KissMeData/285800/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	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	10	2	0.29	136705760	40166	54.91	3370	3450	3370	4420	2380	3400	3403.37	0.42	0	188	3466	3432	3386	3352	3306	3450	3370	17	1020	100	2040	5	1	17477270	596	-28.18	1.45	12	0.23	-121.00	2352.00	13000	20230601	-73.77	3300	20240422	3.33	4850	-29.69	20240131	3300	3.33	20240422	13000	-73.77	20230601	3300	3.33	20240422	2.83	N	285800	100	17 억		73323	N	N	0	N	00	N
3	20240430	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	5	2	0.15	124353330	36538	49.95	3370	3450	3370	4420	2380	3400	3403.40	0.42	0	595	3466	3432	3386	3352	3306	3450	3370	17	1020	100	2040	5	1	17477270	595	-28.14	1.45	12	0.21	-121.00	2352.00	13000	20230601	-73.81	3300	20240422	3.18	4850	-29.79	20240131	3300	3.18	20240422	13000	-73.81	20230601	3300	3.18	20240422	2.83	N	285800	100	17 억		73323	N	N	0	N	00	N
4	20240430	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	15	2	0.44	110691795	32528	44.47	3370	3450	3370	4420	2380	3400	3402.97	0.42	0	2963	3466	3432	3386	3352	3306	3450	3370	17	1020	100	2040	5	1	17477270	597	-28.22	1.45	12	0.19	-121.00	2352.00	13000	20230601	-73.73	3300	20240422	3.48	4850	-29.59	20240131	3300	3.48	20240422	13000	-73.73	20230601	3300	3.48	20240422	2.83	N	285800	100	17 억		73323	N	N	0	N	00	N
5	20240430	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	0	3	0.00	99988955	29390	40.18	3370	3450	3370	4420	2380	3400	3402.14	0.42	0	3845	3466	3432	3386	3352	3306	3450	3370	17	1020	100	2040	5	1	17477270	594	-28.10	1.45	12	0.17	-121.00	2352.00	13000	20230601	-73.85	3300	20240422	3.03	4850	-29.90	20240131	3300	3.03	20240422	13000	-73.85	20230601	3300	3.03	20240422	2.83	N	285800	100	17 억		73323	N	N	0	N	00	N
6	20240430	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	10	2	0.29	90760160	26676	36.47	3370	3450	3370	4420	2380	3400	3402.32	0.42	0	4632	3466	3432	3386	3352	3306	3450	3370	17	1020	100	2040	5	1	17477270	596	-28.18	1.45	12	0.15	-121.00	2352.00	13000	20230601	-73.77	3300	20240422	3.33	4850	-29.69	20240131	3300	3.33	20240422	13000	-73.77	20230601	3300	3.33	20240422	2.83	N	285800	100	17 억		73323	N	N	0	N	00	N
7	20240430	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	5	2	0.15	85802270	25219	34.48	3370	3450	3370	4420	2380	3400	3402.29	0.42	0	5191	3466	3432	3386	3352	3306	3450	3370	17	1020	100	2040	5	1	17477270	595	-28.14	1.45	12	0.14	-121.00	2352.00	13000	20230601	-73.81	3300	20240422	3.18	4850	-29.79	20240131	3300	3.18	20240422	13000	-73.81	20230601	3300	3.18	20240422	2.83	N	285800	100	17 억		73323	N	N	0	N	00	N
8	20240430	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	20	2	0.59	73342165	21558	29.47	3370	3450	3370	4420	2380	3400	3402.09	0.42	0	6103	3466	3432	3386	3352	3306	3450	3370	17	1020	100	2040	5	1	17477270	598	-28.26	1.45	12	0.12	-121.00	2352.00	13000	20230601	-73.69	3300	20240422	3.64	4850	-29.48	20240131	3300	3.64	20240422	13000	-73.69	20230601	3300	3.64	20240422	2.83	N	285800	100	17 억		73323	N	N	0	N	00	N
9	20240430	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-5	5	-0.15	17549135	5182	7.08	3370	3450	3370	4420	2380	3400	3386.56	0.42	0	241	3466	3432	3386	3352	3306	3450	3370	17	1020	100	2040	5	1	17477270	593	-28.06	1.44	12	0.03	-121.00	2352.00	13000	20230601	-73.88	3300	20240422	2.88	4850	-30.00	20240131	3300	2.88	20240422	13000	-73.88	20230601	3300	2.88	20240422	2.83	N	285800	100	17 억		73323	N	N	0	N	00	N
10	20240429	161125	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	65	2	1.95	246988420	72993	68.93	3340	3420	3340	4335	2335	3335	3383.73	0.20	0	34925	3408	3371	3348	3311	3288	3360	3300	17	1000	100	2000	5	1	17477270	594	-28.10	1.45	12	0.42	-121.00	2352.00	13000	20230601	-73.85	3300	20240422	3.03	4850	-29.90	20240131	3300	3.03	20240422	13000	-73.85	20230601	3300	3.03	20240422	2.73	N	285800	100	17 억		34428	N	N	0	N	00	N
11	20240429	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	70	2	2.10	239172020	70697	66.76	3340	3420	3340	4335	2335	3335	3383.06	0.20	0	32899	3408	3371	3348	3311	3288	3360	3300	17	1000	100	2000	5	1	17477270	595	-28.14	1.45	12	0.40	-121.00	2352.00	13000	20230601	-73.81	3300	20240422	3.18	4850	-29.79	20240131	3300	3.18	20240422	13000	-73.81	20230601	3300	3.18	20240422	2.73	N	285800	100	17 억		34428	N	N	0	N	00	N
12	20240429	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	70	2	2.10	224735930	66453	62.75	3340	3420	3340	4335	2335	3335	3381.88	0.20	0	32829	3408	3371	3348	3311	3288	3360	3300	17	1000	100	2000	5	1	17477270	595	-28.14	1.45	12	0.38	-121.00	2352.00	13000	20230601	-73.81	3300	20240422	3.18	4850	-29.79	20240131	3300	3.18	20240422	13000	-73.81	20230601	3300	3.18	20240422	2.73	N	285800	100	17 억		34428	N	N	0	N	00	N
13	20240429	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	65	2	1.95	187640395	55563	52.47	3340	3410	3340	4335	2335	3335	3377.07	0.20	0	30393	3408	3371	3348	3311	3288	3360	3300	17	1000	100	2000	5	1	17477270	594	-28.10	1.45	12	0.32	-121.00	2352.00	13000	20230601	-73.85	3300	20240422	3.03	4850	-29.90	20240131	3300	3.03	20240422	13000	-73.85	20230601	3300	3.03	20240422	2.73	N	285800	100	17 억		34428	N	N	0	N	00	N
14	20240429	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	70	2	2.10	173037800	51267	48.41	3340	3410	3340	4335	2335	3335	3375.23	0.20	0	29467	3408	3371	3348	3311	3288	3360	3300	17	1000	100	2000	5	1	17477270	595	-28.14	1.45	12	0.29	-121.00	2352.00	13000	20230601	-73.81	3300	20240422	3.18	4850	-29.79	20240131	3300	3.18	20240422	13000	-73.81	20230601	3300	3.18	20240422	2.73	N	285800	100	17 억		34428	N	N	0	N	00	N
15	20240429	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	45	2	1.35	135527595	40214	37.98	3340	3410	3340	4335	2335	3335	3370.16	0.20	0	24274	3408	3371	3348	3311	3288	3360	3300	17	1000	100	2000	5	1	17477270	591	-27.93	1.44	12	0.23	-121.00	2352.00	13000	20230601	-74.00	3300	20240422	2.42	4850	-30.31	20240131	3300	2.42	20240422	13000	-74.00	20230601	3300	2.42	20240422	2.73	N	285800	100	17 억		34428	N	N	0	N	00	N
16	20240429	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	40	2	1.20	76855600	22907	21.63	3340	3380	3340	4335	2335	3335	3355.11	0.20	0	15216	3408	3371	3348	3311	3288	3360	3300	17	1000	100	2000	5	1	17477270	590	-27.89	1.43	12	0.13	-121.00	2352.00	13000	20230601	-74.04	3300	20240422	2.27	4850	-30.41	20240131	3300	2.27	20240422	13000	-74.04	20230601	3300	2.27	20240422	2.73	N	285800	100	17 억		34428	N	N	0	N	00	N
17	20240429	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	35	2	1.05	13580840	4058	3.83	3340	3380	3340	4335	2335	3335	3346.68	0.20	0	843	3408	3371	3348	3311	3288	3360	3300	17	1000	100	2000	5	1	17477270	589	-27.85	1.43	12	0.02	-121.00	2352.00	13000	20230601	-74.08	3300	20240422	2.12	4850	-30.52	20240131	3300	2.12	20240422	13000	-74.08	20230601	3300	2.12	20240422	2.73	N	285800	100	17 억		34428	N	N	0	N	00	N
18	20240426	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-50	5	-1.48	351544465	104983	153.50	3385	3385	3325	4400	2370	3385	3348.58	0.26	0	-11404	3468	3426	3393	3351	3318	3410	3335	17	1015	100	2030	5	1	17477270	583	-27.56	1.42	12	0.60	-121.00	2352.00	13000	20230601	-74.35	3300	20240422	1.06	4850	-31.24	20240131	3300	1.06	20240422	13000	-74.35	20230601	3300	1.06	20240422	2.82	N	285800	100	17 억		45831	N	N	0	N	00	N
19	20240426	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-30	5	-0.89	287246500	85766	125.41	3385	3385	3325	4400	2370	3385	3349.19	0.26	0	-2282	3468	3426	3393	3351	3318	3410	3335	17	1015	100	2030	5	1	17477270	586	-27.73	1.43	12	0.49	-121.00	2352.00	13000	20230601	-74.19	3300	20240422	1.67	4850	-30.82	20240131	3300	1.67	20240422	13000	-74.19	20230601	3300	1.67	20240422	2.82	N	285800	100	17 억		45831	N	N	0	N	00	N
20	20240426	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-25	5	-0.74	258340255	77145	112.80	3385	3385	3325	4400	2370	3385	3348.76	0.26	0	-2282	3468	3426	3393	3351	3318	3410	3335	17	1015	100	2030	5	1	17477270	587	-27.77	1.43	12	0.44	-121.00	2352.00	13000	20230601	-74.15	3300	20240422	1.82	4850	-30.72	20240131	3300	1.82	20240422	13000	-74.15	20230601	3300	1.82	20240422	2.82	N	285800	100	17 억		45831	N	N	0	N	00	N
21	20240426	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-25	5	-0.74	245598580	73349	107.25	3385	3385	3325	4400	2370	3385	3348.36	0.26	0	-2222	3468	3426	3393	3351	3318	3410	3335	17	1015	100	2030	5	1	17477270	587	-27.77	1.43	12	0.42	-121.00	2352.00	13000	20230601	-74.15	3300	20240422	1.82	4850	-30.72	20240131	3300	1.82	20240422	13000	-74.15	20230601	3300	1.82	20240422	2.82	N	285800	100	17 억		45831	N	N	0	N	00	N
22	20240426	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-40	5	-1.18	223382930	66714	97.55	3385	3385	3325	4400	2370	3385	3348.37	0.26	0	-1447	3468	3426	3393	3351	3318	3410	3335	17	1015	100	2030	5	1	17477270	585	-27.64	1.42	12	0.38	-121.00	2352.00	13000	20230601	-74.27	3300	20240422	1.36	4850	-31.03	20240131	3300	1.36	20240422	13000	-74.27	20230601	3300	1.36	20240422	2.82	N	285800	100	17 억		45831	N	N	0	N	00	N
