KissMeData/453860/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	161350	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	500	2	1.80	1424089700	50448	262.93	27800	28750	27600	36050	19450	27750	28228.85	0.55	0	9199	28150	27950	27550	27350	26950	28050	27450	28	8300	500	17200	50	1	5657215	1598	18.28	3.41	12	0.89	1545.00	8273.00	96500	20231128	-70.73	27000	20240423	4.63	42000	-32.74	20240112	27000	4.63	20240423	96500	-70.73	20231128	27000	4.63	20240423	0.31	N	453860	500	28 억		30908	N	N	0	N	00	N
3	20240430	151403	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	300	2	1.08	1396736600	49479	257.88	27800	28750	27600	36050	19450	27750	28228.88	0.55	0	9169	28150	27950	27550	27350	26950	28050	27450	28	8300	500	17200	50	1	5657215	1587	18.16	3.39	12	0.87	1545.00	8273.00	96500	20231128	-70.93	27000	20240423	3.89	42000	-33.21	20240112	27000	3.89	20240423	96500	-70.93	20231128	27000	3.89	20240423	0.31	N	453860	500	28 억		30908	N	N	0	N	00	N
4	20240430	141410	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	650	2	2.34	1126373900	39889	207.90	27800	28750	27600	36050	19450	27750	28237.71	0.55	0	8432	28150	27950	27550	27350	26950	28050	27450	28	8300	500	17200	50	1	5657215	1607	18.38	3.43	12	0.71	1545.00	8273.00	96500	20231128	-70.57	27000	20240423	5.19	42000	-32.38	20240112	27000	5.19	20240423	96500	-70.57	20231128	27000	5.19	20240423	0.31	N	453860	500	28 억		30908	N	N	0	N	00	N
5	20240430	131405	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	450	2	1.62	753706550	26838	139.88	27800	28600	27600	36050	19450	27750	28083.56	0.55	0	3674	28150	27950	27550	27350	26950	28050	27450	28	8300	500	17200	50	1	5657215	1595	18.25	3.41	12	0.47	1545.00	8273.00	96500	20231128	-70.78	27000	20240423	4.44	42000	-32.86	20240112	27000	4.44	20240423	96500	-70.78	20231128	27000	4.44	20240423	0.31	N	453860	500	28 억		30908	N	N	0	N	00	N
6	20240430	121401	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	200	2	0.72	676412500	24090	125.55	27800	28600	27600	36050	19450	27750	28078.56	0.55	0	2950	28150	27950	27550	27350	26950	28050	27450	28	8300	500	17200	50	1	5657215	1581	18.09	3.38	12	0.43	1545.00	8273.00	96500	20231128	-71.04	27000	20240423	3.52	42000	-33.45	20240112	27000	3.52	20240423	96500	-71.04	20231128	27000	3.52	20240423	0.31	N	453860	500	28 억		30908	N	N	0	N	00	N
7	20240430	111356	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	550	2	1.98	577149450	20559	107.15	27800	28600	27600	36050	19450	27750	28072.84	0.55	0	2626	28150	27950	27550	27350	26950	28050	27450	28	8300	500	17200	50	1	5657215	1601	18.32	3.42	12	0.36	1545.00	8273.00	96500	20231128	-70.67	27000	20240423	4.81	42000	-32.62	20240112	27000	4.81	20240423	96500	-70.67	20231128	27000	4.81	20240423	0.31	N	453860	500	28 억		30908	N	N	0	N	00	N
8	20240430	101357	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	100	2	0.36	163700400	5866	30.57	27800	28100	27700	36050	19450	27750	27906.65	0.55	0	804	28150	27950	27550	27350	26950	28050	27450	28	8300	500	17200	50	1	5657215	1576	18.03	3.37	12	0.10	1545.00	8273.00	96500	20231128	-71.14	27000	20240423	3.15	42000	-33.69	20240112	27000	3.15	20240423	96500	-71.14	20231128	27000	3.15	20240423	0.31	N	453860	500	28 억		30908	N	N	0	N	00	N
9	20240430	091407	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	200	2	0.72	38021300	1364	7.11	27800	28000	27750	36050	19450	27750	27874.85	0.55	0	366	28150	27950	27550	27350	26950	28050	27450	28	8300	500	17200	50	1	5657215	1581	18.09	3.38	12	0.02	1545.00	8273.00	96500	20231128	-71.04	27000	20240423	3.52	42000	-33.45	20240112	27000	3.52	20240423	96500	-71.04	20231128	27000	3.52	20240423	0.31	N	453860	500	28 억		30908	N	N	0	N	00	N
10	20240429	161346	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	250	2	0.91	521557550	18969	28.90	27700	27750	27150	35750	19250	27500	27495.25	0.55	0	-30	28933	28216	27633	26916	26333	27925	26625	28	8250	500	17050	50	1	5657215	1570	17.96	3.35	12	0.34	1545.00	8273.00	96500	20231128	-71.24	27000	20240423	2.78	42000	-33.93	20240112	27000	2.78	20240423	96500	-71.24	20231128	27000	2.78	20240423	0.32	N	453860	500	28 억		30980	N	N	62	N	00	N
11	20240429	151357	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	100	2	0.36	472425650	17198	26.20	27700	27700	27150	35750	19250	27500	27469.72	0.55	0	-19	28933	28216	27633	26916	26333	27925	26625	28	8250	500	17050	50	1	5657215	1561	17.86	3.34	12	0.30	1545.00	8273.00	96500	20231128	-71.40	27000	20240423	2.22	42000	-34.29	20240112	27000	2.22	20240423	96500	-71.40	20231128	27000	2.22	20240423	0.32	N	453860	500	28 억		30980	N	N	62	N	00	N
12	20240429	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	150	2	0.55	414433600	15094	22.99	27700	27700	27150	35750	19250	27500	27456.71	0.55	0	-579	28933	28216	27633	26916	26333	27925	26625	28	8250	500	17050	50	1	5657215	1564	17.90	3.34	12	0.27	1545.00	8273.00	96500	20231128	-71.35	27000	20240423	2.41	42000	-34.17	20240112	27000	2.41	20240423	96500	-71.35	20231128	27000	2.41	20240423	0.32	N	453860	500	28 억		30980	N	N	62	N	00	N
13	20240429	131356	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	0	3	0.00	373962000	13626	20.76	27700	27700	27150	35750	19250	27500	27444.55	0.55	0	-1193	28933	28216	27633	26916	26333	27925	26625	28	8250	500	17050	50	1	5657215	1556	17.80	3.32	12	0.24	1545.00	8273.00	96500	20231128	-71.50	27000	20240423	1.85	42000	-34.52	20240112	27000	1.85	20240423	96500	-71.50	20231128	27000	1.85	20240423	0.32	N	453860	500	28 억		30980	N	N	62	N	00	N
14	20240429	121354	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	100	2	0.36	338882900	12350	18.81	27700	27700	27150	35750	19250	27500	27439.68	0.55	0	-1671	28933	28216	27633	26916	26333	27925	26625	28	8250	500	17050	50	1	5657215	1561	17.86	3.34	12	0.22	1545.00	8273.00	96500	20231128	-71.40	27000	20240423	2.22	42000	-34.29	20240112	27000	2.22	20240423	96500	-71.40	20231128	27000	2.22	20240423	0.32	N	453860	500	28 억		30980	N	N	62	N	00	N
15	20240429	111317	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	100	2	0.36	270937900	9879	15.05	27700	27700	27150	35750	19250	27500	27425.28	0.55	0	-1881	28933	28216	27633	26916	26333	27925	26625	28	8250	500	17050	50	1	5657215	1561	17.86	3.34	12	0.17	1545.00	8273.00	96500	20231128	-71.40	27000	20240423	2.22	42000	-34.29	20240112	27000	2.22	20240423	96500	-71.40	20231128	27000	2.22	20240423	0.32	N	453860	500	28 억		30980	N	N	62	N	00	N
16	20240429	101353	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-100	5	-0.36	144811200	5296	8.07	27700	27700	27150	35750	19250	27500	27342.10	0.55	0	-17	28933	28216	27633	26916	26333	27925	26625	28	8250	500	17050	50	1	5657215	1550	17.73	3.31	12	0.09	1545.00	8273.00	96500	20231128	-71.61	27000	20240423	1.48	42000	-34.76	20240112	27000	1.48	20240423	96500	-71.61	20231128	27000	1.48	20240423	0.32	N	453860	500	28 억		30980	N	N	62	N	00	N
17	20240429	091355	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-100	5	-0.36	61017700	2231	3.40	27700	27700	27150	35750	19250	27500	27346.70	0.55	0	-130	28933	28216	27633	26916	26333	27925	26625	28	8250	500	17050	50	1	5657215	1550	17.73	3.31	12	0.04	1545.00	8273.00	96500	20231128	-71.61	27000	20240423	1.48	42000	-34.76	20240112	27000	1.48	20240423	96500	-71.61	20231128	27000	1.48	20240423	0.32	N	453860	500	28 억		30980	N	N	62	N	00	N
18	20240426	161348	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-800	5	-2.83	1785488400	65117	195.99	28350	28350	27050	36750	19850	28300	27419.56	0.56	0	-882	30033	29166	28583	27716	27133	28875	27425	28	8450	500	17540	50	1	5657215	1556	17.80	3.32	12	1.15	1545.00	8273.00	96500	20231128	-71.50	27000	20240423	1.85	42000	-34.52	20240112	27000	1.85	20240423	96500	-71.50	20231128	27000	1.85	20240423	0.28	N	453860	500	28 억		31606	N	N	62	N	00	N
19	20240426	151350	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-800	5	-2.83	1748836000	63783	191.98	28350	28350	27050	36750	19850	28300	27418.53	0.56	0	-604	30033	29166	28583	27716	27133	28875	27425	28	8450	500	17540	50	1	5657215	1556	17.80	3.32	12	1.13	1545.00	8273.00	96500	20231128	-71.50	27000	20240423	1.85	42000	-34.52	20240112	27000	1.85	20240423	96500	-71.50	20231128	27000	1.85	20240423	0.28	N	453860	500	28 억		31606	N	N	0	N	00	N
20	20240426	141349	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-950	5	-3.36	1607351900	58633	176.48	28350	28350	27050	36750	19850	28300	27413.78	0.56	0	506	30033	29166	28583	27716	27133	28875	27425	28	8450	500	17540	50	1	5657215	1547	17.70	3.31	12	1.04	1545.00	8273.00	96500	20231128	-71.66	27000	20240423	1.30	42000	-34.88	20240112	27000	1.30	20240423	96500	-71.66	20231128	27000	1.30	20240423	0.28	N	453860	500	28 억		31606	N	N	0	N	00	N
21	20240426	131349	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-1100	5	-3.89	1552890350	56637	170.47	28350	28350	27050	36750	19850	28300	27418.30	0.56	0	1337	30033	29166	28583	27716	27133	28875	27425	28	8450	500	17540	50	1	5657215	1539	17.61	3.29	12	1.00	1545.00	8273.00	96500	20231128	-71.81	27000	20240423	0.74	42000	-35.24	20240112	27000	0.74	20240423	96500	-71.81	20231128	27000	0.74	20240423	0.28	N	453860	500	28 억		31606	N	N	0	N	00	N
22	20240426	121347	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	-1000	5	-3.53	1361156450	49589	149.26	28350	28350	27050	36750	19850	28300	27448.76	0.56	0	2507	30033	29166	28583	27716	27133	28875	27425	28	8450	500	17540	50	1	5657215	1544	17.67	3.30	12	0.88	1545.00	8273.00	96500	20231128	-71.71	27000	20240423	1.11	42000	-35.00	20240112	27000	1.11	20240423	96500	-71.71	20231128	27000	1.11	20240423	0.28	N	453860	500	28 억		31606	N	N	0	N	00	N
