KissMeData/226340/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	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	215	2	7.85	16211007830	5515321	817.90	2760	3090	2740	3560	1920	2740	2938.92	1.51	0	439864	2856	2797	2766	2707	2676	2782	2692	35	820	100	1750	5	1	35388330	1046	-140.71	2.97	12	15.59	-21.00	996.00	3280	20230822	-9.91	1363	20230427	116.80	3090	-4.37	20240430	2130	38.73	20240311	3280	-9.91	20230822	1402	110.77	20230502	4.56	N	226340	100	35 억		534005	N	N	0	N	00	N
3	20240430	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	235	2	8.58	14550474290	4958479	735.33	2760	3090	2740	3560	1920	2740	2934.46	1.51	0	290245	2856	2797	2766	2707	2676	2782	2692	35	820	100	1750	5	1	35388330	1053	-141.67	2.99	12	14.01	-21.00	996.00	3280	20230822	-9.30	1363	20230427	118.27	3090	-3.72	20240430	2130	39.67	20240311	3280	-9.30	20230822	1402	112.20	20230502	4.56	N	226340	100	35 억		534005	N	N	0	N	00	N
4	20240430	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	210	2	7.66	7313869775	2546926	377.70	2760	2965	2740	3560	1920	2740	2871.65	1.51	0	107145	2856	2797	2766	2707	2676	2782	2692	35	820	100	1750	5	1	35388330	1044	-140.48	2.96	12	7.20	-21.00	996.00	3280	20230822	-10.06	1363	20230427	116.43	3035	-2.80	20240123	2130	38.50	20240311	3280	-10.06	20230822	1402	110.41	20230502	4.56	N	226340	100	35 억		534005	N	N	0	N	00	N
5	20240430	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	110	2	4.01	3868170200	1365097	202.44	2760	2895	2740	3560	1920	2740	2833.63	1.51	0	-14435	2856	2797	2766	2707	2676	2782	2692	35	820	100	1750	5	1	35388330	1009	-135.71	2.86	12	3.86	-21.00	996.00	3280	20230822	-13.11	1363	20230427	109.10	3035	-6.10	20240123	2130	33.80	20240311	3280	-13.11	20230822	1402	103.28	20230502	4.56	N	226340	100	35 억		534005	N	N	0	N	00	N
6	20240430	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	75	2	2.74	2467274290	875197	129.79	2760	2845	2740	3560	1920	2740	2819.11	1.51	0	127842	2856	2797	2766	2707	2676	2782	2692	35	820	100	1750	5	1	35388330	996	-134.05	2.83	12	2.47	-21.00	996.00	3280	20230822	-14.18	1363	20230427	106.53	3035	-7.25	20240123	2130	32.16	20240311	3280	-14.18	20230822	1402	100.78	20230502	4.56	N	226340	100	35 억		534005	N	N	0	N	00	N
7	20240430	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	80	2	2.92	2230729410	791249	117.34	2760	2845	2740	3560	1920	2740	2819.25	1.51	0	145022	2856	2797	2766	2707	2676	2782	2692	35	820	100	1750	5	1	35388330	998	-134.29	2.83	12	2.24	-21.00	996.00	3280	20230822	-14.02	1363	20230427	106.90	3035	-7.08	20240123	2130	32.39	20240311	3280	-14.02	20230822	1402	101.14	20230502	4.56	N	226340	100	35 억		534005	N	N	0	N	00	N
8	20240430	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	95	2	3.47	1416264365	503188	74.62	2760	2845	2740	3560	1920	2740	2814.59	1.51	0	123602	2856	2797	2766	2707	2676	2782	2692	35	820	100	1750	5	1	35388330	1003	-135.00	2.85	12	1.42	-21.00	996.00	3280	20230822	-13.57	1363	20230427	108.00	3035	-6.59	20240123	2130	33.10	20240311	3280	-13.57	20230822	1402	102.21	20230502	4.56	N	226340	100	35 억		534005	N	N	0	N	00	N
9	20240430	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	30	2	1.09	73132510	26447	3.92	2760	2780	2740	3560	1920	2740	2765.28	1.51	0	-14	2856	2797	2766	2707	2676	2782	2692	35	820	100	1750	5	1	35388330	980	-131.90	2.78	12	0.07	-21.00	996.00	3280	20230822	-15.55	1363	20230427	103.23	3035	-8.73	20240123	2130	30.05	20240311	3280	-15.55	20230822	1402	97.57	20230502	4.56	N	226340	100	35 억		534005	N	N	0	N	00	N
10	20240429	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-50	5	-1.79	1855614430	670957	81.05	2825	2825	2735	3625	1955	2790	2765.72	1.55	0	-13950	2870	2830	2750	2710	2630	2850	2730	35	835	100	1780	5	1	35388330	970	-130.48	2.75	12	1.90	-21.00	996.00	3280	20230822	-16.46	1363	20230427	101.03	3035	-9.72	20240123	2130	28.64	20240311	3280	-16.46	20230822	1402	95.44	20230502	4.51	N	226340	100	35 억		548933	N	N	0	N	00	N
11	20240429	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-40	5	-1.43	1791309090	647508	78.22	2825	2825	2735	3625	1955	2790	2766.47	1.55	0	-7866	2870	2830	2750	2710	2630	2850	2730	35	835	100	1780	5	1	35388330	973	-130.95	2.76	12	1.83	-21.00	996.00	3280	20230822	-16.16	1363	20230427	101.76	3035	-9.39	20240123	2130	29.11	20240311	3280	-16.16	20230822	1402	96.15	20230502	4.51	N	226340	100	35 억		548933	N	N	0	N	00	N
12	20240429	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-50	5	-1.79	1639019850	592203	71.54	2825	2825	2735	3625	1955	2790	2767.67	1.55	0	16382	2870	2830	2750	2710	2630	2850	2730	35	835	100	1780	5	1	35388330	970	-130.48	2.75	12	1.67	-21.00	996.00	3280	20230822	-16.46	1363	20230427	101.03	3035	-9.72	20240123	2130	28.64	20240311	3280	-16.46	20230822	1402	95.44	20230502	4.51	N	226340	100	35 억		548933	N	N	0	N	00	N
13	20240429	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-30	5	-1.08	1309625000	472307	57.06	2825	2825	2735	3625	1955	2790	2772.83	1.55	0	15827	2870	2830	2750	2710	2630	2850	2730	35	835	100	1780	5	1	35388330	977	-131.43	2.77	12	1.33	-21.00	996.00	3280	20230822	-15.85	1363	20230427	102.49	3035	-9.06	20240123	2130	29.58	20240311	3280	-15.85	20230822	1402	96.86	20230502	4.51	N	226340	100	35 억		548933	N	N	0	N	00	N
14	20240429	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-30	5	-1.08	1147554520	413462	49.95	2825	2825	2735	3625	1955	2790	2775.48	1.55	0	16787	2870	2830	2750	2710	2630	2850	2730	35	835	100	1780	5	1	35388330	977	-131.43	2.77	12	1.17	-21.00	996.00	3280	20230822	-15.85	1363	20230427	102.49	3035	-9.06	20240123	2130	29.58	20240311	3280	-15.85	20230822	1402	96.86	20230502	4.51	N	226340	100	35 억		548933	N	N	0	N	00	N
15	20240429	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-30	5	-1.08	957172020	344297	41.59	2825	2825	2735	3625	1955	2790	2780.08	1.55	0	14097	2870	2830	2750	2710	2630	2850	2730	35	835	100	1780	5	1	35388330	977	-131.43	2.77	12	0.97	-21.00	996.00	3280	20230822	-15.85	1363	20230427	102.49	3035	-9.06	20240123	2130	29.58	20240311	3280	-15.85	20230822	1402	96.86	20230502	4.51	N	226340	100	35 억		548933	N	N	0	N	00	N
16	20240429	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-20	5	-0.72	791597655	284351	34.35	2825	2825	2735	3625	1955	2790	2783.88	1.55	0	18816	2870	2830	2750	2710	2630	2850	2730	35	835	100	1780	5	1	35388330	980	-131.90	2.78	12	0.80	-21.00	996.00	3280	20230822	-15.55	1363	20230427	103.23	3035	-8.73	20240123	2130	30.05	20240311	3280	-15.55	20230822	1402	97.57	20230502	4.51	N	226340	100	35 억		548933	N	N	0	N	00	N
17	20240429	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	354141185	127189	15.36	2825	2825	2735	3625	1955	2790	2784.37	1.55	0	-16358	2870	2830	2750	2710	2630	2850	2730	35	835	100	1780	5	1	35388330	986	-132.62	2.80	12	0.36	-21.00	996.00	3280	20230822	-15.09	1363	20230427	104.33	3035	-8.24	20240123	2130	30.75	20240311	3280	-15.09	20230822	1402	98.64	20230502	4.51	N	226340	100	35 억		548933	N	N	0	N	00	N
18	20240426	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	105	2	3.91	2156922655	790706	161.48	2685	2790	2670	3490	1880	2685	2726.15	1.54	0	9750	2801	2742	2701	2642	2601	2722	2622	35	805	100	1710	5	1	35388330	987	-132.86	2.80	12	2.23	-21.00	996.00	3280	20230822	-14.94	1363	20230427	104.70	3035	-8.07	20240123	2130	30.99	20240311	3280	-14.94	20230822	1363	104.70	20230427	4.60	N	226340	100	35 억		545039	N	N	0	N	00	N
19	20240426	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	75	2	2.79	1878950770	690870	141.09	2685	2770	2670	3490	1880	2685	2719.71	1.54	0	37961	2801	2742	2701	2642	2601	2722	2622	35	805	100	1710	5	1	35388330	977	-131.43	2.77	12	1.95	-21.00	996.00	3280	20230822	-15.85	1363	20230427	102.49	3035	-9.06	20240123	2130	29.58	20240311	3280	-15.85	20230822	1363	102.49	20230427	4.60	N	226340	100	35 억		545039	N	N	0	N	00	N
20	20240426	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	60	2	2.23	1562224685	575885	117.61	2685	2765	2670	3490	1880	2685	2712.76	1.54	0	53677	2801	2742	2701	2642	2601	2722	2622	35	805	100	1710	5	1	35388330	971	-130.71	2.76	12	1.63	-21.00	996.00	3280	20230822	-16.31	1363	20230427	101.39	3035	-9.56	20240123	2130	28.87	20240311	3280	-16.31	20230822	1363	101.39	20230427	4.60	N	226340	100	35 억		545039	N	N	0	N	00	N
21	20240426	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	60	2	2.23	1275875950	471682	96.33	2685	2750	2670	3490	1880	2685	2704.97	1.54	0	48635	2801	2742	2701	2642	2601	2722	2622	35	805	100	1710	5	1	35388330	971	-130.71	2.76	12	1.33	-21.00	996.00	3280	20230822	-16.31	1363	20230427	101.39	3035	-9.56	20240123	2130	28.87	20240311	3280	-16.31	20230822	1363	101.39	20230427	4.60	N	226340	100	35 억		545039	N	N	0	N	00	N
22	20240426	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	20	2	0.74	824682500	306502	62.60	2685	2730	2670	3490	1880	2685	2690.63	1.54	0	31741	2801	2742	2701	2642	2601	2722	2622	35	805	100	1710	5	1	35388330	957	-128.81	2.72	12	0.87	-21.00	996.00	3280	20230822	-17.53	1363	20230427	98.46	3035	-10.87	20240123	2130	27.00	20240311	3280	-17.53	20230822	1363	98.46	20230427	4.60	N	226340	100	35 억		545039	N	N	0	N	00	N