23	20240426	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-35	5	-1.03	195378210	58324	85.28	3385	3385	3325	4400	2370	3385	3349.88	0.26	0	-2279	3468	3426	3393	3351	3318	3410	3335	17	1015	100	2030	5	1	17477270	585	-27.69	1.42	12	0.33	-121.00	2352.00	13000	20230601	-74.23	3300	20240422	1.52	4850	-30.93	20240131	3300	1.52	20240422	13000	-74.23	20230601	3300	1.52	20240422	2.82	N	285800	100	17 억		45831	N	N	0	N	00	N
24	20240426	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-15	5	-0.44	85396510	25510	37.30	3385	3385	3335	4400	2370	3385	3347.57	0.26	0	2506	3468	3426	3393	3351	3318	3410	3335	17	1015	100	2030	5	1	17477270	589	-27.85	1.43	12	0.15	-121.00	2352.00	13000	20230601	-74.08	3300	20240422	2.12	4850	-30.52	20240131	3300	2.12	20240422	13000	-74.08	20230601	3300	2.12	20240422	2.82	N	285800	100	17 억		45831	N	N	0	N	00	N
25	20240426	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	0	3	0.00	8020555	2374	3.47	3385	3385	3340	4400	2370	3385	3378.50	0.26	0	52	3468	3426	3393	3351	3318	3410	3335	17	1015	100	2030	5	1	17477270	592	-27.98	1.44	12	0.01	-121.00	2352.00	13000	20230601	-73.96	3300	20240422	2.58	4850	-30.21	20240131	3300	2.58	20240422	13000	-73.96	20230601	3300	2.58	20240422	2.82	N	285800	100	17 억		45831	N	N	0	N	00	N
26	20240425	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-50	5	-1.46	231569760	68270	107.18	3405	3435	3360	4465	2405	3435	3391.97	0.33	0	-9305	3505	3470	3420	3385	3335	3487	3402	17	1030	100	2060	5	1	17477270	592	-27.98	1.44	12	0.39	-121.00	2352.00	13000	20230601	-73.96	3300	20240422	2.58	4850	-30.21	20240131	3300	2.58	20240422	13000	-73.96	20230601	3300	2.58	20240422	2.83	N	285800	100	17 억		57725	N	N	0	N	00	N
27	20240425	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-50	5	-1.46	222389940	65558	102.92	3405	3435	3360	4465	2405	3435	3392.26	0.33	0	-8887	3505	3470	3420	3385	3335	3487	3402	17	1030	100	2060	5	1	17477270	592	-27.98	1.44	12	0.38	-121.00	2352.00	13000	20230601	-73.96	3300	20240422	2.58	4850	-30.21	20240131	3300	2.58	20240422	13000	-73.96	20230601	3300	2.58	20240422	2.83	N	285800	100	17 억		57725	N	N	0	N	00	N
28	20240425	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	-30	5	-0.87	138512380	40780	64.02	3405	3435	3360	4465	2405	3435	3396.58	0.33	0	5734	3505	3470	3420	3385	3335	3487	3402	17	1030	100	2060	5	1	17477270	595	-28.14	1.45	12	0.23	-121.00	2352.00	13000	20230601	-73.81	3300	20240422	3.18	4850	-29.79	20240131	3300	3.18	20240422	13000	-73.81	20230601	3300	3.18	20240422	2.83	N	285800	100	17 억		57725	N	N	0	N	00	N
29	20240425	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-40	5	-1.16	127218535	37453	58.80	3405	3435	3360	4465	2405	3435	3396.75	0.33	0	7745	3505	3470	3420	3385	3335	3487	3402	17	1030	100	2060	5	1	17477270	593	-28.06	1.44	12	0.21	-121.00	2352.00	13000	20230601	-73.88	3300	20240422	2.88	4850	-30.00	20240131	3300	2.88	20240422	13000	-73.88	20230601	3300	2.88	20240422	2.83	N	285800	100	17 억		57725	N	N	0	N	00	N
30	20240425	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-15	5	-0.44	117933210	34722	54.51	3405	3435	3360	4465	2405	3435	3396.50	0.33	0	10017	3505	3470	3420	3385	3335	3487	3402	17	1030	100	2060	5	1	17477270	598	-28.26	1.45	12	0.20	-121.00	2352.00	13000	20230601	-73.69	3300	20240422	3.64	4850	-29.48	20240131	3300	3.64	20240422	13000	-73.69	20230601	3300	3.64	20240422	2.83	N	285800	100	17 억		57725	N	N	0	N	00	N
31	20240425	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	-25	5	-0.73	81834020	24079	37.80	3405	3435	3360	4465	2405	3435	3398.56	0.33	0	3542	3505	3470	3420	3385	3335	3487	3402	17	1030	100	2060	5	1	17477270	596	-28.18	1.45	12	0.14	-121.00	2352.00	13000	20230601	-73.77	3300	20240422	3.33	4850	-29.69	20240131	3300	3.33	20240422	13000	-73.77	20230601	3300	3.33	20240422	2.83	N	285800	100	17 억		57725	N	N	0	N	00	N
32	20240425	101122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	-25	5	-0.73	69721320	20537	32.24	3405	3435	3360	4465	2405	3435	3394.91	0.33	0	3832	3505	3470	3420	3385	3335	3487	3402	17	1030	100	2060	5	1	17477270	596	-28.18	1.45	12	0.12	-121.00	2352.00	13000	20230601	-73.77	3300	20240422	3.33	4850	-29.69	20240131	3300	3.33	20240422	13000	-73.77	20230601	3300	3.33	20240422	2.83	N	285800	100	17 억		57725	N	N	0	N	00	N
33	20240425	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-40	5	-1.16	17775805	5214	8.19	3405	3430	3395	4465	2405	3435	3409.25	0.33	0	307	3505	3470	3420	3385	3335	3487	3402	17	1030	100	2060	5	1	17477270	593	-28.06	1.44	12	0.03	-121.00	2352.00	13000	20230601	-73.88	3300	20240422	2.88	4850	-30.00	20240131	3300	2.88	20240422	13000	-73.88	20230601	3300	2.88	20240422	2.83	N	285800	100	17 억		57725	N	N	0	N	00	N
34	20240424	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	65	2	1.93	217698390	63695	99.46	3375	3455	3370	4380	2360	3370	3417.82	0.25	0	13018	3443	3406	3368	3331	3293	3425	3350	17	1010	100	2020	5	1	17477270	600	-28.39	1.46	12	0.36	-121.00	2352.00	13000	20230601	-73.58	3300	20240422	4.09	4850	-29.18	20240131	3300	4.09	20240422	13000	-73.58	20230601	3300	4.09	20240422	2.95	N	285800	100	17 억		44016	N	N	0	N	00	N
35	20240424	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	55	2	1.63	215103135	62938	98.28	3375	3455	3370	4380	2360	3370	3417.70	0.25	0	12981	3443	3406	3368	3331	3293	3425	3350	17	1010	100	2020	5	1	17477270	599	-28.31	1.46	12	0.36	-121.00	2352.00	13000	20230601	-73.65	3300	20240422	3.79	4850	-29.38	20240131	3300	3.79	20240422	13000	-73.65	20230601	3300	3.79	20240422	2.95	N	285800	100	17 억		44016	N	N	0	N	00	N
36	20240424	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	85	2	2.52	205008440	59994	93.68	3375	3455	3370	4380	2360	3370	3417.15	0.25	0	12443	3443	3406	3368	3331	3293	3425	3350	17	1010	100	2020	5	1	17477270	604	-28.55	1.47	12	0.34	-121.00	2352.00	13000	20230601	-73.42	3300	20240422	4.70	4850	-28.76	20240131	3300	4.70	20240422	13000	-73.42	20230601	3300	4.70	20240422	2.95	N	285800	100	17 억		44016	N	N	0	N	00	N
37	20240424	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	80	2	2.37	181677220	53186	83.05	3375	3455	3370	4380	2360	3370	3415.88	0.25	0	11444	3443	3406	3368	3331	3293	3425	3350	17	1010	100	2020	5	1	17477270	603	-28.51	1.47	12	0.30	-121.00	2352.00	13000	20230601	-73.46	3300	20240422	4.55	4850	-28.87	20240131	3300	4.55	20240422	13000	-73.46	20230601	3300	4.55	20240422	2.95	N	285800	100	17 억		44016	N	N	0	N	00	N
38	20240424	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	80	2	2.37	165196440	48406	75.58	3375	3455	3370	4380	2360	3370	3412.73	0.25	0	9421	3443	3406	3368	3331	3293	3425	3350	17	1010	100	2020	5	1	17477270	603	-28.51	1.47	12	0.28	-121.00	2352.00	13000	20230601	-73.46	3300	20240422	4.55	4850	-28.87	20240131	3300	4.55	20240422	13000	-73.46	20230601	3300	4.55	20240422	2.95	N	285800	100	17 억		44016	N	N	0	N	00	N
39	20240424	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	85	2	2.52	139718790	41012	64.04	3375	3455	3370	4380	2360	3370	3406.78	0.25	0	10433	3443	3406	3368	3331	3293	3425	3350	17	1010	100	2020	5	1	17477270	604	-28.55	1.47	12	0.23	-121.00	2352.00	13000	20230601	-73.42	3300	20240422	4.70	4850	-28.76	20240131	3300	4.70	20240422	13000	-73.42	20230601	3300	4.70	20240422	2.95	N	285800	100	17 억		44016	N	N	0	N	00	N
40	20240424	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	50	2	1.48	116777300	34319	53.59	3375	3455	3370	4380	2360	3370	3402.70	0.25	0	8479	3443	3406	3368	3331	3293	3425	3350	17	1010	100	2020	5	1	17477270	598	-28.26	1.45	12	0.20	-121.00	2352.00	13000	20230601	-73.69	3300	20240422	3.64	4850	-29.48	20240131	3300	3.64	20240422	13000	-73.69	20230601	3300	3.64	20240422	2.95	N	285800	100	17 억		44016	N	N	0	N	00	N
41	20240424	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	45	2	1.34	61450025	18149	28.34	3375	3415	3370	4380	2360	3370	3385.86	0.25	0	6210	3443	3406	3368	3331	3293	3425	3350	17	1010	100	2020	5	1	17477270	597	-28.22	1.45	12	0.10	-121.00	2352.00	13000	20230601	-73.73	3300	20240422	3.48	4850	-29.59	20240131	3300	3.48	20240422	13000	-73.73	20230601	3300	3.48	20240422	2.95	N	285800	100	17 억		44016	N	N	0	N	00	N
42	20240423	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	20	2	0.60	214727770	63900	144.96	3330	3405	3330	4355	2345	3350	3360.36	0.25	0	546	3430	3390	3345	3305	3260	3410	3325	17	1005	100	2010	5	1	17477270	589	-27.85	1.43	12	0.37	-121.00	2352.00	13000	20230601	-74.08	3300	20240422	2.12	4850	-30.52	20240131	3300	2.12	20240422	13000	-74.08	20230601	3300	2.12	20240422	2.88	N	285800	100	17 억		43070	N	N	0	N	00	N
43	20240423	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-15	5	-0.45	202354220	60212	136.60	3330	3405	3330	4355	2345	3350	3360.70	0.25	0	849	3430	3390	3345	3305	3260	3410	3325	17	1005	100	2010	5	1	17477270	583	-27.56	1.42	12	0.34	-121.00	2352.00	13000	20230601	-74.35	3300	20240422	1.06	4850	-31.24	20240131	3300	1.06	20240422	13000	-74.35	20230601	3300	1.06	20240422	2.88	N	285800	100	17 억		43070	N	N	0	N	00	N
