KissMeData/265740/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	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	190	2	2.42	166880950	20832	345.42	8020	8150	7870	10200	5500	7850	8010.80	0.19	0	227	8030	7940	7870	7780	7710	7905	7745	9	2350	100	5650	10	1	8931800	718	19.51	1.18	12	0.23	412.00	6809.00	10720	20230609	-25.00	7510	20230727	7.06	9240	-12.99	20240221	7590	5.93	20240416	10720	-25.00	20230609	7510	7.06	20230727	0.92	N	265740	100	8 억		17229	N	N	0	N	00	N
3	20240430	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	160	2	2.04	162485190	20285	336.35	8020	8150	7870	10200	5500	7850	8010.12	0.19	0	215	8030	7940	7870	7780	7710	7905	7745	9	2350	100	5650	10	1	8931800	715	19.44	1.18	12	0.23	412.00	6809.00	10720	20230609	-25.28	7510	20230727	6.66	9240	-13.31	20240221	7590	5.53	20240416	10720	-25.28	20230609	7510	6.66	20230727	0.92	N	265740	100	8 억		17229	N	N	0	N	00	N
4	20240430	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	190	2	2.42	142357760	17774	294.71	8020	8150	7870	10200	5500	7850	8009.33	0.19	0	-145	8030	7940	7870	7780	7710	7905	7745	9	2350	100	5650	10	1	8931800	718	19.51	1.18	12	0.20	412.00	6809.00	10720	20230609	-25.00	7510	20230727	7.06	9240	-12.99	20240221	7590	5.93	20240416	10720	-25.00	20230609	7510	7.06	20230727	0.92	N	265740	100	8 억		17229	N	N	0	N	00	N
5	20240430	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	200	2	2.55	114557450	14325	237.52	8020	8150	7870	10200	5500	7850	7997.03	0.19	0	600	8030	7940	7870	7780	7710	7905	7745	9	2350	100	5650	10	1	8931800	719	19.54	1.18	12	0.16	412.00	6809.00	10720	20230609	-24.91	7510	20230727	7.19	9240	-12.88	20240221	7590	6.06	20240416	10720	-24.91	20230609	7510	7.19	20230727	0.92	N	265740	100	8 억		17229	N	N	0	N	00	N
6	20240430	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	140	2	1.78	100128080	12523	207.64	8020	8150	7870	10200	5500	7850	7995.53	0.19	0	520	8030	7940	7870	7780	7710	7905	7745	9	2350	100	5650	10	1	8931800	714	19.39	1.17	12	0.14	412.00	6809.00	10720	20230609	-25.47	7510	20230727	6.39	9240	-13.53	20240221	7590	5.27	20240416	10720	-25.47	20230609	7510	6.39	20230727	0.92	N	265740	100	8 억		17229	N	N	0	N	00	N
7	20240430	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	100	2	1.27	97760300	12226	202.72	8020	8150	7870	10200	5500	7850	7996.10	0.19	0	516	8030	7940	7870	7780	7710	7905	7745	9	2350	100	5650	10	1	8931800	710	19.30	1.17	12	0.14	412.00	6809.00	10720	20230609	-25.84	7510	20230727	5.86	9240	-13.96	20240221	7590	4.74	20240416	10720	-25.84	20230609	7510	5.86	20230727	0.92	N	265740	100	8 억		17229	N	N	0	N	00	N
8	20240430	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	110	2	1.40	13961180	1757	29.13	8020	8020	7870	10200	5500	7850	7946.03	0.19	0	-80	8030	7940	7870	7780	7710	7905	7745	9	2350	100	5650	10	1	8931800	711	19.32	1.17	12	0.02	412.00	6809.00	10720	20230609	-25.75	7510	20230727	5.99	9240	-13.85	20240221	7590	4.87	20240416	10720	-25.75	20230609	7510	5.99	20230727	0.92	N	265740	100	8 억		17229	N	N	0	N	00	N
9	20240430	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	100	2	1.27	7976830	1004	16.65	8020	8020	7870	10200	5500	7850	7945.05	0.19	0	-78	8030	7940	7870	7780	7710	7905	7745	9	2350	100	5650	10	1	8931800	710	19.30	1.17	12	0.01	412.00	6809.00	10720	20230609	-25.84	7510	20230727	5.86	9240	-13.96	20240221	7590	4.74	20240416	10720	-25.84	20230609	7510	5.86	20230727	0.92	N	265740	100	8 억		17229	N	N	0	N	00	N
10	20240429	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-30	5	-0.38	47248470	6030	95.58	7880	7960	7800	10240	5520	7880	7835.57	0.19	0	98	8000	7940	7890	7830	7780	7915	7805	9	2360	100	5670	10	1	8931800	701	19.05	1.15	12	0.07	412.00	6809.00	10720	20230609	-26.77	7510	20230727	4.53	9240	-15.04	20240221	7590	3.43	20240416	10720	-26.77	20230609	7510	4.53	20230727	0.92	N	265740	100	8 억		17131	N	N	0	N	00	N
11	20240429	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-20	5	-0.25	27071240	3450	54.68	7880	7960	7800	10240	5520	7880	7846.74	0.19	0	67	8000	7940	7890	7830	7780	7915	7805	9	2360	100	5670	10	1	8931800	702	19.08	1.15	12	0.04	412.00	6809.00	10720	20230609	-26.68	7510	20230727	4.66	9240	-14.94	20240221	7590	3.56	20240416	10720	-26.68	20230609	7510	4.66	20230727	0.92	N	265740	100	8 억		17131	N	N	0	N	00	N
12	20240429	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-10	5	-0.13	25208350	3213	50.93	7880	7960	7800	10240	5520	7880	7845.74	0.19	0	73	8000	7940	7890	7830	7780	7915	7805	9	2360	100	5670	10	1	8931800	703	19.10	1.16	12	0.04	412.00	6809.00	10720	20230609	-26.59	7510	20230727	4.79	9240	-14.83	20240221	7590	3.69	20240416	10720	-26.59	20230609	7510	4.79	20230727	0.92	N	265740	100	8 억		17131	N	N	0	N	00	N
13	20240429	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-10	5	-0.13	22322840	2846	45.11	7880	7960	7800	10240	5520	7880	7843.58	0.19	0	78	8000	7940	7890	7830	7780	7915	7805	9	2360	100	5670	10	1	8931800	703	19.10	1.16	12	0.03	412.00	6809.00	10720	20230609	-26.59	7510	20230727	4.79	9240	-14.83	20240221	7590	3.69	20240416	10720	-26.59	20230609	7510	4.79	20230727	0.92	N	265740	100	8 억		17131	N	N	0	N	00	N
14	20240429	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-10	5	-0.13	21079380	2688	42.61	7880	7960	7800	10240	5520	7880	7842.03	0.19	0	78	8000	7940	7890	7830	7780	7915	7805	9	2360	100	5670	10	1	8931800	703	19.10	1.16	12	0.03	412.00	6809.00	10720	20230609	-26.59	7510	20230727	4.79	9240	-14.83	20240221	7590	3.69	20240416	10720	-26.59	20230609	7510	4.79	20230727	0.92	N	265740	100	8 억		17131	N	N	0	N	00	N
15	20240429	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-40	5	-0.51	15612710	1991	31.56	7880	7960	7800	10240	5520	7880	7841.64	0.19	0	67	8000	7940	7890	7830	7780	7915	7805	9	2360	100	5670	10	1	8931800	700	19.03	1.15	12	0.02	412.00	6809.00	10720	20230609	-26.87	7510	20230727	4.39	9240	-15.15	20240221	7590	3.29	20240416	10720	-26.87	20230609	7510	4.39	20230727	0.92	N	265740	100	8 억		17131	N	N	0	N	00	N
16	20240429	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-10	5	-0.13	11934940	1522	24.12	7880	7960	7800	10240	5520	7880	7841.62	0.19	0	46	8000	7940	7890	7830	7780	7915	7805	9	2360	100	5670	10	1	8931800	703	19.10	1.16	12	0.02	412.00	6809.00	10720	20230609	-26.59	7510	20230727	4.79	9240	-14.83	20240221	7590	3.69	20240416	10720	-26.59	20230609	7510	4.79	20230727	0.92	N	265740	100	8 억		17131	N	N	0	N	00	N
17	20240429	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	40	2	0.51	1091230	138	2.19	7880	7960	7850	10240	5520	7880	7907.46	0.19	0	-39	8000	7940	7890	7830	7780	7915	7805	9	2360	100	5670	10	1	8931800	707	19.22	1.16	12	0.00	412.00	6809.00	10720	20230609	-26.12	7510	20230727	5.46	9240	-14.29	20240221	7590	4.35	20240416	10720	-26.12	20230609	7510	5.46	20230727	0.92	N	265740	100	8 억		17131	N	N	0	N	00	N
18	20240426	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	50	2	0.64	48970070	6219	137.89	7920	7950	7840	10170	5490	7830	7874.27	0.20	0	-593	7930	7880	7850	7800	7770	7865	7785	9	2340	100	5630	10	1	8931800	704	19.13	1.16	12	0.07	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.91	N	265740	100	8 억		17724	N	N	0	N	00	N
19	20240426	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	50	2	0.64	48221470	6124	135.79	7920	7950	7840	10170	5490	7830	7874.18	0.20	0	-570	7930	7880	7850	7800	7770	7865	7785	9	2340	100	5630	10	1	8931800	704	19.13	1.16	12	0.07	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.91	N	265740	100	8 억		17724	N	N	0	N	00	N
20	20240426	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	60	2	0.77	38056550	4828	107.05	7920	7950	7840	10170	5490	7830	7882.47	0.20	0	-570	7930	7880	7850	7800	7770	7865	7785	9	2340	100	5630	10	1	8931800	705	19.15	1.16	12	0.05	412.00	6809.00	10720	20230609	-26.40	7510	20230727	5.06	9240	-14.61	20240221	7590	3.95	20240416	10720	-26.40	20230609	7510	5.06	20230727	0.91	N	265740	100	8 억		17724	N	N	0	N	00	N
21	20240426	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	60	2	0.77	37308790	4733	104.94	7920	7950	7840	10170	5490	7830	7882.69	0.20	0	-570	7930	7880	7850	7800	7770	7865	7785	9	2340	100	5630	10	1	8931800	705	19.15	1.16	12	0.05	412.00	6809.00	10720	20230609	-26.40	7510	20230727	5.06	9240	-14.61	20240221	7590	3.95	20240416	10720	-26.40	20230609	7510	5.06	20230727	0.91	N	265740	100	8 억		17724	N	N	0	N	00	N
22	20240426	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	60	2	0.77	32822750	4163	92.31	7920	7950	7840	10170	5490	7830	7884.40	0.20	0	-570	7930	7880	7850	7800	7770	7865	7785	9	2340	100	5630	10	1	8931800	705	19.15	1.16	12	0.05	412.00	6809.00	10720	20230609	-26.40	7510	20230727	5.06	9240	-14.61	20240221	7590	3.95	20240416	10720	-26.40	20230609	7510	5.06	20230727	0.91	N	265740	100	8 억		17724	N	N	0	N	00	N