23	20240426	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	5	2	0.19	511773720	189947	38.79	2685	2730	2675	3490	1880	2685	2694.32	1.54	0	-7585	2801	2742	2701	2642	2601	2722	2622	35	805	100	1710	5	1	35388330	952	-128.10	2.70	12	0.54	-21.00	996.00	3280	20230822	-17.99	1363	20230427	97.36	3035	-11.37	20240123	2130	26.29	20240311	3280	-17.99	20230822	1363	97.36	20230427	4.60	N	226340	100	35 억		545039	N	N	0	N	00	N
24	20240426	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	15	2	0.56	275956820	102153	20.86	2685	2730	2680	3490	1880	2685	2701.47	1.54	0	11902	2801	2742	2701	2642	2601	2722	2622	35	805	100	1710	5	1	35388330	955	-128.57	2.71	12	0.29	-21.00	996.00	3280	20230822	-17.68	1363	20230427	98.09	3035	-11.04	20240123	2130	26.76	20240311	3280	-17.68	20230822	1363	98.09	20230427	4.60	N	226340	100	35 억		545039	N	N	0	N	00	N
25	20240426	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	25	2	0.93	77630090	28755	5.87	2685	2715	2680	3490	1880	2685	2699.92	1.54	0	2729	2801	2742	2701	2642	2601	2722	2622	35	805	100	1710	5	1	35388330	959	-129.05	2.72	12	0.08	-21.00	996.00	3280	20230822	-17.38	1363	20230427	98.83	3035	-10.71	20240123	2130	27.23	20240311	3280	-17.38	20230822	1363	98.83	20230427	4.60	N	226340	100	35 억		545039	N	N	0	N	00	N
26	20240425	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-25	5	-0.92	1319186030	488182	85.08	2725	2760	2660	3520	1900	2710	2702.24	1.69	0	-53169	2776	2742	2696	2662	2616	2750	2670	35	810	100	1730	5	1	35388330	950	-127.86	2.70	12	1.38	-21.00	996.00	3280	20230822	-18.14	1363	20230427	96.99	3035	-11.53	20240123	2130	26.06	20240311	3280	-18.14	20230822	1363	96.99	20230427	4.70	N	226340	100	35 억		597266	N	N	0	N	00	N
27	20240425	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-25	5	-0.92	1258832775	465724	81.17	2725	2760	2660	3520	1900	2710	2702.95	1.69	0	-54172	2776	2742	2696	2662	2616	2750	2670	35	810	100	1730	5	1	35388330	950	-127.86	2.70	12	1.32	-21.00	996.00	3280	20230822	-18.14	1363	20230427	96.99	3035	-11.53	20240123	2130	26.06	20240311	3280	-18.14	20230822	1363	96.99	20230427	4.70	N	226340	100	35 억		597266	N	N	0	N	00	N
28	20240425	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-25	5	-0.92	1132085825	418472	72.93	2725	2760	2660	3520	1900	2710	2705.28	1.69	0	-53667	2776	2742	2696	2662	2616	2750	2670	35	810	100	1730	5	1	35388330	950	-127.86	2.70	12	1.18	-21.00	996.00	3280	20230822	-18.14	1363	20230427	96.99	3035	-11.53	20240123	2130	26.06	20240311	3280	-18.14	20230822	1363	96.99	20230427	4.70	N	226340	100	35 억		597266	N	N	0	N	00	N
29	20240425	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-30	5	-1.11	1081191690	399457	69.62	2725	2760	2660	3520	1900	2710	2706.65	1.69	0	-52222	2776	2742	2696	2662	2616	2750	2670	35	810	100	1730	5	1	35388330	948	-127.62	2.69	12	1.13	-21.00	996.00	3280	20230822	-18.29	1363	20230427	96.63	3035	-11.70	20240123	2130	25.82	20240311	3280	-18.29	20230822	1363	96.63	20230427	4.70	N	226340	100	35 억		597266	N	N	0	N	00	N
30	20240425	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-30	5	-1.11	945228620	348490	60.74	2725	2760	2660	3520	1900	2710	2712.36	1.69	0	-56638	2776	2742	2696	2662	2616	2750	2670	35	810	100	1730	5	1	35388330	948	-127.62	2.69	12	0.98	-21.00	996.00	3280	20230822	-18.29	1363	20230427	96.63	3035	-11.70	20240123	2130	25.82	20240311	3280	-18.29	20230822	1363	96.63	20230427	4.70	N	226340	100	35 억		597266	N	N	0	N	00	N
31	20240425	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-25	5	-0.92	845074165	311020	54.21	2725	2760	2660	3520	1900	2710	2717.12	1.69	0	-59580	2776	2742	2696	2662	2616	2750	2670	35	810	100	1730	5	1	35388330	950	-127.86	2.70	12	0.88	-21.00	996.00	3280	20230822	-18.14	1363	20230427	96.99	3035	-11.53	20240123	2130	26.06	20240311	3280	-18.14	20230822	1363	96.99	20230427	4.70	N	226340	100	35 억		597266	N	N	0	N	00	N
32	20240425	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	10	2	0.37	555604535	203268	35.43	2725	2760	2700	3520	1900	2710	2733.42	1.69	0	-33453	2776	2742	2696	2662	2616	2750	2670	35	810	100	1730	5	1	35388330	963	-129.52	2.73	12	0.57	-21.00	996.00	3280	20230822	-17.07	1363	20230427	99.56	3035	-10.38	20240123	2130	27.70	20240311	3280	-17.07	20230822	1363	99.56	20230427	4.70	N	226340	100	35 억		597266	N	N	0	N	00	N
33	20240425	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	35	2	1.29	294805705	107357	18.71	2725	2760	2725	3520	1900	2710	2746.20	1.69	0	450	2776	2742	2696	2662	2616	2750	2670	35	810	100	1730	5	1	35388330	971	-130.71	2.76	12	0.30	-21.00	996.00	3280	20230822	-16.31	1363	20230427	101.39	3035	-9.56	20240123	2130	28.87	20240311	3280	-16.31	20230822	1363	101.39	20230427	4.70	N	226340	100	35 억		597266	N	N	0	N	00	N
34	20240424	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	10	2	0.37	1536508270	570829	72.24	2710	2730	2650	3510	1890	2700	2691.47	1.54	0	36289	2833	2766	2723	2656	2613	2745	2635	35	810	100	1720	5	1	35388330	959	-129.05	2.72	12	1.61	-21.00	996.00	3280	20230822	-17.38	1363	20230427	98.83	3035	-10.71	20240123	2130	27.23	20240311	3280	-17.38	20230822	1363	98.83	20230427	5.04	N	226340	100	35 억		546593	N	N	0	N	00	N
35	20240424	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	1444068415	536673	67.92	2710	2730	2650	3510	1890	2700	2690.78	1.54	0	30852	2833	2766	2723	2656	2613	2745	2635	35	810	100	1720	5	1	35388330	955	-128.57	2.71	12	1.52	-21.00	996.00	3280	20230822	-17.68	1363	20230427	98.09	3035	-11.04	20240123	2130	26.76	20240311	3280	-17.68	20230822	1363	98.09	20230427	5.04	N	226340	100	35 억		546593	N	N	0	N	00	N
36	20240424	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	5	2	0.19	1327261090	493502	62.45	2710	2730	2650	3510	1890	2700	2689.47	1.54	0	18254	2833	2766	2723	2656	2613	2745	2635	35	810	100	1720	5	1	35388330	957	-128.81	2.72	12	1.39	-21.00	996.00	3280	20230822	-17.53	1363	20230427	98.46	3035	-10.87	20240123	2130	27.00	20240311	3280	-17.53	20230822	1363	98.46	20230427	5.04	N	226340	100	35 억		546593	N	N	0	N	00	N
37	20240424	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	15	2	0.56	1111209535	413558	52.34	2710	2730	2650	3510	1890	2700	2686.95	1.54	0	9087	2833	2766	2723	2656	2613	2745	2635	35	810	100	1720	5	1	35388330	961	-129.29	2.73	12	1.17	-21.00	996.00	3280	20230822	-17.23	1363	20230427	99.19	3035	-10.54	20240123	2130	27.46	20240311	3280	-17.23	20230822	1363	99.19	20230427	5.04	N	226340	100	35 억		546593	N	N	0	N	00	N
38	20240424	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	10	2	0.37	939669970	350165	44.31	2710	2730	2650	3510	1890	2700	2683.51	1.54	0	-1388	2833	2766	2723	2656	2613	2745	2635	35	810	100	1720	5	1	35388330	959	-129.05	2.72	12	0.99	-21.00	996.00	3280	20230822	-17.38	1363	20230427	98.83	3035	-10.71	20240123	2130	27.23	20240311	3280	-17.38	20230822	1363	98.83	20230427	5.04	N	226340	100	35 억		546593	N	N	0	N	00	N
39	20240424	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	15	2	0.56	814703525	303944	38.46	2710	2730	2650	3510	1890	2700	2680.44	1.54	0	977	2833	2766	2723	2656	2613	2745	2635	35	810	100	1720	5	1	35388330	961	-129.29	2.73	12	0.86	-21.00	996.00	3280	20230822	-17.23	1363	20230427	99.19	3035	-10.54	20240123	2130	27.46	20240311	3280	-17.23	20230822	1363	99.19	20230427	5.04	N	226340	100	35 억		546593	N	N	0	N	00	N
40	20240424	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	395247680	147190	18.63	2710	2730	2655	3510	1890	2700	2685.29	1.54	0	-16779	2833	2766	2723	2656	2613	2745	2635	35	810	100	1720	5	1	35388330	952	-128.10	2.70	12	0.42	-21.00	996.00	3280	20230822	-17.99	1363	20230427	97.36	3035	-11.37	20240123	2130	26.29	20240311	3280	-17.99	20230822	1363	97.36	20230427	5.04	N	226340	100	35 억		546593	N	N	0	N	00	N
41	20240424	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-45	5	-1.67	193421365	71967	9.11	2710	2730	2655	3510	1890	2700	2687.64	1.54	0	-12548	2833	2766	2723	2656	2613	2745	2635	35	810	100	1720	5	1	35388330	940	-126.43	2.67	12	0.20	-21.00	996.00	3280	20230822	-19.05	1363	20230427	94.79	3035	-12.52	20240123	2130	24.65	20240311	3280	-19.05	20230822	1363	94.79	20230427	5.04	N	226340	100	35 억		546593	N	N	0	N	00	N
42	20240423	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-35	5	-1.28	2146829280	785998	25.16	2735	2790	2680	3555	1915	2735	2731.34	1.42	0	39166	2898	2816	2733	2651	2568	2817	2652	35	820	100	1750	5	1	35388330	955	-128.57	2.71	12	2.22	-21.00	996.00	3280	20230822	-17.68	1363	20230427	98.09	3035	-11.04	20240123	2130	26.76	20240311	3280	-17.68	20230822	1363	98.09	20230427	5.57	N	226340	100	35 억		503543	N	N	0	N	00	N
43	20240423	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-45	5	-1.65	2022766370	740252	23.69	2735	2790	2680	3555	1915	2735	2732.54	1.42	0	26225	2898	2816	2733	2651	2568	2817	2652	35	820	100	1750	5	1	35388330	952	-128.10	2.70	12	2.09	-21.00	996.00	3280	20230822	-17.99	1363	20230427	97.36	3035	-11.37	20240123	2130	26.29	20240311	3280	-17.99	20230822	1363	97.36	20230427	5.57	N	226340	100	35 억		503543	N	N	0	N	00	N
