KissMeData/352090/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	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-10	5	-0.13	103126060	13853	76.77	7430	7530	7400	9730	5250	7490	7444.31	0.38	0	4031	7683	7586	7473	7376	7263	7635	7425	13	2240	100	4640	10	1	13436499	1005	7.99	1.23	12	0.10	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.30	N	352090	100	13 억		50489	N	N	0	N	00	N
3	20240430	151242	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-40	5	-0.53	101300970	13609	75.42	7430	7530	7400	9730	5250	7490	7443.67	0.38	0	4148	7683	7586	7473	7376	7263	7635	7425	13	2240	100	4640	10	1	13436499	1001	7.96	1.22	12	0.10	936.00	6093.00	20400	20231120	-63.48	7030	20240417	5.97	11600	-35.78	20240108	7030	5.97	20240417	20400	-63.48	20231120	7030	5.97	20240417	0.30	N	352090	100	13 억		50489	N	N	0	N	00	N
4	20240430	141250	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-10	5	-0.13	82782110	11126	61.66	7430	7530	7400	9730	5250	7490	7440.42	0.38	0	3406	7683	7586	7473	7376	7263	7635	7425	13	2240	100	4640	10	1	13436499	1005	7.99	1.23	12	0.08	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.30	N	352090	100	13 억		50489	N	N	0	N	00	N
5	20240430	131244	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	10	2	0.13	79581840	10697	59.28	7430	7530	7400	9730	5250	7490	7439.64	0.38	0	3127	7683	7586	7473	7376	7263	7635	7425	13	2240	100	4640	10	1	13436499	1008	8.01	1.23	12	0.08	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	0.30	N	352090	100	13 억		50489	N	N	0	N	00	N
6	20240430	121242	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-50	5	-0.67	47406660	6369	35.30	7430	7530	7400	9730	5250	7490	7443.34	0.38	0	281	7683	7586	7473	7376	7263	7635	7425	13	2240	100	4640	10	1	13436499	1000	7.95	1.22	12	0.05	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.30	N	352090	100	13 억		50489	N	N	0	N	00	N
7	20240430	111236	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-60	5	-0.80	37905970	5092	28.22	7430	7530	7400	9730	5250	7490	7444.22	0.38	0	236	7683	7586	7473	7376	7263	7635	7425	13	2240	100	4640	10	1	13436499	998	7.94	1.22	12	0.04	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	0.30	N	352090	100	13 억		50489	N	N	0	N	00	N
8	20240430	101238	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-50	5	-0.67	17090380	2293	12.71	7430	7530	7420	9730	5250	7490	7453.28	0.38	0	439	7683	7586	7473	7376	7263	7635	7425	13	2240	100	4640	10	1	13436499	1000	7.95	1.22	12	0.02	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.30	N	352090	100	13 억		50489	N	N	0	N	00	N
9	20240430	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	40	2	0.53	7815380	1051	5.82	7430	7530	7420	9730	5250	7490	7436.14	0.38	0	359	7683	7586	7473	7376	7263	7635	7425	13	2240	100	4640	10	1	13436499	1012	8.04	1.24	12	0.01	936.00	6093.00	20400	20231120	-63.09	7030	20240417	7.11	11600	-35.09	20240108	7030	7.11	20240417	20400	-63.09	20231120	7030	7.11	20240417	0.30	N	352090	100	13 억		50489	N	N	0	N	00	N
10	20240429	161226	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	60	2	0.81	129821120	17316	79.13	7440	7570	7360	9650	5210	7430	7497.18	0.29	0	11819	7603	7516	7463	7376	7323	7490	7350	13	2220	100	4600	10	1	13436499	1006	8.00	1.23	12	0.13	936.00	6093.00	20400	20231120	-63.28	7030	20240417	6.54	11600	-35.43	20240108	7030	6.54	20240417	20400	-63.28	20231120	7030	6.54	20240417	0.31	N	352090	100	13 억		38582	N	N	0	N	00	N
11	20240429	151238	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	70	2	0.94	122467590	16334	74.65	7440	7570	7360	9650	5210	7430	7497.71	0.29	0	11733	7603	7516	7463	7376	7323	7490	7350	13	2220	100	4600	10	1	13436499	1008	8.01	1.23	12	0.12	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	0.31	N	352090	100	13 억		38582	N	N	0	N	00	N
12	20240429	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	100	2	1.35	111343930	14848	67.85	7440	7570	7360	9650	5210	7430	7498.92	0.29	0	11205	7603	7516	7463	7376	7323	7490	7350	13	2220	100	4600	10	1	13436499	1012	8.04	1.24	12	0.11	936.00	6093.00	20400	20231120	-63.09	7030	20240417	7.11	11600	-35.09	20240108	7030	7.11	20240417	20400	-63.09	20231120	7030	7.11	20240417	0.31	N	352090	100	13 억		38582	N	N	0	N	00	N
13	20240429	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	120	2	1.62	101781070	13575	62.04	7440	7570	7360	9650	5210	7430	7497.68	0.29	0	10276	7603	7516	7463	7376	7323	7490	7350	13	2220	100	4600	10	1	13436499	1014	8.07	1.24	12	0.10	936.00	6093.00	20400	20231120	-62.99	7030	20240417	7.40	11600	-34.91	20240108	7030	7.40	20240417	20400	-62.99	20231120	7030	7.40	20240417	0.31	N	352090	100	13 억		38582	N	N	0	N	00	N
14	20240429	121235	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	60	2	0.81	42504310	5696	26.03	7440	7500	7360	9650	5210	7430	7462.13	0.29	0	3486	7603	7516	7463	7376	7323	7490	7350	13	2220	100	4600	10	1	13436499	1006	8.00	1.23	12	0.04	936.00	6093.00	20400	20231120	-63.28	7030	20240417	6.54	11600	-35.43	20240108	7030	6.54	20240417	20400	-63.28	20231120	7030	6.54	20240417	0.31	N	352090	100	13 억		38582	N	N	0	N	00	N
15	20240429	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	30	2	0.40	34496210	4625	21.14	7440	7500	7360	9650	5210	7430	7458.64	0.29	0	2885	7603	7516	7463	7376	7323	7490	7350	13	2220	100	4600	10	1	13436499	1002	7.97	1.22	12	0.03	936.00	6093.00	20400	20231120	-63.43	7030	20240417	6.12	11600	-35.69	20240108	7030	6.12	20240417	20400	-63.43	20231120	7030	6.12	20240417	0.31	N	352090	100	13 억		38582	N	N	0	N	00	N
16	20240429	101235	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	20	2	0.27	16126510	2165	9.89	7440	7480	7360	9650	5210	7430	7448.73	0.29	0	1389	7603	7516	7463	7376	7323	7490	7350	13	2220	100	4600	10	1	13436499	1001	7.96	1.22	12	0.02	936.00	6093.00	20400	20231120	-63.48	7030	20240417	5.97	11600	-35.78	20240108	7030	5.97	20240417	20400	-63.48	20231120	7030	5.97	20240417	0.31	N	352090	100	13 억		38582	N	N	0	N	00	N
17	20240429	091235	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	50	2	0.67	2195590	294	1.34	7440	7480	7440	9650	5210	7430	7467.99	0.29	0	252	7603	7516	7463	7376	7323	7490	7350	13	2220	100	4600	10	1	13436499	1005	7.99	1.23	12	0.00	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.31	N	352090	100	13 억		38582	N	N	0	N	00	N
18	20240426	161230	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-120	5	-1.59	163018000	21867	168.30	7550	7550	7410	9810	5290	7550	7455.50	0.33	0	-6023	7656	7602	7506	7452	7356	7630	7480	13	2260	100	4680	10	1	13436499	998	7.94	1.22	12	0.16	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	0.31	N	352090	100	13 억		44643	N	N	0	N	00	N
19	20240426	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-90	5	-1.19	150795560	20222	155.64	7550	7550	7410	9810	5290	7550	7457.01	0.33	0	-5955	7656	7602	7506	7452	7356	7630	7480	13	2260	100	4680	10	1	13436499	1002	7.97	1.22	12	0.15	936.00	6093.00	20400	20231120	-63.43	7030	20240417	6.12	11600	-35.69	20240108	7030	6.12	20240417	20400	-63.43	20231120	7030	6.12	20240417	0.31	N	352090	100	13 억		44643	N	N	0	N	00	N
20	20240426	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-110	5	-1.46	122347670	16391	126.15	7550	7550	7420	9810	5290	7550	7464.32	0.33	0	-5738	7656	7602	7506	7452	7356	7630	7480	13	2260	100	4680	10	1	13436499	1000	7.95	1.22	12	0.12	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.31	N	352090	100	13 억		44643	N	N	0	N	00	N
21	20240426	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-70	5	-0.93	114380390	15320	117.91	7550	7550	7420	9810	5290	7550	7466.08	0.33	0	-4908	7656	7602	7506	7452	7356	7630	7480	13	2260	100	4680	10	1	13436499	1005	7.99	1.23	12	0.11	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.31	N	352090	100	13 억		44643	N	N	0	N	00	N
22	20240426	121228	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-50	5	-0.66	72910990	9743	74.99	7550	7550	7440	9810	5290	7550	7483.42	0.33	0	-2755	7656	7602	7506	7452	7356	7630	7480	13	2260	100	4680	10	1	13436499	1008	8.01	1.23	12	0.07	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	0.31	N	352090	100	13 억		44643	N	N	0	N	00	N
23	20240426	111223	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-60	5	-0.79	51784850	6920	53.26	7550	7550	7440	9810	5290	7550	7483.36	0.33	0	-2639	7656	7602	7506	7452	7356	7630	7480	13	2260	100	4680	10	1	13436499	1006	8.00	1.23	12	0.05	936.00	6093.00	20400	20231120	-63.28	7030	20240417	6.54	11600	-35.43	20240108	7030	6.54	20240417	20400	-63.28	20231120	7030	6.54	20240417	0.31	N	352090	100	13 억		44643	N	N	0	N	00	N
24	20240426	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-90	5	-1.19	33738480	4504	34.66	7550	7550	7460	9810	5290	7550	7490.78	0.33	0	-2043	7656	7602	7506	7452	7356	7630	7480	13	2260	100	4680	10	1	13436499	1002	7.97	1.22	12	0.03	936.00	6093.00	20400	20231120	-63.43	7030	20240417	6.12	11600	-35.69	20240108	7030	6.12	20240417	20400	-63.43	20231120	7030	6.12	20240417	0.31	N	352090	100	13 억		44643	N	N	0	N	00	N