44	20240423	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	5	2	0.15	158402345	47051	106.74	3330	3405	3330	4355	2345	3350	3366.61	0.25	0	1414	3430	3390	3345	3305	3260	3410	3325	17	1005	100	2010	5	1	17477270	586	-27.73	1.43	12	0.27	-121.00	2352.00	13000	20230601	-74.19	3300	20240422	1.67	4850	-30.82	20240131	3300	1.67	20240422	13000	-74.19	20230601	3300	1.67	20240422	2.88	N	285800	100	17 억		43070	N	N	0	N	00	N
45	20240423	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	20	2	0.60	132031495	39190	88.91	3330	3405	3330	4355	2345	3350	3369.01	0.25	0	2401	3430	3390	3345	3305	3260	3410	3325	17	1005	100	2010	5	1	17477270	589	-27.85	1.43	12	0.22	-121.00	2352.00	13000	20230601	-74.08	3300	20240422	2.12	4850	-30.52	20240131	3300	2.12	20240422	13000	-74.08	20230601	3300	2.12	20240422	2.88	N	285800	100	17 억		43070	N	N	0	N	00	N
46	20240423	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	25	2	0.75	125424350	37221	84.44	3330	3405	3330	4355	2345	3350	3369.72	0.25	0	2401	3430	3390	3345	3305	3260	3410	3325	17	1005	100	2010	5	1	17477270	590	-27.89	1.43	12	0.21	-121.00	2352.00	13000	20230601	-74.04	3300	20240422	2.27	4850	-30.41	20240131	3300	2.27	20240422	13000	-74.04	20230601	3300	2.27	20240422	2.88	N	285800	100	17 억		43070	N	N	0	N	00	N
47	20240423	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	15	2	0.45	121789245	36140	81.99	3330	3405	3330	4355	2345	3350	3369.93	0.25	0	2924	3430	3390	3345	3305	3260	3410	3325	17	1005	100	2010	5	1	17477270	588	-27.81	1.43	12	0.21	-121.00	2352.00	13000	20230601	-74.12	3300	20240422	1.97	4850	-30.62	20240131	3300	1.97	20240422	13000	-74.12	20230601	3300	1.97	20240422	2.88	N	285800	100	17 억		43070	N	N	0	N	00	N
48	20240423	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	45	2	1.34	91604775	27155	61.60	3330	3405	3330	4355	2345	3350	3373.40	0.25	0	8914	3430	3390	3345	3305	3260	3410	3325	17	1005	100	2010	5	1	17477270	593	-28.06	1.44	12	0.16	-121.00	2352.00	13000	20230601	-73.88	3300	20240422	2.88	4850	-30.00	20240131	3300	2.88	20240422	13000	-73.88	20230601	3300	2.88	20240422	2.88	N	285800	100	17 억		43070	N	N	0	N	00	N
49	20240423	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	45	2	1.34	51478280	15308	34.73	3330	3400	3330	4355	2345	3350	3362.84	0.25	0	9950	3430	3390	3345	3305	3260	3410	3325	17	1005	100	2010	5	1	17477270	593	-28.06	1.44	12	0.09	-121.00	2352.00	13000	20230601	-73.88	3300	20240422	2.88	4850	-30.00	20240131	3300	2.88	20240422	13000	-73.88	20230601	3300	2.88	20240422	2.88	N	285800	100	17 억		43070	N	N	0	N	00	N
50	20240422	161107	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3350	5	2	0.15	145160780	43480	45.73	3300	3385	3300	4345	2345	3345	3338.56	0.22	0	3198	3548	3446	3393	3291	3238	3420	3265	17	1000	100	2000	5	1	17477270	585	-27.69	1.42	12	0.25	-121.00	2352.00	13000	20230601	-74.23	3300	20240422	1.52	4850	-30.93	20240131	3300	1.52	20240422	13000	-74.23	20230601	3300	1.52	20240422	2.87	N	285800	100	17 억		38477	N	N	0	N	00	N
51	20240422	151104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3355	10	2	0.30	142099775	42566	44.77	3300	3385	3300	4345	2345	3345	3338.34	0.22	0	3180	3548	3446	3393	3291	3238	3420	3265	17	1000	100	2000	5	1	17477270	586	-27.73	1.43	12	0.24	-121.00	2352.00	13000	20230601	-74.19	3300	20240422	1.67	4850	-30.82	20240131	3300	1.67	20240422	13000	-74.19	20230601	3300	1.67	20240422	2.87	N	285800	100	17 억		38477	N	N	0	N	00	N
52	20240422	141106	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3360	15	2	0.45	124541295	37311	39.25	3300	3385	3300	4345	2345	3345	3337.92	0.22	0	3158	3548	3446	3393	3291	3238	3420	3265	17	1000	100	2000	5	1	17477270	587	-27.77	1.43	12	0.21	-121.00	2352.00	13000	20230601	-74.15	3300	20240422	1.82	4850	-30.72	20240131	3300	1.82	20240422	13000	-74.15	20230601	3300	1.82	20240422	2.87	N	285800	100	17 억		38477	N	N	0	N	00	N
53	20240422	131103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3360	15	2	0.45	114232235	34234	36.01	3300	3385	3300	4345	2345	3345	3336.81	0.22	0	2459	3548	3446	3393	3291	3238	3420	3265	17	1000	100	2000	5	1	17477270	587	-27.77	1.43	12	0.20	-121.00	2352.00	13000	20230601	-74.15	3300	20240422	1.82	4850	-30.72	20240131	3300	1.82	20240422	13000	-74.15	20230601	3300	1.82	20240422	2.87	N	285800	100	17 억		38477	N	N	0	N	00	N
54	20240422	121102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3345	0	3	0.00	102783715	30826	32.42	3300	3385	3300	4345	2345	3345	3334.32	0.22	0	2003	3548	3446	3393	3291	3238	3420	3265	17	1000	100	2000	5	1	17477270	585	-27.64	1.42	12	0.18	-121.00	2352.00	13000	20230601	-74.27	3300	20240422	1.36	4850	-31.03	20240131	3300	1.36	20240422	13000	-74.27	20230601	3300	1.36	20240422	2.87	N	285800	100	17 억		38477	N	N	0	N	00	N
55	20240422	111103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3330	-15	5	-0.45	79616345	23872	25.11	3300	3385	3300	4345	2345	3345	3335.14	0.22	0	2364	3548	3446	3393	3291	3238	3420	3265	17	1000	100	2000	5	1	17477270	582	-27.52	1.42	12	0.14	-121.00	2352.00	13000	20230601	-74.38	3300	20240422	0.91	4850	-31.34	20240131	3300	0.91	20240422	13000	-74.38	20230601	3300	0.91	20240422	2.87	N	285800	100	17 억		38477	N	N	0	N	00	N
56	20240422	101104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3325	-20	5	-0.60	41894170	12517	13.17	3300	3385	3300	4345	2345	3345	3346.98	0.22	0	797	3548	3446	3393	3291	3238	3420	3265	17	1000	100	2000	5	1	17477270	581	-27.48	1.41	12	0.07	-121.00	2352.00	13000	20230601	-74.42	3300	20240422	0.76	4850	-31.44	20240131	3300	0.76	20240422	13000	-74.42	20230601	3300	0.76	20240422	2.87	N	285800	100	17 억		38477	N	N	0	N	00	N
57	20240422	091105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3355	10	2	0.30	8064925	2427	2.55	3300	3385	3300	4345	2345	3345	3323.00	0.22	0	671	3548	3446	3393	3291	3238	3420	3265	17	1000	100	2000	5	1	17477270	586	-27.73	1.43	12	0.01	-121.00	2352.00	13000	20230601	-74.19	3300	20240422	1.67	4850	-30.82	20240131	3300	1.67	20240422	13000	-74.19	20230601	3300	1.67	20240422	2.87	N	285800	100	17 억		38477	N	N	0	N	00	N
58	20240419	161013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3345	-110	5	-3.18	319885385	94754	180.30	3455	3495	3340	4490	2420	3455	3375.97	0.22	0	95	3611	3532	3481	3402	3351	3572	3442	17	1035	100	2070	5	1	17477270	585	-27.64	1.42	12	0.54	-121.00	2352.00	13000	20230601	-74.27	3340	20240419	0.15	4850	-31.03	20240131	3340	0.15	20240419	13000	-74.27	20230601	3340	0.15	20240419	2.92	N	285800	100	17 억		38382	N	N	0	N	00	N
59	20240419	151020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3355	-100	5	-2.89	294536165	87181	165.89	3455	3495	3340	4490	2420	3455	3378.44	0.22	0	1967	3611	3532	3481	3402	3351	3572	3442	17	1035	100	2070	5	1	17477270	586	-27.73	1.43	12	0.50	-121.00	2352.00	13000	20230601	-74.19	3340	20240419	0.45	4850	-30.82	20240131	3340	0.45	20240419	13000	-74.19	20230601	3340	0.45	20240419	2.92	N	285800	100	17 억		38382	N	N	0	N	00	N
60	20240419	141013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3380	-75	5	-2.17	265643580	78584	149.53	3455	3495	3340	4490	2420	3455	3380.38	0.22	0	18	3611	3532	3481	3402	3351	3572	3442	17	1035	100	2070	5	1	17477270	591	-27.93	1.44	12	0.45	-121.00	2352.00	13000	20230601	-74.00	3340	20240419	1.20	4850	-30.31	20240131	3340	1.20	20240419	13000	-74.00	20230601	3340	1.20	20240419	2.92	N	285800	100	17 억		38382	N	N	0	N	00	N
61	20240419	131014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3350	-105	5	-3.04	230869585	68277	129.92	3455	3495	3340	4490	2420	3455	3381.37	0.22	0	-2280	3611	3532	3481	3402	3351	3572	3442	17	1035	100	2070	5	1	17477270	585	-27.69	1.42	12	0.39	-121.00	2352.00	13000	20230601	-74.23	3340	20240419	0.30	4850	-30.93	20240131	3340	0.30	20240419	13000	-74.23	20230601	3340	0.30	20240419	2.92	N	285800	100	17 억		38382	N	N	0	N	00	N
62	20240419	121009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3340	-115	5	-3.33	193011380	56993	108.45	3455	3495	3340	4490	2420	3455	3386.58	0.22	0	-3938	3611	3532	3481	3402	3351	3572	3442	17	1035	100	2070	5	1	17477270	584	-27.60	1.42	12	0.33	-121.00	2352.00	13000	20230601	-74.31	3340	20240419	0.00	4850	-31.13	20240131	3340	0.00	20240419	13000	-74.31	20230601	3340	0.00	20240419	2.92	N	285800	100	17 억		38382	N	N	0	N	00	N
63	20240419	111023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3385	-70	5	-2.03	121074660	35618	67.78	3455	3495	3350	4490	2420	3455	3399.25	0.22	0	-3884	3611	3532	3481	3402	3351	3572	3442	17	1035	100	2070	5	1	17477270	592	-27.98	1.44	12	0.20	-121.00	2352.00	13000	20230601	-73.96	3350	20240419	1.04	4850	-30.21	20240131	3350	1.04	20240419	13000	-73.96	20230601	3350	1.04	20240419	2.92	N	285800	100	17 억		38382	N	N	0	N	00	N