44	20240423	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-45	5	-1.65	1720552225	628019	20.10	2735	2790	2690	3555	1915	2735	2739.65	1.42	0	11173	2898	2816	2733	2651	2568	2817	2652	35	820	100	1750	5	1	35388330	952	-128.10	2.70	12	1.77	-21.00	996.00	3280	20230822	-17.99	1363	20230427	97.36	3035	-11.37	20240123	2130	26.29	20240311	3280	-17.99	20230822	1363	97.36	20230427	5.57	N	226340	100	35 억		503543	N	N	0	N	00	N
45	20240423	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-20	5	-0.73	1516858530	552671	17.69	2735	2790	2700	3555	1915	2735	2744.60	1.42	0	8045	2898	2816	2733	2651	2568	2817	2652	35	820	100	1750	5	1	35388330	961	-129.29	2.73	12	1.56	-21.00	996.00	3280	20230822	-17.23	1363	20230427	99.19	3035	-10.54	20240123	2130	27.46	20240311	3280	-17.23	20230822	1363	99.19	20230427	5.57	N	226340	100	35 억		503543	N	N	0	N	00	N
46	20240423	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	1381480225	502912	16.10	2735	2790	2700	3555	1915	2735	2746.96	1.42	0	19804	2898	2816	2733	2651	2568	2817	2652	35	820	100	1750	5	1	35388330	968	-130.24	2.75	12	1.42	-21.00	996.00	3280	20230822	-16.62	1363	20230427	100.66	3035	-9.88	20240123	2130	28.40	20240311	3280	-16.62	20230822	1363	100.66	20230427	5.57	N	226340	100	35 억		503543	N	N	0	N	00	N
47	20240423	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-5	5	-0.18	1257473935	457274	14.64	2735	2790	2705	3555	1915	2735	2749.94	1.42	0	22148	2898	2816	2733	2651	2568	2817	2652	35	820	100	1750	5	1	35388330	966	-130.00	2.74	12	1.29	-21.00	996.00	3280	20230822	-16.77	1363	20230427	100.29	3035	-10.05	20240123	2130	28.17	20240311	3280	-16.77	20230822	1363	100.29	20230427	5.57	N	226340	100	35 억		503543	N	N	0	N	00	N
48	20240423	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	5	2	0.18	920226090	333517	10.67	2735	2790	2710	3555	1915	2735	2759.16	1.42	0	12940	2898	2816	2733	2651	2568	2817	2652	35	820	100	1750	5	1	35388330	970	-130.48	2.75	12	0.94	-21.00	996.00	3280	20230822	-16.46	1363	20230427	101.03	3035	-9.72	20240123	2130	28.64	20240311	3280	-16.46	20230822	1363	101.03	20230427	5.57	N	226340	100	35 억		503543	N	N	0	N	00	N
49	20240423	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	40	2	1.46	238402005	86994	2.78	2735	2780	2710	3555	1915	2735	2740.44	1.42	0	-9201	2898	2816	2733	2651	2568	2817	2652	35	820	100	1750	5	1	35388330	982	-132.14	2.79	12	0.25	-21.00	996.00	3280	20230822	-15.40	1363	20230427	103.60	3035	-8.57	20240123	2130	30.28	20240311	3280	-15.40	20230822	1363	103.60	20230427	5.57	N	226340	100	35 억		503543	N	N	0	N	00	N
50	20240422	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	125	2	4.79	8481476745	3101167	261.66	2735	2815	2650	3390	1830	2610	2735.02	1.46	0	52998	2793	2701	2613	2521	2433	2657	2477	35	780	100	1670	5	1	35388330	968	-130.24	2.75	12	8.76	-21.00	996.00	3280	20230822	-16.62	1363	20230427	100.66	3035	-9.88	20240123	2130	28.40	20240311	3280	-16.62	20230822	1363	100.66	20230427	5.42	N	226340	100	35 억		515664	N	N	0	N	00	N
51	20240422	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	115	2	4.41	8202550870	2999054	253.04	2735	2815	2650	3390	1830	2610	2735.14	1.46	0	32936	2793	2701	2613	2521	2433	2657	2477	35	780	100	1670	5	1	35388330	964	-129.76	2.74	12	8.47	-21.00	996.00	3280	20230822	-16.92	1363	20230427	99.93	3035	-10.21	20240123	2130	27.93	20240311	3280	-16.92	20230822	1363	99.93	20230427	5.42	N	226340	100	35 억		515664	N	N	0	N	00	N
52	20240422	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	110	2	4.21	7519006465	2747063	231.78	2735	2815	2650	3390	1830	2610	2737.21	1.46	0	5073	2793	2701	2613	2521	2433	2657	2477	35	780	100	1670	5	1	35388330	963	-129.52	2.73	12	7.76	-21.00	996.00	3280	20230822	-17.07	1363	20230427	99.56	3035	-10.38	20240123	2130	27.70	20240311	3280	-17.07	20230822	1363	99.56	20230427	5.42	N	226340	100	35 억		515664	N	N	0	N	00	N
53	20240422	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	135	2	5.17	7064352485	2580523	217.73	2735	2815	2650	3390	1830	2610	2737.67	1.46	0	-29949	2793	2701	2613	2521	2433	2657	2477	35	780	100	1670	5	1	35388330	971	-130.71	2.76	12	7.29	-21.00	996.00	3280	20230822	-16.31	1363	20230427	101.39	3035	-9.56	20240123	2130	28.87	20240311	3280	-16.31	20230822	1363	101.39	20230427	5.42	N	226340	100	35 억		515664	N	N	0	N	00	N
54	20240422	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	145	2	5.56	6846049320	2501055	211.02	2735	2815	2650	3390	1830	2610	2737.37	1.46	0	-60935	2793	2701	2613	2521	2433	2657	2477	35	780	100	1670	5	1	35388330	975	-131.19	2.77	12	7.07	-21.00	996.00	3280	20230822	-16.01	1363	20230427	102.13	3035	-9.23	20240123	2130	29.34	20240311	3280	-16.01	20230822	1363	102.13	20230427	5.42	N	226340	100	35 억		515664	N	N	0	N	00	N
55	20240422	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	105	2	4.02	6176897660	2257517	190.47	2735	2815	2650	3390	1830	2610	2736.27	1.46	0	-134698	2793	2701	2613	2521	2433	2657	2477	35	780	100	1670	5	1	35388330	961	-129.29	2.73	12	6.38	-21.00	996.00	3280	20230822	-17.23	1363	20230427	99.19	3035	-10.54	20240123	2130	27.46	20240311	3280	-17.23	20230822	1363	99.19	20230427	5.42	N	226340	100	35 억		515664	N	N	0	N	00	N
56	20240422	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	75	2	2.87	5374102255	1958292	165.23	2735	2815	2665	3390	1830	2610	2744.43	1.46	0	-145997	2793	2701	2613	2521	2433	2657	2477	35	780	100	1670	5	1	35388330	950	-127.86	2.70	12	5.53	-21.00	996.00	3280	20230822	-18.14	1363	20230427	96.99	3035	-11.53	20240123	2130	26.06	20240311	3280	-18.14	20230822	1363	96.99	20230427	5.42	N	226340	100	35 억		515664	N	N	0	N	00	N
57	20240422	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	175	2	6.70	2515135605	914506	77.16	2735	2815	2705	3390	1830	2610	2750.60	1.46	0	-168509	2793	2701	2613	2521	2433	2657	2477	35	780	100	1670	5	1	35388330	986	-132.62	2.80	12	2.58	-21.00	996.00	3280	20230822	-15.09	1363	20230427	104.33	3035	-8.24	20240123	2130	30.75	20240311	3280	-15.09	20230822	1363	104.33	20230427	5.42	N	226340	100	35 억		515664	N	N	0	N	00	N
58	20240419	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-75	5	-2.79	3050575895	1167793	81.88	2680	2705	2525	3490	1880	2685	2612.22	1.17	0	101689	2781	2732	2646	2597	2511	2757	2622	35	805	100	1710	5	1	35388330	924	-124.29	2.62	12	3.30	-21.00	996.00	3280	20230822	-20.43	1363	20230427	91.49	3035	-14.00	20240123	2130	22.54	20240311	3280	-20.43	20230822	1363	91.49	20230427	5.47	N	226340	100	35 억		413896	N	N	0	N	00	N
59	20240419	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-60	5	-2.23	2936759075	1124087	78.82	2680	2705	2525	3490	1880	2685	2612.54	1.17	0	90328	2781	2732	2646	2597	2511	2757	2622	35	805	100	1710	5	1	35388330	929	-125.00	2.64	12	3.18	-21.00	996.00	3280	20230822	-19.97	1363	20230427	92.59	3035	-13.51	20240123	2130	23.24	20240311	3280	-19.97	20230822	1363	92.59	20230427	5.47	N	226340	100	35 억		413896	N	N	0	N	00	N
60	20240419	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-50	5	-1.86	2645386690	1012756	71.01	2680	2705	2525	3490	1880	2685	2612.03	1.17	0	81590	2781	2732	2646	2597	2511	2757	2622	35	805	100	1710	5	1	35388330	932	-125.48	2.65	12	2.86	-21.00	996.00	3280	20230822	-19.66	1363	20230427	93.32	3035	-13.18	20240123	2130	23.71	20240311	3280	-19.66	20230822	1363	93.32	20230427	5.47	N	226340	100	35 억		413896	N	N	0	N	00	N
61	20240419	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-65	5	-2.42	2426060480	929715	65.19	2680	2705	2525	3490	1880	2685	2609.42	1.17	0	106102	2781	2732	2646	2597	2511	2757	2622	35	805	100	1710	5	1	35388330	927	-124.76	2.63	12	2.63	-21.00	996.00	3280	20230822	-20.12	1363	20230427	92.22	3035	-13.67	20240123	2130	23.00	20240311	3280	-20.12	20230822	1363	92.22	20230427	5.47	N	226340	100	35 억		413896	N	N	0	N	00	N
62	20240419	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-95	5	-3.54	2060348620	789128	55.33	2680	2705	2525	3490	1880	2685	2610.86	1.17	0	121800	2781	2732	2646	2597	2511	2757	2622	35	805	100	1710	5	1	35388330	917	-123.33	2.60	12	2.23	-21.00	996.00	3280	20230822	-21.04	1363	20230427	90.02	3035	-14.66	20240123	2130	21.60	20240311	3280	-21.04	20230822	1363	90.02	20230427	5.47	N	226340	100	35 억		413896	N	N	0	N	00	N
63	20240419	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-105	5	-3.91	1611246715	613274	43.00	2680	2705	2555	3490	1880	2685	2627.23	1.17	0	113802	2781	2732	2646	2597	2511	2757	2622	35	805	100	1710	5	1	35388330	913	-122.86	2.59	12	1.73	-21.00	996.00	3280	20230822	-21.34	1363	20230427	89.29	3035	-14.99	20240123	2130	21.13	20240311	3280	-21.34	20230822	1363	89.29	20230427	5.47	N	226340	100	35 억		413896	N	N	0	N	00	N
64	20240419	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-5	5	-0.19	649396270	243899	17.10	2680	2705	2610	3490	1880	2685	2662.51	1.17	0	-18127	2781	2732	2646	2597	2511	2757	2622	35	805	100	1710	5	1	35388330	948	-127.62	2.69	12	0.69	-21.00	996.00	3280	20230822	-18.29	1363	20230427	96.63	3035	-11.70	20240123	2130	25.82	20240311	3280	-18.29	20230822	1363	96.63	20230427	5.47	N	226340	100	35 억		413896	N	N	0	N	00	N