25	20240426	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-40	5	-0.53	4054390	539	4.15	7550	7550	7500	9810	5290	7550	7522.06	0.33	0	-395	7656	7602	7506	7452	7356	7630	7480	13	2260	100	4680	10	1	13436499	1009	8.02	1.23	12	0.00	936.00	6093.00	20400	20231120	-63.19	7030	20240417	6.83	11600	-35.26	20240108	7030	6.83	20240417	20400	-63.19	20231120	7030	6.83	20240417	0.31	N	352090	100	13 억		44643	N	N	0	N	00	N
26	20240425	161222	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	96828110	12967	90.72	7460	7560	7410	9730	5250	7490	7466.57	0.33	0	189	7630	7560	7490	7420	7350	7595	7455	13	2240	100	4640	10	1	13436499	1014	8.07	1.24	12	0.10	936.00	6093.00	20400	20231120	-62.99	7030	20240417	7.40	11600	-34.91	20240108	7030	7.40	20240417	20400	-62.99	20231120	7030	7.40	20240417	0.30	N	352090	100	13 억		44455	N	N	0	N	00	N
27	20240425	151227	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	10	2	0.13	92208170	12354	86.43	7460	7560	7410	9730	5250	7490	7463.83	0.33	0	273	7630	7560	7490	7420	7350	7595	7455	13	2240	100	4640	10	1	13436499	1008	8.01	1.23	12	0.09	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	0.30	N	352090	100	13 억		44455	N	N	0	N	00	N
28	20240425	141224	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-20	5	-0.27	71528280	9602	67.18	7460	7510	7410	9730	5250	7490	7449.31	0.33	0	794	7630	7560	7490	7420	7350	7595	7455	13	2240	100	4640	10	1	13436499	1004	7.98	1.23	12	0.07	936.00	6093.00	20400	20231120	-63.38	7030	20240417	6.26	11600	-35.60	20240108	7030	6.26	20240417	20400	-63.38	20231120	7030	6.26	20240417	0.30	N	352090	100	13 억		44455	N	N	0	N	00	N
29	20240425	131224	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-10	5	-0.13	61995900	8321	58.21	7460	7510	7410	9730	5250	7490	7450.53	0.33	0	532	7630	7560	7490	7420	7350	7595	7455	13	2240	100	4640	10	1	13436499	1005	7.99	1.23	12	0.06	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.30	N	352090	100	13 억		44455	N	N	0	N	00	N
30	20240425	121220	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	0	3	0.00	58928570	7911	55.34	7460	7510	7410	9730	5250	7490	7448.94	0.33	0	532	7630	7560	7490	7420	7350	7595	7455	13	2240	100	4640	10	1	13436499	1006	8.00	1.23	12	0.06	936.00	6093.00	20400	20231120	-63.28	7030	20240417	6.54	11600	-35.43	20240108	7030	6.54	20240417	20400	-63.28	20231120	7030	6.54	20240417	0.30	N	352090	100	13 억		44455	N	N	0	N	00	N
31	20240425	111222	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-50	5	-0.67	42369860	5697	39.86	7460	7510	7410	9730	5250	7490	7437.22	0.33	0	116	7630	7560	7490	7420	7350	7595	7455	13	2240	100	4640	10	1	13436499	1000	7.95	1.22	12	0.04	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.30	N	352090	100	13 억		44455	N	N	0	N	00	N
32	20240425	101222	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-10	5	-0.13	28742690	3862	27.02	7460	7510	7410	9730	5250	7490	7442.44	0.33	0	315	7630	7560	7490	7420	7350	7595	7455	13	2240	100	4640	10	1	13436499	1005	7.99	1.23	12	0.03	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.30	N	352090	100	13 억		44455	N	N	0	N	00	N
33	20240425	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-10	5	-0.13	8866760	1194	8.35	7460	7510	7410	9730	5250	7490	7426.10	0.33	0	240	7630	7560	7490	7420	7350	7595	7455	13	2240	100	4640	10	1	13436499	1005	7.99	1.23	12	0.01	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.30	N	352090	100	13 억		44455	N	N	0	N	00	N
34	20240424	161203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	50	2	0.67	106963770	14292	54.68	7450	7560	7420	9670	5210	7440	7484.17	0.34	0	-671	7646	7542	7426	7322	7206	7595	7375	13	2230	100	4610	10	1	13436499	1006	8.00	1.23	12	0.11	936.00	6093.00	20400	20231120	-63.28	7030	20240417	6.54	11600	-35.43	20240108	7030	6.54	20240417	20400	-63.28	20231120	7030	6.54	20240417	0.30	N	352090	100	13 억		45126	N	N	0	N	00	N
35	20240424	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	40	2	0.54	103394320	13815	52.86	7450	7560	7420	9670	5210	7440	7484.21	0.34	0	-514	7646	7542	7426	7322	7206	7595	7375	13	2230	100	4610	10	1	13436499	1005	7.99	1.23	12	0.10	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.30	N	352090	100	13 억		45126	N	N	0	N	00	N
36	20240424	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	60	2	0.81	90975180	12147	46.48	7450	7560	7420	9670	5210	7440	7489.52	0.34	0	-79	7646	7542	7426	7322	7206	7595	7375	13	2230	100	4610	10	1	13436499	1008	8.01	1.23	12	0.09	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	0.30	N	352090	100	13 억		45126	N	N	0	N	00	N
37	20240424	131224	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	100	2	1.34	58213010	7771	29.73	7450	7560	7420	9670	5210	7440	7491.06	0.34	0	-499	7646	7542	7426	7322	7206	7595	7375	13	2230	100	4610	10	1	13436499	1013	8.06	1.24	12	0.06	936.00	6093.00	20400	20231120	-63.04	7030	20240417	7.25	11600	-35.00	20240108	7030	7.25	20240417	20400	-63.04	20231120	7030	7.25	20240417	0.30	N	352090	100	13 억		45126	N	N	0	N	00	N
38	20240424	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	70	2	0.94	48669230	6503	24.88	7450	7560	7420	9670	5210	7440	7484.12	0.34	0	-701	7646	7542	7426	7322	7206	7595	7375	13	2230	100	4610	10	1	13436499	1009	8.02	1.23	12	0.05	936.00	6093.00	20400	20231120	-63.19	7030	20240417	6.83	11600	-35.26	20240108	7030	6.83	20240417	20400	-63.19	20231120	7030	6.83	20240417	0.30	N	352090	100	13 억		45126	N	N	0	N	00	N
39	20240424	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-10	5	-0.13	27960870	3738	14.30	7450	7560	7430	9670	5210	7440	7480.17	0.34	0	-1078	7646	7542	7426	7322	7206	7595	7375	13	2230	100	4610	10	1	13436499	998	7.94	1.22	12	0.03	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	0.30	N	352090	100	13 억		45126	N	N	0	N	00	N
40	20240424	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	40	2	0.54	16641100	2221	8.50	7450	7560	7440	9670	5210	7440	7492.62	0.34	0	-658	7646	7542	7426	7322	7206	7595	7375	13	2230	100	4610	10	1	13436499	1005	7.99	1.23	12	0.02	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.30	N	352090	100	13 억		45126	N	N	0	N	00	N
41	20240424	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	60	2	0.81	6751750	902	3.45	7450	7560	7440	9670	5210	7440	7485.31	0.34	0	-44	7646	7542	7426	7322	7206	7595	7375	13	2230	100	4610	10	1	13436499	1008	8.01	1.23	12	0.01	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	0.30	N	352090	100	13 억		45126	N	N	0	N	00	N
42	20240423	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	130	2	1.78	194362270	26069	118.26	7310	7530	7310	9500	5120	7310	7455.69	0.30	0	5159	7530	7420	7320	7210	7110	7475	7265	13	2190	100	4530	10	1	13436499	1000	7.95	1.22	12	0.19	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.29	N	352090	100	13 억		39967	N	N	0	N	00	N
43	20240423	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	150	2	2.05	186977930	25079	113.77	7310	7530	7310	9500	5120	7310	7455.56	0.30	0	5108	7530	7420	7320	7210	7110	7475	7265	13	2190	100	4530	10	1	13436499	1002	7.97	1.22	12	0.19	936.00	6093.00	20400	20231120	-63.43	7030	20240417	6.12	11600	-35.69	20240108	7030	6.12	20240417	20400	-63.43	20231120	7030	6.12	20240417	0.29	N	352090	100	13 억		39967	N	N	0	N	00	N
44	20240423	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	190	2	2.60	175314410	23517	106.69	7310	7530	7310	9500	5120	7310	7454.79	0.30	0	5176	7530	7420	7320	7210	7110	7475	7265	13	2190	100	4530	10	1	13436499	1008	8.01	1.23	12	0.18	936.00	6093.00	20400	20231120	-63.24	7030	20240417	6.69	11600	-35.34	20240108	7030	6.69	20240417	20400	-63.24	20231120	7030	6.69	20240417	0.29	N	352090	100	13 억		39967	N	N	0	N	00	N
45	20240423	131211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	170	2	2.33	156184150	20960	95.09	7310	7530	7310	9500	5120	7310	7451.53	0.30	0	5003	7530	7420	7320	7210	7110	7475	7265	13	2190	100	4530	10	1	13436499	1005	7.99	1.23	12	0.16	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.29	N	352090	100	13 억		39967	N	N	0	N	00	N
46	20240423	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	170	2	2.33	139588200	18742	85.02	7310	7530	7310	9500	5120	7310	7447.88	0.30	0	5176	7530	7420	7320	7210	7110	7475	7265	13	2190	100	4530	10	1	13436499	1005	7.99	1.23	12	0.14	936.00	6093.00	20400	20231120	-63.33	7030	20240417	6.40	11600	-35.52	20240108	7030	6.40	20240417	20400	-63.33	20231120	7030	6.40	20240417	0.29	N	352090	100	13 억		39967	N	N	0	N	00	N
47	20240423	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	130	2	1.78	107890260	14500	65.78	7310	7530	7310	9500	5120	7310	7440.71	0.30	0	4126	7530	7420	7320	7210	7110	7475	7265	13	2190	100	4530	10	1	13436499	1000	7.95	1.22	12	0.11	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.29	N	352090	100	13 억		39967	N	N	0	N	00	N
