KissMeData/022220/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	160351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-9	5	-0.74	75358056	62949	58.51	1193	1205	1187	1574	848	1211	1197.12	0.46	0	-3836	1227	1219	1203	1195	1179	1223	1199	259	363	500	840	1	1	51794579	623	11.45	0.62	12	0.12	105.00	1932.00	1569	20230522	-23.39	1090	20231027	10.28	1310	-8.24	20240408	1099	9.37	20240319	1569	-23.39	20230522	1090	10.28	20231027	1.60	N	022220	500	258 억		237127	N	N	0	N	00	N
3	20240430	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-15	5	-1.24	69511755	58083	53.99	1193	1205	1187	1574	848	1211	1196.77	0.46	0	-2662	1227	1219	1203	1195	1179	1223	1199	259	363	500	840	1	1	51794579	619	11.39	0.62	12	0.11	105.00	1932.00	1569	20230522	-23.77	1090	20231027	9.72	1310	-8.70	20240408	1099	8.83	20240319	1569	-23.77	20230522	1090	9.72	20231027	1.60	N	022220	500	258 억		237127	N	N	0	N	00	N
4	20240430	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-10	5	-0.83	62504790	52235	48.56	1193	1205	1187	1574	848	1211	1196.61	0.46	0	-2749	1227	1219	1203	1195	1179	1223	1199	259	363	500	840	1	1	51794579	622	11.44	0.62	12	0.10	105.00	1932.00	1569	20230522	-23.45	1090	20231027	10.18	1310	-8.32	20240408	1099	9.28	20240319	1569	-23.45	20230522	1090	10.18	20231027	1.60	N	022220	500	258 억		237127	N	N	0	N	00	N
5	20240430	130349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-9	5	-0.74	59320003	49578	46.09	1193	1205	1187	1574	848	1211	1196.50	0.46	0	-2749	1227	1219	1203	1195	1179	1223	1199	259	363	500	840	1	1	51794579	623	11.45	0.62	12	0.10	105.00	1932.00	1569	20230522	-23.39	1090	20231027	10.28	1310	-8.24	20240408	1099	9.37	20240319	1569	-23.39	20230522	1090	10.28	20231027	1.60	N	022220	500	258 억		237127	N	N	0	N	00	N
6	20240430	120350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-12	5	-0.99	44523507	37257	34.63	1193	1205	1187	1574	848	1211	1195.04	0.46	0	-2749	1227	1219	1203	1195	1179	1223	1199	259	363	500	840	1	1	51794579	621	11.42	0.62	12	0.07	105.00	1932.00	1569	20230522	-23.58	1090	20231027	10.00	1310	-8.47	20240408	1099	9.10	20240319	1569	-23.58	20230522	1090	10.00	20231027	1.60	N	022220	500	258 억		237127	N	N	0	N	00	N
7	20240430	110350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-10	5	-0.83	39912113	33414	31.06	1193	1205	1187	1574	848	1211	1194.47	0.46	0	-2749	1227	1219	1203	1195	1179	1223	1199	259	363	500	840	1	1	51794579	622	11.44	0.62	12	0.06	105.00	1932.00	1569	20230522	-23.45	1090	20231027	10.18	1310	-8.32	20240408	1099	9.28	20240319	1569	-23.45	20230522	1090	10.18	20231027	1.60	N	022220	500	258 억		237127	N	N	0	N	00	N
8	20240430	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-12	5	-0.99	33480141	28053	26.08	1193	1205	1187	1574	848	1211	1193.46	0.46	0	-1978	1227	1219	1203	1195	1179	1223	1199	259	363	500	840	1	1	51794579	621	11.42	0.62	12	0.05	105.00	1932.00	1569	20230522	-23.58	1090	20231027	10.00	1310	-8.47	20240408	1099	9.10	20240319	1569	-23.58	20230522	1090	10.00	20231027	1.60	N	022220	500	258 억		237127	N	N	0	N	00	N