23	20240426	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	10	2	0.13	28703990	3639	80.69	7920	7950	7840	10170	5490	7830	7887.88	0.20	0	-469	7930	7880	7850	7800	7770	7865	7785	9	2340	100	5630	10	1	8931800	700	19.03	1.15	12	0.04	412.00	6809.00	10720	20230609	-26.87	7510	20230727	4.39	9240	-15.15	20240221	7590	3.29	20240416	10720	-26.87	20230609	7510	4.39	20230727	0.91	N	265740	100	8 억		17724	N	N	0	N	00	N
24	20240426	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	30	2	0.38	24698450	3129	69.38	7920	7950	7860	10170	5490	7830	7893.40	0.20	0	-394	7930	7880	7850	7800	7770	7865	7785	9	2340	100	5630	10	1	8931800	702	19.08	1.15	12	0.04	412.00	6809.00	10720	20230609	-26.68	7510	20230727	4.66	9240	-14.94	20240221	7590	3.56	20240416	10720	-26.68	20230609	7510	4.66	20230727	0.91	N	265740	100	8 억		17724	N	N	0	N	00	N
25	20240426	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	60	2	0.77	12294960	1555	34.48	7920	7920	7890	10170	5490	7830	7906.73	0.20	0	-129	7930	7880	7850	7800	7770	7865	7785	9	2340	100	5630	10	1	8931800	705	19.15	1.16	12	0.02	412.00	6809.00	10720	20230609	-26.40	7510	20230727	5.06	9240	-14.61	20240221	7590	3.95	20240416	10720	-26.40	20230609	7510	5.06	20230727	0.91	N	265740	100	8 억		17724	N	N	0	N	00	N
26	20240425	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	10	2	0.13	35147140	4488	73.96	7850	7900	7820	10160	5480	7820	7831.36	0.20	0	-71	7953	7886	7853	7786	7753	7870	7770	9	2340	100	5630	10	1	8931800	699	19.00	1.15	12	0.05	412.00	6809.00	10720	20230609	-26.96	7510	20230727	4.26	9240	-15.26	20240221	7590	3.16	20240416	10720	-26.96	20230609	7510	4.26	20230727	0.91	N	265740	100	8 억		17795	N	N	0	N	00	N
27	20240425	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	0	3	0.00	33448330	4271	70.39	7850	7900	7820	10160	5480	7820	7831.50	0.20	0	-71	7953	7886	7853	7786	7753	7870	7770	9	2340	100	5630	10	1	8931800	698	18.98	1.15	12	0.05	412.00	6809.00	10720	20230609	-27.05	7510	20230727	4.13	9240	-15.37	20240221	7590	3.03	20240416	10720	-27.05	20230609	7510	4.13	20230727	0.91	N	265740	100	8 억		17795	N	N	0	N	00	N
28	20240425	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	0	3	0.00	31164500	3979	65.57	7850	7900	7820	10160	5480	7820	7832.24	0.20	0	-67	7953	7886	7853	7786	7753	7870	7770	9	2340	100	5630	10	1	8931800	698	18.98	1.15	12	0.04	412.00	6809.00	10720	20230609	-27.05	7510	20230727	4.13	9240	-15.37	20240221	7590	3.03	20240416	10720	-27.05	20230609	7510	4.13	20230727	0.91	N	265740	100	8 억		17795	N	N	0	N	00	N
29	20240425	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	20	2	0.26	18345060	2340	38.56	7850	7900	7820	10160	5480	7820	7839.77	0.20	0	-67	7953	7886	7853	7786	7753	7870	7770	9	2340	100	5630	10	1	8931800	700	19.03	1.15	12	0.03	412.00	6809.00	10720	20230609	-26.87	7510	20230727	4.39	9240	-15.15	20240221	7590	3.29	20240416	10720	-26.87	20230609	7510	4.39	20230727	0.91	N	265740	100	8 억		17795	N	N	0	N	00	N
30	20240425	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	20	2	0.26	12733290	1623	26.75	7850	7900	7820	10160	5480	7820	7845.53	0.20	0	-138	7953	7886	7853	7786	7753	7870	7770	9	2340	100	5630	10	1	8931800	700	19.03	1.15	12	0.02	412.00	6809.00	10720	20230609	-26.87	7510	20230727	4.39	9240	-15.15	20240221	7590	3.29	20240416	10720	-26.87	20230609	7510	4.39	20230727	0.91	N	265740	100	8 억		17795	N	N	0	N	00	N
31	20240425	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	30	2	0.38	8537750	1087	17.91	7850	7900	7820	10160	5480	7820	7854.42	0.20	0	-142	7953	7886	7853	7786	7753	7870	7770	9	2340	100	5630	10	1	8931800	701	19.05	1.15	12	0.01	412.00	6809.00	10720	20230609	-26.77	7510	20230727	4.53	9240	-15.04	20240221	7590	3.43	20240416	10720	-26.77	20230609	7510	4.53	20230727	0.91	N	265740	100	8 억		17795	N	N	0	N	00	N
32	20240425	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	50	2	0.64	6308360	803	13.23	7850	7900	7820	10160	5480	7820	7855.99	0.20	0	0	7953	7886	7853	7786	7753	7870	7770	9	2340	100	5630	10	1	8931800	703	19.10	1.16	12	0.01	412.00	6809.00	10720	20230609	-26.59	7510	20230727	4.79	9240	-14.83	20240221	7590	3.69	20240416	10720	-26.59	20230609	7510	4.79	20230727	0.91	N	265740	100	8 억		17795	N	N	0	N	00	N
33	20240425	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	30	2	0.38	289440	37	0.61	7850	7860	7820	10160	5480	7820	7822.70	0.20	0	0	7953	7886	7853	7786	7753	7870	7770	9	2340	100	5630	10	1	8931800	701	19.05	1.15	12	0.00	412.00	6809.00	10720	20230609	-26.77	7510	20230727	4.53	9240	-15.04	20240221	7590	3.43	20240416	10720	-26.77	20230609	7510	4.53	20230727	0.91	N	265740	100	8 억		17795	N	N	0	N	00	N
34	20240424	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-60	5	-0.76	47582470	6058	111.22	7820	7920	7820	10240	5520	7880	7854.48	0.20	0	-152	7980	7930	7850	7800	7720	7890	7760	9	2360	100	5670	10	1	8931800	698	18.98	1.15	12	0.07	412.00	6809.00	10720	20230609	-27.05	7510	20230727	4.13	9240	-15.37	20240221	7590	3.03	20240416	10720	-27.05	20230609	7510	4.13	20230727	0.92	N	265740	100	8 억		17947	N	N	0	N	00	N
35	20240424	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	10	2	0.13	31497130	4003	73.49	7820	7920	7820	10240	5520	7880	7868.38	0.20	0	-152	7980	7930	7850	7800	7720	7890	7760	9	2360	100	5670	10	1	8931800	705	19.15	1.16	12	0.04	412.00	6809.00	10720	20230609	-26.40	7510	20230727	5.06	9240	-14.61	20240221	7590	3.95	20240416	10720	-26.40	20230609	7510	5.06	20230727	0.92	N	265740	100	8 억		17947	N	N	0	N	00	N
36	20240424	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-20	5	-0.25	25230160	3206	58.86	7820	7920	7820	10240	5520	7880	7869.67	0.20	0	-310	7980	7930	7850	7800	7720	7890	7760	9	2360	100	5670	10	1	8931800	702	19.08	1.15	12	0.04	412.00	6809.00	10720	20230609	-26.68	7510	20230727	4.66	9240	-14.94	20240221	7590	3.56	20240416	10720	-26.68	20230609	7510	4.66	20230727	0.92	N	265740	100	8 억		17947	N	N	0	N	00	N
37	20240424	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	0	3	0.00	20837860	2647	48.60	7820	7920	7820	10240	5520	7880	7872.26	0.20	0	-248	7980	7930	7850	7800	7720	7890	7760	9	2360	100	5670	10	1	8931800	704	19.13	1.16	12	0.03	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.92	N	265740	100	8 억		17947	N	N	0	N	00	N
38	20240424	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	0	3	0.00	18212390	2313	42.46	7820	7920	7820	10240	5520	7880	7873.93	0.20	0	-247	7980	7930	7850	7800	7720	7890	7760	9	2360	100	5670	10	1	8931800	704	19.13	1.16	12	0.03	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.92	N	265740	100	8 억		17947	N	N	0	N	00	N
39	20240424	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	0	3	0.00	14505020	1841	33.80	7820	7920	7820	10240	5520	7880	7878.88	0.20	0	-76	7980	7930	7850	7800	7720	7890	7760	9	2360	100	5670	10	1	8931800	704	19.13	1.16	12	0.02	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.92	N	265740	100	8 억		17947	N	N	0	N	00	N
40	20240424	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	0	3	0.00	12695770	1612	29.59	7820	7920	7820	10240	5520	7880	7875.79	0.20	0	-9	7980	7930	7850	7800	7720	7890	7760	9	2360	100	5670	10	1	8931800	704	19.13	1.16	12	0.02	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.92	N	265740	100	8 억		17947	N	N	0	N	00	N
41	20240424	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	30	2	0.38	54860	7	0.13	7820	7910	7820	10240	5520	7880	7837.14	0.20	0	0	7980	7930	7850	7800	7720	7890	7760	9	2360	100	5670	10	1	8931800	707	19.20	1.16	12	0.00	412.00	6809.00	10720	20230609	-26.21	7510	20230727	5.33	9240	-14.39	20240221	7590	4.22	20240416	10720	-26.21	20230609	7510	5.33	20230727	0.92	N	265740	100	8 억		17947	N	N	0	N	00	N
42	20240423	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	0	3	0.00	42636430	5447	90.18	7900	7900	7770	10240	5520	7880	7827.51	0.20	0	-147	8060	7970	7810	7720	7560	8015	7765	9	2360	100	5670	10	1	8931800	704	19.13	1.16	12	0.06	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.93	N	265740	100	8 억		18094	N	N	0	N	00	N
43	20240423	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	10	2	0.13	39134130	4999	82.76	7900	7900	7770	10240	5520	7880	7828.39	0.20	0	-216	8060	7970	7810	7720	7560	8015	7765	9	2360	100	5670	10	1	8931800	705	19.15	1.16	12	0.06	412.00	6809.00	10720	20230609	-26.40	7510	20230727	5.06	9240	-14.61	20240221	7590	3.95	20240416	10720	-26.40	20230609	7510	5.06	20230727	0.93	N	265740	100	8 억		18094	N	N	0	N	00	N
44	20240423	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-30	5	-0.38	36381900	4649	76.97	7900	7900	7770	10240	5520	7880	7825.75	0.20	0	-102	8060	7970	7810	7720	7560	8015	7765	9	2360	100	5670	10	1	8931800	701	19.05	1.15	12	0.05	412.00	6809.00	10720	20230609	-26.77	7510	20230727	4.53	9240	-15.04	20240221	7590	3.43	20240416	10720	-26.77	20230609	7510	4.53	20230727	0.93	N	265740	100	8 억		18094	N	N	0	N	00	N