48	20240423	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	110	2	1.50	52109460	7017	31.83	7310	7470	7310	9500	5120	7310	7426.17	0.30	0	1297	7530	7420	7320	7210	7110	7475	7265	13	2190	100	4530	10	1	13436499	997	7.93	1.22	12	0.05	936.00	6093.00	20400	20231120	-63.63	7030	20240417	5.55	11600	-36.03	20240108	7030	5.55	20240417	20400	-63.63	20231120	7030	5.55	20240417	0.29	N	352090	100	13 억		39967	N	N	0	N	00	N
49	20240423	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	150	2	2.05	17257660	2323	10.54	7310	7460	7310	9500	5120	7310	7429.04	0.30	0	356	7530	7420	7320	7210	7110	7475	7265	13	2190	100	4530	10	1	13436499	1002	7.97	1.22	12	0.02	936.00	6093.00	20400	20231120	-63.43	7030	20240417	6.12	11600	-35.69	20240108	7030	6.12	20240417	20400	-63.43	20231120	7030	6.12	20240417	0.29	N	352090	100	13 억		39967	N	N	0	N	00	N
50	20240422	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	120	2	1.67	160944370	22019	83.25	7270	7430	7220	9340	5040	7190	7309.34	0.21	0	11305	7530	7360	7250	7080	6970	7305	7025	13	2150	100	4450	10	1	13436499	982	7.81	1.20	12	0.16	936.00	6093.00	20400	20231120	-64.17	7030	20240417	3.98	11600	-36.98	20240108	7030	3.98	20240417	20400	-64.17	20231120	7030	3.98	20240417	0.29	N	352090	100	13 억		28662	N	N	0	N	00	N
51	20240422	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	80	2	1.11	152028260	20796	78.63	7270	7430	7220	9340	5040	7190	7310.46	0.21	0	11190	7530	7360	7250	7080	6970	7305	7025	13	2150	100	4450	10	1	13436499	977	7.77	1.19	12	0.15	936.00	6093.00	20400	20231120	-64.36	7030	20240417	3.41	11600	-37.33	20240108	7030	3.41	20240417	20400	-64.36	20231120	7030	3.41	20240417	0.29	N	352090	100	13 억		28662	N	N	0	N	00	N
52	20240422	141205	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	80	2	1.11	130830270	17881	67.61	7270	7430	7220	9340	5040	7190	7316.72	0.21	0	9487	7530	7360	7250	7080	6970	7305	7025	13	2150	100	4450	10	1	13436499	977	7.77	1.19	12	0.13	936.00	6093.00	20400	20231120	-64.36	7030	20240417	3.41	11600	-37.33	20240108	7030	3.41	20240417	20400	-64.36	20231120	7030	3.41	20240417	0.29	N	352090	100	13 억		28662	N	N	0	N	00	N
53	20240422	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	170	2	2.36	110877560	15150	57.28	7270	7430	7220	9340	5040	7190	7318.65	0.21	0	8562	7530	7360	7250	7080	6970	7305	7025	13	2150	100	4450	10	1	13436499	989	7.86	1.21	12	0.11	936.00	6093.00	20400	20231120	-63.92	7030	20240417	4.69	11600	-36.55	20240108	7030	4.69	20240417	20400	-63.92	20231120	7030	4.69	20240417	0.29	N	352090	100	13 억		28662	N	N	0	N	00	N
54	20240422	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	120	2	1.67	101846710	13921	52.64	7270	7430	7220	9340	5040	7190	7316.05	0.21	0	8303	7530	7360	7250	7080	6970	7305	7025	13	2150	100	4450	10	1	13436499	982	7.81	1.20	12	0.10	936.00	6093.00	20400	20231120	-64.17	7030	20240417	3.98	11600	-36.98	20240108	7030	3.98	20240417	20400	-64.17	20231120	7030	3.98	20240417	0.29	N	352090	100	13 억		28662	N	N	0	N	00	N
55	20240422	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	190	2	2.64	85968110	11755	44.45	7270	7430	7220	9340	5040	7190	7313.32	0.21	0	7647	7530	7360	7250	7080	6970	7305	7025	13	2150	100	4450	10	1	13436499	992	7.88	1.21	12	0.09	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	0.29	N	352090	100	13 억		28662	N	N	0	N	00	N
56	20240422	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	120	2	1.67	39542170	5426	20.52	7270	7360	7220	9340	5040	7190	7287.54	0.21	0	2696	7530	7360	7250	7080	6970	7305	7025	13	2150	100	4450	10	1	13436499	982	7.81	1.20	12	0.04	936.00	6093.00	20400	20231120	-64.17	7030	20240417	3.98	11600	-36.98	20240108	7030	3.98	20240417	20400	-64.17	20231120	7030	3.98	20240417	0.29	N	352090	100	13 억		28662	N	N	0	N	00	N
57	20240422	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	60	2	0.83	4520970	623	2.36	7270	7270	7220	9340	5040	7190	7256.77	0.21	0	-53	7530	7360	7250	7080	6970	7305	7025	13	2150	100	4450	10	1	13436499	974	7.75	1.19	12	0.00	936.00	6093.00	20400	20231120	-64.46	7030	20240417	3.13	11600	-37.50	20240108	7030	3.13	20240417	20400	-64.46	20231120	7030	3.13	20240417	0.29	N	352090	100	13 억		28662	N	N	0	N	00	N
58	20240419	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-250	5	-3.36	189205090	26116	85.07	7410	7420	7140	9670	5210	7440	7244.80	0.26	0	-6732	7633	7536	7353	7256	7073	7585	7305	13	2230	100	4610	10	1	13436499	966	7.68	1.18	12	0.19	936.00	6093.00	20400	20231120	-64.75	7030	20240417	2.28	11600	-38.02	20240108	7030	2.28	20240417	20400	-64.75	20231120	7030	2.28	20240417	0.28	N	352090	100	13 억		35394	N	N	0	N	00	N
59	20240419	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-210	5	-2.82	178280770	24600	80.14	7410	7420	7140	9670	5210	7440	7247.19	0.26	0	-6573	7633	7536	7353	7256	7073	7585	7305	13	2230	100	4610	10	1	13436499	971	7.72	1.19	12	0.18	936.00	6093.00	20400	20231120	-64.56	7030	20240417	2.84	11600	-37.67	20240108	7030	2.84	20240417	20400	-64.56	20231120	7030	2.84	20240417	0.28	N	352090	100	13 억		35394	N	N	0	N	00	N
60	20240419	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-160	5	-2.15	161758250	22321	72.71	7410	7420	7140	9670	5210	7440	7246.91	0.26	0	-5339	7633	7536	7353	7256	7073	7585	7305	13	2230	100	4610	10	1	13436499	978	7.78	1.19	12	0.17	936.00	6093.00	20400	20231120	-64.31	7030	20240417	3.56	11600	-37.24	20240108	7030	3.56	20240417	20400	-64.31	20231120	7030	3.56	20240417	0.28	N	352090	100	13 억		35394	N	N	0	N	00	N
61	20240419	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-180	5	-2.42	145006810	20013	65.19	7410	7420	7140	9670	5210	7440	7245.63	0.26	0	-5131	7633	7536	7353	7256	7073	7585	7305	13	2230	100	4610	10	1	13436499	975	7.76	1.19	12	0.15	936.00	6093.00	20400	20231120	-64.41	7030	20240417	3.27	11600	-37.41	20240108	7030	3.27	20240417	20400	-64.41	20231120	7030	3.27	20240417	0.28	N	352090	100	13 억		35394	N	N	0	N	00	N
62	20240419	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-230	5	-3.09	122946600	16964	55.26	7410	7420	7140	9670	5210	7440	7247.50	0.26	0	-5986	7633	7536	7353	7256	7073	7585	7305	13	2230	100	4610	10	1	13436499	969	7.70	1.18	12	0.13	936.00	6093.00	20400	20231120	-64.66	7030	20240417	2.56	11600	-37.84	20240108	7030	2.56	20240417	20400	-64.66	20231120	7030	2.56	20240417	0.28	N	352090	100	13 억		35394	N	N	0	N	00	N
63	20240419	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-200	5	-2.69	73856050	10122	32.97	7410	7420	7210	9670	5210	7440	7296.59	0.26	0	-3731	7633	7536	7353	7256	7073	7585	7305	13	2230	100	4610	10	1	13436499	973	7.74	1.19	12	0.08	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	0.28	N	352090	100	13 억		35394	N	N	0	N	00	N
64	20240419	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-60	5	-0.81	14297150	1946	6.34	7410	7420	7330	9670	5210	7440	7346.94	0.26	0	-19	7633	7536	7353	7256	7073	7585	7305	13	2230	100	4610	10	1	13436499	992	7.88	1.21	12	0.01	936.00	6093.00	20400	20231120	-63.82	7030	20240417	4.98	11600	-36.38	20240108	7030	4.98	20240417	20400	-63.82	20231120	7030	4.98	20240417	0.28	N	352090	100	13 억		35394	N	N	0	N	00	N
65	20240419	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-50	5	-0.67	1259170	170	0.55	7410	7420	7340	9670	5210	7440	7406.88	0.26	0	-56	7633	7536	7353	7256	7073	7585	7305	13	2230	100	4610	10	1	13436499	993	7.90	1.21	12	0.00	936.00	6093.00	20400	20231120	-63.77	7030	20240417	5.12	11600	-36.29	20240108	7030	5.12	20240417	20400	-63.77	20231120	7030	5.12	20240417	0.28	N	352090	100	13 억		35394	N	N	0	N	00	N
66	20240418	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	250	2	3.48	224122000	30514	94.21	7200	7450	7170	9340	5040	7190	7344.88	0.19	0	10482	7456	7322	7176	7042	6896	7390	7110	13	2150	100	4450	10	1	13436499	1000	7.95	1.22	12	0.23	936.00	6093.00	20400	20231120	-63.53	7030	20240417	5.83	11600	-35.86	20240108	7030	5.83	20240417	20400	-63.53	20231120	7030	5.83	20240417	0.29	N	352090	100	13 억		24912	N	N	0	N	00	N
67	20240418	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	240	2	3.34	214388980	29205	90.16	7200	7450	7170	9340	5040	7190	7340.83	0.19	0	10304	7456	7322	7176	7042	6896	7390	7110	13	2150	100	4450	10	1	13436499	998	7.94	1.22	12	0.22	936.00	6093.00	20400	20231120	-63.58	7030	20240417	5.69	11600	-35.95	20240108	7030	5.69	20240417	20400	-63.58	20231120	7030	5.69	20240417	0.29	N	352090	100	13 억		24912	N	N	0	N	00	N
68	20240418	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	140	2	1.95	151594240	20724	63.98	7200	7410	7170	9340	5040	7190	7314.91	0.19	0	5602	7456	7322	7176	7042	6896	7390	7110	13	2150	100	4450	10	1	13436499	985	7.83	1.20	12	0.15	936.00	6093.00	20400	20231120	-64.07	7030	20240417	4.27	11600	-36.81	20240108	7030	4.27	20240417	20400	-64.07	20231120	7030	4.27	20240417	0.29	N	352090	100	13 억		24912	N	N	0	N	00	N