23	20240426	111342	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-950	5	-3.36	1129553650	41067	123.61	28350	28350	27100	36750	19850	28300	27505.14	0.56	0	2298	30033	29166	28583	27716	27133	28875	27425	28	8450	500	17540	50	1	5657215	1547	17.70	3.31	12	0.73	1545.00	8273.00	96500	20231128	-71.66	27000	20240423	1.30	42000	-34.88	20240112	27000	1.30	20240423	96500	-71.66	20231128	27000	1.30	20240423	0.28	N	453860	500	28 억		31606	N	N	0	N	00	N
24	20240426	101346	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-700	5	-2.47	656846900	23749	71.48	28350	28350	27200	36750	19850	28300	27657.88	0.56	0	3117	30033	29166	28583	27716	27133	28875	27425	28	8450	500	17540	50	1	5657215	1561	17.86	3.34	12	0.42	1545.00	8273.00	96500	20231128	-71.40	27000	20240423	2.22	42000	-34.29	20240112	27000	2.22	20240423	96500	-71.40	20231128	27000	2.22	20240423	0.28	N	453860	500	28 억		31606	N	N	0	N	00	N
25	20240426	091350	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	-50	5	-0.18	201694600	7214	21.71	28350	28350	27850	36750	19850	28300	27958.77	0.56	0	4975	30033	29166	28583	27716	27133	28875	27425	28	8450	500	17540	50	1	5657215	1598	18.28	3.41	12	0.13	1545.00	8273.00	96500	20231128	-70.73	27000	20240423	4.63	42000	-32.74	20240112	27000	4.63	20240423	96500	-70.73	20231128	27000	4.63	20240423	0.28	N	453860	500	28 억		31606	N	N	0	N	00	N
26	20240425	161339	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	0	3	0.00	948780650	33173	79.83	28350	29450	28000	36750	19850	28300	28601.22	0.58	0	-1419	29233	28766	27983	27516	26733	29000	27750	28	8450	500	17540	50	1	5657215	1601	18.32	3.42	12	0.59	1545.00	8273.00	96500	20231128	-70.67	27000	20240423	4.81	42000	-32.62	20240112	27000	4.81	20240423	96500	-70.67	20231128	27000	4.81	20240423	0.36	N	453860	500	28 억		32622	N	N	0	N	00	N
27	20240425	151346	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	-200	5	-0.71	838234200	29270	70.44	28350	29450	28000	36750	19850	28300	28638.06	0.58	0	-488	29233	28766	27983	27516	26733	29000	27750	28	8450	500	17540	50	1	5657215	1590	18.19	3.40	12	0.52	1545.00	8273.00	96500	20231128	-70.88	27000	20240423	4.07	42000	-33.10	20240112	27000	4.07	20240423	96500	-70.88	20231128	27000	4.07	20240423	0.36	N	453860	500	28 억		32622	N	N	0	N	00	N
28	20240425	141342	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	-100	5	-0.35	734219550	25564	61.52	28350	29450	28000	36750	19850	28300	28720.92	0.58	0	579	29233	28766	27983	27516	26733	29000	27750	28	8450	500	17540	50	1	5657215	1595	18.25	3.41	12	0.45	1545.00	8273.00	96500	20231128	-70.78	27000	20240423	4.44	42000	-32.86	20240112	27000	4.44	20240423	96500	-70.78	20231128	27000	4.44	20240423	0.36	N	453860	500	28 억		32622	N	N	0	N	00	N
29	20240425	131342	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	-100	5	-0.35	625582300	21701	52.22	28350	29450	28000	36750	19850	28300	28827.47	0.58	0	364	29233	28766	27983	27516	26733	29000	27750	28	8450	500	17540	50	1	5657215	1595	18.25	3.41	12	0.38	1545.00	8273.00	96500	20231128	-70.78	27000	20240423	4.44	42000	-32.86	20240112	27000	4.44	20240423	96500	-70.78	20231128	27000	4.44	20240423	0.36	N	453860	500	28 억		32622	N	N	0	N	00	N
30	20240425	121338	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	200	2	0.71	557907950	19307	46.46	28350	29450	28000	36750	19850	28300	28896.82	0.58	0	512	29233	28766	27983	27516	26733	29000	27750	28	8450	500	17540	50	1	5657215	1612	18.45	3.44	12	0.34	1545.00	8273.00	96500	20231128	-70.47	27000	20240423	5.56	42000	-32.14	20240112	27000	5.56	20240423	96500	-70.47	20231128	27000	5.56	20240423	0.36	N	453860	500	28 억		32622	N	N	0	N	00	N
31	20240425	111341	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	0	3	0.00	514242850	17765	42.75	28350	29450	28000	36750	19850	28300	28947.15	0.58	0	528	29233	28766	27983	27516	26733	29000	27750	28	8450	500	17540	50	1	5657215	1601	18.32	3.42	12	0.31	1545.00	8273.00	96500	20231128	-70.67	27000	20240423	4.81	42000	-32.62	20240112	27000	4.81	20240423	96500	-70.67	20231128	27000	4.81	20240423	0.36	N	453860	500	28 억		32622	N	N	0	N	00	N
32	20240425	101340	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	500	2	1.77	453339000	15628	37.61	28350	29450	28000	36750	19850	28300	29008.35	0.58	0	382	29233	28766	27983	27516	26733	29000	27750	28	8450	500	17540	50	1	5657215	1629	18.64	3.48	12	0.28	1545.00	8273.00	96500	20231128	-70.16	27000	20240423	6.67	42000	-31.43	20240112	27000	6.67	20240423	96500	-70.16	20231128	27000	6.67	20240423	0.36	N	453860	500	28 억		32622	N	N	0	N	00	N
33	20240425	091345	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	750	2	2.65	141289200	4910	11.82	28350	29200	28000	36750	19850	28300	28776.29	0.58	0	781	29233	28766	27983	27516	26733	29000	27750	28	8450	500	17540	50	1	5657215	1643	18.80	3.51	12	0.09	1545.00	8273.00	96500	20231128	-69.90	27000	20240423	7.59	42000	-30.83	20240112	27000	7.59	20240423	96500	-69.90	20231128	27000	7.59	20240423	0.36	N	453860	500	28 억		32622	N	N	0	N	00	N
34	20240424	161320	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	800	2	2.91	1148169200	41406	75.92	27650	28450	27200	35750	19250	27500	27729.83	0.54	0	2340	29033	28266	27633	26866	26233	27950	26550	28	8250	500	17050	50	1	5657215	1601	18.32	3.42	12	0.73	1545.00	8273.00	96500	20231128	-70.67	27000	20240423	4.81	42000	-32.62	20240112	27000	4.81	20240423	96500	-70.67	20231128	27000	4.81	20240423	0.37	N	453860	500	28 억		30284	N	N	0	N	00	N
35	20240424	151338	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	850	2	3.09	1108012250	39988	73.32	27650	28450	27200	35750	19250	27500	27709.23	0.54	0	2690	29033	28266	27633	26866	26233	27950	26550	28	8250	500	17050	50	1	5657215	1604	18.35	3.43	12	0.71	1545.00	8273.00	96500	20231128	-70.62	27000	20240423	5.00	42000	-32.50	20240112	27000	5.00	20240423	96500	-70.62	20231128	27000	5.00	20240423	0.37	N	453860	500	28 억		30284	N	N	0	N	00	N
36	20240424	141339	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	400	2	1.45	781970600	28399	52.07	27650	27950	27200	35750	19250	27500	27535.29	0.54	0	3029	29033	28266	27633	26866	26233	27950	26550	28	8250	500	17050	50	1	5657215	1578	18.06	3.37	12	0.50	1545.00	8273.00	96500	20231128	-71.09	27000	20240423	3.33	42000	-33.57	20240112	27000	3.33	20240423	96500	-71.09	20231128	27000	3.33	20240423	0.37	N	453860	500	28 억		30284	N	N	0	N	00	N
37	20240424	131341	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-150	5	-0.55	485897950	17720	32.49	27650	27700	27200	35750	19250	27500	27420.35	0.54	0	-1633	29033	28266	27633	26866	26233	27950	26550	28	8250	500	17050	50	1	5657215	1547	17.70	3.31	12	0.31	1545.00	8273.00	96500	20231128	-71.66	27000	20240423	1.30	42000	-34.88	20240112	27000	1.30	20240423	96500	-71.66	20231128	27000	1.30	20240423	0.37	N	453860	500	28 억		30284	N	N	0	N	00	N
38	20240424	121336	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-50	5	-0.18	365099850	13299	24.38	27650	27700	27300	35750	19250	27500	27452.77	0.54	0	-1633	29033	28266	27633	26866	26233	27950	26550	28	8250	500	17050	50	1	5657215	1553	17.77	3.32	12	0.24	1545.00	8273.00	96500	20231128	-71.55	27000	20240423	1.67	42000	-34.64	20240112	27000	1.67	20240423	96500	-71.55	20231128	27000	1.67	20240423	0.37	N	453860	500	28 억		30284	N	N	0	N	00	N
39	20240424	111334	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	0	3	0.00	237644900	8643	15.85	27650	27700	27350	35750	19250	27500	27495.59	0.54	0	-1549	29033	28266	27633	26866	26233	27950	26550	28	8250	500	17050	50	1	5657215	1556	17.80	3.32	12	0.15	1545.00	8273.00	96500	20231128	-71.50	27000	20240423	1.85	42000	-34.52	20240112	27000	1.85	20240423	96500	-71.50	20231128	27000	1.85	20240423	0.37	N	453860	500	28 억		30284	N	N	0	N	00	N
40	20240424	101331	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	0	3	0.00	194779750	7086	12.99	27650	27650	27350	35750	19250	27500	27487.77	0.54	0	-1526	29033	28266	27633	26866	26233	27950	26550	28	8250	500	17050	50	1	5657215	1556	17.80	3.32	12	0.13	1545.00	8273.00	96500	20231128	-71.50	27000	20240423	1.85	42000	-34.52	20240112	27000	1.85	20240423	96500	-71.50	20231128	27000	1.85	20240423	0.37	N	453860	500	28 억		30284	N	N	0	N	00	N
41	20240424	091336	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-50	5	-0.18	58912250	2142	3.93	27650	27650	27350	35750	19250	27500	27503.58	0.54	0	-548	29033	28266	27633	26866	26233	27950	26550	28	8250	500	17050	50	1	5657215	1553	17.77	3.32	12	0.04	1545.00	8273.00	96500	20231128	-71.55	27000	20240423	1.67	42000	-34.64	20240112	27000	1.67	20240423	96500	-71.55	20231128	27000	1.67	20240423	0.37	N	453860	500	28 억		30284	N	N	0	N	00	N
42	20240423	161258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27500	-600	5	-2.14	1494020450	54386	292.95	28400	28400	27000	36500	19700	28100	27470.73	0.64	0	-6722	28666	28382	28116	27832	27566	28375	27825	28	8400	500	17420	50	1	5657215	1556	17.80	3.32	12	0.96	1545.00	8273.00	96500	20231128	-71.50	27000	20240423	1.85	42000	-34.52	20240112	27000	1.85	20240423	96500	-71.50	20231128	27000	1.85	20240423	0.43	N	453860	500	28 억		35999	N	N	0	N	00	N