9	20240430	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-14	5	-1.16	4350218	3646	3.39	1193	1205	1193	1574	848	1211	1193.15	0.46	0	206	1227	1219	1203	1195	1179	1223	1199	259	363	500	840	1	1	51794579	620	11.40	0.62	12	0.01	105.00	1932.00	1569	20230522	-23.71	1090	20231027	9.82	1310	-8.63	20240408	1099	8.92	20240319	1569	-23.71	20230522	1090	9.82	20231027	1.60	N	022220	500	258 억		237127	N	N	0	N	00	N
10	20240429	160345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	24	2	2.02	129061528	107578	183.23	1187	1211	1187	1543	831	1187	1199.70	0.45	0	2351	1207	1197	1188	1178	1169	1192	1173	259	356	500	830	1	1	51794579	627	11.53	0.63	12	0.21	105.00	1932.00	1569	20230522	-22.82	1090	20231027	11.10	1310	-7.56	20240408	1099	10.19	20240319	1569	-22.82	20230522	1090	11.10	20231027	1.60	N	022220	500	258 억		235121	N	N	0	N	00	N
11	20240429	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	13	2	1.10	124528156	103828	176.84	1187	1206	1187	1543	831	1187	1199.37	0.45	0	2223	1207	1197	1188	1178	1169	1192	1173	259	356	500	830	1	1	51794579	622	11.43	0.62	12	0.20	105.00	1932.00	1569	20230522	-23.52	1090	20231027	10.09	1310	-8.40	20240408	1099	9.19	20240319	1569	-23.52	20230522	1090	10.09	20231027	1.60	N	022220	500	258 억		235121	N	N	0	N	00	N
12	20240429	140341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	18	2	1.52	97761049	81535	138.87	1187	1206	1187	1543	831	1187	1199.01	0.45	0	422	1207	1197	1188	1178	1169	1192	1173	259	356	500	830	1	1	51794579	624	11.48	0.62	12	0.16	105.00	1932.00	1569	20230522	-23.20	1090	20231027	10.55	1310	-8.02	20240408	1099	9.65	20240319	1569	-23.20	20230522	1090	10.55	20231027	1.60	N	022220	500	258 억		235121	N	N	0	N	00	N
13	20240429	130349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	17	2	1.43	94413754	78754	134.14	1187	1206	1187	1543	831	1187	1198.84	0.45	0	453	1207	1197	1188	1178	1169	1192	1173	259	356	500	830	1	1	51794579	624	11.47	0.62	12	0.15	105.00	1932.00	1569	20230522	-23.26	1090	20231027	10.46	1310	-8.09	20240408	1099	9.55	20240319	1569	-23.26	20230522	1090	10.46	20231027	1.60	N	022220	500	258 억		235121	N	N	0	N	00	N
14	20240429	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	14	2	1.18	82251814	68653	116.93	1187	1205	1187	1543	831	1187	1198.08	0.45	0	453	1207	1197	1188	1178	1169	1192	1173	259	356	500	830	1	1	51794579	622	11.44	0.62	12	0.13	105.00	1932.00	1569	20230522	-23.45	1090	20231027	10.18	1310	-8.32	20240408	1099	9.28	20240319	1569	-23.45	20230522	1090	10.18	20231027	1.60	N	022220	500	258 억		235121	N	N	0	N	00	N
15	20240429	110336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	10	2	0.84	76545040	63898	108.83	1187	1205	1187	1543	831	1187	1197.93	0.45	0	-99	1207	1197	1188	1178	1169	1192	1173	259	356	500	830	1	1	51794579	620	11.40	0.62	12	0.12	105.00	1932.00	1569	20230522	-23.71	1090	20231027	9.82	1310	-8.63	20240408	1099	8.92	20240319	1569	-23.71	20230522	1090	9.82	20231027	1.60	N	022220	500	258 억		235121	N	N	0	N	00	N
16	20240429	100349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	10	2	0.84	43192552	36133	61.54	1187	1200	1187	1543	831	1187	1195.38	0.45	0	-1792	1207	1197	1188	1178	1169	1192	1173	259	356	500	830	1	1	51794579	620	11.40	0.62	12	0.07	105.00	1932.00	1569	20230522	-23.71	1090	20231027	9.82	1310	-8.63	20240408	1099	8.92	20240319	1569	-23.71	20230522	1090	9.82	20231027	1.60	N	022220	500	258 억		235121	N	N	0	N	00	N