69	20240418	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	180	2	2.50	107589990	14759	45.57	7200	7380	7170	9340	5040	7190	7289.79	0.19	0	4872	7456	7322	7176	7042	6896	7390	7110	13	2150	100	4450	10	1	13436499	990	7.87	1.21	12	0.11	936.00	6093.00	20400	20231120	-63.87	7030	20240417	4.84	11600	-36.47	20240108	7030	4.84	20240417	20400	-63.87	20231120	7030	4.84	20240417	0.29	N	352090	100	13 억		24912	N	N	0	N	00	N
70	20240418	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	130	2	1.81	80697860	11098	34.26	7200	7320	7170	9340	5040	7190	7271.39	0.19	0	3016	7456	7322	7176	7042	6896	7390	7110	13	2150	100	4450	10	1	13436499	984	7.82	1.20	12	0.08	936.00	6093.00	20400	20231120	-64.12	7030	20240417	4.13	11600	-36.90	20240108	7030	4.13	20240417	20400	-64.12	20231120	7030	4.13	20240417	0.29	N	352090	100	13 억		24912	N	N	0	N	00	N
71	20240418	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	100	2	1.39	62968220	8669	26.76	7200	7320	7170	9340	5040	7190	7263.61	0.19	0	1809	7456	7322	7176	7042	6896	7390	7110	13	2150	100	4450	10	1	13436499	980	7.79	1.20	12	0.06	936.00	6093.00	20400	20231120	-64.26	7030	20240417	3.70	11600	-37.16	20240108	7030	3.70	20240417	20400	-64.26	20231120	7030	3.70	20240417	0.29	N	352090	100	13 억		24912	N	N	0	N	00	N
72	20240418	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	110	2	1.53	43424820	5975	18.45	7200	7320	7170	9340	5040	7190	7267.75	0.19	0	748	7456	7322	7176	7042	6896	7390	7110	13	2150	100	4450	10	1	13436499	981	7.80	1.20	12	0.04	936.00	6093.00	20400	20231120	-64.22	7030	20240417	3.84	11600	-37.07	20240108	7030	3.84	20240417	20400	-64.22	20231120	7030	3.84	20240417	0.29	N	352090	100	13 억		24912	N	N	0	N	00	N
73	20240418	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	70	2	0.97	2549240	353	1.09	7200	7270	7170	9340	5040	7190	7221.64	0.19	0	-122	7456	7322	7176	7042	6896	7390	7110	13	2150	100	4450	10	1	13436499	975	7.76	1.19	12	0.00	936.00	6093.00	20400	20231120	-64.41	7030	20240417	3.27	11600	-37.41	20240108	7030	3.27	20240417	20400	-64.41	20231120	7030	3.27	20240417	0.29	N	352090	100	13 억		24912	N	N	0	N	00	N
74	20240417	161051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7190	60	2	0.84	232640630	32391	112.45	7120	7310	7030	9260	5000	7130	7182.26	0.17	0	1853	7330	7230	7170	7070	7010	7200	7040	13	2130	100	4420	10	1	13436499	966	7.68	1.18	12	0.24	936.00	6093.00	20400	20231120	-64.75	7030	20240417	2.28	11600	-38.02	20240108	7030	2.28	20240417	20400	-64.75	20231120	7030	2.28	20240417	0.29	N	352090	100	13 억		23057	N	N	0	N	00	N
75	20240417	151108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7190	60	2	0.84	227132550	31623	109.79	7120	7310	7030	9260	5000	7130	7182.51	0.17	0	1781	7330	7230	7170	7070	7010	7200	7040	13	2130	100	4420	10	1	13436499	966	7.68	1.18	12	0.24	936.00	6093.00	20400	20231120	-64.75	7030	20240417	2.28	11600	-38.02	20240108	7030	2.28	20240417	20400	-64.75	20231120	7030	2.28	20240417	0.29	N	352090	100	13 억		23057	N	N	0	N	00	N
76	20240417	141105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7240	110	2	1.54	180103100	25041	86.94	7120	7310	7030	9260	5000	7130	7192.33	0.17	0	949	7330	7230	7170	7070	7010	7200	7040	13	2130	100	4420	10	1	13436499	973	7.74	1.19	12	0.19	936.00	6093.00	20400	20231120	-64.51	7030	20240417	2.99	11600	-37.59	20240108	7030	2.99	20240417	20400	-64.51	20231120	7030	2.99	20240417	0.29	N	352090	100	13 억		23057	N	N	0	N	00	N
77	20240417	131106	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7250	120	2	1.68	177213390	24641	85.55	7120	7310	7030	9260	5000	7130	7191.81	0.17	0	817	7330	7230	7170	7070	7010	7200	7040	13	2130	100	4420	10	1	13436499	974	7.75	1.19	12	0.18	936.00	6093.00	20400	20231120	-64.46	7030	20240417	3.13	11600	-37.50	20240108	7030	3.13	20240417	20400	-64.46	20231120	7030	3.13	20240417	0.29	N	352090	100	13 억		23057	N	N	0	N	00	N
78	20240417	121107	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7180	50	2	0.70	155202870	21579	74.92	7120	7310	7030	9260	5000	7130	7192.31	0.17	0	-265	7330	7230	7170	7070	7010	7200	7040	13	2130	100	4420	10	1	13436499	965	7.67	1.18	12	0.16	936.00	6093.00	20400	20231120	-64.80	7030	20240417	2.13	11600	-38.10	20240108	7030	2.13	20240417	20400	-64.80	20231120	7030	2.13	20240417	0.29	N	352090	100	13 억		23057	N	N	0	N	00	N
79	20240417	111111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7300	170	2	2.38	98606280	13643	47.36	7120	7310	7050	9260	5000	7130	7227.61	0.17	0	-2384	7330	7230	7170	7070	7010	7200	7040	13	2130	100	4420	10	1	13436499	981	7.80	1.20	12	0.10	936.00	6093.00	20400	20231120	-64.22	7050	20240417	3.55	11600	-37.07	20240108	7050	3.55	20240417	20400	-64.22	20231120	7050	3.55	20240417	0.29	N	352090	100	13 억		23057	N	N	0	N	00	N
80	20240417	101101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7250	120	2	1.68	46803430	6528	22.66	7120	7310	7050	9260	5000	7130	7169.64	0.17	0	-30	7330	7230	7170	7070	7010	7200	7040	13	2130	100	4420	10	1	13436499	974	7.75	1.19	12	0.05	936.00	6093.00	20400	20231120	-64.46	7050	20240417	2.84	11600	-37.50	20240108	7050	2.84	20240417	20400	-64.46	20231120	7050	2.84	20240417	0.29	N	352090	100	13 억		23057	N	N	0	N	00	N
81	20240417	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	50	2	0.70	5432880	762	2.65	7120	7180	7120	9260	5000	7130	7129.76	0.17	0	16	7330	7230	7170	7070	7010	7200	7040	13	2130	100	4420	10	1	13436499	965	7.67	1.18	12	0.01	936.00	6093.00	20400	20231120	-64.80	7110	20240416	0.98	11600	-38.10	20240108	7110	0.98	20240416	20400	-64.80	20231120	7110	0.98	20240416	0.29	N	352090	100	13 억		23057	N	N	0	N	00	N
82	20240416	161102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7130	-170	5	-2.33	205795810	28753	53.34	7270	7270	7110	9490	5110	7300	7157.40	0.18	0	-836	7633	7466	7323	7156	7013	7395	7085	13	2190	100	4520	10	1	13436499	958	7.62	1.17	12	0.21	936.00	6093.00	20400	20231120	-65.05	7110	20240416	0.28	11600	-38.53	20240108	7110	0.28	20240416	20400	-65.05	20231120	7110	0.28	20240416	0.30	N	352090	100	13 억		23893	N	N	0	N	00	N
83	20240416	151101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7140	-160	5	-2.19	192073800	26827	49.77	7270	7270	7110	9490	5110	7300	7159.72	0.18	0	-816	7633	7466	7323	7156	7013	7395	7085	13	2190	100	4520	10	1	13436499	959	7.63	1.17	12	0.20	936.00	6093.00	20400	20231120	-65.00	7110	20240416	0.42	11600	-38.45	20240108	7110	0.42	20240416	20400	-65.00	20231120	7110	0.42	20240416	0.30	N	352090	100	13 억		23893	N	N	0	N	00	N
84	20240416	141102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7140	-160	5	-2.19	174967190	24427	45.31	7270	7270	7110	9490	5110	7300	7162.86	0.18	0	-1287	7633	7466	7323	7156	7013	7395	7085	13	2190	100	4520	10	1	13436499	959	7.63	1.17	12	0.18	936.00	6093.00	20400	20231120	-65.00	7110	20240416	0.42	11600	-38.45	20240108	7110	0.42	20240416	20400	-65.00	20231120	7110	0.42	20240416	0.30	N	352090	100	13 억		23893	N	N	0	N	00	N
85	20240416	131058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7160	-140	5	-1.92	151247550	21099	39.14	7270	7270	7110	9490	5110	7300	7168.47	0.18	0	-1219	7633	7466	7323	7156	7013	7395	7085	13	2190	100	4520	10	1	13436499	962	7.65	1.18	12	0.16	936.00	6093.00	20400	20231120	-64.90	7110	20240416	0.70	11600	-38.28	20240108	7110	0.70	20240416	20400	-64.90	20231120	7110	0.70	20240416	0.30	N	352090	100	13 억		23893	N	N	0	N	00	N
86	20240416	121102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7190	-110	5	-1.51	140954870	19657	36.47	7270	7270	7110	9490	5110	7300	7170.72	0.18	0	-1290	7633	7466	7323	7156	7013	7395	7085	13	2190	100	4520	10	1	13436499	966	7.68	1.18	12	0.15	936.00	6093.00	20400	20231120	-64.75	7110	20240416	1.13	11600	-38.02	20240108	7110	1.13	20240416	20400	-64.75	20231120	7110	1.13	20240416	0.30	N	352090	100	13 억		23893	N	N	0	N	00	N
87	20240416	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-110	5	-1.51	112085770	15608	28.95	7270	7270	7140	9490	5110	7300	7181.30	0.18	0	-1365	7633	7466	7323	7156	7013	7395	7085	13	2190	100	4520	10	1	13436499	966	7.68	1.18	12	0.12	936.00	6093.00	20400	20231120	-64.75	7130	20240411	0.84	11600	-38.02	20240108	7130	0.84	20240411	20400	-64.75	20231120	7130	0.84	20240411	0.30	N	352090	100	13 억		23893	N	N	0	N	00	N
88	20240416	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-140	5	-1.92	55383630	7696	14.28	7270	7270	7150	9490	5110	7300	7196.42	0.18	0	-1192	7633	7466	7323	7156	7013	7395	7085	13	2190	100	4520	10	1	13436499	962	7.65	1.18	12	0.06	936.00	6093.00	20400	20231120	-64.90	7130	20240411	0.42	11600	-38.28	20240108	7130	0.42	20240411	20400	-64.90	20231120	7130	0.42	20240411	0.30	N	352090	100	13 억		23893	N	N	0	N	00	N