65	20240419	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-30	5	-1.12	169058340	63569	4.46	2680	2680	2640	3490	1880	2685	2659.22	1.17	0	-3048	2781	2732	2646	2597	2511	2757	2622	35	805	100	1710	5	1	35388330	940	-126.43	2.67	12	0.18	-21.00	996.00	3280	20230822	-19.05	1363	20230427	94.79	3035	-12.52	20240123	2130	24.65	20240311	3280	-19.05	20230822	1363	94.79	20230427	5.47	N	226340	100	35 억		413896	N	N	0	N	00	N
66	20240418	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	85	2	3.27	3732602590	1419576	67.19	2575	2695	2560	3380	1820	2600	2629.36	1.73	0	-237117	2723	2661	2543	2481	2363	2692	2512	35	780	100	1660	5	1	35388330	950	-127.86	2.70	12	4.01	-21.00	996.00	3280	20230822	-18.14	1363	20230427	96.99	3035	-11.53	20240123	2130	26.06	20240311	3280	-18.14	20230822	1363	96.99	20230427	5.34	N	226340	100	35 억		613553	N	N	0	N	00	N
67	20240418	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	80	2	3.08	3588009890	1365678	64.64	2575	2695	2560	3380	1820	2600	2627.28	1.73	0	-225760	2723	2661	2543	2481	2363	2692	2512	35	780	100	1660	5	1	35388330	948	-127.62	2.69	12	3.86	-21.00	996.00	3280	20230822	-18.29	1363	20230427	96.63	3035	-11.70	20240123	2130	25.82	20240311	3280	-18.29	20230822	1363	96.63	20230427	5.34	N	226340	100	35 억		613553	N	N	0	N	00	N
68	20240418	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	50	2	1.92	2842834305	1087541	51.47	2575	2670	2560	3380	1820	2600	2614.01	1.73	0	-210637	2723	2661	2543	2481	2363	2692	2512	35	780	100	1660	5	1	35388330	938	-126.19	2.66	12	3.07	-21.00	996.00	3280	20230822	-19.21	1363	20230427	94.42	3035	-12.69	20240123	2130	24.41	20240311	3280	-19.21	20230822	1363	94.42	20230427	5.34	N	226340	100	35 억		613553	N	N	0	N	00	N
69	20240418	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	5	2	0.19	2147311160	824372	39.02	2575	2640	2560	3380	1820	2600	2604.79	1.73	0	-224022	2723	2661	2543	2481	2363	2692	2512	35	780	100	1660	5	1	35388330	922	-124.05	2.62	12	2.33	-21.00	996.00	3280	20230822	-20.58	1363	20230427	91.12	3035	-14.17	20240123	2130	22.30	20240311	3280	-20.58	20230822	1363	91.12	20230427	5.34	N	226340	100	35 억		613553	N	N	0	N	00	N
70	20240418	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	5	2	0.19	2037063260	781981	37.01	2575	2640	2560	3380	1820	2600	2605.01	1.73	0	-208358	2723	2661	2543	2481	2363	2692	2512	35	780	100	1660	5	1	35388330	922	-124.05	2.62	12	2.21	-21.00	996.00	3280	20230822	-20.58	1363	20230427	91.12	3035	-14.17	20240123	2130	22.30	20240311	3280	-20.58	20230822	1363	91.12	20230427	5.34	N	226340	100	35 억		613553	N	N	0	N	00	N
71	20240418	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	0	3	0.00	1873946480	719384	34.05	2575	2640	2560	3380	1820	2600	2604.93	1.73	0	-196815	2723	2661	2543	2481	2363	2692	2512	35	780	100	1660	5	1	35388330	920	-123.81	2.61	12	2.03	-21.00	996.00	3280	20230822	-20.73	1363	20230427	90.76	3035	-14.33	20240123	2130	22.07	20240311	3280	-20.73	20230822	1363	90.76	20230427	5.34	N	226340	100	35 억		613553	N	N	0	N	00	N
72	20240418	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	5	2	0.19	1548954595	594351	28.13	2575	2640	2560	3380	1820	2600	2606.13	1.73	0	-191041	2723	2661	2543	2481	2363	2692	2512	35	780	100	1660	5	1	35388330	922	-124.05	2.62	12	1.68	-21.00	996.00	3280	20230822	-20.58	1363	20230427	91.12	3035	-14.17	20240123	2130	22.30	20240311	3280	-20.58	20230822	1363	91.12	20230427	5.34	N	226340	100	35 억		613553	N	N	0	N	00	N
73	20240418	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	0	3	0.00	268165285	104119	4.93	2575	2600	2560	3380	1820	2600	2575.48	1.73	0	-2840	2723	2661	2543	2481	2363	2692	2512	35	780	100	1660	5	1	35388330	920	-123.81	2.61	12	0.29	-21.00	996.00	3280	20230822	-20.73	1363	20230427	90.76	3035	-14.33	20240123	2130	22.07	20240311	3280	-20.73	20230822	1363	90.76	20230427	5.34	N	226340	100	35 억		613553	N	N	0	N	00	N
74	20240417	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	170	2	7.00	4718749390	1845946	224.24	2430	2605	2425	3155	1705	2430	2556.24	0.90	0	362642	2700	2565	2475	2340	2250	2520	2295	35	725	100	1550	5	1	35388330	920	-123.81	2.61	12	5.22	-21.00	996.00	3280	20230822	-20.73	1363	20230427	90.76	3035	-14.33	20240123	2130	22.07	20240311	3280	-20.73	20230822	1363	90.76	20230427	4.98	N	226340	100	35 억		318915	N	N	0	N	00	N
75	20240417	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	135	2	5.56	4269306795	1672128	203.13	2430	2605	2425	3155	1705	2430	2553.22	0.90	0	399502	2700	2565	2475	2340	2250	2520	2295	35	725	100	1550	5	1	35388330	908	-122.14	2.58	12	4.73	-21.00	996.00	3280	20230822	-21.80	1363	20230427	88.19	3035	-15.49	20240123	2130	20.42	20240311	3280	-21.80	20230822	1363	88.19	20230427	4.98	N	226340	100	35 억		318915	N	N	0	N	00	N
76	20240417	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	160	2	6.58	3727711910	1461529	177.54	2430	2605	2425	3155	1705	2430	2550.56	0.90	0	331008	2700	2565	2475	2340	2250	2520	2295	35	725	100	1550	5	1	35388330	917	-123.33	2.60	12	4.13	-21.00	996.00	3280	20230822	-21.04	1363	20230427	90.02	3035	-14.66	20240123	2130	21.60	20240311	3280	-21.04	20230822	1363	90.02	20230427	4.98	N	226340	100	35 억		318915	N	N	0	N	00	N
77	20240417	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	140	2	5.76	3070307260	1207580	146.70	2430	2595	2425	3155	1705	2430	2542.53	0.90	0	261070	2700	2565	2475	2340	2250	2520	2295	35	725	100	1550	5	1	35388330	909	-122.38	2.58	12	3.41	-21.00	996.00	3280	20230822	-21.65	1363	20230427	88.55	3035	-15.32	20240123	2130	20.66	20240311	3280	-21.65	20230822	1363	88.55	20230427	4.98	N	226340	100	35 억		318915	N	N	0	N	00	N
78	20240417	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	110	2	4.53	2637670835	1038853	126.20	2430	2595	2425	3155	1705	2430	2539.02	0.90	0	246931	2700	2565	2475	2340	2250	2520	2295	35	725	100	1550	5	1	35388330	899	-120.95	2.55	12	2.94	-21.00	996.00	3280	20230822	-22.56	1363	20230427	86.35	3035	-16.31	20240123	2130	19.25	20240311	3280	-22.56	20230822	1363	86.35	20230427	4.98	N	226340	100	35 억		318915	N	N	0	N	00	N
79	20240417	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	105	2	4.32	2508500640	987689	119.98	2430	2595	2425	3155	1705	2430	2539.77	0.90	0	267842	2700	2565	2475	2340	2250	2520	2295	35	725	100	1550	5	1	35388330	897	-120.71	2.55	12	2.79	-21.00	996.00	3280	20230822	-22.71	1363	20230427	85.99	3035	-16.47	20240123	2130	19.01	20240311	3280	-22.71	20230822	1363	85.99	20230427	4.98	N	226340	100	35 억		318915	N	N	0	N	00	N
80	20240417	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	125	2	5.14	2070475180	814905	98.99	2430	2595	2425	3155	1705	2430	2540.76	0.90	0	250893	2700	2565	2475	2340	2250	2520	2295	35	725	100	1550	5	1	35388330	904	-121.67	2.57	12	2.30	-21.00	996.00	3280	20230822	-22.10	1363	20230427	87.45	3035	-15.82	20240123	2130	19.95	20240311	3280	-22.10	20230822	1363	87.45	20230427	4.98	N	226340	100	35 억		318915	N	N	0	N	00	N
81	20240417	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	30	2	1.23	118932320	48498	5.89	2430	2485	2425	3155	1705	2430	2452.32	0.90	0	8113	2700	2565	2475	2340	2250	2520	2295	35	725	100	1550	5	1	35388330	871	-117.14	2.47	12	0.14	-21.00	996.00	3280	20230822	-25.00	1363	20230427	80.48	3035	-18.95	20240123	2130	15.49	20240311	3280	-25.00	20230822	1363	80.48	20230427	4.98	N	226340	100	35 억		318915	N	N	0	N	00	N
82	20240416	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-90	5	-3.57	2037155315	816838	127.08	2515	2610	2385	3275	1765	2520	2494.58	0.88	0	7022	2616	2567	2496	2447	2376	2532	2412	35	755	100	1610	5	1	35388330	860	-115.71	2.44	12	2.31	-21.00	996.00	3280	20230822	-25.91	1363	20230427	78.28	3035	-19.93	20240123	2130	14.08	20240311	3280	-25.91	20230822	1363	78.28	20230427	4.89	N	226340	100	35 억		310390	N	N	0	N	00	N
83	20240416	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-120	5	-4.76	1939598835	776367	120.78	2515	2610	2395	3275	1765	2520	2498.15	0.88	0	5388	2616	2567	2496	2447	2376	2532	2412	35	755	100	1610	5	1	35388330	849	-114.29	2.41	12	2.19	-21.00	996.00	3280	20230822	-26.83	1363	20230427	76.08	3035	-20.92	20240123	2130	12.68	20240311	3280	-26.83	20230822	1363	76.08	20230427	4.89	N	226340	100	35 억		310390	N	N	0	N	00	N
84	20240416	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-70	5	-2.78	1590476000	631944	98.31	2515	2610	2435	3275	1765	2520	2516.77	0.88	0	3587	2616	2567	2496	2447	2376	2532	2412	35	755	100	1610	5	1	35388330	867	-116.67	2.46	12	1.79	-21.00	996.00	3280	20230822	-25.30	1363	20230427	79.75	3035	-19.28	20240123	2130	15.02	20240311	3280	-25.30	20230822	1363	79.75	20230427	4.89	N	226340	100	35 억		310390	N	N	0	N	00	N
85	20240416	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-45	5	-1.79	1405346600	556397	86.56	2515	2610	2450	3275	1765	2520	2525.85	0.88	0	14636	2616	2567	2496	2447	2376	2532	2412	35	755	100	1610	5	1	35388330	876	-117.86	2.48	12	1.57	-21.00	996.00	3280	20230822	-24.54	1363	20230427	81.58	3035	-18.45	20240123	2130	16.20	20240311	3280	-24.54	20230822	1363	81.58	20230427	4.89	N	226340	100	35 억		310390	N	N	0	N	00	N