43	20240423	151331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27100	-1000	5	-3.56	1384190550	50383	271.39	28400	28400	27000	36500	19700	28100	27473.37	0.64	0	-6214	28666	28382	28116	27832	27566	28375	27825	28	8400	500	17420	50	1	5657215	1533	17.54	3.28	12	0.89	1545.00	8273.00	96500	20231128	-71.92	27000	20240423	0.37	42000	-35.48	20240112	27000	0.37	20240423	96500	-71.92	20231128	27000	0.37	20240423	0.43	N	453860	500	28 억		35999	N	N	0	N	00	N
44	20240423	141328	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27550	-550	5	-1.96	940185900	34067	183.50	28400	28400	27300	36500	19700	28100	27598.14	0.64	0	-3634	28666	28382	28116	27832	27566	28375	27825	28	8400	500	17420	50	1	5657215	1559	17.83	3.33	12	0.60	1545.00	8273.00	96500	20231128	-71.45	27300	20240423	0.92	42000	-34.40	20240112	27300	0.92	20240423	96500	-71.45	20231128	27300	0.92	20240423	0.43	N	453860	500	28 억		35999	N	N	0	N	00	N
45	20240423	131327	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-650	5	-2.31	792811300	28680	154.48	28400	28400	27400	36500	19700	28100	27643.35	0.64	0	-3402	28666	28382	28116	27832	27566	28375	27825	28	8400	500	17420	50	1	5657215	1553	17.77	3.32	12	0.51	1545.00	8273.00	96500	20231128	-71.55	27300	20240416	0.55	42000	-34.64	20240112	27300	0.55	20240416	96500	-71.55	20231128	27300	0.55	20240416	0.43	N	453860	500	28 억		35999	N	N	0	N	00	N
46	20240423	121326	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-550	5	-1.96	694313500	25094	135.17	28400	28400	27400	36500	19700	28100	27668.51	0.64	0	-2885	28666	28382	28116	27832	27566	28375	27825	28	8400	500	17420	50	1	5657215	1559	17.83	3.33	12	0.44	1545.00	8273.00	96500	20231128	-71.45	27300	20240416	0.92	42000	-34.40	20240112	27300	0.92	20240416	96500	-71.45	20231128	27300	0.92	20240416	0.43	N	453860	500	28 억		35999	N	N	0	N	00	N
47	20240423	111327	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-600	5	-2.14	550418950	19865	107.00	28400	28400	27450	36500	19700	28100	27707.98	0.64	0	-2541	28666	28382	28116	27832	27566	28375	27825	28	8400	500	17420	50	1	5657215	1556	17.80	3.32	12	0.35	1545.00	8273.00	96500	20231128	-71.50	27300	20240416	0.73	42000	-34.52	20240112	27300	0.73	20240416	96500	-71.50	20231128	27300	0.73	20240416	0.43	N	453860	500	28 억		35999	N	N	0	N	00	N
48	20240423	101324	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-400	5	-1.42	217283750	7792	41.97	28400	28400	27650	36500	19700	28100	27885.49	0.64	0	-2366	28666	28382	28116	27832	27566	28375	27825	28	8400	500	17420	50	1	5657215	1567	17.93	3.35	12	0.14	1545.00	8273.00	96500	20231128	-71.30	27300	20240416	1.47	42000	-34.05	20240112	27300	1.47	20240416	96500	-71.30	20231128	27300	1.47	20240416	0.43	N	453860	500	28 억		35999	N	N	0	N	00	N
49	20240423	091327	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	-50	5	-0.18	45355250	1609	8.67	28400	28400	28000	36500	19700	28100	28188.47	0.64	0	-968	28666	28382	28116	27832	27566	28375	27825	28	8400	500	17420	50	1	5657215	1587	18.16	3.39	12	0.03	1545.00	8273.00	96500	20231128	-70.93	27300	20240416	2.75	42000	-33.21	20240112	27300	2.75	20240416	96500	-70.93	20231128	27300	2.75	20240416	0.43	N	453860	500	28 억		35999	N	N	0	N	00	N
50	20240422	161321	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	0	3	0.00	521157700	18552	74.18	28100	28400	27850	36500	19700	28100	28091.70	0.64	0	-128	29700	28900	28200	27400	26700	28550	27050	28	8400	500	17420	50	1	5657215	1590	18.19	3.40	12	0.33	1545.00	8273.00	96500	20231128	-70.88	27300	20240416	2.93	42000	-33.10	20240112	27300	2.93	20240416	96500	-70.88	20231128	27300	2.93	20240416	0.44	N	453860	500	28 억		36323	N	N	0	N	00	N
51	20240422	151319	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	100	2	0.36	488487800	17392	69.54	28100	28400	27850	36500	19700	28100	28086.93	0.64	0	-3	29700	28900	28200	27400	26700	28550	27050	28	8400	500	17420	50	1	5657215	1595	18.25	3.41	12	0.31	1545.00	8273.00	96500	20231128	-70.78	27300	20240416	3.30	42000	-32.86	20240112	27300	3.30	20240416	96500	-70.78	20231128	27300	3.30	20240416	0.44	N	453860	500	28 억		36323	N	N	0	N	00	N
52	20240422	141321	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	0	3	0.00	414568800	14758	59.01	28100	28400	27850	36500	19700	28100	28091.12	0.64	0	-118	29700	28900	28200	27400	26700	28550	27050	28	8400	500	17420	50	1	5657215	1590	18.19	3.40	12	0.26	1545.00	8273.00	96500	20231128	-70.88	27300	20240416	2.93	42000	-33.10	20240112	27300	2.93	20240416	96500	-70.88	20231128	27300	2.93	20240416	0.44	N	453860	500	28 억		36323	N	N	0	N	00	N
53	20240422	131317	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	150	2	0.53	368265550	13113	52.43	28100	28400	27850	36500	19700	28100	28084.00	0.64	0	71	29700	28900	28200	27400	26700	28550	27050	28	8400	500	17420	50	1	5657215	1598	18.28	3.41	12	0.23	1545.00	8273.00	96500	20231128	-70.73	27300	20240416	3.48	42000	-32.74	20240112	27300	3.48	20240416	96500	-70.73	20231128	27300	3.48	20240416	0.44	N	453860	500	28 억		36323	N	N	0	N	00	N
54	20240422	121316	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	100	2	0.36	335747300	11960	47.82	28100	28400	27850	36500	19700	28100	28072.52	0.64	0	77	29700	28900	28200	27400	26700	28550	27050	28	8400	500	17420	50	1	5657215	1595	18.25	3.41	12	0.21	1545.00	8273.00	96500	20231128	-70.78	27300	20240416	3.30	42000	-32.86	20240112	27300	3.30	20240416	96500	-70.78	20231128	27300	3.30	20240416	0.44	N	453860	500	28 억		36323	N	N	0	N	00	N
55	20240422	111318	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	0	3	0.00	241675800	8606	34.41	28100	28400	27950	36500	19700	28100	28082.24	0.64	0	-119	29700	28900	28200	27400	26700	28550	27050	28	8400	500	17420	50	1	5657215	1590	18.19	3.40	12	0.15	1545.00	8273.00	96500	20231128	-70.88	27300	20240416	2.93	42000	-33.10	20240112	27300	2.93	20240416	96500	-70.88	20231128	27300	2.93	20240416	0.44	N	453860	500	28 억		36323	N	N	0	N	00	N
56	20240422	101319	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	0	3	0.00	163466900	5814	23.25	28100	28400	28000	36500	19700	28100	28116.08	0.64	0	-744	29700	28900	28200	27400	26700	28550	27050	28	8400	500	17420	50	1	5657215	1590	18.19	3.40	12	0.10	1545.00	8273.00	96500	20231128	-70.88	27300	20240416	2.93	42000	-33.10	20240112	27300	2.93	20240416	96500	-70.88	20231128	27300	2.93	20240416	0.44	N	453860	500	28 억		36323	N	N	0	N	00	N
57	20240422	091320	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	100	2	0.36	23249100	825	3.30	28100	28400	28100	36500	19700	28100	28180.73	0.64	0	-245	29700	28900	28200	27400	26700	28550	27050	28	8400	500	17420	50	1	5657215	1595	18.25	3.41	12	0.01	1545.00	8273.00	96500	20231128	-70.78	27300	20240416	3.30	42000	-32.86	20240112	27300	3.30	20240416	96500	-70.78	20231128	27300	3.30	20240416	0.44	N	453860	500	28 억		36323	N	N	0	N	00	N
58	20240419	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	-900	5	-3.10	700253950	24990	162.06	29000	29000	27500	37700	20300	29000	28021.29	0.67	0	-1400	29600	29300	28750	28450	27900	29450	28600	28	8700	500	17980	50	1	5657215	1590	18.19	3.40	12	0.44	1545.00	8273.00	96500	20231128	-70.88	27300	20240416	2.93	42000	-33.10	20240112	27300	2.93	20240416	96500	-70.88	20231128	27300	2.93	20240416	0.34	N	453860	500	28 억		37719	N	N	3	N	00	N
59	20240419	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	-800	5	-2.76	667982850	23845	154.64	29000	29000	27500	37700	20300	29000	28013.54	0.67	0	-971	29600	29300	28750	28450	27900	29450	28600	28	8700	500	17980	50	1	5657215	1595	18.25	3.41	12	0.42	1545.00	8273.00	96500	20231128	-70.78	27300	20240416	3.30	42000	-32.86	20240112	27300	3.30	20240416	96500	-70.78	20231128	27300	3.30	20240416	0.34	N	453860	500	28 억		37719	N	N	3	N	00	N
60	20240419	141218	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-1300	5	-4.48	562186800	20072	130.17	29000	29000	27500	37700	20300	29000	28008.51	0.67	0	-340	29600	29300	28750	28450	27900	29450	28600	28	8700	500	17980	50	1	5657215	1567	17.93	3.35	12	0.35	1545.00	8273.00	96500	20231128	-71.30	27300	20240416	1.47	42000	-34.05	20240112	27300	1.47	20240416	96500	-71.30	20231128	27300	1.47	20240416	0.34	N	453860	500	28 억		37719	N	N	3	N	00	N
61	20240419	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-1200	5	-4.14	511242850	18238	118.27	29000	29000	27500	37700	20300	29000	28031.74	0.67	0	-241	29600	29300	28750	28450	27900	29450	28600	28	8700	500	17980	50	1	5657215	1573	17.99	3.36	12	0.32	1545.00	8273.00	96500	20231128	-71.19	27300	20240416	1.83	42000	-33.81	20240112	27300	1.83	20240416	96500	-71.19	20231128	27300	1.83	20240416	0.34	N	453860	500	28 억		37719	N	N	3	N	00	N
62	20240419	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-1300	5	-4.48	427143100	15201	98.58	29000	29000	27500	37700	20300	29000	28099.67	0.67	0	-439	29600	29300	28750	28450	27900	29450	28600	28	8700	500	17980	50	1	5657215	1567	17.93	3.35	12	0.27	1545.00	8273.00	96500	20231128	-71.30	27300	20240416	1.47	42000	-34.05	20240112	27300	1.47	20240416	96500	-71.30	20231128	27300	1.47	20240416	0.34	N	453860	500	28 억		37719	N	N	3	N	00	N
63	20240419	111235	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	-1050	5	-3.62	304125150	10752	69.73	29000	29000	27950	37700	20300	29000	28285.45	0.67	0	-177	29600	29300	28750	28450	27900	29450	28600	28	8700	500	17980	50	1	5657215	1581	18.09	3.38	12	0.19	1545.00	8273.00	96500	20231128	-71.04	27300	20240416	2.38	42000	-33.45	20240112	27300	2.38	20240416	96500	-71.04	20231128	27300	2.38	20240416	0.34	N	453860	500	28 억		37719	N	N	3	N	00	N