89	20240416	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-50	5	-0.68	5503390	758	1.41	7270	7270	7230	9490	5110	7300	7260.41	0.18	0	-217	7633	7466	7323	7156	7013	7395	7085	13	2190	100	4520	10	1	13436499	974	7.75	1.19	12	0.01	936.00	6093.00	20400	20231120	-64.46	7130	20240411	1.68	11600	-37.50	20240108	7130	1.68	20240411	20400	-64.46	20231120	7130	1.68	20240411	0.30	N	352090	100	13 억		23893	N	N	0	N	00	N
90	20240415	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-150	5	-2.01	390728590	53771	215.92	7420	7490	7180	9680	5220	7450	7266.50	0.12	0	7703	7676	7562	7466	7352	7256	7515	7305	13	2230	100	4610	10	1	13436499	981	7.80	1.20	12	0.40	936.00	6093.00	20400	20231120	-64.22	7130	20240411	2.38	11600	-37.07	20240108	7130	2.38	20240411	20400	-64.22	20231120	7130	2.38	20240411	0.34	N	352090	100	13 억		16285	N	N	0	N	00	N
91	20240415	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-190	5	-2.55	382482230	52639	211.38	7420	7490	7180	9680	5220	7450	7266.12	0.12	0	8182	7676	7562	7466	7352	7256	7515	7305	13	2230	100	4610	10	1	13436499	975	7.76	1.19	12	0.39	936.00	6093.00	20400	20231120	-64.41	7130	20240411	1.82	11600	-37.41	20240108	7130	1.82	20240411	20400	-64.41	20231120	7130	1.82	20240411	0.34	N	352090	100	13 억		16285	N	N	0	N	00	N
92	20240415	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-200	5	-2.68	352910140	48562	195.00	7420	7490	7180	9680	5220	7450	7267.19	0.12	0	8317	7676	7562	7466	7352	7256	7515	7305	13	2230	100	4610	10	1	13436499	974	7.75	1.19	12	0.36	936.00	6093.00	20400	20231120	-64.46	7130	20240411	1.68	11600	-37.50	20240108	7130	1.68	20240411	20400	-64.46	20231120	7130	1.68	20240411	0.34	N	352090	100	13 억		16285	N	N	0	N	00	N
93	20240415	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-190	5	-2.55	296853630	40827	163.94	7420	7490	7180	9680	5220	7450	7270.99	0.12	0	5778	7676	7562	7466	7352	7256	7515	7305	13	2230	100	4610	10	1	13436499	975	7.76	1.19	12	0.30	936.00	6093.00	20400	20231120	-64.41	7130	20240411	1.82	11600	-37.41	20240108	7130	1.82	20240411	20400	-64.41	20231120	7130	1.82	20240411	0.34	N	352090	100	13 억		16285	N	N	0	N	00	N
94	20240415	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-230	5	-3.09	289886960	39867	160.09	7420	7490	7180	9680	5220	7450	7271.33	0.12	0	5778	7676	7562	7466	7352	7256	7515	7305	13	2230	100	4610	10	1	13436499	970	7.71	1.18	12	0.30	936.00	6093.00	20400	20231120	-64.61	7130	20240411	1.26	11600	-37.76	20240108	7130	1.26	20240411	20400	-64.61	20231120	7130	1.26	20240411	0.34	N	352090	100	13 억		16285	N	N	0	N	00	N
95	20240415	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-140	5	-1.88	283802060	39028	156.72	7420	7490	7180	9680	5220	7450	7271.73	0.12	0	5895	7676	7562	7466	7352	7256	7515	7305	13	2230	100	4610	10	1	13436499	982	7.81	1.20	12	0.29	936.00	6093.00	20400	20231120	-64.17	7130	20240411	2.52	11600	-36.98	20240108	7130	2.52	20240411	20400	-64.17	20231120	7130	2.52	20240411	0.34	N	352090	100	13 억		16285	N	N	0	N	00	N
96	20240415	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-170	5	-2.28	240812570	33113	132.97	7420	7490	7180	9680	5220	7450	7272.42	0.12	0	6634	7676	7562	7466	7352	7256	7515	7305	13	2230	100	4610	10	1	13436499	978	7.78	1.19	12	0.25	936.00	6093.00	20400	20231120	-64.31	7130	20240411	2.10	11600	-37.24	20240108	7130	2.10	20240411	20400	-64.31	20231120	7130	2.10	20240411	0.34	N	352090	100	13 억		16285	N	N	0	N	00	N
97	20240415	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	0	3	0.00	42977470	5829	23.41	7420	7490	7320	9680	5220	7450	7372.98	0.12	0	-60	7676	7562	7466	7352	7256	7515	7305	13	2230	100	4610	10	1	13436499	1001	7.96	1.22	12	0.04	936.00	6093.00	20400	20231120	-63.48	7130	20240411	4.49	11600	-35.78	20240108	7130	4.49	20240411	20400	-63.48	20231120	7130	4.49	20240411	0.34	N	352090	100	13 억		16285	N	N	0	N	00	N
98	20240412	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-40	5	-0.53	183842470	24642	5.83	7460	7580	7370	9730	5250	7490	7460.53	0.14	0	-3211	8663	8076	7603	7016	6543	8370	7310	13	2240	100	4640	10	1	13436499	1001	7.96	1.22	12	0.18	936.00	6093.00	20400	20231120	-63.48	7130	20240411	4.49	11600	-35.78	20240108	7130	4.49	20240411	20400	-63.48	20231120	7130	4.49	20240411	0.34	N	352090	100	13 억		18631	N	N	0	N	00	N
99	20240412	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-40	5	-0.53	173409150	23237	5.50	7460	7580	7370	9730	5250	7490	7462.63	0.14	0	-3182	8663	8076	7603	7016	6543	8370	7310	13	2240	100	4640	10	1	13436499	1001	7.96	1.22	12	0.17	936.00	6093.00	20400	20231120	-63.48	7130	20240411	4.49	11600	-35.78	20240108	7130	4.49	20240411	20400	-63.48	20231120	7130	4.49	20240411	0.34	N	352090	100	13 억		18631	N	N	0	N	00	N
100	20240412	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-10	5	-0.13	165404540	22160	5.24	7460	7580	7370	9730	5250	7490	7464.10	0.14	0	-3011	8663	8076	7603	7016	6543	8370	7310	13	2240	100	4640	10	1	13436499	1005	7.99	1.23	12	0.16	936.00	6093.00	20400	20231120	-63.33	7130	20240411	4.91	11600	-35.52	20240108	7130	4.91	20240411	20400	-63.33	20231120	7130	4.91	20240411	0.34	N	352090	100	13 억		18631	N	N	0	N	00	N
101	20240412	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-40	5	-0.53	152829290	20470	4.84	7460	7580	7370	9730	5250	7490	7466.01	0.14	0	-1926	8663	8076	7603	7016	6543	8370	7310	13	2240	100	4640	10	1	13436499	1001	7.96	1.22	12	0.15	936.00	6093.00	20400	20231120	-63.48	7130	20240411	4.49	11600	-35.78	20240108	7130	4.49	20240411	20400	-63.48	20231120	7130	4.49	20240411	0.34	N	352090	100	13 억		18631	N	N	0	N	00	N
102	20240412	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-80	5	-1.07	122631470	16391	3.88	7460	7580	7410	9730	5250	7490	7481.63	0.14	0	-316	8663	8076	7603	7016	6543	8370	7310	13	2240	100	4640	10	1	13436499	996	7.92	1.22	12	0.12	936.00	6093.00	20400	20231120	-63.68	7130	20240411	3.93	11600	-36.12	20240108	7130	3.93	20240411	20400	-63.68	20231120	7130	3.93	20240411	0.34	N	352090	100	13 억		18631	N	N	0	N	00	N
103	20240412	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-30	5	-0.40	112356490	15007	3.55	7460	7580	7410	9730	5250	7490	7486.94	0.14	0	-217	8663	8076	7603	7016	6543	8370	7310	13	2240	100	4640	10	1	13436499	1002	7.97	1.22	12	0.11	936.00	6093.00	20400	20231120	-63.43	7130	20240411	4.63	11600	-35.69	20240108	7130	4.63	20240411	20400	-63.43	20231120	7130	4.63	20240411	0.34	N	352090	100	13 억		18631	N	N	0	N	00	N
104	20240412	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	0	3	0.00	86368530	11511	2.72	7460	7580	7410	9730	5250	7490	7503.13	0.14	0	-148	8663	8076	7603	7016	6543	8370	7310	13	2240	100	4640	10	1	13436499	1006	8.00	1.23	12	0.09	936.00	6093.00	20400	20231120	-63.28	7130	20240411	5.05	11600	-35.43	20240108	7130	5.05	20240411	20400	-63.28	20231120	7130	5.05	20240411	0.34	N	352090	100	13 억		18631	N	N	0	N	00	N
105	20240412	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	40	2	0.53	14515260	1932	0.46	7460	7550	7460	9730	5250	7490	7513.07	0.14	0	-806	8663	8076	7603	7016	6543	8370	7310	13	2240	100	4640	10	1	13436499	1012	8.04	1.24	12	0.01	936.00	6093.00	20400	20231120	-63.09	7130	20240411	5.61	11600	-35.09	20240108	7130	5.61	20240411	20400	-63.09	20231120	7130	5.61	20240411	0.34	N	352090	100	13 억		18631	N	N	0	N	00	N
106	20240411	161033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7490	190	2	2.60	3287527860	421106	2454.28	7310	8190	7130	9490	5110	7300	7807.07	0.16	0	-2294	7453	7376	7313	7236	7173	7415	7275	13	2190	100	4520	10	1	13436499	1006	8.00	1.23	12	3.13	936.00	6093.00	20400	20231120	-63.28	7130	20240411	5.05	11600	-35.43	20240108	7130	5.05	20240411	20400	-63.28	20231120	7130	5.05	20240411	0.34	N	352090	100	13 억		21786	N	N	0	N	00	N
107	20240411	151037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7550	250	2	3.42	3236419100	414294	2414.58	7310	8190	7130	9490	5110	7300	7811.89	0.16	0	-4672	7453	7376	7313	7236	7173	7415	7275	13	2190	100	4520	10	1	13436499	1014	8.07	1.24	12	3.08	936.00	6093.00	20400	20231120	-62.99	7130	20240411	5.89	11600	-34.91	20240108	7130	5.89	20240411	20400	-62.99	20231120	7130	5.89	20240411	0.34	N	352090	100	13 억		21786	N	N	0	N	00	N
108	20240411	141034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7530	230	2	3.15	3181261050	406953	2371.80	7310	8190	7130	9490	5110	7300	7817.27	0.16	0	-5202	7453	7376	7313	7236	7173	7415	7275	13	2190	100	4520	10	1	13436499	1012	8.04	1.24	12	3.03	936.00	6093.00	20400	20231120	-63.09	7130	20240411	5.61	11600	-35.09	20240108	7130	5.61	20240411	20400	-63.09	20231120	7130	5.61	20240411	0.34	N	352090	100	13 억		21786	N	N	0	N	00	N
109	20240411	131020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7520	220	2	3.01	3163790010	404636	2358.29	7310	8190	7130	9490	5110	7300	7818.85	0.16	0	-4905	7453	7376	7313	7236	7173	7415	7275	13	2190	100	4520	10	1	13436499	1010	8.03	1.23	12	3.01	936.00	6093.00	20400	20231120	-63.14	7130	20240411	5.47	11600	-35.17	20240108	7130	5.47	20240411	20400	-63.14	20231120	7130	5.47	20240411	0.34	N	352090	100	13 억		21786	N	N	0	N	00	N