86	20240416	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-50	5	-1.98	1349914070	533923	83.06	2515	2610	2450	3275	1765	2520	2528.38	0.88	0	18688	2616	2567	2496	2447	2376	2532	2412	35	755	100	1610	5	1	35388330	874	-117.62	2.48	12	1.51	-21.00	996.00	3280	20230822	-24.70	1363	20230427	81.22	3035	-18.62	20240123	2130	15.96	20240311	3280	-24.70	20230822	1363	81.22	20230427	4.89	N	226340	100	35 억		310390	N	N	0	N	00	N
87	20240416	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-40	5	-1.59	1237996580	488539	76.00	2515	2610	2470	3275	1765	2520	2534.23	0.88	0	16068	2616	2567	2496	2447	2376	2532	2412	35	755	100	1610	5	1	35388330	878	-118.10	2.49	12	1.38	-21.00	996.00	3280	20230822	-24.39	1363	20230427	81.95	3035	-18.29	20240123	2130	16.43	20240311	3280	-24.39	20230822	1363	81.95	20230427	4.89	N	226340	100	35 억		310390	N	N	0	N	00	N
88	20240416	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	5	2	0.20	1053271795	414685	64.51	2515	2610	2495	3275	1765	2520	2540.19	0.88	0	48849	2616	2567	2496	2447	2376	2532	2412	35	755	100	1610	5	1	35388330	894	-120.24	2.54	12	1.17	-21.00	996.00	3280	20230822	-23.02	1363	20230427	85.25	3035	-16.80	20240123	2130	18.54	20240311	3280	-23.02	20230822	1363	85.25	20230427	4.89	N	226340	100	35 억		310390	N	N	0	N	00	N
89	20240416	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	55	2	2.18	474042705	185583	28.87	2515	2610	2500	3275	1765	2520	2555.36	0.88	0	44819	2616	2567	2496	2447	2376	2532	2412	35	755	100	1610	5	1	35388330	911	-122.62	2.59	12	0.52	-21.00	996.00	3280	20230822	-21.49	1363	20230427	88.92	3035	-15.16	20240123	2130	20.89	20240311	3280	-21.49	20230822	1363	88.92	20230427	4.89	N	226340	100	35 억		310390	N	N	0	N	00	N
90	20240415	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-40	5	-1.56	1587012830	640058	76.58	2540	2545	2425	3325	1795	2560	2479.42	0.76	0	40249	2713	2636	2588	2511	2463	2612	2487	35	765	100	1630	5	1	35388330	892	-120.00	2.53	12	1.81	-21.00	996.00	3280	20230822	-23.17	1363	20230427	84.89	3035	-16.97	20240123	2130	18.31	20240311	3280	-23.17	20230822	1363	84.89	20230427	4.96	N	226340	100	35 억		267955	N	N	0	N	00	N
91	20240415	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-60	5	-2.34	1443573505	582560	69.70	2540	2545	2425	3325	1795	2560	2477.94	0.76	0	31601	2713	2636	2588	2511	2463	2612	2487	35	765	100	1630	5	1	35388330	885	-119.05	2.51	12	1.65	-21.00	996.00	3280	20230822	-23.78	1363	20230427	83.42	3035	-17.63	20240123	2130	17.37	20240311	3280	-23.78	20230822	1363	83.42	20230427	4.96	N	226340	100	35 억		267955	N	N	0	N	00	N
92	20240415	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-70	5	-2.73	1255260690	506961	60.66	2540	2545	2425	3325	1795	2560	2476.00	0.76	0	24803	2713	2636	2588	2511	2463	2612	2487	35	765	100	1630	5	1	35388330	881	-118.57	2.50	12	1.43	-21.00	996.00	3280	20230822	-24.09	1363	20230427	82.69	3035	-17.96	20240123	2130	16.90	20240311	3280	-24.09	20230822	1363	82.69	20230427	4.96	N	226340	100	35 억		267955	N	N	0	N	00	N
93	20240415	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-90	5	-3.52	1098390580	443409	53.05	2540	2545	2425	3325	1795	2560	2477.10	0.76	0	25520	2713	2636	2588	2511	2463	2612	2487	35	765	100	1630	5	1	35388330	874	-117.62	2.48	12	1.25	-21.00	996.00	3280	20230822	-24.70	1363	20230427	81.22	3035	-18.62	20240123	2130	15.96	20240311	3280	-24.70	20230822	1363	81.22	20230427	4.96	N	226340	100	35 억		267955	N	N	0	N	00	N
94	20240415	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-85	5	-3.32	1025024175	413532	49.48	2540	2545	2425	3325	1795	2560	2478.65	0.76	0	28128	2713	2636	2588	2511	2463	2612	2487	35	765	100	1630	5	1	35388330	876	-117.86	2.48	12	1.17	-21.00	996.00	3280	20230822	-24.54	1363	20230427	81.58	3035	-18.45	20240123	2130	16.20	20240311	3280	-24.54	20230822	1363	81.58	20230427	4.96	N	226340	100	35 억		267955	N	N	0	N	00	N
95	20240415	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-105	5	-4.10	919027735	370373	44.31	2540	2545	2425	3325	1795	2560	2481.30	0.76	0	39510	2713	2636	2588	2511	2463	2612	2487	35	765	100	1630	5	1	35388330	869	-116.90	2.46	12	1.05	-21.00	996.00	3280	20230822	-25.15	1363	20230427	80.12	3035	-19.11	20240123	2130	15.26	20240311	3280	-25.15	20230822	1363	80.12	20230427	4.96	N	226340	100	35 억		267955	N	N	0	N	00	N
96	20240415	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-60	5	-2.34	489741480	195674	23.41	2540	2545	2470	3325	1795	2560	2502.76	0.76	0	20614	2713	2636	2588	2511	2463	2612	2487	35	765	100	1630	5	1	35388330	885	-119.05	2.51	12	0.55	-21.00	996.00	3280	20230822	-23.78	1363	20230427	83.42	3035	-17.63	20240123	2130	17.37	20240311	3280	-23.78	20230822	1363	83.42	20230427	4.96	N	226340	100	35 억		267955	N	N	0	N	00	N
97	20240415	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-30	5	-1.17	97885840	38849	4.65	2540	2540	2485	3325	1795	2560	2519.35	0.76	0	8970	2713	2636	2588	2511	2463	2612	2487	35	765	100	1630	5	1	35388330	895	-120.48	2.54	12	0.11	-21.00	996.00	3280	20230822	-22.87	1363	20230427	85.62	3035	-16.64	20240123	2130	18.78	20240311	3280	-22.87	20230822	1363	85.62	20230427	4.96	N	226340	100	35 억		267955	N	N	0	N	00	N
98	20240412	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-50	5	-1.92	2166426615	831503	80.69	2600	2665	2540	3390	1830	2610	2605.43	1.14	0	-152545	2750	2680	2590	2520	2430	2715	2555	35	780	100	1670	5	1	35388330	906	-121.90	2.57	12	2.35	-21.00	996.00	3280	20230822	-21.95	1363	20230427	87.82	3035	-15.65	20240123	2130	20.19	20240311	3280	-21.95	20230822	1363	87.82	20230427	4.97	N	226340	100	35 억		404914	N	N	0	N	00	N
99	20240412	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-60	5	-2.30	2037978570	781128	75.80	2600	2665	2545	3390	1830	2610	2609.02	1.14	0	-134343	2750	2680	2590	2520	2430	2715	2555	35	780	100	1670	5	1	35388330	902	-121.43	2.56	12	2.21	-21.00	996.00	3280	20230822	-22.26	1363	20230427	87.09	3035	-15.98	20240123	2130	19.72	20240311	3280	-22.26	20230822	1363	87.09	20230427	4.97	N	226340	100	35 억		404914	N	N	0	N	00	N
100	20240412	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-40	5	-1.53	1745200175	666840	64.71	2600	2665	2560	3390	1830	2610	2617.13	1.14	0	-111213	2750	2680	2590	2520	2430	2715	2555	35	780	100	1670	5	1	35388330	909	-122.38	2.58	12	1.88	-21.00	996.00	3280	20230822	-21.65	1363	20230427	88.55	3035	-15.32	20240123	2130	20.66	20240311	3280	-21.65	20230822	1363	88.55	20230427	4.97	N	226340	100	35 억		404914	N	N	0	N	00	N
101	20240412	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-25	5	-0.96	1607502755	613227	59.51	2600	2665	2560	3390	1830	2610	2621.39	1.14	0	-97713	2750	2680	2590	2520	2430	2715	2555	35	780	100	1670	5	1	35388330	915	-123.10	2.60	12	1.73	-21.00	996.00	3280	20230822	-21.19	1363	20230427	89.66	3035	-14.83	20240123	2130	21.36	20240311	3280	-21.19	20230822	1363	89.66	20230427	4.97	N	226340	100	35 억		404914	N	N	0	N	00	N
102	20240412	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-10	5	-0.38	1519121350	579052	56.19	2600	2665	2560	3390	1830	2610	2623.48	1.14	0	-90439	2750	2680	2590	2520	2430	2715	2555	35	780	100	1670	5	1	35388330	920	-123.81	2.61	12	1.64	-21.00	996.00	3280	20230822	-20.73	1363	20230427	90.76	3035	-14.33	20240123	2130	22.07	20240311	3280	-20.73	20230822	1363	90.76	20230427	4.97	N	226340	100	35 억		404914	N	N	0	N	00	N
103	20240412	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	10	2	0.38	1278594490	486287	47.19	2600	2665	2560	3390	1830	2610	2629.32	1.14	0	-78548	2750	2680	2590	2520	2430	2715	2555	35	780	100	1670	5	1	35388330	927	-124.76	2.63	12	1.37	-21.00	996.00	3280	20230822	-20.12	1363	20230427	92.22	3035	-13.67	20240123	2130	23.00	20240311	3280	-20.12	20230822	1363	92.22	20230427	4.97	N	226340	100	35 억		404914	N	N	0	N	00	N
104	20240412	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	5	2	0.19	976261385	371718	36.07	2600	2665	2560	3390	1830	2610	2626.38	1.14	0	-62094	2750	2680	2590	2520	2430	2715	2555	35	780	100	1670	5	1	35388330	925	-124.52	2.63	12	1.05	-21.00	996.00	3280	20230822	-20.27	1363	20230427	91.86	3035	-13.84	20240123	2130	22.77	20240311	3280	-20.27	20230822	1363	91.86	20230427	4.97	N	226340	100	35 억		404914	N	N	0	N	00	N
105	20240412	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-15	5	-0.57	140300555	53873	5.23	2600	2645	2560	3390	1830	2610	2604.22	1.14	0	-14641	2750	2680	2590	2520	2430	2715	2555	35	780	100	1670	5	1	35388330	918	-123.57	2.61	12	0.15	-21.00	996.00	3280	20230822	-20.88	1363	20230427	90.39	3035	-14.50	20240123	2130	21.83	20240311	3280	-20.88	20230822	1363	90.39	20230427	4.97	N	226340	100	35 억		404914	N	N	0	N	00	N
106	20240411	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	30	2	1.16	2641972570	1024468	85.45	2570	2660	2500	3350	1810	2580	2578.86	1.34	0	-86248	2666	2622	2536	2492	2406	2645	2515	35	770	100	1650	5	1	35388330	924	-124.29	2.62	12	2.89	-21.00	996.00	3280	20230822	-20.43	1363	20230427	91.49	3035	-14.00	20240123	2130	22.54	20240311	3280	-20.43	20230822	1363	91.49	20230427	4.96	N	226340	100	35 억		474107	N	N	0	N	00	N