64	20240419	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	-400	5	-1.38	109044900	3831	24.84	29000	29000	28300	37700	20300	29000	28463.82	0.67	0	654	29600	29300	28750	28450	27900	29450	28600	28	8700	500	17980	50	1	5657215	1618	18.51	3.46	12	0.07	1545.00	8273.00	96500	20231128	-70.36	27300	20240416	4.76	42000	-31.90	20240112	27300	4.76	20240416	96500	-70.36	20231128	27300	4.76	20240416	0.34	N	453860	500	28 억		37719	N	N	3	N	00	N
65	20240419	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-450	5	-1.55	15743750	548	3.55	29000	29000	28500	37700	20300	29000	28729.47	0.67	0	-66	29600	29300	28750	28450	27900	29450	28600	28	8700	500	17980	50	1	5657215	1615	18.48	3.45	12	0.01	1545.00	8273.00	96500	20231128	-70.41	27300	20240416	4.58	42000	-32.02	20240112	27300	4.58	20240416	96500	-70.41	20231128	27300	4.58	20240416	0.34	N	453860	500	28 억		37719	N	N	3	N	00	N
66	20240418	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	500	2	1.75	440470250	15366	56.71	28650	29050	28200	37050	19950	28500	28665.23	0.66	0	489	29166	28832	28316	27982	27466	29000	28150	28	8550	500	17670	50	1	5657215	1641	18.77	3.51	12	0.27	1545.00	8273.00	96500	20231128	-69.95	27300	20240416	6.23	42000	-30.95	20240112	27300	6.23	20240416	96500	-69.95	20231128	27300	6.23	20240416	0.28	N	453860	500	28 억		37226	N	N	3	N	00	N
67	20240418	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	500	2	1.75	425131700	14837	54.75	28650	29050	28200	37050	19950	28500	28653.48	0.66	0	695	29166	28832	28316	27982	27466	29000	28150	28	8550	500	17670	50	1	5657215	1641	18.77	3.51	12	0.26	1545.00	8273.00	96500	20231128	-69.95	27300	20240416	6.23	42000	-30.95	20240112	27300	6.23	20240416	96500	-69.95	20231128	27300	6.23	20240416	0.28	N	453860	500	28 억		37226	N	N	0	N	00	N
68	20240418	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	350	2	1.23	312385400	10924	40.31	28650	28950	28200	37050	19950	28500	28596.25	0.66	0	1065	29166	28832	28316	27982	27466	29000	28150	28	8550	500	17670	50	1	5657215	1632	18.67	3.49	12	0.19	1545.00	8273.00	96500	20231128	-70.10	27300	20240416	5.68	42000	-31.31	20240112	27300	5.68	20240416	96500	-70.10	20231128	27300	5.68	20240416	0.28	N	453860	500	28 억		37226	N	N	0	N	00	N
69	20240418	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	250	2	0.88	272217000	9527	35.16	28650	28950	28200	37050	19950	28500	28573.21	0.66	0	1065	29166	28832	28316	27982	27466	29000	28150	28	8550	500	17670	50	1	5657215	1626	18.61	3.48	12	0.17	1545.00	8273.00	96500	20231128	-70.21	27300	20240416	5.31	42000	-31.55	20240112	27300	5.31	20240416	96500	-70.21	20231128	27300	5.31	20240416	0.28	N	453860	500	28 억		37226	N	N	0	N	00	N
70	20240418	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	350	2	1.23	252485300	8842	32.63	28650	28850	28200	37050	19950	28500	28555.23	0.66	0	1179	29166	28832	28316	27982	27466	29000	28150	28	8550	500	17670	50	1	5657215	1632	18.67	3.49	12	0.16	1545.00	8273.00	96500	20231128	-70.10	27300	20240416	5.68	42000	-31.31	20240112	27300	5.68	20240416	96500	-70.10	20231128	27300	5.68	20240416	0.28	N	453860	500	28 억		37226	N	N	0	N	00	N
71	20240418	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	50	2	0.18	222897150	7813	28.83	28650	28750	28200	37050	19950	28500	28529.01	0.66	0	1319	29166	28832	28316	27982	27466	29000	28150	28	8550	500	17670	50	1	5657215	1615	18.48	3.45	12	0.14	1545.00	8273.00	96500	20231128	-70.41	27300	20240416	4.58	42000	-32.02	20240112	27300	4.58	20240416	96500	-70.41	20231128	27300	4.58	20240416	0.28	N	453860	500	28 억		37226	N	N	0	N	00	N
72	20240418	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	0	3	0.00	154043750	5404	19.94	28650	28750	28200	37050	19950	28500	28505.51	0.66	0	1258	29166	28832	28316	27982	27466	29000	28150	28	8550	500	17670	50	1	5657215	1612	18.45	3.44	12	0.10	1545.00	8273.00	96500	20231128	-70.47	27300	20240416	4.40	42000	-32.14	20240112	27300	4.40	20240416	96500	-70.47	20231128	27300	4.40	20240416	0.28	N	453860	500	28 억		37226	N	N	0	N	00	N
73	20240418	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	-200	5	-0.70	29812800	1048	3.87	28650	28650	28200	37050	19950	28500	28447.33	0.66	0	-335	29166	28832	28316	27982	27466	29000	28150	28	8550	500	17670	50	1	5657215	1601	18.32	3.42	12	0.02	1545.00	8273.00	96500	20231128	-70.67	27300	20240416	3.66	42000	-32.62	20240112	27300	3.66	20240416	96500	-70.67	20231128	27300	3.66	20240416	0.28	N	453860	500	28 억		37226	N	N	0	N	00	N
74	20240417	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	650	2	2.33	762840800	27039	72.92	27900	28650	27800	36200	19500	27850	28212.61	0.63	0	1619	29683	28766	28033	27116	26383	28400	26750	28	8350	500	17260	50	1	5657215	1612	18.45	3.44	12	0.48	1545.00	8273.00	96500	20231128	-70.47	27300	20240416	4.40	42000	-32.14	20240112	27300	4.40	20240416	96500	-70.47	20231128	27300	4.40	20240416	0.33	N	453860	500	28 억		35761	N	N	0	N	00	N
75	20240417	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	450	2	1.62	631265900	22420	60.46	27900	28650	27800	36200	19500	27850	28156.37	0.63	0	1753	29683	28766	28033	27116	26383	28400	26750	28	8350	500	17260	50	1	5657215	1601	18.32	3.42	12	0.40	1545.00	8273.00	96500	20231128	-70.67	27300	20240416	3.66	42000	-32.62	20240112	27300	3.66	20240416	96500	-70.67	20231128	27300	3.66	20240416	0.33	N	453860	500	28 억		35761	N	N	0	N	00	N
76	20240417	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	500	2	1.80	521954850	18550	50.03	27900	28650	27800	36200	19500	27850	28137.73	0.63	0	1380	29683	28766	28033	27116	26383	28400	26750	28	8350	500	17260	50	1	5657215	1604	18.35	3.43	12	0.33	1545.00	8273.00	96500	20231128	-70.62	27300	20240416	3.85	42000	-32.50	20240112	27300	3.85	20240416	96500	-70.62	20231128	27300	3.85	20240416	0.33	N	453860	500	28 억		35761	N	N	0	N	00	N
77	20240417	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	350	2	1.26	488004850	17345	46.78	27900	28650	27800	36200	19500	27850	28135.19	0.63	0	1372	29683	28766	28033	27116	26383	28400	26750	28	8350	500	17260	50	1	5657215	1595	18.25	3.41	12	0.31	1545.00	8273.00	96500	20231128	-70.78	27300	20240416	3.30	42000	-32.86	20240112	27300	3.30	20240416	96500	-70.78	20231128	27300	3.30	20240416	0.33	N	453860	500	28 억		35761	N	N	0	N	00	N
78	20240417	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	250	2	0.90	381986500	13609	36.70	27900	28400	27800	36200	19500	27850	28068.67	0.63	0	539	29683	28766	28033	27116	26383	28400	26750	28	8350	500	17260	50	1	5657215	1590	18.19	3.40	12	0.24	1545.00	8273.00	96500	20231128	-70.88	27300	20240416	2.93	42000	-33.10	20240112	27300	2.93	20240416	96500	-70.88	20231128	27300	2.93	20240416	0.33	N	453860	500	28 억		35761	N	N	0	N	00	N
79	20240417	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	400	2	1.44	315148700	11239	30.31	27900	28400	27800	36200	19500	27850	28040.64	0.63	0	275	29683	28766	28033	27116	26383	28400	26750	28	8350	500	17260	50	1	5657215	1598	18.28	3.41	12	0.20	1545.00	8273.00	96500	20231128	-70.73	27300	20240416	3.48	42000	-32.74	20240112	27300	3.48	20240416	96500	-70.73	20231128	27300	3.48	20240416	0.33	N	453860	500	28 억		35761	N	N	0	N	00	N
80	20240417	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	350	2	1.26	222302250	7924	21.37	27900	28400	27800	36200	19500	27850	28054.30	0.63	0	335	29683	28766	28033	27116	26383	28400	26750	28	8350	500	17260	50	1	5657215	1595	18.25	3.41	12	0.14	1545.00	8273.00	96500	20231128	-70.78	27300	20240416	3.30	42000	-32.86	20240112	27300	3.30	20240416	96500	-70.78	20231128	27300	3.30	20240416	0.33	N	453860	500	28 억		35761	N	N	0	N	00	N
81	20240417	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	100	2	0.36	46586300	1667	4.50	27900	28150	27850	36200	19500	27850	27946.19	0.63	0	-320	29683	28766	28033	27116	26383	28400	26750	28	8350	500	17260	50	1	5657215	1581	18.09	3.38	12	0.03	1545.00	8273.00	96500	20231128	-71.04	27300	20240416	2.38	42000	-33.45	20240112	27300	2.38	20240416	96500	-71.04	20231128	27300	2.38	20240416	0.33	N	453860	500	28 억		35761	N	N	0	N	00	N
82	20240416	161211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27850	-1000	5	-3.47	1038043050	37037	163.39	28650	28950	27300	37500	20200	28850	28027.60	0.78	0	-8610	29650	29250	28900	28500	28150	29450	28700	28	8650	500	17880	50	1	5657215	1576	18.03	3.37	12	0.65	1545.00	8273.00	96500	20231128	-71.14	27300	20240416	2.01	42000	-33.69	20240112	27300	2.01	20240416	96500	-71.14	20231128	27300	2.01	20240416	0.29	N	453860	500	28 억		44271	N	N	0	N	00	N
83	20240416	151209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27700	-1150	5	-3.99	1004555050	35833	158.08	28650	28950	27300	37500	20200	28850	28034.36	0.78	0	-8484	29650	29250	28900	28500	28150	29450	28700	28	8650	500	17880	50	1	5657215	1567	17.93	3.35	12	0.63	1545.00	8273.00	96500	20231128	-71.30	27300	20240416	1.47	42000	-34.05	20240112	27300	1.47	20240416	96500	-71.30	20231128	27300	1.47	20240416	0.29	N	453860	500	28 억		44271	N	N	0	N	00	N
84	20240416	141211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27500	-1350	5	-4.68	906611150	32294	142.47	28650	28950	27300	37500	20200	28850	28073.67	0.78	0	-7608	29650	29250	28900	28500	28150	29450	28700	28	8650	500	17880	50	1	5657215	1556	17.80	3.32	12	0.57	1545.00	8273.00	96500	20231128	-71.50	27300	20240416	0.73	42000	-34.52	20240112	27300	0.73	20240416	96500	-71.50	20231128	27300	0.73	20240416	0.29	N	453860	500	28 억		44271	N	N	0	N	00	N