110	20240411	121036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7590	290	2	3.97	3071823790	392536	2287.77	7310	8190	7130	9490	5110	7300	7825.58	0.16	0	-4672	7453	7376	7313	7236	7173	7415	7275	13	2190	100	4520	10	1	13436499	1020	8.11	1.25	12	2.92	936.00	6093.00	20400	20231120	-62.79	7130	20240411	6.45	11600	-34.57	20240108	7130	6.45	20240411	20400	-62.79	20231120	7130	6.45	20240411	0.34	N	352090	100	13 억		21786	N	N	0	N	00	N
111	20240411	111025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7530	230	2	3.15	2978383870	380175	2215.73	7310	8190	7130	9490	5110	7300	7834.24	0.16	0	-3839	7453	7376	7313	7236	7173	7415	7275	13	2190	100	4520	10	1	13436499	1012	8.04	1.24	12	2.83	936.00	6093.00	20400	20231120	-63.09	7130	20240411	5.61	11600	-35.09	20240108	7130	5.61	20240411	20400	-63.09	20231120	7130	5.61	20240411	0.34	N	352090	100	13 억		21786	N	N	0	N	00	N
112	20240411	101031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7410	110	2	1.51	138938230	19196	111.88	7310	7430	7130	9490	5110	7300	7237.87	0.16	0	256	7453	7376	7313	7236	7173	7415	7275	13	2190	100	4520	10	1	13436499	996	7.92	1.22	12	0.14	936.00	6093.00	20400	20231120	-63.68	7130	20240411	3.93	11600	-36.12	20240108	7130	3.93	20240411	20400	-63.68	20231120	7130	3.93	20240411	0.34	N	352090	100	13 억		21786	N	N	0	N	00	N
113	20240411	091032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7200	-100	5	-1.37	19224310	2650	15.44	7310	7310	7180	9490	5110	7300	7254.46	0.16	0	-118	7453	7376	7313	7236	7173	7415	7275	13	2190	100	4520	10	1	13436499	967	7.69	1.18	12	0.02	936.00	6093.00	20400	20231120	-64.71	7180	20240411	0.28	11600	-37.93	20240108	7180	0.28	20240411	20400	-64.71	20231120	7180	0.28	20240411	0.34	N	352090	100	13 억		21786	N	N	0	N	00	N
114	20240409	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-50	5	-0.68	124879660	17130	63.40	7280	7390	7250	9550	5150	7350	7289.95	0.17	0	-1717	7516	7432	7306	7222	7096	7370	7160	13	2200	100	4550	10	1	13436499	981	7.80	1.20	12	0.13	936.00	6093.00	20400	20231120	-64.22	7180	20240408	1.67	11600	-37.07	20240108	7180	1.67	20240408	20400	-64.22	20231120	7180	1.67	20240408	0.31	N	352090	100	13 억		23503	N	N	0	N	00	N
115	20240409	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-60	5	-0.82	108980250	14947	55.32	7280	7390	7250	9550	5150	7350	7291.11	0.17	0	-1502	7516	7432	7306	7222	7096	7370	7160	13	2200	100	4550	10	1	13436499	980	7.79	1.20	12	0.11	936.00	6093.00	20400	20231120	-64.26	7180	20240408	1.53	11600	-37.16	20240108	7180	1.53	20240408	20400	-64.26	20231120	7180	1.53	20240408	0.31	N	352090	100	13 억		23503	N	N	0	N	00	N
116	20240409	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-60	5	-0.82	87423560	11982	44.34	7280	7390	7250	9550	5150	7350	7296.24	0.17	0	-1429	7516	7432	7306	7222	7096	7370	7160	13	2200	100	4550	10	1	13436499	980	7.79	1.20	12	0.09	936.00	6093.00	20400	20231120	-64.26	7180	20240408	1.53	11600	-37.16	20240108	7180	1.53	20240408	20400	-64.26	20231120	7180	1.53	20240408	0.31	N	352090	100	13 억		23503	N	N	0	N	00	N
117	20240409	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-70	5	-0.95	79453330	10887	40.29	7280	7390	7250	9550	5150	7350	7298.00	0.17	0	-1569	7516	7432	7306	7222	7096	7370	7160	13	2200	100	4550	10	1	13436499	978	7.78	1.19	12	0.08	936.00	6093.00	20400	20231120	-64.31	7180	20240408	1.39	11600	-37.24	20240108	7180	1.39	20240408	20400	-64.31	20231120	7180	1.39	20240408	0.31	N	352090	100	13 억		23503	N	N	0	N	00	N
118	20240409	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-70	5	-0.95	73509110	10068	37.26	7280	7390	7250	9550	5150	7350	7301.26	0.17	0	-1850	7516	7432	7306	7222	7096	7370	7160	13	2200	100	4550	10	1	13436499	978	7.78	1.19	12	0.07	936.00	6093.00	20400	20231120	-64.31	7180	20240408	1.39	11600	-37.24	20240108	7180	1.39	20240408	20400	-64.31	20231120	7180	1.39	20240408	0.31	N	352090	100	13 억		23503	N	N	0	N	00	N
119	20240409	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-50	5	-0.68	50131670	6851	25.36	7280	7390	7270	9550	5150	7350	7317.42	0.17	0	755	7516	7432	7306	7222	7096	7370	7160	13	2200	100	4550	10	1	13436499	981	7.80	1.20	12	0.05	936.00	6093.00	20400	20231120	-64.22	7180	20240408	1.67	11600	-37.07	20240108	7180	1.67	20240408	20400	-64.22	20231120	7180	1.67	20240408	0.31	N	352090	100	13 억		23503	N	N	0	N	00	N
120	20240409	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	0	3	0.00	20197240	2756	10.20	7280	7390	7270	9550	5150	7350	7328.46	0.17	0	1732	7516	7432	7306	7222	7096	7370	7160	13	2200	100	4550	10	1	13436499	988	7.85	1.21	12	0.02	936.00	6093.00	20400	20231120	-63.97	7180	20240408	2.37	11600	-36.64	20240108	7180	2.37	20240408	20400	-63.97	20231120	7180	2.37	20240408	0.31	N	352090	100	13 억		23503	N	N	0	N	00	N
121	20240409	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	10	2	0.14	3015230	414	1.53	7280	7390	7280	9550	5150	7350	7283.16	0.17	0	210	7516	7432	7306	7222	7096	7370	7160	13	2200	100	4550	10	1	13436499	989	7.86	1.21	12	0.00	936.00	6093.00	20400	20231120	-63.92	7180	20240408	2.51	11600	-36.55	20240108	7180	2.51	20240408	20400	-63.92	20231120	7180	2.51	20240408	0.31	N	352090	100	13 억		23503	N	N	0	N	00	N
122	20240408	161012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7350	50	2	0.68	196431810	26984	77.83	7390	7390	7180	9490	5110	7300	7279.44	0.13	0	5957	7573	7436	7363	7226	7153	7400	7190	13	2190	100	4520	10	1	13436499	988	7.85	1.21	12	0.20	936.00	6093.00	20400	20231120	-63.97	7180	20240408	2.37	11600	-36.64	20240108	7180	2.37	20240408	20400	-63.97	20231120	7180	2.37	20240408	0.29	N	352090	100	13 억		17196	N	N	0	N	00	N
123	20240408	151020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7330	30	2	0.41	187371770	25751	74.28	7390	7390	7180	9490	5110	7300	7276.29	0.13	0	5582	7573	7436	7363	7226	7153	7400	7190	13	2190	100	4520	10	1	13436499	985	7.83	1.20	12	0.19	936.00	6093.00	20400	20231120	-64.07	7180	20240408	2.09	11600	-36.81	20240108	7180	2.09	20240408	20400	-64.07	20231120	7180	2.09	20240408	0.29	N	352090	100	13 억		17196	N	N	0	N	00	N
124	20240408	141019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7370	70	2	0.96	154847340	21302	61.44	7390	7390	7180	9490	5110	7300	7269.15	0.13	0	3091	7573	7436	7363	7226	7153	7400	7190	13	2190	100	4520	10	1	13436499	990	7.87	1.21	12	0.16	936.00	6093.00	20400	20231120	-63.87	7180	20240408	2.65	11600	-36.47	20240108	7180	2.65	20240408	20400	-63.87	20231120	7180	2.65	20240408	0.29	N	352090	100	13 억		17196	N	N	0	N	00	N
125	20240408	131013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7340	40	2	0.55	140548590	19354	55.83	7390	7390	7180	9490	5110	7300	7261.99	0.13	0	2062	7573	7436	7363	7226	7153	7400	7190	13	2190	100	4520	10	1	13436499	986	7.84	1.20	12	0.14	936.00	6093.00	20400	20231120	-64.02	7180	20240408	2.23	11600	-36.72	20240108	7180	2.23	20240408	20400	-64.02	20231120	7180	2.23	20240408	0.29	N	352090	100	13 억		17196	N	N	0	N	00	N
126	20240408	121020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7280	-20	5	-0.27	100399840	13847	39.94	7390	7390	7180	9490	5110	7300	7250.66	0.13	0	40	7573	7436	7363	7226	7153	7400	7190	13	2190	100	4520	10	1	13436499	978	7.78	1.19	12	0.10	936.00	6093.00	20400	20231120	-64.31	7180	20240408	1.39	11600	-37.24	20240108	7180	1.39	20240408	20400	-64.31	20231120	7180	1.39	20240408	0.29	N	352090	100	13 억		17196	N	N	0	N	00	N
127	20240408	111024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7230	-70	5	-0.96	85500640	11797	34.03	7390	7390	7180	9490	5110	7300	7247.66	0.13	0	-357	7573	7436	7363	7226	7153	7400	7190	13	2190	100	4520	10	1	13436499	971	7.72	1.19	12	0.09	936.00	6093.00	20400	20231120	-64.56	7180	20240408	0.70	11600	-37.67	20240108	7180	0.70	20240408	20400	-64.56	20231120	7180	0.70	20240408	0.29	N	352090	100	13 억		17196	N	N	0	N	00	N
128	20240408	101009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7260	-40	5	-0.55	73353500	10120	29.19	7390	7390	7180	9490	5110	7300	7248.37	0.13	0	-1301	7573	7436	7363	7226	7153	7400	7190	13	2190	100	4520	10	1	13436499	975	7.76	1.19	12	0.08	936.00	6093.00	20400	20231120	-64.41	7180	20240408	1.11	11600	-37.41	20240108	7180	1.11	20240408	20400	-64.41	20231120	7180	1.11	20240408	0.29	N	352090	100	13 억		17196	N	N	0	N	00	N
129	20240408	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	20	2	0.27	9517180	1299	3.75	7390	7390	7300	9490	5110	7300	7326.54	0.13	0	-892	7573	7436	7363	7226	7153	7400	7190	13	2190	100	4520	10	1	13436499	984	7.82	1.20	12	0.01	936.00	6093.00	20400	20231120	-64.12	7290	20240405	0.41	11600	-36.90	20240108	7290	0.41	20240405	20400	-64.12	20231120	7290	0.41	20240405	0.29	N	352090	100	13 억		17196	N	N	0	N	00	N