107	20240411	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	45	2	1.74	2507353030	973086	81.17	2570	2660	2500	3350	1810	2580	2576.67	1.34	0	-68240	2666	2622	2536	2492	2406	2645	2515	35	770	100	1650	5	1	35388330	929	-125.00	2.64	12	2.75	-21.00	996.00	3280	20230822	-19.97	1363	20230427	92.59	3035	-13.51	20240123	2130	23.24	20240311	3280	-19.97	20230822	1363	92.59	20230427	4.96	N	226340	100	35 억		474107	N	N	0	N	00	N
108	20240411	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	40	2	1.55	2231336795	867678	72.37	2570	2660	2500	3350	1810	2580	2571.52	1.34	0	-46405	2666	2622	2536	2492	2406	2645	2515	35	770	100	1650	5	1	35388330	927	-124.76	2.63	12	2.45	-21.00	996.00	3280	20230822	-20.12	1363	20230427	92.22	3035	-13.67	20240123	2130	23.00	20240311	3280	-20.12	20230822	1363	92.22	20230427	4.96	N	226340	100	35 억		474107	N	N	0	N	00	N
109	20240411	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-60	5	-2.33	1594098515	623937	52.04	2570	2620	2500	3350	1810	2580	2554.48	1.34	0	-64624	2666	2622	2536	2492	2406	2645	2515	35	770	100	1650	5	1	35388330	892	-120.00	2.53	12	1.76	-21.00	996.00	3280	20230822	-23.17	1363	20230427	84.89	3035	-16.97	20240123	2130	18.31	20240311	3280	-23.17	20230822	1363	84.89	20230427	4.96	N	226340	100	35 억		474107	N	N	0	N	00	N
110	20240411	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-20	5	-0.78	1315103340	514046	42.88	2570	2620	2500	3350	1810	2580	2557.90	1.34	0	-73188	2666	2622	2536	2492	2406	2645	2515	35	770	100	1650	5	1	35388330	906	-121.90	2.57	12	1.45	-21.00	996.00	3280	20230822	-21.95	1363	20230427	87.82	3035	-15.65	20240123	2130	20.19	20240311	3280	-21.95	20230822	1363	87.82	20230427	4.96	N	226340	100	35 억		474107	N	N	0	N	00	N
111	20240411	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	5	2	0.19	1242907410	485942	40.53	2570	2620	2500	3350	1810	2580	2557.25	1.34	0	-68532	2666	2622	2536	2492	2406	2645	2515	35	770	100	1650	5	1	35388330	915	-123.10	2.60	12	1.37	-21.00	996.00	3280	20230822	-21.19	1363	20230427	89.66	3035	-14.83	20240123	2130	21.36	20240311	3280	-21.19	20230822	1363	89.66	20230427	4.96	N	226340	100	35 억		474107	N	N	0	N	00	N
112	20240411	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	-5	5	-0.19	986442445	386588	32.25	2570	2620	2500	3350	1810	2580	2550.89	1.34	0	-28632	2666	2622	2536	2492	2406	2645	2515	35	770	100	1650	5	1	35388330	911	-122.62	2.59	12	1.09	-21.00	996.00	3280	20230822	-21.49	1363	20230427	88.92	3035	-15.16	20240123	2130	20.89	20240311	3280	-21.49	20230822	1363	88.92	20230427	4.96	N	226340	100	35 억		474107	N	N	0	N	00	N
113	20240411	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-65	5	-2.52	618875615	240925	20.10	2570	2620	2500	3350	1810	2580	2568.25	1.34	0	-39083	2666	2622	2536	2492	2406	2645	2515	35	770	100	1650	5	1	35388330	890	-119.76	2.53	12	0.68	-21.00	996.00	3280	20230822	-23.32	1363	20230427	84.52	3035	-17.13	20240123	2130	18.08	20240311	3280	-23.32	20230822	1363	84.52	20230427	4.96	N	226340	100	35 억		474107	N	N	0	N	00	N
114	20240409	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	115	2	4.67	2104522820	828497	140.03	2465	2580	2450	3200	1730	2465	2539.69	1.44	0	-32242	2638	2551	2493	2406	2348	2522	2377	35	735	100	1570	5	1	35388330	913	-122.86	2.59	12	2.34	-21.00	996.00	3280	20230822	-21.34	1363	20230427	89.29	3035	-14.99	20240123	2130	21.13	20240311	3280	-21.34	20230822	1363	89.29	20230427	4.88	N	226340	100	35 억		508535	N	N	0	N	00	N
115	20240409	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	85	2	3.45	1782337015	703130	118.84	2465	2565	2450	3200	1730	2465	2534.86	1.44	0	10091	2638	2551	2493	2406	2348	2522	2377	35	735	100	1570	5	1	35388330	902	-121.43	2.56	12	1.99	-21.00	996.00	3280	20230822	-22.26	1363	20230427	87.09	3035	-15.98	20240123	2130	19.72	20240311	3280	-22.26	20230822	1363	87.09	20230427	4.88	N	226340	100	35 억		508535	N	N	0	N	00	N
116	20240409	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	85	2	3.45	1505212570	593945	100.39	2465	2565	2450	3200	1730	2465	2534.26	1.44	0	53621	2638	2551	2493	2406	2348	2522	2377	35	735	100	1570	5	1	35388330	902	-121.43	2.56	12	1.68	-21.00	996.00	3280	20230822	-22.26	1363	20230427	87.09	3035	-15.98	20240123	2130	19.72	20240311	3280	-22.26	20230822	1363	87.09	20230427	4.88	N	226340	100	35 억		508535	N	N	0	N	00	N
117	20240409	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	85	2	3.45	1318607670	520815	88.03	2465	2565	2450	3200	1730	2465	2531.82	1.44	0	81216	2638	2551	2493	2406	2348	2522	2377	35	735	100	1570	5	1	35388330	902	-121.43	2.56	12	1.47	-21.00	996.00	3280	20230822	-22.26	1363	20230427	87.09	3035	-15.98	20240123	2130	19.72	20240311	3280	-22.26	20230822	1363	87.09	20230427	4.88	N	226340	100	35 억		508535	N	N	0	N	00	N
118	20240409	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	70	2	2.84	1135916120	449097	75.90	2465	2565	2450	3200	1730	2465	2529.33	1.44	0	86209	2638	2551	2493	2406	2348	2522	2377	35	735	100	1570	5	1	35388330	897	-120.71	2.55	12	1.27	-21.00	996.00	3280	20230822	-22.71	1363	20230427	85.99	3035	-16.47	20240123	2130	19.01	20240311	3280	-22.71	20230822	1363	85.99	20230427	4.88	N	226340	100	35 억		508535	N	N	0	N	00	N
119	20240409	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	70	2	2.84	778239920	308727	52.18	2465	2555	2450	3200	1730	2465	2520.80	1.44	0	71070	2638	2551	2493	2406	2348	2522	2377	35	735	100	1570	5	1	35388330	897	-120.71	2.55	12	0.87	-21.00	996.00	3280	20230822	-22.71	1363	20230427	85.99	3035	-16.47	20240123	2130	19.01	20240311	3280	-22.71	20230822	1363	85.99	20230427	4.88	N	226340	100	35 억		508535	N	N	0	N	00	N
120	20240409	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	55	2	2.23	530143960	210316	35.55	2465	2555	2450	3200	1730	2465	2520.70	1.44	0	50182	2638	2551	2493	2406	2348	2522	2377	35	735	100	1570	5	1	35388330	892	-120.00	2.53	12	0.59	-21.00	996.00	3280	20230822	-23.17	1363	20230427	84.89	3035	-16.97	20240123	2130	18.31	20240311	3280	-23.17	20230822	1363	84.89	20230427	4.88	N	226340	100	35 억		508535	N	N	0	N	00	N
121	20240409	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	40	2	1.62	125591955	50608	8.55	2465	2525	2450	3200	1730	2465	2481.66	1.44	0	4754	2638	2551	2493	2406	2348	2522	2377	35	735	100	1570	5	1	35388330	886	-119.29	2.52	12	0.14	-21.00	996.00	3280	20230822	-23.63	1363	20230427	83.79	3035	-17.46	20240123	2130	17.61	20240311	3280	-23.63	20230822	1363	83.79	20230427	4.88	N	226340	100	35 억		508535	N	N	0	N	00	N
122	20240408	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-80	5	-3.14	1468456520	590087	48.76	2550	2580	2435	3305	1785	2545	2488.52	1.54	0	-35723	2731	2637	2566	2472	2401	2627	2462	35	760	100	1620	5	1	35388330	872	-117.38	2.47	12	1.67	-21.00	996.00	3280	20230822	-24.85	1363	20230427	80.85	3035	-18.78	20240123	2130	15.73	20240311	3280	-24.85	20230822	1363	80.85	20230427	4.84	N	226340	100	35 억		545814	N	N	0	N	00	N
123	20240408	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-60	5	-2.36	1417370055	569420	47.06	2550	2580	2435	3305	1785	2545	2489.11	1.54	0	-32240	2731	2637	2566	2472	2401	2627	2462	35	760	100	1620	5	1	35388330	879	-118.33	2.49	12	1.61	-21.00	996.00	3280	20230822	-24.24	1363	20230427	82.32	3035	-18.12	20240123	2130	16.67	20240311	3280	-24.24	20230822	1363	82.32	20230427	4.84	N	226340	100	35 억		545814	N	N	0	N	00	N
124	20240408	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-90	5	-3.54	1159883980	466238	38.53	2550	2580	2435	3305	1785	2545	2487.70	1.54	0	-16421	2731	2637	2566	2472	2401	2627	2462	35	760	100	1620	5	1	35388330	869	-116.90	2.46	12	1.32	-21.00	996.00	3280	20230822	-25.15	1363	20230427	80.12	3035	-19.11	20240123	2130	15.26	20240311	3280	-25.15	20230822	1363	80.12	20230427	4.84	N	226340	100	35 억		545814	N	N	0	N	00	N
125	20240408	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-80	5	-3.14	742299365	295990	24.46	2550	2580	2455	3305	1785	2545	2507.80	1.54	0	-37385	2731	2637	2566	2472	2401	2627	2462	35	760	100	1620	5	1	35388330	872	-117.38	2.47	12	0.84	-21.00	996.00	3280	20230822	-24.85	1363	20230427	80.85	3035	-18.78	20240123	2130	15.73	20240311	3280	-24.85	20230822	1363	80.85	20230427	4.84	N	226340	100	35 억		545814	N	N	0	N	00	N
126	20240408	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-60	5	-2.36	659429205	262511	21.69	2550	2580	2470	3305	1785	2545	2511.96	1.54	0	-38892	2731	2637	2566	2472	2401	2627	2462	35	760	100	1620	5	1	35388330	879	-118.33	2.49	12	0.74	-21.00	996.00	3280	20230822	-24.24	1363	20230427	82.32	3035	-18.12	20240123	2130	16.67	20240311	3280	-24.24	20230822	1363	82.32	20230427	4.84	N	226340	100	35 억		545814	N	N	0	N	00	N
127	20240408	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-45	5	-1.77	567564585	225600	18.64	2550	2580	2495	3305	1785	2545	2515.75	1.54	0	-26799	2731	2637	2566	2472	2401	2627	2462	35	760	100	1620	5	1	35388330	885	-119.05	2.51	12	0.64	-21.00	996.00	3280	20230822	-23.78	1363	20230427	83.42	3035	-17.63	20240123	2130	17.37	20240311	3280	-23.78	20230822	1363	83.42	20230427	4.84	N	226340	100	35 억		545814	N	N	0	N	00	N