45	20240423	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-70	5	-0.89	24065350	3071	50.84	7900	7900	7770	10240	5520	7880	7836.32	0.20	0	-216	8060	7970	7810	7720	7560	8015	7765	9	2360	100	5670	10	1	8931800	698	18.96	1.15	12	0.03	412.00	6809.00	10720	20230609	-27.15	7510	20230727	3.99	9240	-15.48	20240221	7590	2.90	20240416	10720	-27.15	20230609	7510	3.99	20230727	0.93	N	265740	100	8 억		18094	N	N	0	N	00	N
46	20240423	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-30	5	-0.38	23901000	3050	50.50	7900	7900	7770	10240	5520	7880	7836.39	0.20	0	-216	8060	7970	7810	7720	7560	8015	7765	9	2360	100	5670	10	1	8931800	701	19.05	1.15	12	0.03	412.00	6809.00	10720	20230609	-26.77	7510	20230727	4.53	9240	-15.04	20240221	7590	3.43	20240416	10720	-26.77	20230609	7510	4.53	20230727	0.93	N	265740	100	8 억		18094	N	N	0	N	00	N
47	20240423	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-100	5	-1.27	22654000	2890	47.85	7900	7900	7770	10240	5520	7880	7838.75	0.20	0	-216	8060	7970	7810	7720	7560	8015	7765	9	2360	100	5670	10	1	8931800	695	18.88	1.14	12	0.03	412.00	6809.00	10720	20230609	-27.43	7510	20230727	3.60	9240	-15.80	20240221	7590	2.50	20240416	10720	-27.43	20230609	7510	3.60	20230727	0.93	N	265740	100	8 억		18094	N	N	0	N	00	N
48	20240423	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-40	5	-0.51	8751070	1112	18.41	7900	7900	7840	10240	5520	7880	7869.67	0.20	0	-109	8060	7970	7810	7720	7560	8015	7765	9	2360	100	5670	10	1	8931800	700	19.03	1.15	12	0.01	412.00	6809.00	10720	20230609	-26.87	7510	20230727	4.39	9240	-15.15	20240221	7590	3.29	20240416	10720	-26.87	20230609	7510	4.39	20230727	0.93	N	265740	100	8 억		18094	N	N	0	N	00	N
49	20240423	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	20	2	0.25	79000	10	0.17	7900	7900	7900	10240	5520	7880	7900.00	0.20	0	0	8060	7970	7810	7720	7560	8015	7765	9	2360	100	5670	10	1	8931800	706	19.17	1.16	12	0.00	412.00	6809.00	10720	20230609	-26.31	7510	20230727	5.19	9240	-14.50	20240221	7590	4.08	20240416	10720	-26.31	20230609	7510	5.19	20230727	0.93	N	265740	100	8 억		18094	N	N	0	N	00	N
50	20240422	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	20	2	0.25	46684230	6002	114.74	7860	7900	7650	10210	5510	7860	7778.11	0.20	0	-181	8033	7946	7813	7726	7593	7990	7770	9	2350	100	5650	10	1	8931800	704	19.13	1.16	12	0.07	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.92	N	265740	100	8 억		18276	N	N	0	N	00	N
51	20240422	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	20	2	0.25	46392670	5965	114.03	7860	7900	7650	10210	5510	7860	7777.48	0.20	0	-182	8033	7946	7813	7726	7593	7990	7770	9	2350	100	5650	10	1	8931800	704	19.13	1.16	12	0.07	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.92	N	265740	100	8 억		18276	N	N	0	N	00	N
52	20240422	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	0	3	0.00	43263630	5566	106.40	7860	7900	7650	10210	5510	7860	7772.84	0.20	0	-80	8033	7946	7813	7726	7593	7990	7770	9	2350	100	5650	10	1	8931800	702	19.08	1.15	12	0.06	412.00	6809.00	10720	20230609	-26.68	7510	20230727	4.66	9240	-14.94	20240221	7590	3.56	20240416	10720	-26.68	20230609	7510	4.66	20230727	0.92	N	265740	100	8 억		18276	N	N	0	N	00	N
53	20240422	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	0	3	0.00	35664600	4595	87.84	7860	7900	7650	10210	5510	7860	7761.61	0.20	0	118	8033	7946	7813	7726	7593	7990	7770	9	2350	100	5650	10	1	8931800	702	19.08	1.15	12	0.05	412.00	6809.00	10720	20230609	-26.68	7510	20230727	4.66	9240	-14.94	20240221	7590	3.56	20240416	10720	-26.68	20230609	7510	4.66	20230727	0.92	N	265740	100	8 억		18276	N	N	0	N	00	N
54	20240422	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-90	5	-1.15	32585320	4200	80.29	7860	7900	7650	10210	5510	7860	7758.41	0.20	0	49	8033	7946	7813	7726	7593	7990	7770	9	2350	100	5650	10	1	8931800	694	18.86	1.14	12	0.05	412.00	6809.00	10720	20230609	-27.52	7510	20230727	3.46	9240	-15.91	20240221	7590	2.37	20240416	10720	-27.52	20230609	7510	3.46	20230727	0.92	N	265740	100	8 억		18276	N	N	0	N	00	N
55	20240422	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	20	2	0.25	26172810	3379	64.60	7860	7900	7650	10210	5510	7860	7745.73	0.20	0	49	8033	7946	7813	7726	7593	7990	7770	9	2350	100	5650	10	1	8931800	704	19.13	1.16	12	0.04	412.00	6809.00	10720	20230609	-26.49	7510	20230727	4.93	9240	-14.72	20240221	7590	3.82	20240416	10720	-26.49	20230609	7510	4.93	20230727	0.92	N	265740	100	8 억		18276	N	N	0	N	00	N
56	20240422	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-10	5	-0.13	23908420	3091	59.09	7860	7900	7650	10210	5510	7860	7734.85	0.20	0	49	8033	7946	7813	7726	7593	7990	7770	9	2350	100	5650	10	1	8931800	701	19.05	1.15	12	0.03	412.00	6809.00	10720	20230609	-26.77	7510	20230727	4.53	9240	-15.04	20240221	7590	3.43	20240416	10720	-26.77	20230609	7510	4.53	20230727	0.92	N	265740	100	8 억		18276	N	N	0	N	00	N
57	20240422	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-100	5	-1.27	18949870	2456	46.95	7860	7860	7650	10210	5510	7860	7715.75	0.20	0	-2	8033	7946	7813	7726	7593	7990	7770	9	2350	100	5650	10	1	8931800	693	18.83	1.14	12	0.03	412.00	6809.00	10720	20230609	-27.61	7510	20230727	3.33	9240	-16.02	20240221	7590	2.24	20240416	10720	-27.61	20230609	7510	3.33	20230727	0.92	N	265740	100	8 억		18276	N	N	0	N	00	N
58	20240419	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	40	2	0.51	39673230	5106	103.82	7760	7900	7680	10160	5480	7820	7769.92	0.21	0	-514	7960	7890	7760	7690	7560	7925	7725	9	2340	100	5630	10	1	8931800	702	19.08	1.15	12	0.06	412.00	6809.00	10720	20230609	-26.68	7510	20230727	4.66	9240	-14.94	20240221	7590	3.56	20240416	10720	-26.68	20230609	7510	4.66	20230727	0.93	N	265740	100	8 억		18790	N	N	0	N	00	N
59	20240419	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	50	2	0.64	38925930	5011	101.89	7760	7900	7680	10160	5480	7820	7768.10	0.21	0	-491	7960	7890	7760	7690	7560	7925	7725	9	2340	100	5630	10	1	8931800	703	19.10	1.16	12	0.06	412.00	6809.00	10720	20230609	-26.59	7510	20230727	4.79	9240	-14.83	20240221	7590	3.69	20240416	10720	-26.59	20230609	7510	4.79	20230727	0.93	N	265740	100	8 억		18790	N	N	0	N	00	N
60	20240419	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-60	5	-0.77	25075390	3240	65.88	7760	7900	7680	10160	5480	7820	7739.32	0.21	0	-386	7960	7890	7760	7690	7560	7925	7725	9	2340	100	5630	10	1	8931800	693	18.83	1.14	12	0.04	412.00	6809.00	10720	20230609	-27.61	7510	20230727	3.33	9240	-16.02	20240221	7590	2.24	20240416	10720	-27.61	20230609	7510	3.33	20230727	0.93	N	265740	100	8 억		18790	N	N	0	N	00	N
61	20240419	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-60	5	-0.77	22710400	2936	59.70	7760	7900	7680	10160	5480	7820	7735.15	0.21	0	-386	7960	7890	7760	7690	7560	7925	7725	9	2340	100	5630	10	1	8931800	693	18.83	1.14	12	0.03	412.00	6809.00	10720	20230609	-27.61	7510	20230727	3.33	9240	-16.02	20240221	7590	2.24	20240416	10720	-27.61	20230609	7510	3.33	20230727	0.93	N	265740	100	8 억		18790	N	N	0	N	00	N
62	20240419	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-80	5	-1.02	21361040	2762	56.16	7760	7900	7680	10160	5480	7820	7733.90	0.21	0	-312	7960	7890	7760	7690	7560	7925	7725	9	2340	100	5630	10	1	8931800	691	18.79	1.14	12	0.03	412.00	6809.00	10720	20230609	-27.80	7510	20230727	3.06	9240	-16.23	20240221	7590	1.98	20240416	10720	-27.80	20230609	7510	3.06	20230727	0.93	N	265740	100	8 억		18790	N	N	0	N	00	N
63	20240419	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-120	5	-1.53	16877920	2180	44.33	7760	7900	7700	10160	5480	7820	7742.17	0.21	0	38	7960	7890	7760	7690	7560	7925	7725	9	2340	100	5630	10	1	8931800	688	18.69	1.13	12	0.02	412.00	6809.00	10720	20230609	-28.17	7510	20230727	2.53	9240	-16.67	20240221	7590	1.45	20240416	10720	-28.17	20230609	7510	2.53	20230727	0.93	N	265740	100	8 억		18790	N	N	0	N	00	N
64	20240419	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-10	5	-0.13	6439620	829	16.86	7760	7900	7710	10160	5480	7820	7767.94	0.21	0	131	7960	7890	7760	7690	7560	7925	7725	9	2340	100	5630	10	1	8931800	698	18.96	1.15	12	0.01	412.00	6809.00	10720	20230609	-27.15	7510	20230727	3.99	9240	-15.48	20240221	7590	2.90	20240416	10720	-27.15	20230609	7510	3.99	20230727	0.93	N	265740	100	8 억		18790	N	N	0	N	00	N
65	20240419	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	20	2	0.26	3997900	516	10.49	7760	7900	7710	10160	5480	7820	7747.87	0.21	0	152	7960	7890	7760	7690	7560	7925	7725	9	2340	100	5630	10	1	8931800	700	19.03	1.15	12	0.01	412.00	6809.00	10720	20230609	-26.87	7510	20230727	4.39	9240	-15.15	20240221	7590	3.29	20240416	10720	-26.87	20230609	7510	4.39	20230727	0.93	N	265740	100	8 억		18790	N	N	0	N	00	N