130	20240405	161015	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7300	-200	5	-2.67	254847040	34543	78.87	7460	7500	7290	9750	5250	7500	7377.68	0.11	0	2392	7840	7670	7580	7410	7320	7625	7365	13	2250	100	4650	10	1	13436499	981	7.80	1.20	12	0.26	936.00	6093.00	20400	20231120	-64.22	7290	20240405	0.14	11600	-37.07	20240108	7290	0.14	20240405	20400	-64.22	20231120	7290	0.14	20240405	0.29	N	352090	100	13 억		14765	N	N	0	N	00	N
131	20240405	151012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7480	-20	5	-0.27	197996770	26805	61.20	7460	7500	7290	9750	5250	7500	7386.56	0.11	0	846	7840	7670	7580	7410	7320	7625	7365	13	2250	100	4650	10	1	13436499	1005	7.99	1.23	12	0.20	936.00	6093.00	20400	20231120	-63.33	7290	20240405	2.61	11600	-35.52	20240108	7290	2.61	20240405	20400	-63.33	20231120	7290	2.61	20240405	0.29	N	352090	100	13 억		14765	N	N	0	N	00	N
132	20240405	141010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7430	-70	5	-0.93	181601270	24594	56.15	7460	7500	7290	9750	5250	7500	7383.97	0.11	0	722	7840	7670	7580	7410	7320	7625	7365	13	2250	100	4650	10	1	13436499	998	7.94	1.22	12	0.18	936.00	6093.00	20400	20231120	-63.58	7290	20240405	1.92	11600	-35.95	20240108	7290	1.92	20240405	20400	-63.58	20231120	7290	1.92	20240405	0.29	N	352090	100	13 억		14765	N	N	0	N	00	N
133	20240405	131006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7350	-150	5	-2.00	168570190	22832	52.13	7460	7500	7290	9750	5250	7500	7383.07	0.11	0	345	7840	7670	7580	7410	7320	7625	7365	13	2250	100	4650	10	1	13436499	988	7.85	1.21	12	0.17	936.00	6093.00	20400	20231120	-63.97	7290	20240405	0.82	11600	-36.64	20240108	7290	0.82	20240405	20400	-63.97	20231120	7290	0.82	20240405	0.29	N	352090	100	13 억		14765	N	N	0	N	00	N
134	20240405	121010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7360	-140	5	-1.87	163246780	22109	50.48	7460	7500	7290	9750	5250	7500	7383.73	0.11	0	340	7840	7670	7580	7410	7320	7625	7365	13	2250	100	4650	10	1	13436499	989	7.86	1.21	12	0.16	936.00	6093.00	20400	20231120	-63.92	7290	20240405	0.96	11600	-36.55	20240108	7290	0.96	20240405	20400	-63.92	20231120	7290	0.96	20240405	0.29	N	352090	100	13 억		14765	N	N	0	N	00	N
135	20240405	111018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7390	-110	5	-1.47	124342240	16820	38.40	7460	7500	7290	9750	5250	7500	7392.52	0.11	0	-604	7840	7670	7580	7410	7320	7625	7365	13	2250	100	4650	10	1	13436499	993	7.90	1.21	12	0.13	936.00	6093.00	20400	20231120	-63.77	7290	20240405	1.37	11600	-36.29	20240108	7290	1.37	20240405	20400	-63.77	20231120	7290	1.37	20240405	0.29	N	352090	100	13 억		14765	N	N	0	N	00	N
136	20240405	100848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7470	-30	5	-0.40	48415270	6518	14.88	7460	7500	7380	9750	5250	7500	7427.93	0.11	0	-807	7840	7670	7580	7410	7320	7625	7365	13	2250	100	4650	10	1	13436499	1004	7.98	1.23	12	0.05	936.00	6093.00	20400	20231120	-63.38	7380	20240405	1.22	11600	-35.60	20240108	7380	1.22	20240405	20400	-63.38	20231120	7380	1.22	20240405	0.29	N	352090	100	13 억		14765	N	N	0	N	00	N
137	20240405	090958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7430	-70	5	-0.93	25916670	3490	7.97	7460	7500	7380	9750	5250	7500	7425.98	0.11	0	-996	7840	7670	7580	7410	7320	7625	7365	13	2250	100	4650	10	1	13436499	998	7.94	1.22	12	0.03	936.00	6093.00	20400	20231120	-63.58	7380	20240405	0.68	11600	-35.95	20240108	7380	0.68	20240405	20400	-63.58	20231120	7380	0.68	20240405	0.29	N	352090	100	13 억		14765	N	N	0	N	00	N
138	20240404	160955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7500	-170	5	-2.22	330243070	43609	171.68	7670	7750	7490	9970	5370	7670	7572.82	0.14	0	-3348	7823	7746	7663	7586	7503	7785	7625	13	2300	100	4750	10	1	13436499	1008	8.01	1.23	12	0.32	936.00	6093.00	20400	20231120	-63.24	7490	20240404	0.13	11600	-35.34	20240108	7490	0.13	20240404	20400	-63.24	20231120	7490	0.13	20240404	0.27	N	352090	100	13 억		18515	N	N	0	N	00	N
139	20240404	150953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7520	-150	5	-1.96	289379350	38167	150.25	7670	7750	7500	9970	5370	7670	7581.93	0.14	0	-3465	7823	7746	7663	7586	7503	7785	7625	13	2300	100	4750	10	1	13436499	1010	8.03	1.23	12	0.28	936.00	6093.00	20400	20231120	-63.14	7500	20240404	0.27	11600	-35.17	20240108	7500	0.27	20240404	20400	-63.14	20231120	7500	0.27	20240404	0.27	N	352090	100	13 억		18515	N	N	0	N	00	N
140	20240404	141001	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7560	-110	5	-1.43	238170660	31358	123.45	7670	7750	7510	9970	5370	7670	7595.21	0.14	0	-3159	7823	7746	7663	7586	7503	7785	7625	13	2300	100	4750	10	1	13436499	1016	8.08	1.24	12	0.23	936.00	6093.00	20400	20231120	-62.94	7510	20240404	0.67	11600	-34.83	20240108	7510	0.67	20240404	20400	-62.94	20231120	7510	0.67	20240404	0.27	N	352090	100	13 억		18515	N	N	0	N	00	N
141	20240404	130949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7560	-110	5	-1.43	194863040	25613	100.83	7670	7750	7550	9970	5370	7670	7607.97	0.14	0	-2839	7823	7746	7663	7586	7503	7785	7625	13	2300	100	4750	10	1	13436499	1016	8.08	1.24	12	0.19	936.00	6093.00	20400	20231120	-62.94	7550	20240404	0.13	11600	-34.83	20240108	7550	0.13	20240404	20400	-62.94	20231120	7550	0.13	20240404	0.27	N	352090	100	13 억		18515	N	N	0	N	00	N
142	20240404	120955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7570	-100	5	-1.30	153094700	20088	79.08	7670	7750	7570	9970	5370	7670	7621.20	0.14	0	-2702	7823	7746	7663	7586	7503	7785	7625	13	2300	100	4750	10	1	13436499	1017	8.09	1.24	12	0.15	936.00	6093.00	20400	20231120	-62.89	7570	20240404	0.00	11600	-34.74	20240108	7570	0.00	20240404	20400	-62.89	20231120	7570	0.00	20240404	0.27	N	352090	100	13 억		18515	N	N	0	N	00	N
143	20240404	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-50	5	-0.65	100194480	13119	51.65	7670	7750	7590	9970	5370	7670	7637.36	0.14	0	-2611	7823	7746	7663	7586	7503	7785	7625	13	2300	100	4750	10	1	13436499	1024	8.14	1.25	12	0.10	936.00	6093.00	20400	20231120	-62.65	7580	20240403	0.53	11600	-34.31	20240108	7580	0.53	20240403	20400	-62.65	20231120	7580	0.53	20240403	0.27	N	352090	100	13 억		18515	N	N	0	N	00	N
144	20240404	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-40	5	-0.52	62998710	8232	32.41	7670	7750	7630	9970	5370	7670	7652.90	0.14	0	-2066	7823	7746	7663	7586	7503	7785	7625	13	2300	100	4750	10	1	13436499	1025	8.15	1.25	12	0.06	936.00	6093.00	20400	20231120	-62.60	7580	20240403	0.66	11600	-34.22	20240108	7580	0.66	20240403	20400	-62.60	20231120	7580	0.66	20240403	0.27	N	352090	100	13 억		18515	N	N	0	N	00	N
145	20240404	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	20	2	0.26	5320990	694	2.73	7670	7750	7640	9970	5370	7670	7667.13	0.14	0	-100	7823	7746	7663	7586	7503	7785	7625	13	2300	100	4750	10	1	13436499	1033	8.22	1.26	12	0.01	936.00	6093.00	20400	20231120	-62.30	7580	20240403	1.45	11600	-33.71	20240108	7580	1.45	20240403	20400	-62.30	20231120	7580	1.45	20240403	0.27	N	352090	100	13 억		18515	N	N	0	N	00	N
146	20240403	160952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7670	0	3	0.00	193800070	25389	59.02	7630	7740	7580	9970	5370	7670	7632.89	0.14	0	-314	8016	7842	7746	7572	7476	7795	7525	13	2300	100	4750	10	1	13436499	1031	8.19	1.26	12	0.19	936.00	6093.00	20400	20231120	-62.40	7580	20240403	1.19	11600	-33.88	20240108	7580	1.19	20240403	20400	-62.40	20231120	7580	1.19	20240403	0.28	N	352090	100	13 억		18584	N	N	0	N	00	N
147	20240403	150954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7640	-30	5	-0.39	185408960	24293	56.47	7630	7740	7580	9970	5370	7670	7632.20	0.14	0	-401	8016	7842	7746	7572	7476	7795	7525	13	2300	100	4750	10	1	13436499	1027	8.16	1.25	12	0.18	936.00	6093.00	20400	20231120	-62.55	7580	20240403	0.79	11600	-34.14	20240108	7580	0.79	20240403	20400	-62.55	20231120	7580	0.79	20240403	0.28	N	352090	100	13 억		18584	N	N	0	N	00	N
148	20240403	140942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7670	0	3	0.00	160814340	21081	49.00	7630	7740	7580	9970	5370	7670	7628.40	0.14	0	1334	8016	7842	7746	7572	7476	7795	7525	13	2300	100	4750	10	1	13436499	1031	8.19	1.26	12	0.16	936.00	6093.00	20400	20231120	-62.40	7580	20240403	1.19	11600	-33.88	20240108	7580	1.19	20240403	20400	-62.40	20231120	7580	1.19	20240403	0.28	N	352090	100	13 억		18584	N	N	0	N	00	N
149	20240403	130949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7680	10	2	0.13	146947950	19282	44.82	7630	7700	7580	9970	5370	7670	7620.99	0.14	0	1630	8016	7842	7746	7572	7476	7795	7525	13	2300	100	4750	10	1	13436499	1032	8.21	1.26	12	0.14	936.00	6093.00	20400	20231120	-62.35	7580	20240403	1.32	11600	-33.79	20240108	7580	1.32	20240403	20400	-62.35	20231120	7580	1.32	20240403	0.28	N	352090	100	13 억		18584	N	N	0	N	00	N