64	20240419	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-15	5	-0.43	34629590	10048	19.12	3455	3495	3440	4490	2420	3455	3446.42	0.22	0	-1527	3611	3532	3481	3402	3351	3572	3442	17	1035	100	2070	5	1	17477270	601	-28.43	1.46	12	0.06	-121.00	2352.00	13000	20230601	-73.54	3430	20240418	0.29	4850	-29.07	20240131	3430	0.29	20240418	13000	-73.54	20230601	3430	0.29	20240418	2.92	N	285800	100	17 억		38382	N	N	0	N	00	N
65	20240419	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	25	2	0.72	8916925	2583	4.92	3455	3495	3440	4490	2420	3455	3452.16	0.22	0	-1233	3611	3532	3481	3402	3351	3572	3442	17	1035	100	2070	5	1	17477270	608	-28.76	1.48	12	0.01	-121.00	2352.00	13000	20230601	-73.23	3430	20240418	1.46	4850	-28.25	20240131	3430	1.46	20240418	13000	-73.23	20230601	3430	1.46	20240418	2.92	N	285800	100	17 억		38382	N	N	0	N	00	N
66	20240418	161010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3455	-5	5	-0.14	181787735	52224	109.33	3430	3560	3430	4495	2425	3460	3480.93	0.21	0	43	3633	3546	3498	3411	3363	3522	3387	17	1035	100	2070	5	1	17477270	604	-28.55	1.47	12	0.30	-121.00	2352.00	13000	20230601	-73.42	3430	20240418	0.73	4850	-28.76	20240131	3430	0.73	20240418	13000	-73.42	20230601	3430	0.73	20240418	2.87	N	285800	100	17 억		36990	N	N	0	N	00	N
67	20240418	151010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3495	35	2	1.01	139592560	40014	83.77	3430	3560	3430	4495	2425	3460	3488.59	0.21	0	-43	3633	3546	3498	3411	3363	3522	3387	17	1035	100	2070	5	1	17477270	611	-28.88	1.49	12	0.23	-121.00	2352.00	13000	20230601	-73.12	3430	20240418	1.90	4850	-27.94	20240131	3430	1.90	20240418	13000	-73.12	20230601	3430	1.90	20240418	2.87	N	285800	100	17 억		36990	N	N	0	N	00	N
68	20240418	141016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3500	40	2	1.16	115438785	33055	69.20	3430	3560	3430	4495	2425	3460	3492.32	0.21	0	-286	3633	3546	3498	3411	3363	3522	3387	17	1035	100	2070	5	1	17477270	612	-28.93	1.49	12	0.19	-121.00	2352.00	13000	20230601	-73.08	3430	20240418	2.04	4850	-27.84	20240131	3430	2.04	20240418	13000	-73.08	20230601	3430	2.04	20240418	2.87	N	285800	100	17 억		36990	N	N	0	N	00	N
69	20240418	131007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3460	0	3	0.00	104943125	30038	62.88	3430	3560	3430	4495	2425	3460	3493.68	0.21	0	-286	3633	3546	3498	3411	3363	3522	3387	17	1035	100	2070	5	1	17477270	605	-28.60	1.47	12	0.17	-121.00	2352.00	13000	20230601	-73.38	3430	20240418	0.87	4850	-28.66	20240131	3430	0.87	20240418	13000	-73.38	20230601	3430	0.87	20240418	2.87	N	285800	100	17 억		36990	N	N	0	N	00	N
70	20240418	121007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3500	40	2	1.16	73599880	21001	43.96	3430	3560	3430	4495	2425	3460	3504.59	0.21	0	-913	3633	3546	3498	3411	3363	3522	3387	17	1035	100	2070	5	1	17477270	612	-28.93	1.49	12	0.12	-121.00	2352.00	13000	20230601	-73.08	3430	20240418	2.04	4850	-27.84	20240131	3430	2.04	20240418	13000	-73.08	20230601	3430	2.04	20240418	2.87	N	285800	100	17 억		36990	N	N	0	N	00	N
71	20240418	111013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3500	40	2	1.16	71489760	20398	42.70	3430	3560	3430	4495	2425	3460	3504.74	0.21	0	-913	3633	3546	3498	3411	3363	3522	3387	17	1035	100	2070	5	1	17477270	612	-28.93	1.49	12	0.12	-121.00	2352.00	13000	20230601	-73.08	3430	20240418	2.04	4850	-27.84	20240131	3430	2.04	20240418	13000	-73.08	20230601	3430	2.04	20240418	2.87	N	285800	100	17 억		36990	N	N	0	N	00	N
72	20240418	101010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3535	75	2	2.17	64550455	18417	38.55	3430	3560	3430	4495	2425	3460	3504.94	0.21	0	-913	3633	3546	3498	3411	3363	3522	3387	17	1035	100	2070	5	1	17477270	618	-29.21	1.50	12	0.11	-121.00	2352.00	13000	20230601	-72.81	3430	20240418	3.06	4850	-27.11	20240131	3430	3.06	20240418	13000	-72.81	20230601	3430	3.06	20240418	2.87	N	285800	100	17 억		36990	N	N	0	N	00	N
73	20240418	091007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3460	0	3	0.00	5003510	1455	3.05	3430	3485	3430	4495	2425	3460	3438.84	0.21	0	803	3633	3546	3498	3411	3363	3522	3387	17	1035	100	2070	5	1	17477270	605	-28.60	1.47	12	0.01	-121.00	2352.00	13000	20230601	-73.38	3430	20240418	0.87	4850	-28.66	20240131	3430	0.87	20240418	13000	-73.38	20230601	3430	0.87	20240418	2.87	N	285800	100	17 억		36990	N	N	0	N	00	N
74	20240417	160959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3460	-30	5	-0.86	164531145	47158	18.59	3475	3585	3450	4535	2445	3490	3488.95	0.23	0	-2918	3783	3636	3558	3411	3333	3597	3372	17	1045	100	2090	5	1	17477270	605	-28.60	1.47	12	0.27	-121.00	2352.00	13000	20230601	-73.38	3450	20240417	0.29	4850	-28.66	20240131	3450	0.29	20240417	13000	-73.38	20230601	3450	0.29	20240417	2.88	N	285800	100	17 억		40928	N	N	0	N	00	N
75	20240417	151014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3475	-15	5	-0.43	136174070	38958	15.36	3475	3585	3475	4535	2445	3490	3495.41	0.23	0	-2536	3783	3636	3558	3411	3333	3597	3372	17	1045	100	2090	5	1	17477270	607	-28.72	1.48	12	0.22	-121.00	2352.00	13000	20230601	-73.27	3475	20240417	0.00	4850	-28.35	20240131	3475	0.00	20240417	13000	-73.27	20230601	3475	0.00	20240417	2.88	N	285800	100	17 억		40928	N	N	0	N	00	N
76	20240417	141011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3490	0	3	0.00	99268540	28362	11.18	3475	3585	3475	4535	2445	3490	3500.05	0.23	0	-199	3783	3636	3558	3411	3333	3597	3372	17	1045	100	2090	5	1	17477270	610	-28.84	1.48	12	0.16	-121.00	2352.00	13000	20230601	-73.15	3475	20240417	0.43	4850	-28.04	20240131	3475	0.43	20240417	13000	-73.15	20230601	3475	0.43	20240417	2.88	N	285800	100	17 억		40928	N	N	0	N	00	N
77	20240417	131012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3480	-10	5	-0.29	92236575	26344	10.39	3475	3585	3475	4535	2445	3490	3501.24	0.23	0	-181	3783	3636	3558	3411	3333	3597	3372	17	1045	100	2090	5	1	17477270	608	-28.76	1.48	12	0.15	-121.00	2352.00	13000	20230601	-73.23	3475	20240417	0.14	4850	-28.25	20240131	3475	0.14	20240417	13000	-73.23	20230601	3475	0.14	20240417	2.88	N	285800	100	17 억		40928	N	N	0	N	00	N
78	20240417	121013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3520	30	2	0.86	74466840	21253	8.38	3475	3585	3475	4535	2445	3490	3503.83	0.23	0	-522	3783	3636	3558	3411	3333	3597	3372	17	1045	100	2090	5	1	17477270	615	-29.09	1.50	12	0.12	-121.00	2352.00	13000	20230601	-72.92	3475	20240417	1.29	4850	-27.42	20240131	3475	1.29	20240417	13000	-72.92	20230601	3475	1.29	20240417	2.88	N	285800	100	17 억		40928	N	N	0	N	00	N
79	20240417	111016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3520	30	2	0.86	71522410	20415	8.05	3475	3585	3475	4535	2445	3490	3503.42	0.23	0	-440	3783	3636	3558	3411	3333	3597	3372	17	1045	100	2090	5	1	17477270	615	-29.09	1.50	12	0.12	-121.00	2352.00	13000	20230601	-72.92	3475	20240417	1.29	4850	-27.42	20240131	3475	1.29	20240417	13000	-72.92	20230601	3475	1.29	20240417	2.88	N	285800	100	17 억		40928	N	N	0	N	00	N
80	20240417	101007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3495	5	2	0.14	50572765	14437	5.69	3475	3585	3475	4535	2445	3490	3503.00	0.23	0	652	3783	3636	3558	3411	3333	3597	3372	17	1045	100	2090	5	1	17477270	611	-28.88	1.49	12	0.08	-121.00	2352.00	13000	20230601	-73.12	3475	20240417	0.58	4850	-27.94	20240131	3475	0.58	20240417	13000	-73.12	20230601	3475	0.58	20240417	2.88	N	285800	100	17 억		40928	N	N	0	N	00	N
81	20240417	091004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3495	5	2	0.14	11851785	3399	1.34	3475	3520	3475	4535	2445	3490	3486.84	0.23	0	729	3783	3636	3558	3411	3333	3597	3372	17	1045	100	2090	5	1	17477270	611	-28.88	1.49	12	0.02	-121.00	2352.00	13000	20230601	-73.12	3475	20240417	0.58	4850	-27.94	20240131	3475	0.58	20240417	13000	-73.12	20230601	3475	0.58	20240417	2.88	N	285800	100	17 억		40928	N	N	0	N	00	N
82	20240416	161008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3490	-210	5	-5.68	890618715	251318	239.33	3695	3705	3480	4810	2590	3700	3542.58	0.22	0	2347	3830	3765	3725	3660	3620	3745	3640	17	1110	100	2220	5	1	17477270	610	-28.84	1.48	12	1.44	-121.00	2352.00	13000	20230601	-73.15	3480	20240416	0.29	4850	-28.04	20240131	3480	0.29	20240416	13000	-73.15	20230601	3480	0.29	20240416	2.93	N	285800	100	17 억		38950	N	N	0	N	00	N
83	20240416	151007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3505	-195	5	-5.27	848823230	239326	227.91	3695	3705	3485	4810	2590	3700	3545.47	0.22	0	2511	3830	3765	3725	3660	3620	3745	3640	17	1110	100	2220	5	1	17477270	613	-28.97	1.49	12	1.37	-121.00	2352.00	13000	20230601	-73.04	3485	20240416	0.57	4850	-27.73	20240131	3485	0.57	20240416	13000	-73.04	20230601	3485	0.57	20240416	2.93	N	285800	100	17 억		38950	N	N	0	N	00	N
84	20240416	141008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3535	-165	5	-4.46	773466245	217792	207.40	3695	3705	3485	4810	2590	3700	3550.06	0.22	0	1234	3830	3765	3725	3660	3620	3745	3640	17	1110	100	2220	5	1	17477270	618	-29.21	1.50	12	1.25	-121.00	2352.00	13000	20230601	-72.81	3485	20240416	1.43	4850	-27.11	20240131	3485	1.43	20240416	13000	-72.81	20230601	3485	1.43	20240416	2.93	N	285800	100	17 억		38950	N	N	0	N	00	N