85	20240416	131206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27650	-1200	5	-4.16	826621150	29390	129.65	28650	28950	27300	37500	20200	28850	28125.93	0.78	0	-7608	29650	29250	28900	28500	28150	29450	28700	28	8650	500	17880	50	1	5657215	1564	17.90	3.34	12	0.52	1545.00	8273.00	96500	20231128	-71.35	27300	20240416	1.28	42000	-34.17	20240112	27300	1.28	20240416	96500	-71.35	20231128	27300	1.28	20240416	0.29	N	453860	500	28 억		44271	N	N	0	N	00	N
86	20240416	121210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27700	-1150	5	-3.99	788704550	28022	123.62	28650	28950	27300	37500	20200	28850	28145.91	0.78	0	-7328	29650	29250	28900	28500	28150	29450	28700	28	8650	500	17880	50	1	5657215	1567	17.93	3.35	12	0.50	1545.00	8273.00	96500	20231128	-71.30	27300	20240416	1.47	42000	-34.05	20240112	27300	1.47	20240416	96500	-71.30	20231128	27300	1.47	20240416	0.29	N	453860	500	28 억		44271	N	N	0	N	00	N
87	20240416	111204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	27750	-1100	5	-3.81	718528850	25484	112.42	28650	28950	27300	37500	20200	28850	28195.29	0.78	0	-6883	29650	29250	28900	28500	28150	29450	28700	28	8650	500	17880	50	1	5657215	1570	17.96	3.35	12	0.45	1545.00	8273.00	96500	20231128	-71.24	27300	20240416	1.65	42000	-33.93	20240112	27300	1.65	20240416	96500	-71.24	20231128	27300	1.65	20240416	0.29	N	453860	500	28 억		44271	N	N	0	N	00	N
88	20240416	101156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	28300	-550	5	-1.91	300430500	10526	46.44	28650	28950	28250	37500	20200	28850	28541.75	0.78	0	-1658	29650	29250	28900	28500	28150	29450	28700	28	8650	500	17880	50	1	5657215	1601	18.32	3.42	12	0.19	1545.00	8273.00	96500	20231128	-70.67	28250	20240416	0.18	42000	-32.62	20240112	28250	0.18	20240416	96500	-70.67	20231128	28250	0.18	20240416	0.29	N	453860	500	28 억		44271	N	N	0	N	00	N
89	20240416	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	-150	5	-0.52	33867950	1180	5.21	28650	28950	28600	37500	20200	28850	28701.65	0.78	0	-212	29650	29250	28900	28500	28150	29450	28700	28	8650	500	17880	50	1	5657215	1624	18.58	3.47	12	0.02	1545.00	8273.00	96500	20231128	-70.26	28350	20240206	1.23	42000	-31.67	20240112	28350	1.23	20240206	96500	-70.26	20231128	28350	1.23	20240206	0.29	N	453860	500	28 억		44271	N	N	0	N	00	N
90	20240415	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	-400	5	-1.37	652232650	22625	50.67	28700	29300	28550	38000	20500	29250	28827.89	0.78	0	668	30683	29966	29583	28866	28483	29775	28675	28	8750	500	18130	50	1	5657215	1632	18.67	3.49	12	0.40	1545.00	8273.00	96500	20231128	-70.10	28350	20240206	1.76	42000	-31.31	20240112	28350	1.76	20240206	96500	-70.10	20231128	28350	1.76	20240206	0.32	N	453860	500	28 억		43895	N	N	3	N	00	N
91	20240415	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-350	5	-1.20	612690400	21255	47.60	28700	29300	28550	38000	20500	29250	28825.71	0.78	0	723	30683	29966	29583	28866	28483	29775	28675	28	8750	500	18130	50	1	5657215	1635	18.71	3.49	12	0.38	1545.00	8273.00	96500	20231128	-70.05	28350	20240206	1.94	42000	-31.19	20240112	28350	1.94	20240206	96500	-70.05	20231128	28350	1.94	20240206	0.32	N	453860	500	28 억		43895	N	N	3	N	00	N
92	20240415	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	-400	5	-1.37	567488800	19690	44.09	28700	29300	28550	38000	20500	29250	28821.17	0.78	0	796	30683	29966	29583	28866	28483	29775	28675	28	8750	500	18130	50	1	5657215	1632	18.67	3.49	12	0.35	1545.00	8273.00	96500	20231128	-70.10	28350	20240206	1.76	42000	-31.31	20240112	28350	1.76	20240206	96500	-70.10	20231128	28350	1.76	20240206	0.32	N	453860	500	28 억		43895	N	N	3	N	00	N
93	20240415	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	-450	5	-1.54	538579800	18691	41.86	28700	29300	28550	38000	20500	29250	28814.93	0.78	0	904	30683	29966	29583	28866	28483	29775	28675	28	8750	500	18130	50	1	5657215	1629	18.64	3.48	12	0.33	1545.00	8273.00	96500	20231128	-70.16	28350	20240206	1.59	42000	-31.43	20240112	28350	1.59	20240206	96500	-70.16	20231128	28350	1.59	20240206	0.32	N	453860	500	28 억		43895	N	N	3	N	00	N
94	20240415	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	-500	5	-1.71	496777750	17238	38.60	28700	29300	28550	38000	20500	29250	28818.76	0.78	0	1100	30683	29966	29583	28866	28483	29775	28675	28	8750	500	18130	50	1	5657215	1626	18.61	3.48	12	0.30	1545.00	8273.00	96500	20231128	-70.21	28350	20240206	1.41	42000	-31.55	20240112	28350	1.41	20240206	96500	-70.21	20231128	28350	1.41	20240206	0.32	N	453860	500	28 억		43895	N	N	3	N	00	N
95	20240415	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	-450	5	-1.54	455230400	15791	35.36	28700	29300	28550	38000	20500	29250	28828.47	0.78	0	1300	30683	29966	29583	28866	28483	29775	28675	28	8750	500	18130	50	1	5657215	1629	18.64	3.48	12	0.28	1545.00	8273.00	96500	20231128	-70.16	28350	20240206	1.59	42000	-31.43	20240112	28350	1.59	20240206	96500	-70.16	20231128	28350	1.59	20240206	0.32	N	453860	500	28 억		43895	N	N	3	N	00	N
96	20240415	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-350	5	-1.20	273113700	9452	21.17	28700	29300	28700	38000	20500	29250	28894.81	0.78	0	1124	30683	29966	29583	28866	28483	29775	28675	28	8750	500	18130	50	1	5657215	1635	18.71	3.49	12	0.17	1545.00	8273.00	96500	20231128	-70.05	28350	20240206	1.94	42000	-31.19	20240112	28350	1.94	20240206	96500	-70.05	20231128	28350	1.94	20240206	0.32	N	453860	500	28 억		43895	N	N	3	N	00	N
97	20240415	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	-250	5	-0.85	108675300	3768	8.44	28700	29300	28700	38000	20500	29250	28841.64	0.78	0	574	30683	29966	29583	28866	28483	29775	28675	28	8750	500	18130	50	1	5657215	1641	18.77	3.51	12	0.07	1545.00	8273.00	96500	20231128	-69.95	28350	20240206	2.29	42000	-30.95	20240112	28350	2.29	20240206	96500	-69.95	20231128	28350	2.29	20240206	0.32	N	453860	500	28 억		43895	N	N	3	N	00	N
98	20240412	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	-950	5	-3.15	1301923300	44129	134.20	30300	30300	29200	39250	21150	30200	29503.45	0.84	0	-3568	31233	30716	30083	29566	28933	30400	29250	28	9050	500	18720	50	1	5657215	1655	18.93	3.54	12	0.78	1545.00	8273.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.31	N	453860	500	28 억		47789	N	N	3	N	00	N
99	20240412	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-800	5	-2.65	1145221500	38779	117.93	30300	30300	29200	39250	21150	30200	29531.98	0.84	0	-3798	31233	30716	30083	29566	28933	30400	29250	28	9050	500	18720	50	1	5657215	1663	19.03	3.55	12	0.69	1545.00	8273.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.31	N	453860	500	28 억		47789	N	N	0	N	00	N
100	20240412	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	-750	5	-2.48	996855850	33738	102.60	30300	30300	29200	39250	21150	30200	29546.96	0.84	0	-3712	31233	30716	30083	29566	28933	30400	29250	28	9050	500	18720	50	1	5657215	1666	19.06	3.56	12	0.60	1545.00	8273.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.31	N	453860	500	28 억		47789	N	N	0	N	00	N
101	20240412	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-650	5	-2.15	950399950	32162	97.80	30300	30300	29200	39250	21150	30200	29550.38	0.84	0	-3631	31233	30716	30083	29566	28933	30400	29250	28	9050	500	18720	50	1	5657215	1672	19.13	3.57	12	0.57	1545.00	8273.00	96500	20231128	-69.38	28350	20240206	4.23	42000	-29.64	20240112	28350	4.23	20240206	96500	-69.38	20231128	28350	4.23	20240206	0.31	N	453860	500	28 억		47789	N	N	0	N	00	N
102	20240412	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	-850	5	-2.81	850369650	28773	87.50	30300	30300	29200	39250	21150	30200	29554.41	0.84	0	-3119	31233	30716	30083	29566	28933	30400	29250	28	9050	500	18720	50	1	5657215	1660	19.00	3.55	12	0.51	1545.00	8273.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.31	N	453860	500	28 억		47789	N	N	0	N	00	N
103	20240412	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	-450	5	-1.49	636051550	21480	65.32	30300	30300	29200	39250	21150	30200	29611.31	0.84	0	-1880	31233	30716	30083	29566	28933	30400	29250	28	9050	500	18720	50	1	5657215	1683	19.26	3.60	12	0.38	1545.00	8273.00	96500	20231128	-69.17	28350	20240206	4.94	42000	-29.17	20240112	28350	4.94	20240206	96500	-69.17	20231128	28350	4.94	20240206	0.31	N	453860	500	28 억		47789	N	N	0	N	00	N
104	20240412	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	-500	5	-1.66	459731800	15521	47.20	30300	30300	29200	39250	21150	30200	29619.95	0.84	0	-1515	31233	30716	30083	29566	28933	30400	29250	28	9050	500	18720	50	1	5657215	1680	19.22	3.59	12	0.27	1545.00	8273.00	96500	20231128	-69.22	28350	20240206	4.76	42000	-29.29	20240112	28350	4.76	20240206	96500	-69.22	20231128	28350	4.76	20240206	0.31	N	453860	500	28 억		47789	N	N	0	N	00	N
105	20240412	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	-750	5	-2.48	260945200	8813	26.80	30300	30300	29200	39250	21150	30200	29609.06	0.84	0	-703	31233	30716	30083	29566	28933	30400	29250	28	9050	500	18720	50	1	5657215	1666	19.06	3.56	12	0.16	1545.00	8273.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.31	N	453860	500	28 억		47789	N	N	0	N	00	N
106	20240411	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	-750	5	-2.42	986405900	32772	75.45	30600	30600	29450	40200	21700	30950	30099.04	0.87	0	-1834	32850	31900	31350	30400	29850	31625	30125	28	9250	500	19180	50	1	5657215	1708	19.55	3.65	12	0.58	1545.00	8273.00	96500	20231128	-68.70	28350	20240206	6.53	42000	-28.10	20240112	28350	6.53	20240206	96500	-68.70	20231128	28350	6.53	20240206	0.30	N	453860	500	28 억		49087	N	N	31	N	00	N