150	20240403	120942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7640	-30	5	-0.39	120767020	15857	36.86	7630	7700	7580	9970	5370	7670	7616.01	0.14	0	-117	8016	7842	7746	7572	7476	7795	7525	13	2300	100	4750	10	1	13436499	1027	8.16	1.25	12	0.12	936.00	6093.00	20400	20231120	-62.55	7580	20240403	0.79	11600	-34.14	20240108	7580	0.79	20240403	20400	-62.55	20231120	7580	0.79	20240403	0.28	N	352090	100	13 억		18584	N	N	0	N	00	N
151	20240403	110949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7590	-80	5	-1.04	89608110	11764	27.35	7630	7700	7580	9970	5370	7670	7617.15	0.14	0	-2218	8016	7842	7746	7572	7476	7795	7525	13	2300	100	4750	10	1	13436499	1020	8.11	1.25	12	0.09	936.00	6093.00	20400	20231120	-62.79	7580	20240403	0.13	11600	-34.57	20240108	7580	0.13	20240403	20400	-62.79	20231120	7580	0.13	20240403	0.28	N	352090	100	13 억		18584	N	N	0	N	00	N
152	20240403	100948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7620	-50	5	-0.65	59942500	7862	18.28	7630	7700	7580	9970	5370	7670	7624.33	0.14	0	-1800	8016	7842	7746	7572	7476	7795	7525	13	2300	100	4750	10	1	13436499	1024	8.14	1.25	12	0.06	936.00	6093.00	20400	20231120	-62.65	7580	20240403	0.53	11600	-34.31	20240108	7580	0.53	20240403	20400	-62.65	20231120	7580	0.53	20240403	0.28	N	352090	100	13 억		18584	N	N	0	N	00	N
153	20240403	090950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7630	-40	5	-0.52	18659530	2441	5.67	7630	7700	7630	9970	5370	7670	7644.22	0.14	0	-902	8016	7842	7746	7572	7476	7795	7525	13	2300	100	4750	10	1	13436499	1025	8.15	1.25	12	0.02	936.00	6093.00	20400	20231120	-62.60	7630	20240403	0.00	11600	-34.22	20240108	7630	0.00	20240403	20400	-62.60	20231120	7630	0.00	20240403	0.28	N	352090	100	13 억		18584	N	N	0	N	00	N
154	20240402	160935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7670	-210	5	-2.66	330923120	42993	153.31	7920	7920	7650	10240	5520	7880	7697.14	0.24	0	-15784	8053	7966	7823	7736	7593	8010	7780	13	2360	100	4880	10	1	13436499	1031	8.19	1.26	12	0.32	936.00	6093.00	20400	20231120	-62.40	7650	20240402	0.26	11600	-33.88	20240108	7650	0.26	20240402	20400	-62.40	20231120	7650	0.26	20240402	0.29	N	352090	100	13 억		31859	N	N	0	N	00	N
155	20240402	150942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7660	-220	5	-2.79	311956510	40516	144.47	7920	7920	7650	10240	5520	7880	7699.59	0.24	0	-14718	8053	7966	7823	7736	7593	8010	7780	13	2360	100	4880	10	1	13436499	1029	8.18	1.26	12	0.30	936.00	6093.00	20400	20231120	-62.45	7650	20240402	0.13	11600	-33.97	20240108	7650	0.13	20240402	20400	-62.45	20231120	7650	0.13	20240402	0.29	N	352090	100	13 억		31859	N	N	0	N	00	N
156	20240402	140946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7680	-200	5	-2.54	274752210	35662	127.16	7920	7920	7650	10240	5520	7880	7704.34	0.24	0	-11499	8053	7966	7823	7736	7593	8010	7780	13	2360	100	4880	10	1	13436499	1032	8.21	1.26	12	0.27	936.00	6093.00	20400	20231120	-62.35	7650	20240402	0.39	11600	-33.79	20240108	7650	0.39	20240402	20400	-62.35	20231120	7650	0.39	20240402	0.29	N	352090	100	13 억		31859	N	N	0	N	00	N
157	20240402	130931	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7690	-190	5	-2.41	212458570	27532	98.17	7920	7920	7660	10240	5520	7880	7716.79	0.24	0	-9939	8053	7966	7823	7736	7593	8010	7780	13	2360	100	4880	10	1	13436499	1033	8.22	1.26	12	0.20	936.00	6093.00	20400	20231120	-62.30	7660	20240402	0.39	11600	-33.71	20240108	7660	0.39	20240402	20400	-62.30	20231120	7660	0.39	20240402	0.29	N	352090	100	13 억		31859	N	N	0	N	00	N
158	20240402	120930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7710	-170	5	-2.16	172654810	22358	79.72	7920	7920	7660	10240	5520	7880	7722.28	0.24	0	-8324	8053	7966	7823	7736	7593	8010	7780	13	2360	100	4880	10	1	13436499	1036	8.24	1.27	12	0.17	936.00	6093.00	20400	20231120	-62.21	7660	20240402	0.65	11600	-33.53	20240108	7660	0.65	20240402	20400	-62.21	20231120	7660	0.65	20240402	0.29	N	352090	100	13 억		31859	N	N	0	N	00	N
159	20240402	110932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7690	-190	5	-2.41	134016360	17335	61.81	7920	7920	7660	10240	5520	7880	7730.97	0.24	0	-7023	8053	7966	7823	7736	7593	8010	7780	13	2360	100	4880	10	1	13436499	1033	8.22	1.26	12	0.13	936.00	6093.00	20400	20231120	-62.30	7660	20240402	0.39	11600	-33.71	20240108	7660	0.39	20240402	20400	-62.30	20231120	7660	0.39	20240402	0.29	N	352090	100	13 억		31859	N	N	0	N	00	N
160	20240402	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-120	5	-1.52	50670260	6515	23.23	7920	7920	7720	10240	5520	7880	7777.48	0.24	0	-3799	8053	7966	7823	7736	7593	8010	7780	13	2360	100	4880	10	1	13436499	1043	8.29	1.27	12	0.05	936.00	6093.00	20400	20231120	-61.96	7680	20240401	1.04	11600	-33.10	20240108	7680	1.04	20240401	20400	-61.96	20231120	7680	1.04	20240401	0.29	N	352090	100	13 억		31859	N	N	0	N	00	N
161	20240402	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-70	5	-0.89	4192620	534	1.90	7920	7920	7810	10240	5520	7880	7851.35	0.24	0	-469	8053	7966	7823	7736	7593	8010	7780	13	2360	100	4880	10	1	13436499	1049	8.34	1.28	12	0.00	936.00	6093.00	20400	20231120	-61.72	7680	20240401	1.69	11600	-32.67	20240108	7680	1.69	20240401	20400	-61.72	20231120	7680	1.69	20240401	0.29	N	352090	100	13 억		31859	N	N	0	N	00	N
162	20240401	160931	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7880	190	2	2.47	216937070	27669	85.09	7680	7910	7680	9990	5390	7690	7840.44	0.12	0	15794	7850	7770	7730	7650	7610	7750	7630	13	2300	100	4760	10	1	13436499	1059	8.42	1.29	12	0.21	936.00	6093.00	20400	20231120	-61.37	7680	20240401	2.60	11600	-32.07	20240108	7680	2.60	20240401	20400	-61.37	20231120	7680	2.60	20240401	0.28	N	352090	100	13 억		16065	N	N	0	N	00	N
163	20240401	150933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7890	200	2	2.60	209098240	26674	82.03	7680	7910	7680	9990	5390	7690	7839.03	0.12	0	15426	7850	7770	7730	7650	7610	7750	7630	13	2300	100	4760	10	1	13436499	1060	8.43	1.29	12	0.20	936.00	6093.00	20400	20231120	-61.32	7680	20240401	2.73	11600	-31.98	20240108	7680	2.73	20240401	20400	-61.32	20231120	7680	2.73	20240401	0.28	N	352090	100	13 억		16065	N	N	0	N	00	N
164	20240401	140928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7890	200	2	2.60	160862610	20533	63.15	7680	7910	7680	9990	5390	7690	7834.35	0.12	0	13402	7850	7770	7730	7650	7610	7750	7630	13	2300	100	4760	10	1	13436499	1060	8.43	1.29	12	0.15	936.00	6093.00	20400	20231120	-61.32	7680	20240401	2.73	11600	-31.98	20240108	7680	2.73	20240401	20400	-61.32	20231120	7680	2.73	20240401	0.28	N	352090	100	13 억		16065	N	N	0	N	00	N
165	20240401	130925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7900	210	2	2.73	143854220	18379	56.52	7680	7900	7680	9990	5390	7690	7827.10	0.12	0	11858	7850	7770	7730	7650	7610	7750	7630	13	2300	100	4760	10	1	13436499	1061	8.44	1.30	12	0.14	936.00	6093.00	20400	20231120	-61.27	7680	20240401	2.86	11600	-31.90	20240108	7680	2.86	20240401	20400	-61.27	20231120	7680	2.86	20240401	0.28	N	352090	100	13 억		16065	N	N	0	N	00	N
166	20240401	120932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7830	140	2	1.82	93600090	11993	36.88	7680	7880	7680	9990	5390	7690	7804.56	0.12	0	6996	7850	7770	7730	7650	7610	7750	7630	13	2300	100	4760	10	1	13436499	1052	8.37	1.29	12	0.09	936.00	6093.00	20400	20231120	-61.62	7680	20240401	1.95	11600	-32.50	20240108	7680	1.95	20240401	20400	-61.62	20231120	7680	1.95	20240401	0.28	N	352090	100	13 억		16065	N	N	0	N	00	N
167	20240401	110931	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7830	140	2	1.82	87382180	11199	34.44	7680	7880	7680	9990	5390	7690	7802.68	0.12	0	6615	7850	7770	7730	7650	7610	7750	7630	13	2300	100	4760	10	1	13436499	1052	8.37	1.29	12	0.08	936.00	6093.00	20400	20231120	-61.62	7680	20240401	1.95	11600	-32.50	20240108	7680	1.95	20240401	20400	-61.62	20231120	7680	1.95	20240401	0.28	N	352090	100	13 억		16065	N	N	0	N	00	N
168	20240401	100927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7810	120	2	1.56	44641970	5741	17.66	7680	7820	7680	9990	5390	7690	7775.99	0.12	0	2509	7850	7770	7730	7650	7610	7750	7630	13	2300	100	4760	10	1	13436499	1049	8.34	1.28	12	0.04	936.00	6093.00	20400	20231120	-61.72	7680	20240401	1.69	11600	-32.67	20240108	7680	1.69	20240401	20400	-61.72	20231120	7680	1.69	20240401	0.28	N	352090	100	13 억		16065	N	N	0	N	00	N
169	20240401	090927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7760	70	2	0.91	2365270	307	0.94	7680	7780	7680	9990	5390	7690	7704.46	0.12	0	-28	7850	7770	7730	7650	7610	7750	7630	13	2300	100	4760	10	1	13436499	1043	8.29	1.27	12	0.00	936.00	6093.00	20400	20231120	-61.96	7680	20240401	1.04	11600	-33.10	20240108	7680	1.04	20240401	20400	-61.96	20231120	7680	1.04	20240401	0.28	N	352090	100	13 억		16065	N	N	0	N	00	N