85	20240416	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-165	5	-4.46	617687765	173472	165.19	3695	3705	3495	4810	2590	3700	3559.16	0.22	0	5368	3830	3765	3725	3660	3620	3745	3640	17	1110	100	2220	5	1	17477270	618	-29.21	1.50	12	0.99	-121.00	2352.00	13000	20230601	-72.81	3485	20231023	1.43	4850	-27.11	20240131	3495	1.14	20240416	13000	-72.81	20230601	3485	1.43	20231023	2.93	N	285800	100	17 억		38950	N	N	0	N	00	N
86	20240416	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-150	5	-4.05	544667140	152808	145.52	3695	3705	3495	4810	2590	3700	3562.65	0.22	0	5159	3830	3765	3725	3660	3620	3745	3640	17	1110	100	2220	5	1	17477270	620	-29.34	1.51	12	0.87	-121.00	2352.00	13000	20230601	-72.69	3485	20231023	1.87	4850	-26.80	20240131	3495	1.57	20240416	13000	-72.69	20230601	3485	1.87	20231023	2.93	N	285800	100	17 억		38950	N	N	0	N	00	N
87	20240416	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-185	5	-5.00	424965550	118703	113.04	3695	3705	3500	4810	2590	3700	3578.08	0.22	0	5412	3830	3765	3725	3660	3620	3745	3640	17	1110	100	2220	5	1	17477270	614	-29.05	1.49	12	0.68	-121.00	2352.00	13000	20230601	-72.96	3485	20231023	0.86	4850	-27.53	20240131	3500	0.43	20240416	13000	-72.96	20230601	3485	0.86	20231023	2.93	N	285800	100	17 억		38950	N	N	0	N	00	N
88	20240416	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-135	5	-3.65	274112550	75948	72.32	3695	3705	3535	4810	2590	3700	3606.84	0.22	0	4537	3830	3765	3725	3660	3620	3745	3640	17	1110	100	2220	5	1	17477270	623	-29.46	1.52	12	0.43	-121.00	2352.00	13000	20230601	-72.58	3485	20231023	2.30	4850	-26.49	20240131	3535	0.85	20240416	13000	-72.58	20230601	3485	2.30	20231023	2.93	N	285800	100	17 억		38950	N	N	0	N	00	N
89	20240416	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	5	2	0.14	31112275	8438	8.04	3695	3705	3675	4810	2590	3700	3683.33	0.22	0	-406	3830	3765	3725	3660	3620	3745	3640	17	1110	100	2220	5	1	17477270	648	-30.62	1.58	12	0.05	-121.00	2352.00	13000	20230601	-71.50	3485	20231023	6.31	4850	-23.61	20240131	3675	0.82	20240416	13000	-71.50	20230601	3485	6.31	20231023	2.93	N	285800	100	17 억		38950	N	N	0	N	00	N
90	20240415	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-90	5	-2.37	389140670	104749	89.21	3755	3790	3685	4925	2655	3790	3714.79	0.25	0	-4412	3950	3870	3810	3730	3670	3860	3720	17	1135	100	2270	5	1	17477270	647	-30.58	1.57	12	0.60	-121.00	2352.00	13000	20230601	-71.54	3485	20231023	6.17	4850	-23.71	20240131	3685	0.41	20240415	13000	-71.54	20230601	3485	6.17	20231023	2.97	N	285800	100	17 억		43364	N	N	0	N	00	N
91	20240415	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-35	5	-0.92	348804945	93880	79.96	3755	3790	3685	4925	2655	3790	3715.22	0.25	0	-4834	3950	3870	3810	3730	3670	3860	3720	17	1135	100	2270	5	1	17477270	656	-31.03	1.60	12	0.54	-121.00	2352.00	13000	20230601	-71.12	3485	20231023	7.75	4850	-22.58	20240131	3685	1.90	20240415	13000	-71.12	20230601	3485	7.75	20231023	2.97	N	285800	100	17 억		43364	N	N	0	N	00	N
92	20240415	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	-85	5	-2.24	297645475	80183	68.29	3755	3790	3685	4925	2655	3790	3711.82	0.25	0	-4907	3950	3870	3810	3730	3670	3860	3720	17	1135	100	2270	5	1	17477270	648	-30.62	1.58	12	0.46	-121.00	2352.00	13000	20230601	-71.50	3485	20231023	6.31	4850	-23.61	20240131	3685	0.54	20240415	13000	-71.50	20230601	3485	6.31	20231023	2.97	N	285800	100	17 억		43364	N	N	0	N	00	N
93	20240415	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	-80	5	-2.11	261822995	70516	60.06	3755	3790	3685	4925	2655	3790	3712.67	0.25	0	-3910	3950	3870	3810	3730	3670	3860	3720	17	1135	100	2270	5	1	17477270	648	-30.66	1.58	12	0.40	-121.00	2352.00	13000	20230601	-71.46	3485	20231023	6.46	4850	-23.51	20240131	3685	0.68	20240415	13000	-71.46	20230601	3485	6.46	20231023	2.97	N	285800	100	17 억		43364	N	N	0	N	00	N
94	20240415	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-70	5	-1.85	220746715	59398	50.59	3755	3790	3685	4925	2655	3790	3716.07	0.25	0	-3856	3950	3870	3810	3730	3670	3860	3720	17	1135	100	2270	5	1	17477270	650	-30.74	1.58	12	0.34	-121.00	2352.00	13000	20230601	-71.38	3485	20231023	6.74	4850	-23.30	20240131	3685	0.95	20240415	13000	-71.38	20230601	3485	6.74	20231023	2.97	N	285800	100	17 억		43364	N	N	0	N	00	N
95	20240415	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-60	5	-1.58	188937160	50818	43.28	3755	3790	3685	4925	2655	3790	3717.54	0.25	0	-4577	3950	3870	3810	3730	3670	3860	3720	17	1135	100	2270	5	1	17477270	652	-30.83	1.59	12	0.29	-121.00	2352.00	13000	20230601	-71.31	3485	20231023	7.03	4850	-23.09	20240131	3685	1.22	20240415	13000	-71.31	20230601	3485	7.03	20231023	2.97	N	285800	100	17 억		43364	N	N	0	N	00	N
96	20240415	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3725	-65	5	-1.72	161747375	43502	37.05	3755	3790	3685	4925	2655	3790	3717.72	0.25	0	-4949	3950	3870	3810	3730	3670	3860	3720	17	1135	100	2270	5	1	17477270	651	-30.79	1.58	12	0.25	-121.00	2352.00	13000	20230601	-71.35	3485	20231023	6.89	4850	-23.20	20240131	3685	1.09	20240415	13000	-71.35	20230601	3485	6.89	20231023	2.97	N	285800	100	17 억		43364	N	N	0	N	00	N
97	20240415	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-70	5	-1.85	32572000	8743	7.45	3755	3765	3705	4925	2655	3790	3723.48	0.25	0	-4872	3950	3870	3810	3730	3670	3860	3720	17	1135	100	2270	5	1	17477270	650	-30.74	1.58	12	0.05	-121.00	2352.00	13000	20230601	-71.38	3485	20231023	6.74	4850	-23.30	20240131	3705	0.40	20240415	13000	-71.38	20230601	3485	6.74	20231023	2.97	N	285800	100	17 억		43364	N	N	0	N	00	N
98	20240412	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-25	5	-0.66	444219865	117295	205.42	3790	3890	3750	4955	2675	3815	3787.20	0.18	0	10445	3951	3882	3816	3747	3681	3917	3782	17	1140	100	2280	5	1	17477270	662	-31.32	1.61	12	0.67	-121.00	2352.00	13000	20230601	-70.85	3485	20231023	8.75	4850	-21.86	20240131	3715	2.02	20240320	13000	-70.85	20230601	3485	8.75	20231023	2.97	N	285800	100	17 억		32202	N	N	0	N	00	N
99	20240412	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-50	5	-1.31	407224655	107456	188.19	3790	3890	3750	4955	2675	3815	3789.69	0.18	0	10523	3951	3882	3816	3747	3681	3917	3782	17	1140	100	2280	5	1	17477270	658	-31.12	1.60	12	0.61	-121.00	2352.00	13000	20230601	-71.04	3485	20231023	8.03	4850	-22.37	20240131	3715	1.35	20240320	13000	-71.04	20230601	3485	8.03	20231023	2.97	N	285800	100	17 억		32202	N	N	0	N	00	N
100	20240412	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-35	5	-0.92	329665535	86896	152.18	3790	3890	3750	4955	2675	3815	3793.79	0.18	0	11042	3951	3882	3816	3747	3681	3917	3782	17	1140	100	2280	5	1	17477270	661	-31.24	1.61	12	0.50	-121.00	2352.00	13000	20230601	-70.92	3485	20231023	8.46	4850	-22.06	20240131	3715	1.75	20240320	13000	-70.92	20230601	3485	8.46	20231023	2.97	N	285800	100	17 억		32202	N	N	0	N	00	N
101	20240412	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-10	5	-0.26	283413715	74661	130.75	3790	3890	3750	4955	2675	3815	3796.01	0.18	0	11458	3951	3882	3816	3747	3681	3917	3782	17	1140	100	2280	5	1	17477270	665	-31.45	1.62	12	0.43	-121.00	2352.00	13000	20230601	-70.73	3485	20231023	9.18	4850	-21.55	20240131	3715	2.42	20240320	13000	-70.73	20230601	3485	9.18	20231023	2.97	N	285800	100	17 억		32202	N	N	0	N	00	N
102	20240412	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-5	5	-0.13	228215820	60109	105.27	3790	3890	3750	4955	2675	3815	3796.70	0.18	0	10608	3951	3882	3816	3747	3681	3917	3782	17	1140	100	2280	5	1	17477270	666	-31.49	1.62	12	0.34	-121.00	2352.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	2.97	N	285800	100	17 억		32202	N	N	0	N	00	N
103	20240412	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-5	5	-0.13	201914615	53174	93.12	3790	3890	3750	4955	2675	3815	3797.24	0.18	0	12052	3951	3882	3816	3747	3681	3917	3782	17	1140	100	2280	5	1	17477270	666	-31.49	1.62	12	0.30	-121.00	2352.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	2.97	N	285800	100	17 억		32202	N	N	0	N	00	N
104	20240412	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	5	2	0.13	154958720	40815	71.48	3790	3890	3750	4955	2675	3815	3796.61	0.18	0	8005	3951	3882	3816	3747	3681	3917	3782	17	1140	100	2280	5	1	17477270	668	-31.57	1.62	12	0.23	-121.00	2352.00	13000	20230601	-70.62	3485	20231023	9.61	4850	-21.24	20240131	3715	2.83	20240320	13000	-70.62	20230601	3485	9.61	20231023	2.97	N	285800	100	17 억		32202	N	N	0	N	00	N
105	20240412	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	10	2	0.26	14384265	3788	6.63	3790	3890	3790	4955	2675	3815	3797.32	0.18	0	950	3951	3882	3816	3747	3681	3917	3782	17	1140	100	2280	5	1	17477270	669	-31.61	1.63	12	0.02	-121.00	2352.00	13000	20230601	-70.58	3485	20231023	9.76	4850	-21.13	20240131	3715	2.96	20240320	13000	-70.58	20230601	3485	9.76	20231023	2.97	N	285800	100	17 억		32202	N	N	0	N	00	N