107	20240411	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	-750	5	-2.42	911147550	30284	69.73	30600	30600	29450	40200	21700	30950	30086.76	0.87	0	-1256	32850	31900	31350	30400	29850	31625	30125	28	9250	500	19180	50	1	5657215	1708	19.55	3.65	12	0.54	1545.00	8273.00	96500	20231128	-68.70	28350	20240206	6.53	42000	-28.10	20240112	28350	6.53	20240206	96500	-68.70	20231128	28350	6.53	20240206	0.30	N	453860	500	28 억		49087	N	N	31	N	00	N
108	20240411	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	-650	5	-2.10	801687000	26663	61.39	30600	30600	29450	40200	21700	30950	30067.40	0.87	0	-749	32850	31900	31350	30400	29850	31625	30125	28	9250	500	19180	50	1	5657215	1714	19.61	3.66	12	0.47	1545.00	8273.00	96500	20231128	-68.60	28350	20240206	6.88	42000	-27.86	20240112	28350	6.88	20240206	96500	-68.60	20231128	28350	6.88	20240206	0.30	N	453860	500	28 억		49087	N	N	31	N	00	N
109	20240411	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	30350	-600	5	-1.94	760447750	25301	58.25	30600	30600	29450	40200	21700	30950	30056.04	0.87	0	-1132	32850	31900	31350	30400	29850	31625	30125	28	9250	500	19180	50	1	5657215	1717	19.64	3.67	12	0.45	1545.00	8273.00	96500	20231128	-68.55	28350	20240206	7.05	42000	-27.74	20240112	28350	7.05	20240206	96500	-68.55	20231128	28350	7.05	20240206	0.30	N	453860	500	28 억		49087	N	N	31	N	00	N
110	20240411	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	-550	5	-1.78	742004650	24691	56.85	30600	30600	29450	40200	21700	30950	30051.62	0.87	0	-898	32850	31900	31350	30400	29850	31625	30125	28	9250	500	19180	50	1	5657215	1720	19.68	3.67	12	0.44	1545.00	8273.00	96500	20231128	-68.50	28350	20240206	7.23	42000	-27.62	20240112	28350	7.23	20240206	96500	-68.50	20231128	28350	7.23	20240206	0.30	N	453860	500	28 억		49087	N	N	31	N	00	N
111	20240411	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	30100	-850	5	-2.75	578489400	19278	44.39	30600	30600	29450	40200	21700	30950	30007.75	0.87	0	-1868	32850	31900	31350	30400	29850	31625	30125	28	9250	500	19180	50	1	5657215	1703	19.48	3.64	12	0.34	1545.00	8273.00	96500	20231128	-68.81	28350	20240206	6.17	42000	-28.33	20240112	28350	6.17	20240206	96500	-68.81	20231128	28350	6.17	20240206	0.30	N	453860	500	28 억		49087	N	N	31	N	00	N
112	20240411	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-700	5	-2.26	536310200	17874	41.15	30600	30600	29450	40200	21700	30950	30005.05	0.87	0	-1351	32850	31900	31350	30400	29850	31625	30125	28	9250	500	19180	50	1	5657215	1711	19.58	3.66	12	0.32	1545.00	8273.00	96500	20231128	-68.65	28350	20240206	6.70	42000	-27.98	20240112	28350	6.70	20240206	96500	-68.65	20231128	28350	6.70	20240206	0.30	N	453860	500	28 억		49087	N	N	31	N	00	N
113	20240411	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-700	5	-2.26	123740700	4078	9.39	30600	30600	30050	40200	21700	30950	30343.48	0.87	0	-1184	32850	31900	31350	30400	29850	31625	30125	28	9250	500	19180	50	1	5657215	1711	19.58	3.66	12	0.07	1545.00	8273.00	96500	20231128	-68.65	28350	20240206	6.70	42000	-27.98	20240112	28350	6.70	20240206	96500	-68.65	20231128	28350	6.70	20240206	0.30	N	453860	500	28 억		49087	N	N	31	N	00	N
114	20240409	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	-1000	5	-3.13	1350624050	43053	41.36	32100	32300	30800	41500	22400	31950	31371.59	1.13	0	-14761	34450	33200	31600	30350	28750	33825	30975	28	9550	500	19800	50	1	5657215	1751	20.03	3.74	12	0.76	1545.00	8273.00	96500	20231128	-67.93	28350	20240206	9.17	42000	-26.31	20240112	28350	9.17	20240206	96500	-67.93	20231128	28350	9.17	20240206	0.30	N	453860	500	28 억		63848	N	N	31	N	00	N
115	20240409	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	-1050	5	-3.29	1260723000	40152	38.57	32100	32300	30800	41500	22400	31950	31398.76	1.13	0	-14274	34450	33200	31600	30350	28750	33825	30975	28	9550	500	19800	50	1	5657215	1748	20.00	3.74	12	0.71	1545.00	8273.00	96500	20231128	-67.98	28350	20240206	8.99	42000	-26.43	20240112	28350	8.99	20240206	96500	-67.98	20231128	28350	8.99	20240206	0.30	N	453860	500	28 억		63848	N	N	0	N	00	N
116	20240409	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	31150	-800	5	-2.50	1076106850	34192	32.85	32100	32300	30950	41500	22400	31950	31472.47	1.13	0	-11251	34450	33200	31600	30350	28750	33825	30975	28	9550	500	19800	50	1	5657215	1762	20.16	3.77	12	0.60	1545.00	8273.00	96500	20231128	-67.72	28350	20240206	9.88	42000	-25.83	20240112	28350	9.88	20240206	96500	-67.72	20231128	28350	9.88	20240206	0.30	N	453860	500	28 억		63848	N	N	0	N	00	N
117	20240409	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	31100	-850	5	-2.66	995024950	31585	30.34	32100	32300	30950	41500	22400	31950	31503.09	1.13	0	-10334	34450	33200	31600	30350	28750	33825	30975	28	9550	500	19800	50	1	5657215	1759	20.13	3.76	12	0.56	1545.00	8273.00	96500	20231128	-67.77	28350	20240206	9.70	42000	-25.95	20240112	28350	9.70	20240206	96500	-67.77	20231128	28350	9.70	20240206	0.30	N	453860	500	28 억		63848	N	N	0	N	00	N
118	20240409	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	31250	-700	5	-2.19	934361150	29635	28.47	32100	32300	30950	41500	22400	31950	31528.97	1.13	0	-9876	34450	33200	31600	30350	28750	33825	30975	28	9550	500	19800	50	1	5657215	1768	20.23	3.78	12	0.52	1545.00	8273.00	96500	20231128	-67.62	28350	20240206	10.23	42000	-25.60	20240112	28350	10.23	20240206	96500	-67.62	20231128	28350	10.23	20240206	0.30	N	453860	500	28 억		63848	N	N	0	N	00	N
119	20240409	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	31100	-850	5	-2.66	757773300	23951	23.01	32100	32300	31100	41500	22400	31950	31638.48	1.13	0	-7285	34450	33200	31600	30350	28750	33825	30975	28	9550	500	19800	50	1	5657215	1759	20.13	3.76	12	0.42	1545.00	8273.00	96500	20231128	-67.77	28350	20240206	9.70	42000	-25.95	20240112	28350	9.70	20240206	96500	-67.77	20231128	28350	9.70	20240206	0.30	N	453860	500	28 억		63848	N	N	0	N	00	N
120	20240409	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	-250	5	-0.78	546047400	17176	16.50	32100	32300	31450	41500	22400	31950	31791.30	1.13	0	-6762	34450	33200	31600	30350	28750	33825	30975	28	9550	500	19800	50	1	5657215	1793	20.52	3.83	12	0.30	1545.00	8273.00	96500	20231128	-67.15	28350	20240206	11.82	42000	-24.52	20240112	28350	11.82	20240206	96500	-67.15	20231128	28350	11.82	20240206	0.30	N	453860	500	28 억		63848	N	N	0	N	00	N
121	20240409	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	31850	-100	5	-0.31	230610150	7219	6.94	32100	32300	31650	41500	22400	31950	31944.89	1.13	0	-1078	34450	33200	31600	30350	28750	33825	30975	28	9550	500	19800	50	1	5657215	1802	20.61	3.85	12	0.13	1545.00	8273.00	96500	20231128	-66.99	28350	20240206	12.35	42000	-24.17	20240112	28350	12.35	20240206	96500	-66.99	20231128	28350	12.35	20240206	0.30	N	453860	500	28 억		63848	N	N	0	N	00	N
122	20240408	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	31950	1650	2	5.45	3299948050	103820	280.59	30500	32850	30000	39350	21250	30300	31784.87	1.05	0	4671	31900	31100	30700	29900	29500	30900	29700	28	9050	500	18780	50	1	5657215	1807	20.68	3.86	12	1.84	1545.00	8273.00	96500	20231128	-66.89	28350	20240206	12.70	42000	-23.93	20240112	28350	12.70	20240206	96500	-66.89	20231128	28350	12.70	20240206	0.26	N	453860	500	28 억		59640	N	N	0	N	00	N
123	20240408	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	32200	1900	2	6.27	3184810100	100222	270.86	30500	32850	30000	39350	21250	30300	31777.55	1.05	0	4610	31900	31100	30700	29900	29500	30900	29700	28	9050	500	18780	50	1	5657215	1822	20.84	3.89	12	1.77	1545.00	8273.00	96500	20231128	-66.63	28350	20240206	13.58	42000	-23.33	20240112	28350	13.58	20240206	96500	-66.63	20231128	28350	13.58	20240206	0.26	N	453860	500	28 억		59640	N	N	0	N	00	N
124	20240408	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	32150	1850	2	6.11	2805243650	88420	238.97	30500	32850	30000	39350	21250	30300	31726.35	1.05	0	3869	31900	31100	30700	29900	29500	30900	29700	28	9050	500	18780	50	1	5657215	1819	20.81	3.89	12	1.56	1545.00	8273.00	96500	20231128	-66.68	28350	20240206	13.40	42000	-23.45	20240112	28350	13.40	20240206	96500	-66.68	20231128	28350	13.40	20240206	0.26	N	453860	500	28 억		59640	N	N	0	N	00	N
125	20240408	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	31900	1600	2	5.28	2539545450	80188	216.72	30500	32850	30000	39350	21250	30300	31669.89	1.05	0	4507	31900	31100	30700	29900	29500	30900	29700	28	9050	500	18780	50	1	5657215	1805	20.65	3.86	12	1.42	1545.00	8273.00	96500	20231128	-66.94	28350	20240206	12.52	42000	-24.05	20240112	28350	12.52	20240206	96500	-66.94	20231128	28350	12.52	20240206	0.26	N	453860	500	28 억		59640	N	N	0	N	00	N
126	20240408	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	32000	1700	2	5.61	1458427850	46674	126.14	30500	32000	30000	39350	21250	30300	31247.12	1.05	0	746	31900	31100	30700	29900	29500	30900	29700	28	9050	500	18780	50	1	5657215	1810	20.71	3.87	12	0.83	1545.00	8273.00	96500	20231128	-66.84	28350	20240206	12.87	42000	-23.81	20240112	28350	12.87	20240206	96500	-66.84	20231128	28350	12.87	20240206	0.26	N	453860	500	28 억		59640	N	N	0	N	00	N
127	20240408	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	1400	2	4.62	1057837450	34067	92.07	30500	31800	30000	39350	21250	30300	31051.68	1.05	0	-2325	31900	31100	30700	29900	29500	30900	29700	28	9050	500	18780	50	1	5657215	1793	20.52	3.83	12	0.60	1545.00	8273.00	96500	20231128	-67.15	28350	20240206	11.82	42000	-24.52	20240112	28350	11.82	20240206	96500	-67.15	20231128	28350	11.82	20240206	0.26	N	453860	500	28 억		59640	N	N	0	N	00	N