66	20240418	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	150	2	1.96	38228050	4918	61.76	7630	7830	7630	9970	5370	7670	7773.09	0.21	0	434	7836	7752	7706	7622	7576	7730	7600	9	2300	100	5520	10	1	8931800	698	18.98	1.15	12	0.06	412.00	6809.00	10720	20230609	-27.05	7510	20230727	4.13	9240	-15.37	20240221	7590	3.03	20240416	10720	-27.05	20230609	7510	4.13	20230727	0.92	N	265740	100	8 억		18356	N	N	0	N	00	N
67	20240418	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	150	2	1.96	37101970	4774	59.95	7630	7830	7630	9970	5370	7670	7771.67	0.21	0	434	7836	7752	7706	7622	7576	7730	7600	9	2300	100	5520	10	1	8931800	698	18.98	1.15	12	0.05	412.00	6809.00	10720	20230609	-27.05	7510	20230727	4.13	9240	-15.37	20240221	7590	3.03	20240416	10720	-27.05	20230609	7510	4.13	20230727	0.92	N	265740	100	8 억		18356	N	N	0	N	00	N
68	20240418	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	140	2	1.83	30562810	3937	49.44	7630	7830	7630	9970	5370	7670	7762.97	0.21	0	429	7836	7752	7706	7622	7576	7730	7600	9	2300	100	5520	10	1	8931800	698	18.96	1.15	12	0.04	412.00	6809.00	10720	20230609	-27.15	7510	20230727	3.99	9240	-15.48	20240221	7590	2.90	20240416	10720	-27.15	20230609	7510	3.99	20230727	0.92	N	265740	100	8 억		18356	N	N	0	N	00	N
69	20240418	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	150	2	1.96	30453490	3923	49.27	7630	7830	7630	9970	5370	7670	7762.81	0.21	0	429	7836	7752	7706	7622	7576	7730	7600	9	2300	100	5520	10	1	8931800	698	18.98	1.15	12	0.04	412.00	6809.00	10720	20230609	-27.05	7510	20230727	4.13	9240	-15.37	20240221	7590	3.03	20240416	10720	-27.05	20230609	7510	4.13	20230727	0.92	N	265740	100	8 억		18356	N	N	0	N	00	N
70	20240418	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	150	2	1.96	29565710	3809	47.83	7630	7830	7630	9970	5370	7670	7762.07	0.21	0	419	7836	7752	7706	7622	7576	7730	7600	9	2300	100	5520	10	1	8931800	698	18.98	1.15	12	0.04	412.00	6809.00	10720	20230609	-27.05	7510	20230727	4.13	9240	-15.37	20240221	7590	3.03	20240416	10720	-27.05	20230609	7510	4.13	20230727	0.92	N	265740	100	8 억		18356	N	N	0	N	00	N
71	20240418	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	150	2	1.96	26856020	3462	43.48	7630	7830	7630	9970	5370	7670	7757.37	0.21	0	412	7836	7752	7706	7622	7576	7730	7600	9	2300	100	5520	10	1	8931800	698	18.98	1.15	12	0.04	412.00	6809.00	10720	20230609	-27.05	7510	20230727	4.13	9240	-15.37	20240221	7590	3.03	20240416	10720	-27.05	20230609	7510	4.13	20230727	0.92	N	265740	100	8 억		18356	N	N	0	N	00	N
72	20240418	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	110	2	1.43	22086280	2850	35.79	7630	7830	7630	9970	5370	7670	7749.57	0.21	0	326	7836	7752	7706	7622	7576	7730	7600	9	2300	100	5520	10	1	8931800	695	18.88	1.14	12	0.03	412.00	6809.00	10720	20230609	-27.43	7510	20230727	3.60	9240	-15.80	20240221	7590	2.50	20240416	10720	-27.43	20230609	7510	3.60	20230727	0.92	N	265740	100	8 억		18356	N	N	0	N	00	N
73	20240418	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-30	5	-0.39	4246970	556	6.98	7630	7670	7630	9970	5370	7670	7638.44	0.21	0	320	7836	7752	7706	7622	7576	7730	7600	9	2300	100	5520	10	1	8931800	682	18.54	1.12	12	0.01	412.00	6809.00	10720	20230609	-28.73	7510	20230727	1.73	9240	-17.32	20240221	7590	0.66	20240416	10720	-28.73	20230609	7510	1.73	20230727	0.92	N	265740	100	8 억		18356	N	N	0	N	00	N
74	20240417	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-70	5	-0.90	61202010	7939	37.16	7740	7790	7660	10060	5420	7740	7709.09	0.19	0	1245	8080	7910	7750	7580	7420	7830	7500	9	2320	100	5570	10	1	8931800	685	18.62	1.13	12	0.09	412.00	6809.00	10720	20230609	-28.45	7510	20230727	2.13	9240	-16.99	20240221	7590	1.05	20240416	10720	-28.45	20230609	7510	2.13	20230727	0.93	N	265740	100	8 억		17111	N	N	0	N	00	N
75	20240417	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-80	5	-1.03	59776160	7753	36.29	7740	7790	7660	10060	5420	7740	7710.07	0.19	0	1272	8080	7910	7750	7580	7420	7830	7500	9	2320	100	5570	10	1	8931800	684	18.59	1.12	12	0.09	412.00	6809.00	10720	20230609	-28.54	7510	20230727	2.00	9240	-17.10	20240221	7590	0.92	20240416	10720	-28.54	20230609	7510	2.00	20230727	0.93	N	265740	100	8 억		17111	N	N	0	N	00	N
76	20240417	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	0	3	0.00	36775510	4759	22.27	7740	7780	7660	10060	5420	7740	7727.57	0.19	0	1064	8080	7910	7750	7580	7420	7830	7500	9	2320	100	5570	10	1	8931800	691	18.79	1.14	12	0.05	412.00	6809.00	10720	20230609	-27.80	7510	20230727	3.06	9240	-16.23	20240221	7590	1.98	20240416	10720	-27.80	20230609	7510	3.06	20230727	0.93	N	265740	100	8 억		17111	N	N	0	N	00	N
77	20240417	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	40	2	0.52	23035700	2979	13.94	7740	7780	7660	10060	5420	7740	7732.70	0.19	0	-136	8080	7910	7750	7580	7420	7830	7500	9	2320	100	5570	10	1	8931800	695	18.88	1.14	12	0.03	412.00	6809.00	10720	20230609	-27.43	7510	20230727	3.60	9240	-15.80	20240221	7590	2.50	20240416	10720	-27.43	20230609	7510	3.60	20230727	0.93	N	265740	100	8 억		17111	N	N	0	N	00	N
78	20240417	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	40	2	0.52	21316320	2758	12.91	7740	7780	7660	10060	5420	7740	7728.91	0.19	0	-136	8080	7910	7750	7580	7420	7830	7500	9	2320	100	5570	10	1	8931800	695	18.88	1.14	12	0.03	412.00	6809.00	10720	20230609	-27.43	7510	20230727	3.60	9240	-15.80	20240221	7590	2.50	20240416	10720	-27.43	20230609	7510	3.60	20230727	0.93	N	265740	100	8 억		17111	N	N	0	N	00	N
79	20240417	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	40	2	0.52	21160720	2738	12.81	7740	7780	7660	10060	5420	7740	7728.53	0.19	0	-136	8080	7910	7750	7580	7420	7830	7500	9	2320	100	5570	10	1	8931800	695	18.88	1.14	12	0.03	412.00	6809.00	10720	20230609	-27.43	7510	20230727	3.60	9240	-15.80	20240221	7590	2.50	20240416	10720	-27.43	20230609	7510	3.60	20230727	0.93	N	265740	100	8 억		17111	N	N	0	N	00	N
80	20240417	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	40	2	0.52	13820510	1794	8.40	7740	7780	7660	10060	5420	7740	7703.74	0.19	0	21	8080	7910	7750	7580	7420	7830	7500	9	2320	100	5570	10	1	8931800	695	18.88	1.14	12	0.02	412.00	6809.00	10720	20230609	-27.43	7510	20230727	3.60	9240	-15.80	20240221	7590	2.50	20240416	10720	-27.43	20230609	7510	3.60	20230727	0.93	N	265740	100	8 억		17111	N	N	0	N	00	N
81	20240417	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	0	3	0.00	859150	111	0.52	7740	7750	7740	10060	5420	7740	7740.09	0.19	0	0	8080	7910	7750	7580	7420	7830	7500	9	2320	100	5570	10	1	8931800	691	18.79	1.14	12	0.00	412.00	6809.00	10720	20230609	-27.80	7510	20230727	3.06	9240	-16.23	20240221	7590	1.98	20240416	10720	-27.80	20230609	7510	3.06	20230727	0.93	N	265740	100	8 억		17111	N	N	0	N	00	N
82	20240416	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-190	5	-2.40	165112180	21285	344.98	7830	7920	7590	10300	5560	7930	7757.21	0.16	0	2930	8030	7980	7940	7890	7850	7960	7870	9	2370	100	5700	10	1	8931800	691	18.79	1.14	12	0.24	412.00	6809.00	10720	20230609	-27.80	7510	20230727	3.06	9240	-16.23	20240221	7590	1.98	20240416	10720	-27.80	20230609	7510	3.06	20230727	0.95	N	265740	100	8 억		14182	N	N	0	N	00	N
83	20240416	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-190	5	-2.40	162457690	20941	339.40	7830	7920	7590	10300	5560	7930	7757.88	0.16	0	2946	8030	7980	7940	7890	7850	7960	7870	9	2370	100	5700	10	1	8931800	691	18.79	1.14	12	0.23	412.00	6809.00	10720	20230609	-27.80	7510	20230727	3.06	9240	-16.23	20240221	7590	1.98	20240416	10720	-27.80	20230609	7510	3.06	20230727	0.95	N	265740	100	8 억		14182	N	N	0	N	00	N
84	20240416	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-210	5	-2.65	155335460	20017	324.42	7830	7920	7590	10300	5560	7930	7760.18	0.16	0	3116	8030	7980	7940	7890	7850	7960	7870	9	2370	100	5700	10	1	8931800	690	18.74	1.13	12	0.22	412.00	6809.00	10720	20230609	-27.99	7510	20230727	2.80	9240	-16.45	20240221	7590	1.71	20240416	10720	-27.99	20230609	7510	2.80	20230727	0.95	N	265740	100	8 억		14182	N	N	0	N	00	N
85	20240416	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-150	5	-1.89	151867300	19567	317.13	7830	7920	7590	10300	5560	7930	7761.40	0.16	0	3218	8030	7980	7940	7890	7850	7960	7870	9	2370	100	5700	10	1	8931800	695	18.88	1.14	12	0.22	412.00	6809.00	10720	20230609	-27.43	7510	20230727	3.60	9240	-15.80	20240221	7590	2.50	20240416	10720	-27.43	20230609	7510	3.60	20230727	0.95	N	265740	100	8 억		14182	N	N	0	N	00	N
86	20240416	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-150	5	-1.89	117992790	15183	246.08	7830	7920	7590	10300	5560	7930	7771.38	0.16	0	2270	8030	7980	7940	7890	7850	7960	7870	9	2370	100	5700	10	1	8931800	695	18.88	1.14	12	0.17	412.00	6809.00	10720	20230609	-27.43	7510	20230727	3.60	9240	-15.80	20240221	7590	2.50	20240416	10720	-27.43	20230609	7510	3.60	20230727	0.95	N	265740	100	8 억		14182	N	N	0	N	00	N