106	20240411	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	10	2	0.26	215610635	56735	41.41	3795	3885	3750	4945	2665	3805	3800.28	0.24	0	-8493	3998	3901	3853	3756	3708	3877	3732	17	1140	100	2280	5	1	17477270	667	-31.53	1.62	12	0.32	-121.00	2352.00	13000	20230601	-70.65	3485	20231023	9.47	4850	-21.34	20240131	3715	2.69	20240320	13000	-70.65	20230601	3485	9.47	20231023	3.01	N	285800	100	17 억		41256	N	N	0	N	00	N
107	20240411	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	30	2	0.79	194933290	51321	37.46	3795	3885	3750	4945	2665	3805	3798.31	0.24	0	-8600	3998	3901	3853	3756	3708	3877	3732	17	1140	100	2280	5	1	17477270	670	-31.69	1.63	12	0.29	-121.00	2352.00	13000	20230601	-70.50	3485	20231023	10.04	4850	-20.93	20240131	3715	3.23	20240320	13000	-70.50	20230601	3485	10.04	20231023	3.01	N	285800	100	17 억		41256	N	N	0	N	00	N
108	20240411	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	25	2	0.66	159940355	42219	30.81	3795	3850	3750	4945	2665	3805	3788.35	0.24	0	-8642	3998	3901	3853	3756	3708	3877	3732	17	1140	100	2280	5	1	17477270	669	-31.65	1.63	12	0.24	-121.00	2352.00	13000	20230601	-70.54	3485	20231023	9.90	4850	-21.03	20240131	3715	3.10	20240320	13000	-70.54	20230601	3485	9.90	20231023	3.01	N	285800	100	17 억		41256	N	N	0	N	00	N
109	20240411	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	20	2	0.53	138567830	36596	26.71	3795	3850	3750	4945	2665	3805	3786.42	0.24	0	-8896	3998	3901	3853	3756	3708	3877	3732	17	1140	100	2280	5	1	17477270	669	-31.61	1.63	12	0.21	-121.00	2352.00	13000	20230601	-70.58	3485	20231023	9.76	4850	-21.13	20240131	3715	2.96	20240320	13000	-70.58	20230601	3485	9.76	20231023	3.01	N	285800	100	17 억		41256	N	N	0	N	00	N
110	20240411	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	5	2	0.13	116044180	30647	22.37	3795	3850	3750	4945	2665	3805	3786.48	0.24	0	-10046	3998	3901	3853	3756	3708	3877	3732	17	1140	100	2280	5	1	17477270	666	-31.49	1.62	12	0.18	-121.00	2352.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.01	N	285800	100	17 억		41256	N	N	0	N	00	N
111	20240411	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	20	2	0.53	108177965	28564	20.85	3795	3850	3750	4945	2665	3805	3787.21	0.24	0	-10086	3998	3901	3853	3756	3708	3877	3732	17	1140	100	2280	5	1	17477270	669	-31.61	1.63	12	0.16	-121.00	2352.00	13000	20230601	-70.58	3485	20231023	9.76	4850	-21.13	20240131	3715	2.96	20240320	13000	-70.58	20230601	3485	9.76	20231023	3.01	N	285800	100	17 억		41256	N	N	0	N	00	N
112	20240411	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-35	5	-0.92	75765245	20068	14.65	3795	3850	3750	4945	2665	3805	3775.43	0.24	0	-9676	3998	3901	3853	3756	3708	3877	3732	17	1140	100	2280	5	1	17477270	659	-31.16	1.60	12	0.11	-121.00	2352.00	13000	20230601	-71.00	3485	20231023	8.18	4850	-22.27	20240131	3715	1.48	20240320	13000	-71.00	20230601	3485	8.18	20231023	3.01	N	285800	100	17 억		41256	N	N	0	N	00	N
113	20240411	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-25	5	-0.66	41692630	11010	8.04	3795	3850	3770	4945	2665	3805	3786.80	0.24	0	-8457	3998	3901	3853	3756	3708	3877	3732	17	1140	100	2280	5	1	17477270	661	-31.24	1.61	12	0.06	-121.00	2352.00	13000	20230601	-70.92	3485	20231023	8.46	4850	-22.06	20240131	3715	1.75	20240320	13000	-70.92	20230601	3485	8.46	20231023	3.01	N	285800	100	17 억		41256	N	N	0	N	00	N
114	20240409	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-75	5	-1.93	524366005	134917	105.72	3930	3950	3805	5040	2720	3880	3886.92	0.24	0	-708	4020	3950	3880	3810	3740	3915	3775	17	1160	100	2320	5	1	17477270	665	-31.45	1.62	12	0.77	-121.00	2352.00	13000	20230601	-70.73	3485	20231023	9.18	4850	-21.55	20240131	3715	2.42	20240320	13000	-70.73	20230601	3485	9.18	20231023	2.97	N	285800	100	17 억		41964	N	N	0	N	00	N
115	20240409	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-35	5	-0.90	459773830	118015	92.48	3930	3950	3840	5040	2720	3880	3895.89	0.24	0	336	4020	3950	3880	3810	3740	3915	3775	17	1160	100	2320	5	1	17477270	672	-31.78	1.63	12	0.68	-121.00	2352.00	13000	20230601	-70.42	3485	20231023	10.33	4850	-20.72	20240131	3715	3.50	20240320	13000	-70.42	20230601	3485	10.33	20231023	2.97	N	285800	100	17 억		41964	N	N	0	N	00	N
116	20240409	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-25	5	-0.64	394231750	100989	79.14	3930	3950	3845	5040	2720	3880	3903.71	0.24	0	3051	4020	3950	3880	3810	3740	3915	3775	17	1160	100	2320	5	1	17477270	674	-31.86	1.64	12	0.58	-121.00	2352.00	13000	20230601	-70.35	3485	20231023	10.62	4850	-20.52	20240131	3715	3.77	20240320	13000	-70.35	20230601	3485	10.62	20231023	2.97	N	285800	100	17 억		41964	N	N	0	N	00	N
117	20240409	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	380468765	97428	76.35	3930	3950	3845	5040	2720	3880	3905.13	0.24	0	3081	4020	3950	3880	3810	3740	3915	3775	17	1160	100	2320	5	1	17477270	675	-31.90	1.64	12	0.56	-121.00	2352.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3715	3.90	20240320	13000	-70.31	20230601	3485	10.76	20231023	2.97	N	285800	100	17 억		41964	N	N	0	N	00	N
118	20240409	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	20	2	0.52	321962745	82305	64.50	3930	3950	3865	5040	2720	3880	3911.82	0.24	0	6084	4020	3950	3880	3810	3740	3915	3775	17	1160	100	2320	5	1	17477270	682	-32.23	1.66	12	0.47	-121.00	2352.00	13000	20230601	-70.00	3485	20231023	11.91	4850	-19.59	20240131	3715	4.98	20240320	13000	-70.00	20230601	3485	11.91	20231023	2.97	N	285800	100	17 억		41964	N	N	0	N	00	N
119	20240409	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	20	2	0.52	304297950	77759	60.93	3930	3950	3865	5040	2720	3880	3913.35	0.24	0	6084	4020	3950	3880	3810	3740	3915	3775	17	1160	100	2320	5	1	17477270	682	-32.23	1.66	12	0.44	-121.00	2352.00	13000	20230601	-70.00	3485	20231023	11.91	4850	-19.59	20240131	3715	4.98	20240320	13000	-70.00	20230601	3485	11.91	20231023	2.97	N	285800	100	17 억		41964	N	N	0	N	00	N
120	20240409	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	25	2	0.64	209388525	53481	41.91	3930	3950	3865	5040	2720	3880	3915.19	0.24	0	4366	4020	3950	3880	3810	3740	3915	3775	17	1160	100	2320	5	1	17477270	682	-32.27	1.66	12	0.31	-121.00	2352.00	13000	20230601	-69.96	3485	20231023	12.05	4850	-19.48	20240131	3715	5.11	20240320	13000	-69.96	20230601	3485	12.05	20231023	2.97	N	285800	100	17 억		41964	N	N	0	N	00	N
121	20240409	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	30	2	0.77	55772345	14293	11.20	3930	3930	3865	5040	2720	3880	3902.07	0.24	0	-6491	4020	3950	3880	3810	3740	3915	3775	17	1160	100	2320	5	1	17477270	683	-32.31	1.66	12	0.08	-121.00	2352.00	13000	20230601	-69.92	3485	20231023	12.20	4850	-19.38	20240131	3715	5.25	20240320	13000	-69.92	20230601	3485	12.20	20231023	2.97	N	285800	100	17 억		41964	N	N	0	N	00	N
122	20240408	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	0	3	0.00	492885245	127213	53.56	3885	3950	3810	5040	2720	3880	3874.48	0.24	0	-501	4066	3972	3851	3757	3636	4020	3805	17	1160	100	2320	5	1	17477270	678	-32.07	1.65	12	0.73	-121.00	2352.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3715	4.44	20240320	13000	-70.15	20230601	3485	11.33	20231023	3.00	N	285800	100	17 억		41219	N	N	0	N	00	N
123	20240408	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	5	2	0.13	479844910	123833	52.14	3885	3950	3810	5040	2720	3880	3874.94	0.24	0	-156	4066	3972	3851	3757	3636	4020	3805	17	1160	100	2320	5	1	17477270	679	-32.11	1.65	12	0.71	-121.00	2352.00	13000	20230601	-70.12	3485	20231023	11.48	4850	-19.90	20240131	3715	4.58	20240320	13000	-70.12	20230601	3485	11.48	20231023	3.00	N	285800	100	17 억		41219	N	N	0	N	00	N
124	20240408	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	5	2	0.13	420771570	108699	45.76	3885	3950	3810	5040	2720	3880	3870.98	0.24	0	-6257	4066	3972	3851	3757	3636	4020	3805	17	1160	100	2320	5	1	17477270	679	-32.11	1.65	12	0.62	-121.00	2352.00	13000	20230601	-70.12	3485	20231023	11.48	4850	-19.90	20240131	3715	4.58	20240320	13000	-70.12	20230601	3485	11.48	20231023	3.00	N	285800	100	17 억		41219	N	N	0	N	00	N
125	20240408	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	0	3	0.00	374214635	96619	40.68	3885	3950	3810	5040	2720	3880	3873.10	0.24	0	-6651	4066	3972	3851	3757	3636	4020	3805	17	1160	100	2320	5	1	17477270	678	-32.07	1.65	12	0.55	-121.00	2352.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3715	4.44	20240320	13000	-70.15	20230601	3485	11.33	20231023	3.00	N	285800	100	17 억		41219	N	N	0	N	00	N
126	20240408	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	351346015	90691	38.18	3885	3950	3810	5040	2720	3880	3874.10	0.24	0	-6037	4066	3972	3851	3757	3636	4020	3805	17	1160	100	2320	5	1	17477270	675	-31.90	1.64	12	0.52	-121.00	2352.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3715	3.90	20240320	13000	-70.31	20230601	3485	10.76	20231023	3.00	N	285800	100	17 억		41219	N	N	0	N	00	N