128	20240408	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	31500	1200	2	3.96	681199200	22148	59.86	30500	31750	30000	39350	21250	30300	30756.69	1.05	0	-1940	31900	31100	30700	29900	29500	30900	29700	28	9050	500	18780	50	1	5657215	1782	20.39	3.81	12	0.39	1545.00	8273.00	96500	20231128	-67.36	28350	20240206	11.11	42000	-25.00	20240112	28350	11.11	20240206	96500	-67.36	20231128	28350	11.11	20240206	0.26	N	453860	500	28 억		59640	N	N	0	N	00	N
129	20240408	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	0	3	0.00	140177450	4619	12.48	30500	30600	30000	39350	21250	30300	30348.01	1.05	0	-395	31900	31100	30700	29900	29500	30900	29700	28	9050	500	18780	50	1	5657215	1714	19.61	3.66	12	0.08	1545.00	8273.00	96500	20231128	-68.60	28350	20240206	6.88	42000	-27.86	20240112	28350	6.88	20240206	96500	-68.60	20231128	28350	6.88	20240206	0.26	N	453860	500	28 억		59640	N	N	0	N	00	N
130	20240405	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	-1200	5	-3.81	1126849400	36682	37.78	31500	31500	30300	40950	22050	31500	30719.71	1.24	0	-10566	32600	32050	31400	30850	30200	32100	30900	28	9450	500	19530	50	1	5657215	1714	19.61	3.66	12	0.65	1545.00	8273.00	96500	20231128	-68.60	28350	20240206	6.88	42000	-27.86	20240112	28350	6.88	20240206	96500	-68.60	20231128	28350	6.88	20240206	0.29	N	453860	500	28 억		70213	N	N	0	N	00	N
131	20240405	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	30350	-1150	5	-3.65	1038661950	33780	34.79	31500	31500	30300	40950	22050	31500	30747.84	1.24	0	-9836	32600	32050	31400	30850	30200	32100	30900	28	9450	500	19530	50	1	5657215	1717	19.64	3.67	12	0.60	1545.00	8273.00	96500	20231128	-68.55	28350	20240206	7.05	42000	-27.74	20240112	28350	7.05	20240206	96500	-68.55	20231128	28350	7.05	20240206	0.29	N	453860	500	28 억		70213	N	N	0	N	00	N
132	20240405	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	30600	-900	5	-2.86	875036850	28414	29.26	31500	31500	30450	40950	22050	31500	30795.98	1.24	0	-6230	32600	32050	31400	30850	30200	32100	30900	28	9450	500	19530	50	1	5657215	1731	19.81	3.70	12	0.50	1545.00	8273.00	96500	20231128	-68.29	28350	20240206	7.94	42000	-27.14	20240112	28350	7.94	20240206	96500	-68.29	20231128	28350	7.94	20240206	0.29	N	453860	500	28 억		70213	N	N	0	N	00	N
133	20240405	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	30550	-950	5	-3.02	759388950	24637	25.37	31500	31500	30450	40950	22050	31500	30823.11	1.24	0	-4452	32600	32050	31400	30850	30200	32100	30900	28	9450	500	19530	50	1	5657215	1728	19.77	3.69	12	0.44	1545.00	8273.00	96500	20231128	-68.34	28350	20240206	7.76	42000	-27.26	20240112	28350	7.76	20240206	96500	-68.34	20231128	28350	7.76	20240206	0.29	N	453860	500	28 억		70213	N	N	0	N	00	N
134	20240405	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	-800	5	-2.54	661545150	21442	22.08	31500	31500	30450	40950	22050	31500	30852.77	1.24	0	-2655	32600	32050	31400	30850	30200	32100	30900	28	9450	500	19530	50	1	5657215	1737	19.87	3.71	12	0.38	1545.00	8273.00	96500	20231128	-68.19	28350	20240206	8.29	42000	-26.90	20240112	28350	8.29	20240206	96500	-68.19	20231128	28350	8.29	20240206	0.29	N	453860	500	28 억		70213	N	N	0	N	00	N
135	20240405	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	-750	5	-2.38	594148200	19247	19.82	31500	31500	30450	40950	22050	31500	30869.65	1.24	0	-1476	32600	32050	31400	30850	30200	32100	30900	28	9450	500	19530	50	1	5657215	1740	19.90	3.72	12	0.34	1545.00	8273.00	96500	20231128	-68.13	28350	20240206	8.47	42000	-26.79	20240112	28350	8.47	20240206	96500	-68.13	20231128	28350	8.47	20240206	0.29	N	453860	500	28 억		70213	N	N	0	N	00	N
136	20240405	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	30650	-850	5	-2.70	470826250	15225	15.68	31500	31500	30500	40950	22050	31500	30924.55	1.24	0	-1403	32600	32050	31400	30850	30200	32100	30900	28	9450	500	19530	50	1	5657215	1734	19.84	3.70	12	0.27	1545.00	8273.00	96500	20231128	-68.24	28350	20240206	8.11	42000	-27.02	20240112	28350	8.11	20240206	96500	-68.24	20231128	28350	8.11	20240206	0.29	N	453860	500	28 억		70213	N	N	0	N	00	N
137	20240405	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	-550	5	-1.75	178434700	5754	5.93	31500	31500	30600	40950	22050	31500	31010.55	1.24	0	-527	32600	32050	31400	30850	30200	32100	30900	28	9450	500	19530	50	1	5657215	1751	20.03	3.74	12	0.10	1545.00	8273.00	96500	20231128	-67.93	28350	20240206	9.17	42000	-26.31	20240112	28350	9.17	20240206	96500	-67.93	20231128	28350	9.17	20240206	0.29	N	453860	500	28 억		70213	N	N	0	N	00	N
138	20240404	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	31500	550	2	1.78	3054084250	96996	133.17	31500	31950	30750	40200	21700	30950	31486.70	1.37	0	-6963	32850	31900	30250	29300	27650	32375	29775	28	9250	500	19180	50	1	5657215	1782	20.39	3.81	12	1.71	1545.00	8273.00	96500	20231128	-67.36	28350	20240206	11.11	42000	-25.00	20240112	28350	11.11	20240206	96500	-67.36	20231128	28350	11.11	20240206	0.28	N	453860	500	28 억		77775	N	N	0	N	00	N
139	20240404	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	31500	550	2	1.78	2963589050	94123	129.23	31500	31950	30750	40200	21700	30950	31486.34	1.37	0	-6905	32850	31900	30250	29300	27650	32375	29775	28	9250	500	19180	50	1	5657215	1782	20.39	3.81	12	1.66	1545.00	8273.00	96500	20231128	-67.36	28350	20240206	11.11	42000	-25.00	20240112	28350	11.11	20240206	96500	-67.36	20231128	28350	11.11	20240206	0.28	N	453860	500	28 억		77775	N	N	0	N	00	N
140	20240404	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	31600	650	2	2.10	2701035300	85795	117.79	31500	31950	30750	40200	21700	30950	31482.43	1.37	0	-3866	32850	31900	30250	29300	27650	32375	29775	28	9250	500	19180	50	1	5657215	1788	20.45	3.82	12	1.52	1545.00	8273.00	96500	20231128	-67.25	28350	20240206	11.46	42000	-24.76	20240112	28350	11.46	20240206	96500	-67.25	20231128	28350	11.46	20240206	0.28	N	453860	500	28 억		77775	N	N	0	N	00	N
141	20240404	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	31550	600	2	1.94	2553408250	81124	111.38	31500	31950	30750	40200	21700	30950	31475.37	1.37	0	-3160	32850	31900	30250	29300	27650	32375	29775	28	9250	500	19180	50	1	5657215	1785	20.42	3.81	12	1.43	1545.00	8273.00	96500	20231128	-67.31	28350	20240206	11.29	42000	-24.88	20240112	28350	11.29	20240206	96500	-67.31	20231128	28350	11.29	20240206	0.28	N	453860	500	28 억		77775	N	N	0	N	00	N
142	20240404	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	750	2	2.42	2274164500	72290	99.25	31500	31950	30750	40200	21700	30950	31458.91	1.37	0	-2310	32850	31900	30250	29300	27650	32375	29775	28	9250	500	19180	50	1	5657215	1793	20.52	3.83	12	1.28	1545.00	8273.00	96500	20231128	-67.15	28350	20240206	11.82	42000	-24.52	20240112	28350	11.82	20240206	96500	-67.15	20231128	28350	11.82	20240206	0.28	N	453860	500	28 억		77775	N	N	0	N	00	N
143	20240404	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	750	2	2.42	1947483900	62006	85.13	31500	31950	30750	40200	21700	30950	31407.99	1.37	0	-4119	32850	31900	30250	29300	27650	32375	29775	28	9250	500	19180	50	1	5657215	1793	20.52	3.83	12	1.10	1545.00	8273.00	96500	20231128	-67.15	28350	20240206	11.82	42000	-24.52	20240112	28350	11.82	20240206	96500	-67.15	20231128	28350	11.82	20240206	0.28	N	453860	500	28 억		77775	N	N	0	N	00	N
144	20240404	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	31000	50	2	0.16	1517979000	48341	66.37	31500	31950	30750	40200	21700	30950	31401.48	1.37	0	-4440	32850	31900	30250	29300	27650	32375	29775	28	9250	500	19180	50	1	5657215	1754	20.06	3.75	12	0.85	1545.00	8273.00	96500	20231128	-67.88	28350	20240206	9.35	42000	-26.19	20240112	28350	9.35	20240206	96500	-67.88	20231128	28350	9.35	20240206	0.28	N	453860	500	28 억		77775	N	N	0	N	00	N
145	20240404	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	31700	750	2	2.42	700146800	22137	30.39	31500	31950	31300	40200	21700	30950	31627.90	1.37	0	-4322	32850	31900	30250	29300	27650	32375	29775	28	9250	500	19180	50	1	5657215	1793	20.52	3.83	12	0.39	1545.00	8273.00	96500	20231128	-67.15	28350	20240206	11.82	42000	-24.52	20240112	28350	11.82	20240206	96500	-67.15	20231128	28350	11.82	20240206	0.28	N	453860	500	28 억		77775	N	N	0	N	00	N
146	20240403	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	1950	2	6.72	2143471400	71356	159.44	28950	31200	28600	37700	20300	29000	30036.78	1.13	0	14014	30633	29816	29383	28566	28133	29600	28350	28	8700	500	17980	50	1	5657215	1751	20.03	3.74	12	1.26	1545.00	8273.00	96500	20231128	-67.93	28350	20240206	9.17	42000	-26.31	20240112	28350	9.17	20240206	96500	-67.93	20231128	28350	9.17	20240206	0.20	N	453860	500	28 억		63800	N	N	0	N	00	N
147	20240403	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	30850	1850	2	6.38	1944532700	64920	145.06	28950	31200	28600	37700	20300	29000	29952.75	1.13	0	12123	30633	29816	29383	28566	28133	29600	28350	28	8700	500	17980	50	1	5657215	1745	19.97	3.73	12	1.15	1545.00	8273.00	96500	20231128	-68.03	28350	20240206	8.82	42000	-26.55	20240112	28350	8.82	20240206	96500	-68.03	20231128	28350	8.82	20240206	0.20	N	453860	500	28 억		63800	N	N	0	N	00	N