87	20240416	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-170	5	-2.14	110584290	14232	230.66	7830	7920	7590	10300	5560	7930	7770.12	0.16	0	2387	8030	7980	7940	7890	7850	7960	7870	9	2370	100	5700	10	1	8931800	693	18.83	1.14	12	0.16	412.00	6809.00	10720	20230609	-27.61	7510	20230727	3.33	9240	-16.02	20240221	7590	2.24	20240416	10720	-27.61	20230609	7510	3.33	20230727	0.95	N	265740	100	8 억		14182	N	N	0	N	00	N
88	20240416	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-90	5	-1.13	59499570	7617	123.45	7830	7920	7780	10300	5560	7930	7811.42	0.16	0	2024	8030	7980	7940	7890	7850	7960	7870	9	2370	100	5700	10	1	8931800	700	19.03	1.15	12	0.09	412.00	6809.00	10720	20230609	-26.87	7510	20230727	4.39	9240	-15.15	20240221	7780	0.77	20240416	10720	-26.87	20230609	7510	4.39	20230727	0.95	N	265740	100	8 억		14182	N	N	0	N	00	N
89	20240416	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-40	5	-0.50	5049330	644	10.44	7830	7920	7830	10300	5560	7930	7840.57	0.16	0	-7	8030	7980	7940	7890	7850	7960	7870	9	2370	100	5700	10	1	8931800	705	19.15	1.16	12	0.01	412.00	6809.00	10720	20230609	-26.40	7510	20230727	5.06	9240	-14.61	20240221	7830	0.77	20240416	10720	-26.40	20230609	7510	5.06	20230727	0.95	N	265740	100	8 억		14182	N	N	0	N	00	N
90	20240415	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-60	5	-0.75	48762240	6150	116.68	7990	7990	7900	10380	5600	7990	7928.80	0.17	0	-756	8136	8062	8006	7932	7876	8035	7905	9	2390	100	5750	10	1	8931800	708	19.25	1.16	12	0.07	412.00	6809.00	10720	20230609	-26.03	7510	20230727	5.59	9240	-14.18	20240221	7900	0.38	20240415	10720	-26.03	20230609	7510	5.59	20230727	0.94	N	265740	100	8 억		14938	N	N	0	N	00	N
91	20240415	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-80	5	-1.00	46755720	5897	111.88	7990	7990	7900	10380	5600	7990	7928.73	0.17	0	-756	8136	8062	8006	7932	7876	8035	7905	9	2390	100	5750	10	1	8931800	707	19.20	1.16	12	0.07	412.00	6809.00	10720	20230609	-26.21	7510	20230727	5.33	9240	-14.39	20240221	7900	0.13	20240415	10720	-26.21	20230609	7510	5.33	20230727	0.94	N	265740	100	8 억		14938	N	N	0	N	00	N
92	20240415	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-20	5	-0.25	33518430	4228	80.21	7990	7990	7910	10380	5600	7990	7927.73	0.17	0	-584	8136	8062	8006	7932	7876	8035	7905	9	2390	100	5750	10	1	8931800	712	19.34	1.17	12	0.05	412.00	6809.00	10720	20230609	-25.65	7510	20230727	6.13	9240	-13.74	20240221	7900	0.89	20240409	10720	-25.65	20230609	7510	6.13	20230727	0.94	N	265740	100	8 억		14938	N	N	0	N	00	N
93	20240415	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-10	5	-0.13	30277100	3820	72.47	7990	7990	7910	10380	5600	7990	7925.94	0.17	0	-584	8136	8062	8006	7932	7876	8035	7905	9	2390	100	5750	10	1	8931800	713	19.37	1.17	12	0.04	412.00	6809.00	10720	20230609	-25.56	7510	20230727	6.26	9240	-13.64	20240221	7900	1.01	20240409	10720	-25.56	20230609	7510	6.26	20230727	0.94	N	265740	100	8 억		14938	N	N	0	N	00	N
94	20240415	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-60	5	-0.75	30269120	3819	72.45	7990	7990	7910	10380	5600	7990	7925.93	0.17	0	-584	8136	8062	8006	7932	7876	8035	7905	9	2390	100	5750	10	1	8931800	708	19.25	1.16	12	0.04	412.00	6809.00	10720	20230609	-26.03	7510	20230727	5.59	9240	-14.18	20240221	7900	0.38	20240409	10720	-26.03	20230609	7510	5.59	20230727	0.94	N	265740	100	8 억		14938	N	N	0	N	00	N
95	20240415	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-20	5	-0.25	27880940	3518	66.74	7990	7990	7910	10380	5600	7990	7925.22	0.17	0	-584	8136	8062	8006	7932	7876	8035	7905	9	2390	100	5750	10	1	8931800	712	19.34	1.17	12	0.04	412.00	6809.00	10720	20230609	-25.65	7510	20230727	6.13	9240	-13.74	20240221	7900	0.89	20240409	10720	-25.65	20230609	7510	6.13	20230727	0.94	N	265740	100	8 억		14938	N	N	0	N	00	N
96	20240415	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-20	5	-0.25	24998600	3156	59.87	7990	7990	7910	10380	5600	7990	7920.98	0.17	0	-360	8136	8062	8006	7932	7876	8035	7905	9	2390	100	5750	10	1	8931800	712	19.34	1.17	12	0.04	412.00	6809.00	10720	20230609	-25.65	7510	20230727	6.13	9240	-13.74	20240221	7900	0.89	20240409	10720	-25.65	20230609	7510	6.13	20230727	0.94	N	265740	100	8 억		14938	N	N	0	N	00	N
97	20240415	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-80	5	-1.00	8426530	1062	20.15	7990	7990	7910	10380	5600	7990	7934.59	0.17	0	-237	8136	8062	8006	7932	7876	8035	7905	9	2390	100	5750	10	1	8931800	707	19.20	1.16	12	0.01	412.00	6809.00	10720	20230609	-26.21	7510	20230727	5.33	9240	-14.39	20240221	7900	0.13	20240409	10720	-26.21	20230609	7510	5.33	20230727	0.94	N	265740	100	8 억		14938	N	N	0	N	00	N
98	20240412	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-40	5	-0.50	40576700	5071	100.64	8030	8080	7950	10430	5630	8030	8001.76	0.17	0	-185	8156	8092	7996	7932	7836	8125	7965	9	2400	100	5780	10	1	8931800	714	19.39	1.17	12	0.06	412.00	6809.00	10720	20230609	-25.47	7510	20230727	6.39	9240	-13.53	20240221	7900	1.14	20240409	10720	-25.47	20230609	7510	6.39	20230727	0.94	N	265740	100	8 억		15133	N	N	0	N	00	N
99	20240412	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-30	5	-0.37	36230140	4527	89.84	8030	8080	7950	10430	5630	8030	8003.12	0.17	0	-185	8156	8092	7996	7932	7836	8125	7965	9	2400	100	5780	10	1	8931800	715	19.42	1.17	12	0.05	412.00	6809.00	10720	20230609	-25.37	7510	20230727	6.52	9240	-13.42	20240221	7900	1.27	20240409	10720	-25.37	20230609	7510	6.52	20230727	0.94	N	265740	100	8 억		15133	N	N	0	N	00	N
100	20240412	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	0	3	0.00	27222460	3398	67.43	8030	8080	7950	10430	5630	8030	8011.32	0.17	0	-192	8156	8092	7996	7932	7836	8125	7965	9	2400	100	5780	10	1	8931800	717	19.49	1.18	12	0.04	412.00	6809.00	10720	20230609	-25.09	7510	20230727	6.92	9240	-13.10	20240221	7900	1.65	20240409	10720	-25.09	20230609	7510	6.92	20230727	0.94	N	265740	100	8 억		15133	N	N	0	N	00	N
101	20240412	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-10	5	-0.12	22710640	2836	56.28	8030	8080	7950	10430	5630	8030	8007.98	0.17	0	-188	8156	8092	7996	7932	7836	8125	7965	9	2400	100	5780	10	1	8931800	716	19.47	1.18	12	0.03	412.00	6809.00	10720	20230609	-25.19	7510	20230727	6.79	9240	-13.20	20240221	7900	1.52	20240409	10720	-25.19	20230609	7510	6.79	20230727	0.94	N	265740	100	8 억		15133	N	N	0	N	00	N
102	20240412	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-20	5	-0.25	15432680	1927	38.24	8030	8080	7950	10430	5630	8030	8008.66	0.17	0	-186	8156	8092	7996	7932	7836	8125	7965	9	2400	100	5780	10	1	8931800	715	19.44	1.18	12	0.02	412.00	6809.00	10720	20230609	-25.28	7510	20230727	6.66	9240	-13.31	20240221	7900	1.39	20240409	10720	-25.28	20230609	7510	6.66	20230727	0.94	N	265740	100	8 억		15133	N	N	0	N	00	N
103	20240412	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	20	2	0.25	11763100	1470	29.17	8030	8080	7950	10430	5630	8030	8002.11	0.17	0	-186	8156	8092	7996	7932	7836	8125	7965	9	2400	100	5780	10	1	8931800	719	19.54	1.18	12	0.02	412.00	6809.00	10720	20230609	-24.91	7510	20230727	7.19	9240	-12.88	20240221	7900	1.90	20240409	10720	-24.91	20230609	7510	7.19	20230727	0.94	N	265740	100	8 억		15133	N	N	0	N	00	N
104	20240412	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	10716600	1340	26.59	8030	8080	7950	10430	5630	8030	7997.46	0.17	0	-131	8156	8092	7996	7932	7836	8125	7965	9	2400	100	5780	10	1	8931800	718	19.51	1.18	12	0.02	412.00	6809.00	10720	20230609	-25.00	7510	20230727	7.06	9240	-12.99	20240221	7900	1.77	20240409	10720	-25.00	20230609	7510	7.06	20230727	0.94	N	265740	100	8 억		15133	N	N	0	N	00	N
105	20240412	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-20	5	-0.25	1552710	193	3.83	8030	8080	7980	10430	5630	8030	8045.13	0.17	0	-59	8156	8092	7996	7932	7836	8125	7965	9	2400	100	5780	10	1	8931800	715	19.44	1.18	12	0.00	412.00	6809.00	10720	20230609	-25.28	7510	20230727	6.66	9240	-13.31	20240221	7900	1.39	20240409	10720	-25.28	20230609	7510	6.66	20230727	0.94	N	265740	100	8 억		15133	N	N	0	N	00	N
106	20240411	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	10	2	0.12	39888380	5016	35.83	8020	8060	7900	10420	5620	8020	7951.65	0.18	0	-1051	8126	8072	7986	7932	7846	8100	7960	9	2400	100	5770	10	1	8931800	717	19.49	1.18	12	0.06	412.00	6809.00	10720	20230609	-25.09	7510	20230727	6.92	9240	-13.10	20240221	7900	1.65	20240411	10720	-25.09	20230609	7510	6.92	20230727	0.93	N	265740	100	8 억		16184	N	N	0	N	00	N
107	20240411	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-10	5	-0.12	37772700	4752	33.95	8020	8060	7900	10420	5620	8020	7948.80	0.18	0	-950	8126	8072	7986	7932	7846	8100	7960	9	2400	100	5770	10	1	8931800	715	19.44	1.18	12	0.05	412.00	6809.00	10720	20230609	-25.28	7510	20230727	6.66	9240	-13.31	20240221	7900	1.39	20240411	10720	-25.28	20230609	7510	6.66	20230727	0.93	N	265740	100	8 억		16184	N	N	0	N	00	N
