11280	20231101	6.38	13050	-8.05	20240118	11810	1.61	20240319	16500	-27.27	20230622	11280	6.38	20231101	0.80	N	221980	500	20 억		19686	N	N	0	N	00	N
157	20240402	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-40	5	-0.33	4414830	368	16.61	12090	12090	11970	15630	8430	12030	11996.82	0.49	0	0	12176	12102	12026	11952	11876	12140	11990	20	3600	500	8660	10	1	4034800	484	9.10	0.47	12	0.01	1318.00	25414.00	16500	20230622	-27.33	11280	20231101	6.29	13050	-8.12	20240118	11810	1.52	20240319	16500	-27.33	20230622	11280	6.29	20231101	0.80	N	221980	500	20 억		19686	N	N	0	N	00	N
158	20240402	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-30	5	-0.25	1583690	132	5.96	12090	12090	11970	15630	8430	12030	11997.65	0.49	0	0	12176	12102	12026	11952	11876	12140	11990	20	3600	500	8660	10	1	4034800	484	9.10	0.47	12	0.00	1318.00	25414.00	16500	20230622	-27.27	11280	20231101	6.38	13050	-8.05	20240118	11810	1.61	20240319	16500	-27.27	20230622	11280	6.38	20231101	0.80	N	221980	500	20 억		19686	N	N	0	N	00	N
159	20240402	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	30	2	0.25	971410	81	3.66	12090	12090	11970	15630	8430	12030	11992.72	0.49	0	0	12176	12102	12026	11952	11876	12140	11990	20	3600	500	8660	10	1	4034800	487	9.15	0.47	12	0.00	1318.00	25414.00	16500	20230622	-26.91	11280	20231101	6.91	13050	-7.59	20240118	11810	2.12	20240319	16500	-26.91	20230622	11280	6.91	20231101	0.80	N	221980	500	20 억		19686	N	N	0	N	00	N
160	20240402	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-60	5	-0.50	850830	71	3.20	12090	12090	11970	15630	8430	12030	11983.52	0.49	0	0	12176	12102	12026	11952	11876	12140	11990	20	3600	500	8660	10	1	4034800	483	9.08	0.47	12	0.00	1318.00	25414.00	16500	20230622	-27.45	11280	20231101	6.12	13050	-8.28	20240118	11810	1.35	20240319	16500	-27.45	20230622	11280	6.12	20231101	0.80	N	221980	500	20 억		19686	N	N	0	N	00	N
161	20240402	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	0	3	0.00	0	0	0.00	0	0	0	15630	8430	12030	0.00	0.49	0	0	12176	12102	12026	11952	11876	12140	11990	20	3600	500	8660	10	1	4034800	485	9.13	0.47	12	0.00	1318.00	25414.00	16500	20230622	-27.09	11280	20231101	6.65	13050	-7.82	20240118	11810	1.86	20240319	16500	-27.09	20230622	11280	6.65	20231101	0.80	N	221980	500	20 억		19686	N	N	0	N	00	N
162	20240401	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	-70	5	-0.58	26647670	2216	59.55	12000	12100	11950	15730	8470	12100	12025.12	0.50	0	-508	12306	12202	12076	11972	11846	12140	11910	20	3630	500	8710	10	1	4034800	485	9.13	0.47	12	0.05	1318.00	25414.00	16500	20230622	-27.09	11280	20231101	6.65	13050	-7.82	20240118	11810	1.86	20240319	16500	-27.09	20230622	11280	6.65	20231101	0.80	N	221980	500	20 억		20170	N	N	0	N	00	N
163	20240401	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-100	5	-0.83	23509910	1955	52.54	12000	12100	11950	15730	8470	12100	12025.53	0.50	0	-494	12306	12202	12076	11972	11846	12140	11910	20	3630	500	8710	10	1	4034800	484	9.10	0.47	12	0.05	1318.00	25414.00	16500	20230622	-27.27	11280	20231101	6.38	13050	-8.05	20240118	11810	1.61	20240319	16500	-27.27	20230622	11280	6.38	20231101	0.80	N	221980	500	20 억		20170	N	N	0	N	00	N
164	20240401	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-100	5	-0.83	23473870	1952	52.46	12000	12100	11950	15730	8470	12100	12025.55	0.50	0	-494	12306	12202	12076	11972	11846	12140	11910	20	3630	500	8710	10	1	4034800	484	9.10	0.47	12	0.05	1318.00	25414.00	16500	20230622	-27.27	11280	20231101	6.38	13050	-8.05	20240118	11810	1.61	20240319	16500	-27.27	20230622	11280	6.38	20231101	0.80	N	221980	500	20 억		20170	N	N	0	N	00	N
165	20240401	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-110	5	-0.91	22573960	1877	50.44	12000	12100	11950	15730	8470	12100	12026.62	0.50	0	-419	12306	12202	12076	11972	11846	12140	11910	20	3630	500	8710	10	1	4034800	484	9.10	0.47	12	0.05	1318.00	25414.00	16500	20230622	-27.33	11280	20231101	6.29	13050	-8.12	20240118	11810	1.52	20240319	16500	-27.33	20230622	11280	6.29	20231101	0.80	N	221980	500	20 억		20170	N	N	0	N	00	N
166	20240401	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-100	5	-0.83	20822960	1731	46.52	12000	12100	11950	15730	8470	12100	12029.44	0.50	0	-357	12306	12202	12076	11972	11846	12140	11910	20	3630	500	8710	10	1	4034800	484	9.10	0.47	12	0.04	1318.00	25414.00	16500	20230622	-27.27	11280	20231101	6.38	13050	-8.05	20240118	11810	1.61	20240319	16500	-27.27	20230622	11280	6.38	20231101	0.80	N	221980	500	20 억		20170	N	N	0	N	00	N
167	20240401	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-20	5	-0.17	18472210	1536	41.28	12000	12100	11950	15730	8470	12100	12026.18	0.50	0	-290	12306	12202	12076	11972	11846	12140	11910	20	3630	500	8710	10	1	4034800	487	9.17	0.48	12	0.04	1318.00	25414.00	16500	20230622	-26.79	11280	20231101	7.09	13050	-7.43	20240118	11810	2.29	20240319	16500	-26.79	20230622	11280	7.09	20231101	0.80	N	221980	500	20 억		20170	N	N	0	N	00	N
168	20240401	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-90	5	-0.74	11836400	986	26.50	12000	12100	11950	15730	8470	12100	12004.46	0.50	0	-138	12306	12202	12076	11972	11846	12140	11910	20	3630	500	8710	10	1	4034800	485	9.11	0.47	12	0.02	1318.00	25414.00	16500	20230622	-27.21	11280	20231101	6.47	13050	-7.97	20240118	11810	1.69	20240319	16500	-27.21	20230622	11280	6.47	20231101	0.80	N	221980	500	20 억		20170	N	N	0	N	00	N
169	20240401	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	0	3	0.00	3243100	270	7.26	12000	12100	12000	15730	8470	12100	12011.48	0.50	0	-50	12306	12202	12076	11972	11846	12140	11910	20	3630	500	8710	10	1	4034800	488	9.18	0.48	12	0.01	1318.00	25414.00	16500	20230622	-26.67	11280	20231101	7.27	13050	-7.28	20240118	11810	2.46	20240319	16500	-26.67	20230622	11280	7.27	20231101	0.80	N	221980	500	20 억		20170	N	N	0	N	00	N