128	20240408	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-25	5	-0.98	382154570	151653	12.53	2550	2580	2495	3305	1785	2545	2519.86	1.54	0	-17953	2731	2637	2566	2472	2401	2627	2462	35	760	100	1620	5	1	35388330	892	-120.00	2.53	12	0.43	-21.00	996.00	3280	20230822	-23.17	1363	20230427	84.89	3035	-16.97	20240123	2130	18.31	20240311	3280	-23.17	20230822	1363	84.89	20230427	4.84	N	226340	100	35 억		545814	N	N	0	N	00	N
129	20240408	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-5	5	-0.20	169662530	66959	5.53	2550	2580	2505	3305	1785	2545	2533.76	1.54	0	-8794	2731	2637	2566	2472	2401	2627	2462	35	760	100	1620	5	1	35388330	899	-120.95	2.55	12	0.19	-21.00	996.00	3280	20230822	-22.56	1363	20230427	86.35	3035	-16.31	20240123	2130	19.25	20240311	3280	-22.56	20230822	1363	86.35	20230427	4.84	N	226340	100	35 억		545814	N	N	0	N	00	N
130	20240405	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-15	5	-0.59	3096885045	1207485	56.81	2545	2660	2495	3325	1795	2560	2564.81	1.88	0	-74464	2733	2646	2513	2426	2293	2690	2470	35	765	100	1630	5	1	35388330	901	-121.19	2.56	12	3.41	-21.00	996.00	3280	20230822	-22.41	1363	20230427	86.72	3035	-16.14	20240123	2130	19.48	20240311	3280	-22.41	20230822	1363	86.72	20230427	4.73	N	226340	100	35 억		667043	N	N	0	N	00	N
131	20240405	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	5	2	0.20	2822898565	1100227	51.76	2545	2660	2495	3325	1795	2560	2565.75	1.88	0	-27912	2733	2646	2513	2426	2293	2690	2470	35	765	100	1630	5	1	35388330	908	-122.14	2.58	12	3.11	-21.00	996.00	3280	20230822	-21.80	1363	20230427	88.19	3035	-15.49	20240123	2130	20.42	20240311	3280	-21.80	20230822	1363	88.19	20230427	4.73	N	226340	100	35 억		667043	N	N	0	N	00	N
132	20240405	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	-5	5	-0.20	2529315110	985142	46.35	2545	2660	2495	3325	1795	2560	2567.47	1.88	0	-3184	2733	2646	2513	2426	2293	2690	2470	35	765	100	1630	5	1	35388330	904	-121.67	2.57	12	2.78	-21.00	996.00	3280	20230822	-22.10	1363	20230427	87.45	3035	-15.82	20240123	2130	19.95	20240311	3280	-22.10	20230822	1363	87.45	20230427	4.73	N	226340	100	35 억		667043	N	N	0	N	00	N
133	20240405	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	5	2	0.20	2321744775	903891	42.53	2545	2660	2495	3325	1795	2560	2568.62	1.88	0	30295	2733	2646	2513	2426	2293	2690	2470	35	765	100	1630	5	1	35388330	908	-122.14	2.58	12	2.55	-21.00	996.00	3280	20230822	-21.80	1363	20230427	88.19	3035	-15.49	20240123	2130	20.42	20240311	3280	-21.80	20230822	1363	88.19	20230427	4.73	N	226340	100	35 억		667043	N	N	0	N	00	N
134	20240405	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	5	2	0.20	2144696225	834873	39.28	2545	2660	2495	3325	1795	2560	2568.90	1.88	0	45423	2733	2646	2513	2426	2293	2690	2470	35	765	100	1630	5	1	35388330	908	-122.14	2.58	12	2.36	-21.00	996.00	3280	20230822	-21.80	1363	20230427	88.19	3035	-15.49	20240123	2130	20.42	20240311	3280	-21.80	20230822	1363	88.19	20230427	4.73	N	226340	100	35 억		667043	N	N	0	N	00	N
135	20240405	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	5	2	0.20	1966094510	765058	35.99	2545	2660	2495	3325	1795	2560	2569.88	1.88	0	56859	2733	2646	2513	2426	2293	2690	2470	35	765	100	1630	5	1	35388330	908	-122.14	2.58	12	2.16	-21.00	996.00	3280	20230822	-21.80	1363	20230427	88.19	3035	-15.49	20240123	2130	20.42	20240311	3280	-21.80	20230822	1363	88.19	20230427	4.73	N	226340	100	35 억		667043	N	N	0	N	00	N
136	20240405	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	0	3	0.00	1359596835	525606	24.73	2545	2660	2505	3325	1795	2560	2586.78	1.88	0	11708	2733	2646	2513	2426	2293	2690	2470	35	765	100	1630	5	1	35388330	906	-121.90	2.57	12	1.49	-21.00	996.00	3280	20230822	-21.95	1363	20230427	87.82	3035	-15.65	20240123	2130	20.19	20240311	3280	-21.95	20230822	1363	87.82	20230427	4.73	N	226340	100	35 억		667043	N	N	0	N	00	N
137	20240405	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	35	2	1.37	604845935	233218	10.97	2545	2660	2505	3325	1795	2560	2593.64	1.88	0	17145	2733	2646	2513	2426	2293	2690	2470	35	765	100	1630	5	1	35388330	918	-123.57	2.61	12	0.66	-21.00	996.00	3280	20230822	-20.88	1363	20230427	90.39	3035	-14.50	20240123	2130	21.83	20240311	3280	-20.88	20230822	1363	90.39	20230427	4.73	N	226340	100	35 억		667043	N	N	0	N	00	N
138	20240404	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	130	2	5.35	5306074140	2102282	244.95	2400	2600	2380	3155	1705	2430	2523.85	1.91	0	43850	2596	2512	2401	2317	2206	2555	2360	35	725	100	1550	5	1	35388330	906	-121.90	2.57	12	5.94	-21.00	996.00	3280	20230822	-21.95	1363	20230427	87.82	3035	-15.65	20240123	2130	20.19	20240311	3280	-21.95	20230822	1363	87.82	20230427	5.02	N	226340	100	35 억		677125	N	N	0	N	00	N
139	20240404	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	145	2	5.97	4485913150	1778022	207.17	2400	2600	2380	3155	1705	2430	2522.98	1.91	0	-21337	2596	2512	2401	2317	2206	2555	2360	35	725	100	1550	5	1	35388330	911	-122.62	2.59	12	5.02	-21.00	996.00	3280	20230822	-21.49	1363	20230427	88.92	3035	-15.16	20240123	2130	20.89	20240311	3280	-21.49	20230822	1363	88.92	20230427	5.02	N	226340	100	35 억		677125	N	N	0	N	00	N
140	20240404	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	120	2	4.94	2817987435	1129785	131.64	2400	2555	2380	3155	1705	2430	2494.27	1.91	0	19093	2596	2512	2401	2317	2206	2555	2360	35	725	100	1550	5	1	35388330	902	-121.43	2.56	12	3.19	-21.00	996.00	3280	20230822	-22.26	1363	20230427	87.09	3035	-15.98	20240123	2130	19.72	20240311	3280	-22.26	20230822	1363	87.09	20230427	5.02	N	226340	100	35 억		677125	N	N	0	N	00	N
141	20240404	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	100	2	4.12	2014051630	812065	94.62	2400	2530	2380	3155	1705	2430	2480.16	1.91	0	-2549	2596	2512	2401	2317	2206	2555	2360	35	725	100	1550	5	1	35388330	895	-120.48	2.54	12	2.29	-21.00	996.00	3280	20230822	-22.87	1363	20230427	85.62	3035	-16.64	20240123	2130	18.78	20240311	3280	-22.87	20230822	1363	85.62	20230427	5.02	N	226340	100	35 억		677125	N	N	0	N	00	N
142	20240404	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	100	2	4.12	1611603935	652521	76.03	2400	2530	2380	3155	1705	2430	2469.81	1.91	0	10640	2596	2512	2401	2317	2206	2555	2360	35	725	100	1550	5	1	35388330	895	-120.48	2.54	12	1.84	-21.00	996.00	3280	20230822	-22.87	1363	20230427	85.62	3035	-16.64	20240123	2130	18.78	20240311	3280	-22.87	20230822	1363	85.62	20230427	5.02	N	226340	100	35 억		677125	N	N	0	N	00	N
143	20240404	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	55	2	2.26	1023273965	418008	48.70	2400	2495	2380	3155	1705	2430	2447.98	1.91	0	-18298	2596	2512	2401	2317	2206	2555	2360	35	725	100	1550	5	1	35388330	879	-118.33	2.49	12	1.18	-21.00	996.00	3280	20230822	-24.24	1363	20230427	82.32	3035	-18.12	20240123	2130	16.67	20240311	3280	-24.24	20230822	1363	82.32	20230427	5.02	N	226340	100	35 억		677125	N	N	0	N	00	N
144	20240404	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	20	2	0.82	675621980	277171	32.29	2400	2495	2380	3155	1705	2430	2437.56	1.91	0	-19052	2596	2512	2401	2317	2206	2555	2360	35	725	100	1550	5	1	35388330	867	-116.67	2.46	12	0.78	-21.00	996.00	3280	20230822	-25.30	1363	20230427	79.75	3035	-19.28	20240123	2130	15.02	20240311	3280	-25.30	20230822	1363	79.75	20230427	5.02	N	226340	100	35 억		677125	N	N	0	N	00	N
145	20240404	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-20	5	-0.82	171501345	71607	8.34	2400	2420	2380	3155	1705	2430	2395.03	1.91	0	-7153	2596	2512	2401	2317	2206	2555	2360	35	725	100	1550	5	1	35388330	853	-114.76	2.42	12	0.20	-21.00	996.00	3280	20230822	-26.52	1363	20230427	76.82	3035	-20.59	20240123	2130	13.15	20240311	3280	-26.52	20230822	1363	76.82	20230427	5.02	N	226340	100	35 억		677125	N	N	0	N	00	N
146	20240403	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	70	2	2.97	2023771825	850044	28.84	2325	2485	2290	3065	1655	2360	2380.67	1.93	0	2378	2753	2556	2453	2256	2153	2505	2205	35	705	100	1510	5	1	35388330	860	-115.71	2.44	12	2.40	-21.00	996.00	3280	20230822	-25.91	1363	20230427	78.28	3035	-19.93	20240123	2130	14.08	20240311	3280	-25.91	20230822	1363	78.28	20230427	5.46	N	226340	100	35 억		681358	N	N	0	N	00	N
147	20240403	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	55	2	2.33	1913679630	804554	27.30	2325	2485	2290	3065	1655	2360	2378.56	1.93	0	1513	2753	2556	2453	2256	2153	2505	2205	35	705	100	1510	5	1	35388330	855	-115.00	2.42	12	2.27	-21.00	996.00	3280	20230822	-26.37	1363	20230427	77.18	3035	-20.43	20240123	2130	13.38	20240311	3280	-26.37	20230822	1363	77.18	20230427	5.46	N	226340	100	35 억		681358	N	N	0	N	00	N
148	20240403	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	75	2	3.18	1743298220	734264	24.92	2325	2485	2290	3065	1655	2360	2374.21	1.93	0	-528	2753	2556	2453	2256	2153	2505	2205	35	705	100	1510	5	1	35388330	862	-115.95	2.44	12	2.07	-21.00	996.00	3280	20230822	-25.76	1363	20230427	78.65	3035	-19.77	20240123	2130	14.32	20240311	3280	-25.76	20230822	1363	78.65	20230427	5.46	N	226340	100	35 억		681358	N	N	0	N	00	N