108	20240411	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	30	2	0.37	34045480	4287	30.63	8020	8060	7900	10420	5620	8020	7941.56	0.18	0	-612	8126	8072	7986	7932	7846	8100	7960	9	2400	100	5770	10	1	8931800	719	19.54	1.18	12	0.05	412.00	6809.00	10720	20230609	-24.91	7510	20230727	7.19	9240	-12.88	20240221	7900	1.90	20240411	10720	-24.91	20230609	7510	7.19	20230727	0.93	N	265740	100	8 억		16184	N	N	0	N	00	N
109	20240411	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-40	5	-0.50	26270450	3315	23.68	8020	8020	7900	10420	5620	8020	7924.72	0.18	0	-436	8126	8072	7986	7932	7846	8100	7960	9	2400	100	5770	10	1	8931800	713	19.37	1.17	12	0.04	412.00	6809.00	10720	20230609	-25.56	7510	20230727	6.26	9240	-13.64	20240221	7900	1.01	20240411	10720	-25.56	20230609	7510	6.26	20230727	0.93	N	265740	100	8 억		16184	N	N	0	N	00	N
110	20240411	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-100	5	-1.25	24062690	3037	21.70	8020	8020	7900	10420	5620	8020	7923.18	0.18	0	-333	8126	8072	7986	7932	7846	8100	7960	9	2400	100	5770	10	1	8931800	707	19.22	1.16	12	0.03	412.00	6809.00	10720	20230609	-26.12	7510	20230727	5.46	9240	-14.29	20240221	7900	0.25	20240411	10720	-26.12	20230609	7510	5.46	20230727	0.93	N	265740	100	8 억		16184	N	N	0	N	00	N
111	20240411	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-40	5	-0.50	22300530	2815	20.11	8020	8020	7900	10420	5620	8020	7922.04	0.18	0	-303	8126	8072	7986	7932	7846	8100	7960	9	2400	100	5770	10	1	8931800	713	19.37	1.17	12	0.03	412.00	6809.00	10720	20230609	-25.56	7510	20230727	6.26	9240	-13.64	20240221	7900	1.01	20240411	10720	-25.56	20230609	7510	6.26	20230727	0.93	N	265740	100	8 억		16184	N	N	0	N	00	N
112	20240411	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-90	5	-1.12	21479250	2712	19.37	8020	8020	7900	10420	5620	8020	7920.08	0.18	0	-207	8126	8072	7986	7932	7846	8100	7960	9	2400	100	5770	10	1	8931800	708	19.25	1.16	12	0.03	412.00	6809.00	10720	20230609	-26.03	7510	20230727	5.59	9240	-14.18	20240221	7900	0.38	20240411	10720	-26.03	20230609	7510	5.59	20230727	0.93	N	265740	100	8 억		16184	N	N	0	N	00	N
113	20240411	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-100	5	-1.25	1158100	145	1.04	8020	8020	7920	10420	5620	8020	7986.90	0.18	0	-48	8126	8072	7986	7932	7846	8100	7960	9	2400	100	5770	10	1	8931800	707	19.22	1.16	12	0.00	412.00	6809.00	10720	20230609	-26.12	7510	20230727	5.46	9240	-14.29	20240221	7900	0.25	20240409	10720	-26.12	20230609	7510	5.46	20230727	0.93	N	265740	100	8 억		16184	N	N	0	N	00	N
114	20240409	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	20	2	0.25	107373810	13528	69.59	8000	8040	7900	10400	5600	8000	7937.15	0.17	0	933	8313	8156	8043	7886	7773	8100	7830	9	2400	100	5760	10	1	8931800	716	19.47	1.18	12	0.15	412.00	6809.00	10720	20230609	-25.19	7510	20230727	6.79	9240	-13.20	20240221	7900	1.52	20240409	10720	-25.19	20230609	7510	6.79	20230727	0.93	N	265740	100	8 억		15252	N	N	0	N	00	N
115	20240409	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	0	3	0.00	102331800	12899	66.35	8000	8030	7900	10400	5600	8000	7933.31	0.17	0	955	8313	8156	8043	7886	7773	8100	7830	9	2400	100	5760	10	1	8931800	715	19.42	1.17	12	0.14	412.00	6809.00	10720	20230609	-25.37	7510	20230727	6.52	9240	-13.42	20240221	7900	1.27	20240409	10720	-25.37	20230609	7510	6.52	20230727	0.93	N	265740	100	8 억		15252	N	N	0	N	00	N
116	20240409	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	0	3	0.00	97279760	12266	63.10	8000	8030	7900	10400	5600	8000	7930.85	0.17	0	966	8313	8156	8043	7886	7773	8100	7830	9	2400	100	5760	10	1	8931800	715	19.42	1.17	12	0.14	412.00	6809.00	10720	20230609	-25.37	7510	20230727	6.52	9240	-13.42	20240221	7900	1.27	20240409	10720	-25.37	20230609	7510	6.52	20230727	0.93	N	265740	100	8 억		15252	N	N	0	N	00	N
117	20240409	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-70	5	-0.88	92604390	11677	60.07	8000	8030	7900	10400	5600	8000	7930.49	0.17	0	966	8313	8156	8043	7886	7773	8100	7830	9	2400	100	5760	10	1	8931800	708	19.25	1.16	12	0.13	412.00	6809.00	10720	20230609	-26.03	7510	20230727	5.59	9240	-14.18	20240221	7900	0.38	20240409	10720	-26.03	20230609	7510	5.59	20230727	0.93	N	265740	100	8 억		15252	N	N	0	N	00	N
118	20240409	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-60	5	-0.75	83271950	10498	54.00	8000	8030	7900	10400	5600	8000	7932.17	0.17	0	985	8313	8156	8043	7886	7773	8100	7830	9	2400	100	5760	10	1	8931800	709	19.27	1.17	12	0.12	412.00	6809.00	10720	20230609	-25.93	7510	20230727	5.73	9240	-14.07	20240221	7900	0.51	20240409	10720	-25.93	20230609	7510	5.73	20230727	0.93	N	265740	100	8 억		15252	N	N	0	N	00	N
119	20240409	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-80	5	-1.00	67801480	8545	43.96	8000	8030	7900	10400	5600	8000	7934.64	0.17	0	1075	8313	8156	8043	7886	7773	8100	7830	9	2400	100	5760	10	1	8931800	707	19.22	1.16	12	0.10	412.00	6809.00	10720	20230609	-26.12	7510	20230727	5.46	9240	-14.29	20240221	7900	0.25	20240409	10720	-26.12	20230609	7510	5.46	20230727	0.93	N	265740	100	8 억		15252	N	N	0	N	00	N
120	20240409	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-60	5	-0.75	32376790	4068	20.93	8000	8030	7920	10400	5600	8000	7958.90	0.17	0	952	8313	8156	8043	7886	7773	8100	7830	9	2400	100	5760	10	1	8931800	709	19.27	1.17	12	0.05	412.00	6809.00	10720	20230609	-25.93	7510	20230727	5.73	9240	-14.07	20240221	7920	0.25	20240409	10720	-25.93	20230609	7510	5.73	20230727	0.93	N	265740	100	8 억		15252	N	N	0	N	00	N
121	20240409	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-10	5	-0.12	2877150	360	1.85	8000	8000	7990	10400	5600	8000	7992.08	0.17	0	35	8313	8156	8043	7886	7773	8100	7830	9	2400	100	5760	10	1	8931800	714	19.39	1.17	12	0.00	412.00	6809.00	10720	20230609	-25.47	7510	20230727	6.39	9240	-13.53	20240221	7930	0.76	20240408	10720	-25.47	20230609	7510	6.39	20230727	0.93	N	265740	100	8 억		15252	N	N	0	N	00	N
122	20240408	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-180	5	-2.20	155669150	19404	209.64	8200	8200	7930	10630	5730	8180	8022.53	0.19	0	-1715	8340	8260	8200	8120	8060	8230	8090	9	2450	100	5880	10	1	8931800	715	19.42	1.17	12	0.22	412.00	6809.00	10720	20230609	-25.37	7510	20230727	6.52	9240	-13.42	20240221	7930	0.88	20240408	10720	-25.37	20230609	7510	6.52	20230727	0.98	N	265740	100	8 억		16978	N	N	0	N	00	N
123	20240408	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-140	5	-1.71	154252080	19227	207.72	8200	8200	7930	10630	5730	8180	8022.68	0.19	0	-1543	8340	8260	8200	8120	8060	8230	8090	9	2450	100	5880	10	1	8931800	718	19.51	1.18	12	0.22	412.00	6809.00	10720	20230609	-25.00	7510	20230727	7.06	9240	-12.99	20240221	7930	1.39	20240408	10720	-25.00	20230609	7510	7.06	20230727	0.98	N	265740	100	8 억		16978	N	N	0	N	00	N
124	20240408	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-150	5	-1.83	150645840	18777	202.86	8200	8200	7930	10630	5730	8180	8022.89	0.19	0	-1350	8340	8260	8200	8120	8060	8230	8090	9	2450	100	5880	10	1	8931800	717	19.49	1.18	12	0.21	412.00	6809.00	10720	20230609	-25.09	7510	20230727	6.92	9240	-13.10	20240221	7930	1.26	20240408	10720	-25.09	20230609	7510	6.92	20230727	0.98	N	265740	100	8 억		16978	N	N	0	N	00	N
125	20240408	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-160	5	-1.96	147653480	18403	198.82	8200	8200	7930	10630	5730	8180	8023.34	0.19	0	-1344	8340	8260	8200	8120	8060	8230	8090	9	2450	100	5880	10	1	8931800	716	19.47	1.18	12	0.21	412.00	6809.00	10720	20230609	-25.19	7510	20230727	6.79	9240	-13.20	20240221	7930	1.13	20240408	10720	-25.19	20230609	7510	6.79	20230727	0.98	N	265740	100	8 억		16978	N	N	0	N	00	N
126	20240408	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-190	5	-2.32	136680270	17032	184.01	8200	8200	7930	10630	5730	8180	8024.91	0.19	0	-1182	8340	8260	8200	8120	8060	8230	8090	9	2450	100	5880	10	1	8931800	714	19.39	1.17	12	0.19	412.00	6809.00	10720	20230609	-25.47	7510	20230727	6.39	9240	-13.53	20240221	7930	0.76	20240408	10720	-25.47	20230609	7510	6.39	20230727	0.98	N	265740	100	8 억		16978	N	N	0	N	00	N
127	20240408	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-210	5	-2.57	127240050	15850	171.24	8200	8200	7930	10630	5730	8180	8027.76	0.19	0	-1086	8340	8260	8200	8120	8060	8230	8090	9	2450	100	5880	10	1	8931800	712	19.34	1.17	12	0.18	412.00	6809.00	10720	20230609	-25.65	7510	20230727	6.13	9240	-13.74	20240221	7930	0.50	20240408	10720	-25.65	20230609	7510	6.13	20230727	0.98	N	265740	100	8 억		16978	N	N	0	N	00	N
128	20240408	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-200	5	-2.44	98740570	12269	132.55	8200	8200	7950	10630	5730	8180	8047.97	0.19	0	-974	8340	8260	8200	8120	8060	8230	8090	9	2450	100	5880	10	1	8931800	713	19.37	1.17	12	0.14	412.00	6809.00	10720	20230609	-25.56	7510	20230727	6.26	9240	-13.64	20240221	7950	0.38	20240408	10720	-25.56	20230609	7510	6.26	20230727	0.98	N	265740	100	8 억		16978	N	N	0	N	00	N