127	20240408	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	252647690	64966	27.35	3885	3950	3810	5040	2720	3880	3888.92	0.24	0	-7160	4066	3972	3851	3757	3636	4020	3805	17	1160	100	2320	5	1	17477270	675	-31.90	1.64	12	0.37	-121.00	2352.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3715	3.90	20240320	13000	-70.31	20230601	3485	10.76	20231023	3.00	N	285800	100	17 억		41219	N	N	0	N	00	N
128	20240408	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-15	5	-0.39	212869855	54682	23.02	3885	3950	3810	5040	2720	3880	3892.87	0.24	0	-7811	4066	3972	3851	3757	3636	4020	3805	17	1160	100	2320	5	1	17477270	675	-31.94	1.64	12	0.31	-121.00	2352.00	13000	20230601	-70.27	3485	20231023	10.90	4850	-20.31	20240131	3715	4.04	20240320	13000	-70.27	20230601	3485	10.90	20231023	3.00	N	285800	100	17 억		41219	N	N	0	N	00	N
129	20240408	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-5	5	-0.13	45342725	11769	4.95	3885	3950	3810	5040	2720	3880	3852.73	0.24	0	-4606	4066	3972	3851	3757	3636	4020	3805	17	1160	100	2320	5	1	17477270	677	-32.02	1.65	12	0.07	-121.00	2352.00	13000	20230601	-70.19	3485	20231023	11.19	4850	-20.10	20240131	3715	4.31	20240320	13000	-70.19	20230601	3485	11.19	20231023	3.00	N	285800	100	17 억		41219	N	N	0	N	00	N
130	20240405	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	120	2	3.19	914016145	236595	334.28	3765	3945	3730	4885	2635	3760	3863.15	0.21	0	4946	3856	3807	3781	3732	3706	3795	3720	17	1125	100	2250	5	1	17477270	678	-32.07	1.65	12	1.35	-121.00	2352.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3715	4.44	20240320	13000	-70.15	20230601	3485	11.33	20231023	3.05	N	285800	100	17 억		36681	N	N	0	N	00	N
131	20240405	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	90	2	2.39	846183470	219071	309.52	3765	3945	3730	4885	2635	3760	3862.60	0.21	0	3383	3856	3807	3781	3732	3706	3795	3720	17	1125	100	2250	5	1	17477270	673	-31.82	1.64	12	1.25	-121.00	2352.00	13000	20230601	-70.38	3485	20231023	10.47	4850	-20.62	20240131	3715	3.63	20240320	13000	-70.38	20230601	3485	10.47	20231023	3.05	N	285800	100	17 억		36681	N	N	0	N	00	N
132	20240405	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	55	2	1.46	776894410	201009	284.00	3765	3945	3730	4885	2635	3760	3864.97	0.21	0	3154	3856	3807	3781	3732	3706	3795	3720	17	1125	100	2250	5	1	17477270	667	-31.53	1.62	12	1.15	-121.00	2352.00	13000	20230601	-70.65	3485	20231023	9.47	4850	-21.34	20240131	3715	2.69	20240320	13000	-70.65	20230601	3485	9.47	20231023	3.05	N	285800	100	17 억		36681	N	N	0	N	00	N
133	20240405	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	110	2	2.93	697073975	180184	254.58	3765	3945	3730	4885	2635	3760	3868.68	0.21	0	1772	3856	3807	3781	3732	3706	3795	3720	17	1125	100	2250	5	1	17477270	676	-31.98	1.65	12	1.03	-121.00	2352.00	13000	20230601	-70.23	3485	20231023	11.05	4850	-20.21	20240131	3715	4.17	20240320	13000	-70.23	20230601	3485	11.05	20231023	3.05	N	285800	100	17 억		36681	N	N	0	N	00	N
134	20240405	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	100	2	2.66	666247380	172205	243.31	3765	3945	3730	4885	2635	3760	3868.92	0.21	0	2236	3856	3807	3781	3732	3706	3795	3720	17	1125	100	2250	5	1	17477270	675	-31.90	1.64	12	0.99	-121.00	2352.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3715	3.90	20240320	13000	-70.31	20230601	3485	10.76	20231023	3.05	N	285800	100	17 억		36681	N	N	0	N	00	N
135	20240405	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	145	2	3.86	581665170	150328	212.40	3765	3945	3730	4885	2635	3760	3869.31	0.21	0	4386	3856	3807	3781	3732	3706	3795	3720	17	1125	100	2250	5	1	17477270	682	-32.27	1.66	12	0.86	-121.00	2352.00	13000	20230601	-69.96	3485	20231023	12.05	4850	-19.48	20240131	3715	5.11	20240320	13000	-69.96	20230601	3485	12.05	20231023	3.05	N	285800	100	17 억		36681	N	N	0	N	00	N
136	20240405	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	30	2	0.80	94454845	25147	35.53	3765	3815	3730	4885	2635	3760	3756.11	0.21	0	-64	3856	3807	3781	3732	3706	3795	3720	17	1125	100	2250	5	1	17477270	662	-31.32	1.61	12	0.14	-121.00	2352.00	13000	20230601	-70.85	3485	20231023	8.75	4850	-21.86	20240131	3715	2.02	20240320	13000	-70.85	20230601	3485	8.75	20231023	3.05	N	285800	100	17 억		36681	N	N	0	N	00	N
137	20240405	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-20	5	-0.53	35139570	9355	13.22	3765	3780	3740	4885	2635	3760	3756.23	0.21	0	-2018	3856	3807	3781	3732	3706	3795	3720	17	1125	100	2250	5	1	17477270	654	-30.91	1.59	12	0.05	-121.00	2352.00	13000	20230601	-71.23	3485	20231023	7.32	4850	-22.89	20240131	3715	0.67	20240320	13000	-71.23	20230601	3485	7.32	20231023	3.05	N	285800	100	17 억		36681	N	N	0	N	00	N
138	20240404	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-35	5	-0.92	266852210	70776	137.09	3795	3830	3755	4930	2660	3795	3770.38	0.28	0	-11734	3898	3846	3798	3746	3698	3822	3722	17	1135	100	2270	5	1	17477270	657	-31.07	1.60	12	0.40	-121.00	2352.00	13000	20230601	-71.08	3485	20231023	7.89	4850	-22.47	20240131	3715	1.21	20240320	13000	-71.08	20230601	3485	7.89	20231023	3.07	N	285800	100	17 억		48415	N	N	0	N	00	N
139	20240404	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-35	5	-0.92	249772995	66235	128.30	3795	3830	3755	4930	2660	3795	3771.01	0.28	0	-11734	3898	3846	3798	3746	3698	3822	3722	17	1135	100	2270	5	1	17477270	657	-31.07	1.60	12	0.38	-121.00	2352.00	13000	20230601	-71.08	3485	20231023	7.89	4850	-22.47	20240131	3715	1.21	20240320	13000	-71.08	20230601	3485	7.89	20231023	3.07	N	285800	100	17 억		48415	N	N	0	N	00	N
140	20240404	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-20	5	-0.53	196438900	52060	100.84	3795	3830	3760	4930	2660	3795	3773.32	0.28	0	-10960	3898	3846	3798	3746	3698	3822	3722	17	1135	100	2270	5	1	17477270	660	-31.20	1.61	12	0.30	-121.00	2352.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3715	1.62	20240320	13000	-70.96	20230601	3485	8.32	20231023	3.07	N	285800	100	17 억		48415	N	N	0	N	00	N
141	20240404	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-25	5	-0.66	180153770	47738	92.47	3795	3830	3760	4930	2660	3795	3773.80	0.28	0	-11376	3898	3846	3798	3746	3698	3822	3722	17	1135	100	2270	5	1	17477270	659	-31.16	1.60	12	0.27	-121.00	2352.00	13000	20230601	-71.00	3485	20231023	8.18	4850	-22.27	20240131	3715	1.48	20240320	13000	-71.00	20230601	3485	8.18	20231023	3.07	N	285800	100	17 억		48415	N	N	0	N	00	N
142	20240404	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-15	5	-0.40	150234255	39796	77.08	3795	3830	3765	4930	2660	3795	3775.11	0.28	0	-9821	3898	3846	3798	3746	3698	3822	3722	17	1135	100	2270	5	1	17477270	661	-31.24	1.61	12	0.23	-121.00	2352.00	13000	20230601	-70.92	3485	20231023	8.46	4850	-22.06	20240131	3715	1.75	20240320	13000	-70.92	20230601	3485	8.46	20231023	3.07	N	285800	100	17 억		48415	N	N	0	N	00	N
143	20240404	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-5	5	-0.13	106928010	28326	54.87	3795	3830	3765	4930	2660	3795	3774.91	0.28	0	-6824	3898	3846	3798	3746	3698	3822	3722	17	1135	100	2270	5	1	17477270	662	-31.32	1.61	12	0.16	-121.00	2352.00	13000	20230601	-70.85	3485	20231023	8.75	4850	-21.86	20240131	3715	2.02	20240320	13000	-70.85	20230601	3485	8.75	20231023	3.07	N	285800	100	17 억		48415	N	N	0	N	00	N
144	20240404	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-30	5	-0.79	82652285	21892	42.40	3795	3830	3765	4930	2660	3795	3775.46	0.28	0	-5939	3898	3846	3798	3746	3698	3822	3722	17	1135	100	2270	5	1	17477270	658	-31.12	1.60	12	0.13	-121.00	2352.00	13000	20230601	-71.04	3485	20231023	8.03	4850	-22.37	20240131	3715	1.35	20240320	13000	-71.04	20230601	3485	8.03	20231023	3.07	N	285800	100	17 억		48415	N	N	0	N	00	N
145	20240404	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-5	5	-0.13	1091700	288	0.56	3795	3795	3790	4930	2660	3795	3790.62	0.28	0	-257	3898	3846	3798	3746	3698	3822	3722	17	1135	100	2270	5	1	17477270	662	-31.32	1.61	12	0.00	-121.00	2352.00	13000	20230601	-70.85	3485	20231023	8.75	4850	-21.86	20240131	3715	2.02	20240320	13000	-70.85	20230601	3485	8.75	20231023	3.07	N	285800	100	17 억		48415	N	N	0	N	00	N
146	20240403	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-15	5	-0.39	193788495	51110	27.59	3810	3850	3750	4950	2670	3810	3791.59	0.29	0	-669	4003	3906	3828	3731	3653	3867	3692	17	1140	100	2280	5	1	17477270	663	-31.36	1.61	12	0.29	-121.00	2352.00	13000	20230601	-70.81	3485	20231023	8.90	4850	-21.75	20240131	3715	2.15	20240320	13000	-70.81	20230601	3485	8.90	20231023	3.08	N	285800	100	17 억		50085	N	N	0	N	00	N
147	20240403	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-25	5	-0.66	180710660	47657	25.73	3810	3850	3750	4950	2670	3810	3791.90	0.29	0	-497	4003	3906	3828	3731	3653	3867	3692	17	1140	100	2280	5	1	17477270	662	-31.28	1.61	12	0.27	-121.00	2352.00	13000	20230601	-70.88	3485	20231023	8.61	4850	-21.96	20240131	3715	1.88	20240320	13000	-70.88	20230601	3485	8.61	20231023	3.08	N	285800	100	17 억		50085	N	N	0	N	00	N