148	20240403	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	1200	2	4.14	1168402950	39574	88.43	28950	30300	28600	37700	20300	29000	29524.51	1.13	0	3907	30633	29816	29383	28566	28133	29600	28350	28	8700	500	17980	50	1	5657215	1708	19.55	3.65	12	0.70	1545.00	8273.00	96500	20231128	-68.70	28350	20240206	6.53	42000	-28.10	20240112	28350	6.53	20240206	96500	-68.70	20231128	28350	6.53	20240206	0.20	N	453860	500	28 억		63800	N	N	0	N	00	N
149	20240403	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	750	2	2.59	895615950	30510	68.17	28950	30000	28600	37700	20300	29000	29354.83	1.13	0	1782	30633	29816	29383	28566	28133	29600	28350	28	8700	500	17980	50	1	5657215	1683	19.26	3.60	12	0.54	1545.00	8273.00	96500	20231128	-69.17	28350	20240206	4.94	42000	-29.17	20240112	28350	4.94	20240206	96500	-69.17	20231128	28350	4.94	20240206	0.20	N	453860	500	28 억		63800	N	N	0	N	00	N
150	20240403	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	500	2	1.72	647800600	22192	49.59	28950	29700	28600	37700	20300	29000	29190.73	1.13	0	1357	30633	29816	29383	28566	28133	29600	28350	28	8700	500	17980	50	1	5657215	1669	19.09	3.57	12	0.39	1545.00	8273.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.20	N	453860	500	28 억		63800	N	N	0	N	00	N
151	20240403	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	550	2	1.90	498815250	17113	38.24	28950	29700	28600	37700	20300	29000	29148.32	1.13	0	1123	30633	29816	29383	28566	28133	29600	28350	28	8700	500	17980	50	1	5657215	1672	19.13	3.57	12	0.30	1545.00	8273.00	96500	20231128	-69.38	28350	20240206	4.23	42000	-29.64	20240112	28350	4.23	20240206	96500	-69.38	20231128	28350	4.23	20240206	0.20	N	453860	500	28 억		63800	N	N	0	N	00	N
152	20240403	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	400	2	1.38	335443900	11574	25.86	28950	29400	28600	37700	20300	29000	28982.54	1.13	0	-467	30633	29816	29383	28566	28133	29600	28350	28	8700	500	17980	50	1	5657215	1663	19.03	3.55	12	0.20	1545.00	8273.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.20	N	453860	500	28 억		63800	N	N	0	N	00	N
153	20240403	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	28950	-50	5	-0.17	64367200	2225	4.97	28950	29150	28750	37700	20300	29000	28929.08	1.13	0	-1425	30633	29816	29383	28566	28133	29600	28350	28	8700	500	17980	50	1	5657215	1638	18.74	3.50	12	0.04	1545.00	8273.00	96500	20231128	-70.00	28350	20240206	2.12	42000	-31.07	20240112	28350	2.12	20240206	96500	-70.00	20231128	28350	2.12	20240206	0.20	N	453860	500	28 억		63800	N	N	0	N	00	N
154	20240402	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	-1200	5	-3.97	1307589150	44714	54.15	30200	30200	28950	39250	21150	30200	29243.42	1.33	0	-11690	31733	30966	29933	29166	28133	31350	29550	28	9050	500	18720	50	1	5657215	1641	18.77	3.51	12	0.79	1545.00	8273.00	96500	20231128	-69.95	28350	20240206	2.29	42000	-30.95	20240112	28350	2.29	20240206	96500	-69.95	20231128	28350	2.29	20240206	0.21	N	453860	500	28 억		75306	N	N	0	N	00	N
155	20240402	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	-1200	5	-3.97	1242976850	42494	51.46	30200	30200	28950	39250	21150	30200	29250.64	1.33	0	-10517	31733	30966	29933	29166	28133	31350	29550	28	9050	500	18720	50	1	5657215	1641	18.77	3.51	12	0.75	1545.00	8273.00	96500	20231128	-69.95	28350	20240206	2.29	42000	-30.95	20240112	28350	2.29	20240206	96500	-69.95	20231128	28350	2.29	20240206	0.21	N	453860	500	28 억		75306	N	N	0	N	00	N
156	20240402	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	28950	-1250	5	-4.14	1087737950	37142	44.98	30200	30200	28950	39250	21150	30200	29285.93	1.33	0	-7933	31733	30966	29933	29166	28133	31350	29550	28	9050	500	18720	50	1	5657215	1638	18.74	3.50	12	0.66	1545.00	8273.00	96500	20231128	-70.00	28350	20240206	2.12	42000	-31.07	20240112	28350	2.12	20240206	96500	-70.00	20231128	28350	2.12	20240206	0.21	N	453860	500	28 억		75306	N	N	0	N	00	N
157	20240402	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	-750	5	-2.48	826599000	28169	34.11	30200	30200	29000	39250	21150	30200	29344.28	1.33	0	-6827	31733	30966	29933	29166	28133	31350	29550	28	9050	500	18720	50	1	5657215	1666	19.06	3.56	12	0.50	1545.00	8273.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.21	N	453860	500	28 억		75306	N	N	0	N	00	N
158	20240402	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-800	5	-2.65	775525350	26431	32.01	30200	30200	29000	39250	21150	30200	29341.51	1.33	0	-6416	31733	30966	29933	29166	28133	31350	29550	28	9050	500	18720	50	1	5657215	1663	19.03	3.55	12	0.47	1545.00	8273.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.21	N	453860	500	28 억		75306	N	N	0	N	00	N
159	20240402	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	29150	-1050	5	-3.48	643091200	21892	26.51	30200	30200	29000	39250	21150	30200	29375.63	1.33	0	-7027	31733	30966	29933	29166	28133	31350	29550	28	9050	500	18720	50	1	5657215	1649	18.87	3.52	12	0.39	1545.00	8273.00	96500	20231128	-69.79	28350	20240206	2.82	42000	-30.60	20240112	28350	2.82	20240206	96500	-69.79	20231128	28350	2.82	20240206	0.21	N	453860	500	28 억		75306	N	N	0	N	00	N
160	20240402	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	-700	5	-2.32	342513800	11601	14.05	30200	30200	29200	39250	21150	30200	29524.51	1.33	0	-5417	31733	30966	29933	29166	28133	31350	29550	28	9050	500	18720	50	1	5657215	1669	19.09	3.57	12	0.21	1545.00	8273.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.21	N	453860	500	28 억		75306	N	N	0	N	00	N
161	20240402	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-650	5	-2.15	119845650	4024	4.87	30200	30200	29550	39250	21150	30200	29782.72	1.33	0	-1093	31733	30966	29933	29166	28133	31350	29550	28	9050	500	18720	50	1	5657215	1672	19.13	3.57	12	0.07	1545.00	8273.00	96500	20231128	-69.38	28350	20240206	4.23	42000	-29.64	20240112	28350	4.23	20240206	96500	-69.38	20231128	28350	4.23	20240206	0.21	N	453860	500	28 억		75306	N	N	0	N	00	N
162	20240401	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	1150	2	3.96	2481755250	82423	661.50	28900	30700	28900	37750	20350	29050	30110.12	1.00	0	17871	29516	29282	29066	28832	28616	29175	28725	28	8700	500	18010	50	1	5657215	1708	19.55	3.65	12	1.46	1545.00	8273.00	96500	20231128	-68.70	28350	20240206	6.53	42000	-28.10	20240112	28350	6.53	20240206	96500	-68.70	20231128	28350	6.53	20240206	0.18	N	453860	500	28 억		56451	N	N	26	N	00	N
163	20240401	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	1350	2	4.65	2424848450	80545	646.43	28900	30700	28900	37750	20350	29050	30105.66	1.00	0	17489	29516	29282	29066	28832	28616	29175	28725	28	8700	500	18010	50	1	5657215	1720	19.68	3.67	12	1.42	1545.00	8273.00	96500	20231128	-68.50	28350	20240206	7.23	42000	-27.62	20240112	28350	7.23	20240206	96500	-68.50	20231128	28350	7.23	20240206	0.18	N	453860	500	28 억		56451	N	N	26	N	00	N
164	20240401	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	1200	2	4.13	2188847700	72769	584.02	28900	30700	28900	37750	20350	29050	30079.55	1.00	0	15978	29516	29282	29066	28832	28616	29175	28725	28	8700	500	18010	50	1	5657215	1711	19.58	3.66	12	1.29	1545.00	8273.00	96500	20231128	-68.65	28350	20240206	6.70	42000	-27.98	20240112	28350	6.70	20240206	96500	-68.65	20231128	28350	6.70	20240206	0.18	N	453860	500	28 억		56451	N	N	26	N	00	N
165	20240401	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	30450	1400	2	4.82	1796541100	59870	480.50	28900	30700	28900	37750	20350	29050	30007.54	1.00	0	13405	29516	29282	29066	28832	28616	29175	28725	28	8700	500	18010	50	1	5657215	1723	19.71	3.68	12	1.06	1545.00	8273.00	96500	20231128	-68.45	28350	20240206	7.41	42000	-27.50	20240112	28350	7.41	20240206	96500	-68.45	20231128	28350	7.41	20240206	0.18	N	453860	500	28 억		56451	N	N	26	N	00	N
166	20240401	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	30050	1000	2	3.44	1690594900	56369	452.40	28900	30700	28900	37750	20350	29050	29991.76	1.00	0	12692	29516	29282	29066	28832	28616	29175	28725	28	8700	500	18010	50	1	5657215	1700	19.45	3.63	12	1.00	1545.00	8273.00	96500	20231128	-68.86	28350	20240206	6.00	42000	-28.45	20240112	28350	6.00	20240206	96500	-68.86	20231128	28350	6.00	20240206	0.18	N	453860	500	28 억		56451	N	N	26	N	00	N
167	20240401	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	850	2	2.93	973852850	32765	262.96	28900	30100	28900	37750	20350	29050	29722.58	1.00	0	8959	29516	29282	29066	28832	28616	29175	28725	28	8700	500	18010	50	1	5657215	1692	19.35	3.61	12	0.58	1545.00	8273.00	96500	20231128	-69.02	28350	20240206	5.47	42000	-28.81	20240112	28350	5.47	20240206	96500	-69.02	20231128	28350	5.47	20240206	0.18	N	453860	500	28 억		56451	N	N	26	N	00	N
168	20240401	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	500	2	1.72	259598750	8808	70.69	28900	29750	28900	37750	20350	29050	29473.59	1.00	0	2930	29516	29282	29066	28832	28616	29175	28725	28	8700	500	18010	50	1	5657215	1672	19.13	3.57	12	0.16	1545.00	8273.00	96500	20231128	-69.38	28350	20240206	4.23	42000	-29.64	20240112	28350	4.23	20240206	96500	-69.38	20231128	28350	4.23	20240206	0.18	N	453860	500	28 억		56451	N	N	26	N	00	N
169	20240401	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	-50	5	-0.17	23125750	796	6.39	28900	29400	28900	37750	20350	29050	29052.48	1.00	0	204	29516	29282	29066	28832	28616	29175	28725	28	8700	500	18010	50	1	5657215	1641	18.77	3.51	12	0.01	1545.00	8273.00	96500	20231128	-69.95	28350	20240206	2.29	42000	-30.95	20240112	28350	2.29	20240206	96500	-69.95	20231128	28350	2.29	20240206	0.18	N	453860	500	28 억		56451	N	N	26	N	00	N