149	20240403	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	40	2	1.69	1224804420	522107	17.72	2325	2415	2290	3065	1655	2360	2345.89	1.93	0	3820	2753	2556	2453	2256	2153	2505	2205	35	705	100	1510	5	1	35388330	849	-114.29	2.41	12	1.48	-21.00	996.00	3280	20230822	-26.83	1363	20230427	76.08	3035	-20.92	20240123	2130	12.68	20240311	3280	-26.83	20230822	1363	76.08	20230427	5.46	N	226340	100	35 억		681358	N	N	0	N	00	N
150	20240403	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	10	2	0.42	956488145	410239	13.92	2325	2390	2290	3065	1655	2360	2331.54	1.93	0	12145	2753	2556	2453	2256	2153	2505	2205	35	705	100	1510	5	1	35388330	839	-112.86	2.38	12	1.16	-21.00	996.00	3280	20230822	-27.74	1363	20230427	73.88	3035	-21.91	20240123	2130	11.27	20240311	3280	-27.74	20230822	1363	73.88	20230427	5.46	N	226340	100	35 억		681358	N	N	0	N	00	N
151	20240403	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	0	3	0.00	812417070	349524	11.86	2325	2370	2290	3065	1655	2360	2324.35	1.93	0	8549	2753	2556	2453	2256	2153	2505	2205	35	705	100	1510	5	1	35388330	835	-112.38	2.37	12	0.99	-21.00	996.00	3280	20230822	-28.05	1363	20230427	73.15	3035	-22.24	20240123	2130	10.80	20240311	3280	-28.05	20230822	1363	73.15	20230427	5.46	N	226340	100	35 억		681358	N	N	0	N	00	N
152	20240403	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-35	5	-1.48	609697700	263380	8.94	2325	2355	2290	3065	1655	2360	2314.90	1.93	0	926	2753	2556	2453	2256	2153	2505	2205	35	705	100	1510	5	1	35388330	823	-110.71	2.33	12	0.74	-21.00	996.00	3280	20230822	-29.12	1363	20230427	70.58	3035	-23.39	20240123	2130	9.15	20240311	3280	-29.12	20230822	1363	70.58	20230427	5.46	N	226340	100	35 억		681358	N	N	0	N	00	N
153	20240403	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-35	5	-1.48	149038925	63977	2.17	2325	2355	2305	3065	1655	2360	2329.57	1.93	0	-6517	2753	2556	2453	2256	2153	2505	2205	35	705	100	1510	5	1	35388330	823	-110.71	2.33	12	0.18	-21.00	996.00	3280	20230822	-29.12	1363	20230427	70.58	3035	-23.39	20240123	2130	9.15	20240311	3280	-29.12	20230822	1363	70.58	20230427	5.46	N	226340	100	35 억		681358	N	N	0	N	00	N
154	20240402	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-70	5	-2.88	7250684755	2939779	188.48	2430	2650	2350	3155	1705	2430	2466.49	2.77	0	-287957	2623	2526	2413	2316	2203	2575	2365	35	725	100	1550	5	1	35388330	835	-112.38	2.37	12	8.31	-21.00	996.00	3280	20230822	-28.05	1363	20230427	73.15	3035	-22.24	20240123	2130	10.80	20240311	3280	-28.05	20230822	1363	73.15	20230427	5.38	N	226340	100	35 억		980286	N	N	0	N	00	N
155	20240402	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-65	5	-2.67	7066169435	2861405	183.45	2430	2650	2350	3155	1705	2430	2469.48	2.77	0	-294894	2623	2526	2413	2316	2203	2575	2365	35	725	100	1550	5	1	35388330	837	-112.62	2.37	12	8.09	-21.00	996.00	3280	20230822	-27.90	1363	20230427	73.51	3035	-22.08	20240123	2130	11.03	20240311	3280	-27.90	20230822	1363	73.51	20230427	5.38	N	226340	100	35 억		980286	N	N	0	N	00	N
156	20240402	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-45	5	-1.85	6441611370	2597398	166.53	2430	2650	2355	3155	1705	2430	2480.02	2.77	0	-384888	2623	2526	2413	2316	2203	2575	2365	35	725	100	1550	5	1	35388330	844	-113.57	2.39	12	7.34	-21.00	996.00	3280	20230822	-27.29	1363	20230427	74.98	3035	-21.42	20240123	2130	11.97	20240311	3280	-27.29	20230822	1363	74.98	20230427	5.38	N	226340	100	35 억		980286	N	N	0	N	00	N
157	20240402	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	5	2	0.21	5819453790	2337946	149.89	2430	2650	2355	3155	1705	2430	2489.13	2.77	0	-445073	2623	2526	2413	2316	2203	2575	2365	35	725	100	1550	5	1	35388330	862	-115.95	2.44	12	6.61	-21.00	996.00	3280	20230822	-25.76	1363	20230427	78.65	3035	-19.77	20240123	2130	14.32	20240311	3280	-25.76	20230822	1363	78.65	20230427	5.38	N	226340	100	35 억		980286	N	N	0	N	00	N
158	20240402	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	20	2	0.82	1227148435	508112	32.58	2430	2500	2355	3155	1705	2430	2415.11	2.77	0	-70462	2623	2526	2413	2316	2203	2575	2365	35	725	100	1550	5	1	35388330	867	-116.67	2.46	12	1.44	-21.00	996.00	3280	20230822	-25.30	1363	20230427	79.75	3035	-19.28	20240123	2130	15.02	20240311	3280	-25.30	20230822	1363	79.75	20230427	5.38	N	226340	100	35 억		980286	N	N	0	N	00	N
159	20240402	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	5	2	0.21	983139910	408631	26.20	2430	2500	2355	3155	1705	2430	2405.94	2.77	0	-32891	2623	2526	2413	2316	2203	2575	2365	35	725	100	1550	5	1	35388330	862	-115.95	2.44	12	1.15	-21.00	996.00	3280	20230822	-25.76	1363	20230427	78.65	3035	-19.77	20240123	2130	14.32	20240311	3280	-25.76	20230822	1363	78.65	20230427	5.38	N	226340	100	35 억		980286	N	N	0	N	00	N
160	20240402	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-35	5	-1.44	629098000	261144	16.74	2430	2500	2370	3155	1705	2430	2409.01	2.77	0	-23451	2623	2526	2413	2316	2203	2575	2365	35	725	100	1550	5	1	35388330	848	-114.05	2.40	12	0.74	-21.00	996.00	3280	20230822	-26.98	1363	20230427	75.72	3035	-21.09	20240123	2130	12.44	20240311	3280	-26.98	20230822	1363	75.72	20230427	5.38	N	226340	100	35 억		980286	N	N	0	N	00	N
161	20240402	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-30	5	-1.23	262347780	107697	6.90	2430	2500	2400	3155	1705	2430	2435.98	2.77	0	-24363	2623	2526	2413	2316	2203	2575	2365	35	725	100	1550	5	1	35388330	849	-114.29	2.41	12	0.30	-21.00	996.00	3280	20230822	-26.83	1363	20230427	76.08	3035	-20.92	20240123	2130	12.68	20240311	3280	-26.83	20230822	1363	76.08	20230427	5.38	N	226340	100	35 억		980286	N	N	0	N	00	N
162	20240401	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	125	2	5.42	3796407130	1553004	117.01	2330	2510	2300	2995	1615	2305	2444.57	1.81	0	338942	2531	2417	2331	2217	2131	2375	2175	35	690	100	1470	5	1	35388330	860	-115.71	2.44	12	4.39	-21.00	996.00	3280	20230822	-25.91	1363	20230427	78.28	3035	-19.93	20240123	2130	14.08	20240311	3280	-25.91	20230822	1363	78.28	20230427	5.54	N	226340	100	35 억		641437	N	N	0	N	00	N
163	20240401	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	130	2	5.64	3732741305	1526806	115.03	2330	2510	2300	2995	1615	2305	2444.81	1.81	0	337012	2531	2417	2331	2217	2131	2375	2175	35	690	100	1470	5	1	35388330	862	-115.95	2.44	12	4.31	-21.00	996.00	3280	20230822	-25.76	1363	20230427	78.65	3035	-19.77	20240123	2130	14.32	20240311	3280	-25.76	20230822	1363	78.65	20230427	5.54	N	226340	100	35 억		641437	N	N	0	N	00	N
164	20240401	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	140	2	6.07	3587221750	1467123	110.54	2330	2510	2300	2995	1615	2305	2445.08	1.81	0	333877	2531	2417	2331	2217	2131	2375	2175	35	690	100	1470	5	1	35388330	865	-116.43	2.45	12	4.15	-21.00	996.00	3280	20230822	-25.46	1363	20230427	79.38	3035	-19.44	20240123	2130	14.79	20240311	3280	-25.46	20230822	1363	79.38	20230427	5.54	N	226340	100	35 억		641437	N	N	0	N	00	N
165	20240401	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	155	2	6.72	3038230555	1241069	93.50	2330	2510	2300	2995	1615	2305	2448.09	1.81	0	218103	2531	2417	2331	2217	2131	2375	2175	35	690	100	1470	5	1	35388330	871	-117.14	2.47	12	3.51	-21.00	996.00	3280	20230822	-25.00	1363	20230427	80.48	3035	-18.95	20240123	2130	15.49	20240311	3280	-25.00	20230822	1363	80.48	20230427	5.54	N	226340	100	35 억		641437	N	N	0	N	00	N
166	20240401	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	165	2	7.16	2777176370	1135049	85.52	2330	2510	2300	2995	1615	2305	2446.76	1.81	0	195777	2531	2417	2331	2217	2131	2375	2175	35	690	100	1470	5	1	35388330	874	-117.62	2.48	12	3.21	-21.00	996.00	3280	20230822	-24.70	1363	20230427	81.22	3035	-18.62	20240123	2130	15.96	20240311	3280	-24.70	20230822	1363	81.22	20230427	5.54	N	226340	100	35 억		641437	N	N	0	N	00	N
167	20240401	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	185	2	8.03	2454692710	1005672	75.77	2330	2505	2300	2995	1615	2305	2440.86	1.81	0	168354	2531	2417	2331	2217	2131	2375	2175	35	690	100	1470	5	1	35388330	881	-118.57	2.50	12	2.84	-21.00	996.00	3280	20230822	-24.09	1363	20230427	82.69	3035	-17.96	20240123	2130	16.90	20240311	3280	-24.09	20230822	1363	82.69	20230427	5.54	N	226340	100	35 억		641437	N	N	0	N	00	N
168	20240401	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	175	2	7.59	1795457095	740300	55.78	2330	2505	2300	2995	1615	2305	2425.33	1.81	0	185071	2531	2417	2331	2217	2131	2375	2175	35	690	100	1470	5	1	35388330	878	-118.10	2.49	12	2.09	-21.00	996.00	3280	20230822	-24.39	1363	20230427	81.95	3035	-18.29	20240123	2130	16.43	20240311	3280	-24.39	20230822	1363	81.95	20230427	5.54	N	226340	100	35 억		641437	N	N	0	N	00	N
169	20240401	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	50	2	2.17	172040045	74021	5.58	2330	2355	2300	2995	1615	2305	2324.23	1.81	0	1639	2531	2417	2331	2217	2131	2375	2175	35	690	100	1470	5	1	35388330	833	-112.14	2.36	12	0.21	-21.00	996.00	3280	20230822	-28.20	1363	20230427	72.78	3035	-22.41	20240123	2130	10.56	20240311	3280	-28.20	20230822	1363	72.78	20230427	5.54	N	226340	100	35 억		641437	N	N	0	N	00	N