129	20240408	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-50	5	-0.61	14597140	1792	19.36	8200	8200	8130	10630	5730	8180	8145.73	0.19	0	171	8340	8260	8200	8120	8060	8230	8090	9	2450	100	5880	10	1	8931800	726	19.73	1.19	12	0.02	412.00	6809.00	10720	20230609	-24.16	7510	20230727	8.26	9240	-12.01	20240221	8130	0.00	20240408	10720	-24.16	20230609	7510	8.26	20230727	0.98	N	265740	100	8 억		16978	N	N	0	N	00	N
130	20240405	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-80	5	-0.97	75621210	9254	81.96	8250	8280	8140	10730	5790	8260	8171.73	0.19	0	-112	8353	8306	8233	8186	8113	8330	8210	9	2470	100	5940	10	1	8931800	731	19.85	1.20	12	0.10	412.00	6809.00	10720	20230609	-23.69	7510	20230727	8.92	9240	-11.47	20240221	8130	0.62	20240314	10720	-23.69	20230609	7510	8.92	20230727	0.97	N	265740	100	8 억		17090	N	N	0	N	00	N
131	20240405	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-90	5	-1.09	71733720	8777	77.73	8250	8280	8150	10730	5790	8260	8172.92	0.19	0	99	8353	8306	8233	8186	8113	8330	8210	9	2470	100	5940	10	1	8931800	730	19.83	1.20	12	0.10	412.00	6809.00	10720	20230609	-23.79	7510	20230727	8.79	9240	-11.58	20240221	8130	0.49	20240314	10720	-23.79	20230609	7510	8.79	20230727	0.97	N	265740	100	8 억		17090	N	N	0	N	00	N
132	20240405	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-80	5	-0.97	53818990	6581	58.29	8250	8280	8150	10730	5790	8260	8177.93	0.19	0	109	8353	8306	8233	8186	8113	8330	8210	9	2470	100	5940	10	1	8931800	731	19.85	1.20	12	0.07	412.00	6809.00	10720	20230609	-23.69	7510	20230727	8.92	9240	-11.47	20240221	8130	0.62	20240314	10720	-23.69	20230609	7510	8.92	20230727	0.97	N	265740	100	8 억		17090	N	N	0	N	00	N
133	20240405	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-60	5	-0.73	49153940	6009	53.22	8250	8280	8150	10730	5790	8260	8180.05	0.19	0	109	8353	8306	8233	8186	8113	8330	8210	9	2470	100	5940	10	1	8931800	732	19.90	1.20	12	0.07	412.00	6809.00	10720	20230609	-23.51	7510	20230727	9.19	9240	-11.26	20240221	8130	0.86	20240314	10720	-23.51	20230609	7510	9.19	20230727	0.97	N	265740	100	8 억		17090	N	N	0	N	00	N
134	20240405	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-70	5	-0.85	35546010	4343	38.46	8250	8280	8160	10730	5790	8260	8184.67	0.19	0	160	8353	8306	8233	8186	8113	8330	8210	9	2470	100	5940	10	1	8931800	732	19.88	1.20	12	0.05	412.00	6809.00	10720	20230609	-23.60	7510	20230727	9.05	9240	-11.36	20240221	8130	0.74	20240314	10720	-23.60	20230609	7510	9.05	20230727	0.97	N	265740	100	8 억		17090	N	N	0	N	00	N
135	20240405	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-40	5	-0.48	18710060	2281	20.20	8250	8280	8170	10730	5790	8260	8202.57	0.19	0	64	8353	8306	8233	8186	8113	8330	8210	9	2470	100	5940	10	1	8931800	734	19.95	1.21	12	0.03	412.00	6809.00	10720	20230609	-23.32	7510	20230727	9.45	9240	-11.04	20240221	8130	1.11	20240314	10720	-23.32	20230609	7510	9.45	20230727	0.97	N	265740	100	8 억		17090	N	N	0	N	00	N
136	20240405	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-10	5	-0.12	10961880	1335	11.82	8250	8280	8190	10730	5790	8260	8211.15	0.19	0	69	8353	8306	8233	8186	8113	8330	8210	9	2470	100	5940	10	1	8931800	737	20.02	1.21	12	0.01	412.00	6809.00	10720	20230609	-23.04	7510	20230727	9.85	9240	-10.71	20240221	8130	1.48	20240314	10720	-23.04	20230609	7510	9.85	20230727	0.97	N	265740	100	8 억		17090	N	N	0	N	00	N
137	20240405	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-30	5	-0.36	328010	40	0.35	8250	8250	8190	10730	5790	8260	8200.25	0.19	0	19	8353	8306	8233	8186	8113	8330	8210	9	2470	100	5940	10	1	8931800	735	19.98	1.21	12	0.00	412.00	6809.00	10720	20230609	-23.23	7510	20230727	9.59	9240	-10.93	20240221	8130	1.23	20240314	10720	-23.23	20230609	7510	9.59	20230727	0.97	N	265740	100	8 억		17090	N	N	0	N	00	N
138	20240404	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	10	2	0.12	89956480	10941	135.90	8250	8280	8160	10720	5780	8250	8221.96	0.19	0	297	8350	8300	8230	8180	8110	8325	8205	9	2470	100	5940	10	1	8931800	738	20.05	1.21	12	0.12	412.00	6809.00	10720	20230609	-22.95	7510	20230727	9.99	9240	-10.61	20240221	8130	1.60	20240314	10720	-22.95	20230609	7510	9.99	20230727	1.04	N	265740	100	8 억		16793	N	N	0	N	00	N
139	20240404	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-20	5	-0.24	88292140	10738	133.37	8250	8280	8160	10720	5780	8250	8222.40	0.19	0	287	8350	8300	8230	8180	8110	8325	8205	9	2470	100	5940	10	1	8931800	735	19.98	1.21	12	0.12	412.00	6809.00	10720	20230609	-23.23	7510	20230727	9.59	9240	-10.93	20240221	8130	1.23	20240314	10720	-23.23	20230609	7510	9.59	20230727	1.04	N	265740	100	8 억		16793	N	N	0	N	00	N
140	20240404	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-60	5	-0.73	76906510	9345	116.07	8250	8280	8180	10720	5780	8250	8229.70	0.19	0	253	8350	8300	8230	8180	8110	8325	8205	9	2470	100	5940	10	1	8931800	732	19.88	1.20	12	0.10	412.00	6809.00	10720	20230609	-23.60	7510	20230727	9.05	9240	-11.36	20240221	8130	0.74	20240314	10720	-23.60	20230609	7510	9.05	20230727	1.04	N	265740	100	8 억		16793	N	N	0	N	00	N
141	20240404	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-60	5	-0.73	73882200	8976	111.49	8250	8280	8190	10720	5780	8250	8231.08	0.19	0	213	8350	8300	8230	8180	8110	8325	8205	9	2470	100	5940	10	1	8931800	732	19.88	1.20	12	0.10	412.00	6809.00	10720	20230609	-23.60	7510	20230727	9.05	9240	-11.36	20240221	8130	0.74	20240314	10720	-23.60	20230609	7510	9.05	20230727	1.04	N	265740	100	8 억		16793	N	N	0	N	00	N
142	20240404	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-20	5	-0.24	43484990	5271	65.47	8250	8280	8230	10720	5780	8250	8249.86	0.19	0	213	8350	8300	8230	8180	8110	8325	8205	9	2470	100	5940	10	1	8931800	735	19.98	1.21	12	0.06	412.00	6809.00	10720	20230609	-23.23	7510	20230727	9.59	9240	-10.93	20240221	8130	1.23	20240314	10720	-23.23	20230609	7510	9.59	20230727	1.04	N	265740	100	8 억		16793	N	N	0	N	00	N
143	20240404	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	10	2	0.12	34192950	4143	51.46	8250	8280	8240	10720	5780	8250	8253.19	0.19	0	213	8350	8300	8230	8180	8110	8325	8205	9	2470	100	5940	10	1	8931800	738	20.05	1.21	12	0.05	412.00	6809.00	10720	20230609	-22.95	7510	20230727	9.99	9240	-10.61	20240221	8130	1.60	20240314	10720	-22.95	20230609	7510	9.99	20230727	1.04	N	265740	100	8 억		16793	N	N	0	N	00	N
144	20240404	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	20	2	0.24	22592160	2737	34.00	8250	8280	8240	10720	5780	8250	8254.35	0.19	0	-3	8350	8300	8230	8180	8110	8325	8205	9	2470	100	5940	10	1	8931800	739	20.07	1.21	12	0.03	412.00	6809.00	10720	20230609	-22.85	7510	20230727	10.12	9240	-10.50	20240221	8130	1.72	20240314	10720	-22.85	20230609	7510	10.12	20230727	1.04	N	265740	100	8 억		16793	N	N	0	N	00	N
145	20240404	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	30	2	0.36	1765540	214	2.66	8250	8280	8250	10720	5780	8250	8250.19	0.19	0	0	8350	8300	8230	8180	8110	8325	8205	9	2470	100	5940	10	1	8931800	740	20.10	1.22	12	0.00	412.00	6809.00	10720	20230609	-22.76	7510	20230727	10.25	9240	-10.39	20240221	8130	1.85	20240314	10720	-22.76	20230609	7510	10.25	20230727	1.04	N	265740	100	8 억		16793	N	N	0	N	00	N
146	20240403	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	70	2	0.86	65875910	8015	31.90	8180	8280	8160	10630	5730	8180	8219.08	0.20	0	-691	8406	8292	8226	8112	8046	8260	8080	9	2450	100	5880	10	1	8931800	737	20.02	1.21	12	0.09	412.00	6809.00	10720	20230609	-23.04	7510	20230727	9.85	9240	-10.71	20240221	8130	1.48	20240314	10720	-23.04	20230609	7510	9.85	20230727	1.05	N	265740	100	8 억		17484	N	N	0	N	00	N
147	20240403	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	70	2	0.86	63442160	7720	30.73	8180	8280	8160	10630	5730	8180	8217.90	0.20	0	-690	8406	8292	8226	8112	8046	8260	8080	9	2450	100	5880	10	1	8931800	737	20.02	1.21	12	0.09	412.00	6809.00	10720	20230609	-23.04	7510	20230727	9.85	9240	-10.71	20240221	8130	1.48	20240314	10720	-23.04	20230609	7510	9.85	20230727	1.05	N	265740	100	8 억		17484	N	N	0	N	00	N
148	20240403	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	70	2	0.86	59638740	7259	28.89	8180	8280	8160	10630	5730	8180	8215.83	0.20	0	-692	8406	8292	8226	8112	8046	8260	8080	9	2450	100	5880	10	1	8931800	737	20.02	1.21	12	0.08	412.00	6809.00	10720	20230609	-23.04	7510	20230727	9.85	9240	-10.71	20240221	8130	1.48	20240314	10720	-23.04	20230609	7510	9.85	20230727	1.05	N	265740	100	8 억		17484	N	N	0	N	00	N