148	20240403	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	5	2	0.13	162246760	42791	23.10	3810	3850	3750	4950	2670	3810	3791.61	0.29	0	-163	4003	3906	3828	3731	3653	3867	3692	17	1140	100	2280	5	1	17477270	667	-31.53	1.62	12	0.24	-121.00	2352.00	13000	20230601	-70.65	3485	20231023	9.47	4850	-21.34	20240131	3715	2.69	20240320	13000	-70.65	20230601	3485	9.47	20231023	3.08	N	285800	100	17 억		50085	N	N	0	N	00	N
149	20240403	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	0	3	0.00	144405840	38094	20.57	3810	3850	3750	4950	2670	3810	3790.78	0.29	0	212	4003	3906	3828	3731	3653	3867	3692	17	1140	100	2280	5	1	17477270	666	-31.49	1.62	12	0.22	-121.00	2352.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.08	N	285800	100	17 억		50085	N	N	0	N	00	N
150	20240403	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	0	3	0.00	120031760	31673	17.10	3810	3850	3750	4950	2670	3810	3789.72	0.29	0	2150	4003	3906	3828	3731	3653	3867	3692	17	1140	100	2280	5	1	17477270	666	-31.49	1.62	12	0.18	-121.00	2352.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.08	N	285800	100	17 억		50085	N	N	0	N	00	N
151	20240403	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-20	5	-0.52	112759305	29756	16.07	3810	3850	3750	4950	2670	3810	3789.46	0.29	0	2353	4003	3906	3828	3731	3653	3867	3692	17	1140	100	2280	5	1	17477270	662	-31.32	1.61	12	0.17	-121.00	2352.00	13000	20230601	-70.85	3485	20231023	8.75	4850	-21.86	20240131	3715	2.02	20240320	13000	-70.85	20230601	3485	8.75	20231023	3.08	N	285800	100	17 억		50085	N	N	0	N	00	N
152	20240403	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	40	2	1.05	66925955	17681	9.55	3810	3850	3750	4950	2670	3810	3785.19	0.29	0	1588	4003	3906	3828	3731	3653	3867	3692	17	1140	100	2280	5	1	17477270	673	-31.82	1.64	12	0.10	-121.00	2352.00	13000	20230601	-70.38	3485	20231023	10.47	4850	-20.62	20240131	3715	3.63	20240320	13000	-70.38	20230601	3485	10.47	20231023	3.08	N	285800	100	17 억		50085	N	N	0	N	00	N
153	20240403	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	5	2	0.13	21246870	5605	3.03	3810	3820	3750	4950	2670	3810	3790.70	0.29	0	-2002	4003	3906	3828	3731	3653	3867	3692	17	1140	100	2280	5	1	17477270	667	-31.53	1.62	12	0.03	-121.00	2352.00	13000	20230601	-70.65	3485	20231023	9.47	4850	-21.34	20240131	3715	2.69	20240320	13000	-70.65	20230601	3485	9.47	20231023	3.08	N	285800	100	17 억		50085	N	N	0	N	00	N
154	20240402	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	25	2	0.66	696471665	182767	184.04	3830	3925	3750	4920	2650	3785	3810.71	0.45	0	-28936	3885	3835	3785	3735	3685	3860	3760	17	1135	100	2270	5	1	17477270	666	-31.49	1.62	12	1.05	-121.00	2352.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.17	N	285800	100	17 억		79021	N	N	0	N	00	N
155	20240402	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	30	2	0.79	674435520	176974	178.21	3830	3925	3750	4920	2650	3785	3810.93	0.45	0	-28667	3885	3835	3785	3735	3685	3860	3760	17	1135	100	2270	5	1	17477270	667	-31.53	1.62	12	1.01	-121.00	2352.00	13000	20230601	-70.65	3485	20231023	9.47	4850	-21.34	20240131	3715	2.69	20240320	13000	-70.65	20230601	3485	9.47	20231023	3.17	N	285800	100	17 억		79021	N	N	0	N	00	N
156	20240402	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	70	2	1.85	510671895	133982	134.92	3830	3925	3750	4920	2650	3785	3811.50	0.45	0	-30048	3885	3835	3785	3735	3685	3860	3760	17	1135	100	2270	5	1	17477270	674	-31.86	1.64	12	0.77	-121.00	2352.00	13000	20230601	-70.35	3485	20231023	10.62	4850	-20.52	20240131	3715	3.77	20240320	13000	-70.35	20230601	3485	10.62	20231023	3.17	N	285800	100	17 억		79021	N	N	0	N	00	N
157	20240402	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	0	3	0.00	240726595	63530	63.97	3830	3840	3750	4920	2650	3785	3789.18	0.45	0	-31865	3885	3835	3785	3735	3685	3860	3760	17	1135	100	2270	5	1	17477270	662	-31.28	1.61	12	0.36	-121.00	2352.00	13000	20230601	-70.88	3485	20231023	8.61	4850	-21.96	20240131	3715	1.88	20240320	13000	-70.88	20230601	3485	8.61	20231023	3.17	N	285800	100	17 억		79021	N	N	0	N	00	N
158	20240402	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	15	2	0.40	223560960	58998	59.41	3830	3840	3750	4920	2650	3785	3789.30	0.45	0	-31631	3885	3835	3785	3735	3685	3860	3760	17	1135	100	2270	5	1	17477270	664	-31.40	1.62	12	0.34	-121.00	2352.00	13000	20230601	-70.77	3485	20231023	9.04	4850	-21.65	20240131	3715	2.29	20240320	13000	-70.77	20230601	3485	9.04	20231023	3.17	N	285800	100	17 억		79021	N	N	0	N	00	N
159	20240402	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	15	2	0.40	221000115	58324	58.73	3830	3840	3750	4920	2650	3785	3789.18	0.45	0	-31430	3885	3835	3785	3735	3685	3860	3760	17	1135	100	2270	5	1	17477270	664	-31.40	1.62	12	0.33	-121.00	2352.00	13000	20230601	-70.77	3485	20231023	9.04	4850	-21.65	20240131	3715	2.29	20240320	13000	-70.77	20230601	3485	9.04	20231023	3.17	N	285800	100	17 억		79021	N	N	0	N	00	N
160	20240402	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-15	5	-0.40	162057695	42792	43.09	3830	3840	3750	4920	2650	3785	3787.10	0.45	0	-25928	3885	3835	3785	3735	3685	3860	3760	17	1135	100	2270	5	1	17477270	659	-31.16	1.60	12	0.24	-121.00	2352.00	13000	20230601	-71.00	3485	20231023	8.18	4850	-22.27	20240131	3715	1.48	20240320	13000	-71.00	20230601	3485	8.18	20231023	3.17	N	285800	100	17 억		79021	N	N	0	N	00	N
161	20240402	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	15	2	0.40	68858875	18056	18.18	3830	3840	3775	4920	2650	3785	3813.63	0.45	0	-11318	3885	3835	3785	3735	3685	3860	3760	17	1135	100	2270	5	1	17477270	664	-31.40	1.62	12	0.10	-121.00	2352.00	13000	20230601	-70.77	3485	20231023	9.04	4850	-21.65	20240131	3715	2.29	20240320	13000	-70.77	20230601	3485	9.04	20231023	3.17	N	285800	100	17 억		79021	N	N	0	N	00	N
162	20240401	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	10	2	0.26	374558600	99108	84.52	3740	3835	3735	4905	2645	3775	3779.28	0.34	0	19099	3991	3882	3826	3717	3661	3855	3690	17	1130	100	2260	5	1	17477270	662	-31.28	1.61	12	0.57	-121.00	2352.00	13000	20230601	-70.88	3485	20231023	8.61	4850	-21.96	20240131	3715	1.88	20240320	13000	-70.88	20230601	3485	8.61	20231023	3.28	N	285800	100	17 억		59625	N	N	0	N	00	N
163	20240401	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	30	2	0.79	324156780	85827	73.19	3740	3835	3735	4905	2645	3775	3776.86	0.34	0	17144	3991	3882	3826	3717	3661	3855	3690	17	1130	100	2260	5	1	17477270	665	-31.45	1.62	12	0.49	-121.00	2352.00	13000	20230601	-70.73	3485	20231023	9.18	4850	-21.55	20240131	3715	2.42	20240320	13000	-70.73	20230601	3485	9.18	20231023	3.28	N	285800	100	17 억		59625	N	N	0	N	00	N
164	20240401	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	20	2	0.53	266910020	70802	60.38	3740	3835	3735	4905	2645	3775	3769.81	0.34	0	20534	3991	3882	3826	3717	3661	3855	3690	17	1130	100	2260	5	1	17477270	663	-31.36	1.61	12	0.41	-121.00	2352.00	13000	20230601	-70.81	3485	20231023	8.90	4850	-21.75	20240131	3715	2.15	20240320	13000	-70.81	20230601	3485	8.90	20231023	3.28	N	285800	100	17 억		59625	N	N	0	N	00	N
165	20240401	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	10	2	0.26	195121465	51762	44.14	3740	3835	3735	4905	2645	3775	3769.59	0.34	0	17458	3991	3882	3826	3717	3661	3855	3690	17	1130	100	2260	5	1	17477270	662	-31.28	1.61	12	0.30	-121.00	2352.00	13000	20230601	-70.88	3485	20231023	8.61	4850	-21.96	20240131	3715	1.88	20240320	13000	-70.88	20230601	3485	8.61	20231023	3.28	N	285800	100	17 억		59625	N	N	0	N	00	N
166	20240401	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	0	3	0.00	187103025	49644	42.34	3740	3835	3735	4905	2645	3775	3768.90	0.34	0	17458	3991	3882	3826	3717	3661	3855	3690	17	1130	100	2260	5	1	17477270	660	-31.20	1.61	12	0.28	-121.00	2352.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3715	1.62	20240320	13000	-70.96	20230601	3485	8.32	20231023	3.28	N	285800	100	17 억		59625	N	N	0	N	00	N
167	20240401	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	35	2	0.93	175155040	46488	39.65	3740	3835	3735	4905	2645	3775	3767.75	0.34	0	18833	3991	3882	3826	3717	3661	3855	3690	17	1130	100	2260	5	1	17477270	666	-31.49	1.62	12	0.27	-121.00	2352.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.28	N	285800	100	17 억		59625	N	N	0	N	00	N
168	20240401	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	5	2	0.13	138427220	36811	31.39	3740	3795	3735	4905	2645	3775	3760.49	0.34	0	18643	3991	3882	3826	3717	3661	3855	3690	17	1130	100	2260	5	1	17477270	661	-31.24	1.61	12	0.21	-121.00	2352.00	13000	20230601	-70.92	3485	20231023	8.46	4850	-22.06	20240131	3715	1.75	20240320	13000	-70.92	20230601	3485	8.46	20231023	3.28	N	285800	100	17 억		59625	N	N	0	N	00	N
169	20240401	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	0	3	0.00	39670390	10601	9.04	3740	3795	3735	4905	2645	3775	3742.14	0.34	0	1548	3991	3882	3826	3717	3661	3855	3690	17	1130	100	2260	5	1	17477270	660	-31.20	1.61	12	0.06	-121.00	2352.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3715	1.62	20240320	13000	-70.96	20230601	3485	8.32	20231023	3.28	N	285800	100	17 억		59625	N	N	0	N	00	N