149	20240403	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	90	2	1.10	53215520	6482	25.80	8180	8270	8160	10630	5730	8180	8209.74	0.20	0	-593	8406	8292	8226	8112	8046	8260	8080	9	2450	100	5880	10	1	8931800	739	20.07	1.21	12	0.07	412.00	6809.00	10720	20230609	-22.85	7510	20230727	10.12	9240	-10.50	20240221	8130	1.72	20240314	10720	-22.85	20230609	7510	10.12	20230727	1.05	N	265740	100	8 억		17484	N	N	0	N	00	N
150	20240403	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	80	2	0.98	49588840	6043	24.05	8180	8260	8160	10630	5730	8180	8206.00	0.20	0	-593	8406	8292	8226	8112	8046	8260	8080	9	2450	100	5880	10	1	8931800	738	20.05	1.21	12	0.07	412.00	6809.00	10720	20230609	-22.95	7510	20230727	9.99	9240	-10.61	20240221	8130	1.60	20240314	10720	-22.95	20230609	7510	9.99	20230727	1.05	N	265740	100	8 억		17484	N	N	0	N	00	N
151	20240403	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	30	2	0.37	37062580	4521	17.99	8180	8240	8160	10630	5730	8180	8197.87	0.20	0	-525	8406	8292	8226	8112	8046	8260	8080	9	2450	100	5880	10	1	8931800	733	19.93	1.21	12	0.05	412.00	6809.00	10720	20230609	-23.41	7510	20230727	9.32	9240	-11.15	20240221	8130	0.98	20240314	10720	-23.41	20230609	7510	9.32	20230727	1.05	N	265740	100	8 억		17484	N	N	0	N	00	N
152	20240403	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	50	2	0.61	28556510	3485	13.87	8180	8240	8160	10630	5730	8180	8194.12	0.20	0	-288	8406	8292	8226	8112	8046	8260	8080	9	2450	100	5880	10	1	8931800	735	19.98	1.21	12	0.04	412.00	6809.00	10720	20230609	-23.23	7510	20230727	9.59	9240	-10.93	20240221	8130	1.23	20240314	10720	-23.23	20230609	7510	9.59	20230727	1.05	N	265740	100	8 억		17484	N	N	0	N	00	N
153	20240403	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	0	3	0.00	3918040	480	1.91	8180	8180	8160	10630	5730	8180	8162.58	0.20	0	-144	8406	8292	8226	8112	8046	8260	8080	9	2450	100	5880	10	1	8931800	731	19.85	1.20	12	0.01	412.00	6809.00	10720	20230609	-23.69	7510	20230727	8.92	9240	-11.47	20240221	8130	0.62	20240314	10720	-23.69	20230609	7510	8.92	20230727	1.05	N	265740	100	8 억		17484	N	N	0	N	00	N
154	20240402	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-160	5	-1.92	204840880	24924	213.74	8340	8340	8160	10840	5840	8340	8218.73	0.18	0	1515	8460	8400	8300	8240	8140	8430	8270	9	2500	100	6000	10	1	8931800	731	19.85	1.20	12	0.28	412.00	6809.00	10720	20230609	-23.69	7510	20230727	8.92	9240	-11.47	20240221	8130	0.62	20240314	10720	-23.69	20230609	7510	8.92	20230727	1.05	N	265740	100	8 억		15849	N	N	0	N	00	N
155	20240402	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-120	5	-1.44	192984250	23475	201.31	8340	8340	8160	10840	5840	8340	8220.84	0.18	0	1528	8460	8400	8300	8240	8140	8430	8270	9	2500	100	6000	10	1	8931800	734	19.95	1.21	12	0.26	412.00	6809.00	10720	20230609	-23.32	7510	20230727	9.45	9240	-11.04	20240221	8130	1.11	20240314	10720	-23.32	20230609	7510	9.45	20230727	1.05	N	265740	100	8 억		15849	N	N	0	N	00	N
156	20240402	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-120	5	-1.44	182029310	22138	189.85	8340	8340	8160	10840	5840	8340	8222.48	0.18	0	1688	8460	8400	8300	8240	8140	8430	8270	9	2500	100	6000	10	1	8931800	734	19.95	1.21	12	0.25	412.00	6809.00	10720	20230609	-23.32	7510	20230727	9.45	9240	-11.04	20240221	8130	1.11	20240314	10720	-23.32	20230609	7510	9.45	20230727	1.05	N	265740	100	8 억		15849	N	N	0	N	00	N
157	20240402	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-60	5	-0.72	126613680	15388	131.96	8340	8340	8170	10840	5840	8340	8228.08	0.18	0	1705	8460	8400	8300	8240	8140	8430	8270	9	2500	100	6000	10	1	8931800	740	20.10	1.22	12	0.17	412.00	6809.00	10720	20230609	-22.76	7510	20230727	10.25	9240	-10.39	20240221	8130	1.85	20240314	10720	-22.76	20230609	7510	10.25	20230727	1.05	N	265740	100	8 억		15849	N	N	0	N	00	N
158	20240402	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-60	5	-0.72	120715460	14674	125.84	8340	8340	8170	10840	5840	8340	8226.49	0.18	0	1817	8460	8400	8300	8240	8140	8430	8270	9	2500	100	6000	10	1	8931800	740	20.10	1.22	12	0.16	412.00	6809.00	10720	20230609	-22.76	7510	20230727	10.25	9240	-10.39	20240221	8130	1.85	20240314	10720	-22.76	20230609	7510	10.25	20230727	1.05	N	265740	100	8 억		15849	N	N	0	N	00	N
159	20240402	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-100	5	-1.20	109396360	13302	114.07	8340	8340	8170	10840	5840	8340	8224.05	0.18	0	1117	8460	8400	8300	8240	8140	8430	8270	9	2500	100	6000	10	1	8931800	736	20.00	1.21	12	0.15	412.00	6809.00	10720	20230609	-23.13	7510	20230727	9.72	9240	-10.82	20240221	8130	1.35	20240314	10720	-23.13	20230609	7510	9.72	20230727	1.05	N	265740	100	8 억		15849	N	N	0	N	00	N
160	20240402	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-100	5	-1.20	98897540	12025	103.12	8340	8340	8170	10840	5840	8340	8224.33	0.18	0	1241	8460	8400	8300	8240	8140	8430	8270	9	2500	100	6000	10	1	8931800	736	20.00	1.21	12	0.13	412.00	6809.00	10720	20230609	-23.13	7510	20230727	9.72	9240	-10.82	20240221	8130	1.35	20240314	10720	-23.13	20230609	7510	9.72	20230727	1.05	N	265740	100	8 억		15849	N	N	0	N	00	N
161	20240402	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-40	5	-0.48	2060590	248	2.13	8340	8340	8300	10840	5840	8340	8308.83	0.18	0	15	8460	8400	8300	8240	8140	8430	8270	9	2500	100	6000	10	1	8931800	741	20.15	1.22	12	0.00	412.00	6809.00	10720	20230609	-22.57	7510	20230727	10.52	9240	-10.17	20240221	8130	2.09	20240314	10720	-22.57	20230609	7510	10.52	20230727	1.05	N	265740	100	8 억		15849	N	N	0	N	00	N
162	20240401	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	20	2	0.24	96686840	11661	104.45	8310	8360	8200	10810	5830	8320	8291.39	0.15	0	2076	8573	8446	8383	8256	8193	8415	8225	9	2490	100	5990	10	1	8931800	745	20.24	1.22	12	0.13	412.00	6809.00	10720	20230609	-22.20	7510	20230727	11.05	9240	-9.74	20240221	8130	2.58	20240314	10720	-22.20	20230609	7510	11.05	20230727	1.06	N	265740	100	8 억		13773	N	N	0	N	00	N
163	20240401	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	20	2	0.24	94624520	11413	102.23	8310	8360	8200	10810	5830	8320	8290.94	0.15	0	2074	8573	8446	8383	8256	8193	8415	8225	9	2490	100	5990	10	1	8931800	745	20.24	1.22	12	0.13	412.00	6809.00	10720	20230609	-22.20	7510	20230727	11.05	9240	-9.74	20240221	8130	2.58	20240314	10720	-22.20	20230609	7510	11.05	20230727	1.06	N	265740	100	8 억		13773	N	N	0	N	00	N
164	20240401	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-20	5	-0.24	93565530	11286	101.09	8310	8360	8200	10810	5830	8320	8290.41	0.15	0	2089	8573	8446	8383	8256	8193	8415	8225	9	2490	100	5990	10	1	8931800	741	20.15	1.22	12	0.13	412.00	6809.00	10720	20230609	-22.57	7510	20230727	10.52	9240	-10.17	20240221	8130	2.09	20240314	10720	-22.57	20230609	7510	10.52	20230727	1.06	N	265740	100	8 억		13773	N	N	0	N	00	N
165	20240401	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	20	2	0.24	63945120	7723	69.18	8310	8360	8200	10810	5830	8320	8279.83	0.15	0	1198	8573	8446	8383	8256	8193	8415	8225	9	2490	100	5990	10	1	8931800	745	20.24	1.22	12	0.09	412.00	6809.00	10720	20230609	-22.20	7510	20230727	11.05	9240	-9.74	20240221	8130	2.58	20240314	10720	-22.20	20230609	7510	11.05	20230727	1.06	N	265740	100	8 억		13773	N	N	0	N	00	N
166	20240401	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	10	2	0.12	57908780	6998	62.68	8310	8360	8200	10810	5830	8320	8275.05	0.15	0	1158	8573	8446	8383	8256	8193	8415	8225	9	2490	100	5990	10	1	8931800	744	20.22	1.22	12	0.08	412.00	6809.00	10720	20230609	-22.29	7510	20230727	10.92	9240	-9.85	20240221	8130	2.46	20240314	10720	-22.29	20230609	7510	10.92	20230727	1.06	N	265740	100	8 억		13773	N	N	0	N	00	N
167	20240401	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	30	2	0.36	45950450	5561	49.81	8310	8360	8200	10810	5830	8320	8262.98	0.15	0	1045	8573	8446	8383	8256	8193	8415	8225	9	2490	100	5990	10	1	8931800	746	20.27	1.23	12	0.06	412.00	6809.00	10720	20230609	-22.11	7510	20230727	11.19	9240	-9.63	20240221	8130	2.71	20240314	10720	-22.11	20230609	7510	11.19	20230727	1.06	N	265740	100	8 억		13773	N	N	0	N	00	N
168	20240401	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-30	5	-0.36	35427170	4295	38.47	8310	8310	8200	10810	5830	8320	8248.47	0.15	0	838	8573	8446	8383	8256	8193	8415	8225	9	2490	100	5990	10	1	8931800	740	20.12	1.22	12	0.05	412.00	6809.00	10720	20230609	-22.67	7510	20230727	10.39	9240	-10.28	20240221	8130	1.97	20240314	10720	-22.67	20230609	7510	10.39	20230727	1.06	N	265740	100	8 억		13773	N	N	0	N	00	N
169	20240401	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-50	5	-0.60	2469600	298	2.67	8310	8310	8270	10810	5830	8320	8287.25	0.15	0	-24	8573	8446	8383	8256	8193	8415	8225	9	2490	100	5990	10	1	8931800	739	20.07	1.21	12	0.00	412.00	6809.00	10720	20230609	-22.85	7510	20230727	10.12	9240	-10.50	20240221	8130	1.72	20240314	10720	-22.85	20230609	7510	10.12	20230727	1.06	N	265740	100	8 억		13773	N	N	0	N	00	N