17	20240429	090349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	11	2	0.93	20225055	16899	28.78	1187	1199	1187	1543	831	1187	1196.82	0.45	0	-2087	1207	1197	1188	1178	1169	1192	1173	259	356	500	830	1	1	51794579	620	11.41	0.62	12	0.03	105.00	1932.00	1569	20230522	-23.65	1090	20231027	9.91	1310	-8.55	20240408	1099	9.01	20240319	1569	-23.65	20230522	1090	9.91	20231027	1.60	N	022220	500	258 억		235121	N	N	0	N	00	N
18	20240426	160347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-11	5	-0.92	67244200	56700	127.50	1194	1198	1179	1557	839	1198	1185.96	0.46	0	-3940	1217	1207	1189	1179	1161	1212	1184	259	359	500	830	1	1	51794579	615	11.30	0.61	12	0.11	105.00	1932.00	1569	20230522	-24.35	1090	20231027	8.90	1310	-9.39	20240408	1099	8.01	20240319	1569	-24.35	20230522	1090	8.90	20231027	1.61	N	022220	500	258 억		239062	N	N	0	N	00	N
19	20240426	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-11	5	-0.92	60485560	51004	114.70	1194	1198	1179	1557	839	1198	1185.90	0.46	0	-3174	1217	1207	1189	1179	1161	1212	1184	259	359	500	830	1	1	51794579	615	11.30	0.61	12	0.10	105.00	1932.00	1569	20230522	-24.35	1090	20231027	8.90	1310	-9.39	20240408	1099	8.01	20240319	1569	-24.35	20230522	1090	8.90	20231027	1.61	N	022220	500	258 억		239062	N	N	0	N	00	N
20	20240426	140346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-16	5	-1.34	56702806	47812	107.52	1194	1198	1179	1557	839	1198	1185.95	0.46	0	-3173	1217	1207	1189	1179	1161	1212	1184	259	359	500	830	1	1	51794579	612	11.26	0.61	12	0.09	105.00	1932.00	1569	20230522	-24.67	1090	20231027	8.44	1310	-9.77	20240408	1099	7.55	20240319	1569	-24.67	20230522	1090	8.44	20231027	1.61	N	022220	500	258 억		239062	N	N	0	N	00	N
21	20240426	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-11	5	-0.92	55109242	46464	104.49	1194	1198	1179	1557	839	1198	1186.06	0.46	0	-3173	1217	1207	1189	1179	1161	1212	1184	259	359	500	830	1	1	51794579	615	11.30	0.61	12	0.09	105.00	1932.00	1569	20230522	-24.35	1090	20231027	8.90	1310	-9.39	20240408	1099	8.01	20240319	1569	-24.35	20230522	1090	8.90	20231027	1.61	N	022220	500	258 억		239062	N	N	0	N	00	N
22	20240426	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-12	5	-1.00	43276982	36449	81.96	1194	1198	1181	1557	839	1198	1187.33	0.46	0	-2221	1217	1207	1189	1179	1161	1212	1184	259	359	500	830	1	1	51794579	614	11.30	0.61	12	0.07	105.00	1932.00	1569	20230522	-24.41	1090	20231027	8.81	1310	-9.47	20240408	1099	7.92	20240319	1569	-24.41	20230522	1090	8.81	20231027	1.61	N	022220	500	258 억		239062	N	N	0	N	00	N
23	20240426	110347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-15	5	-1.25	41245634	34732	78.10	1194	1198	1181	1557	839	1198	1187.54	0.46	0	-2215	1217	1207	1189	1179	1161	1212	1184	259	359	500	830	1	1	51794579	613	11.27	0.61	12	0.07	105.00	1932.00	1569	20230522	-24.60	1090	20231027	8.53	1310	-9.69	20240408	1099	7.64	20240319	1569	-24.60	20230522	1090	8.53	20231027	1.61	N	022220	500	258 억		239062	N	N	0	N	00	N
24	20240426	100346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-8	5	-0.67	18076545	15218	34.22	1194	1197	1183	1557	839	1198	1187.84	0.46	0	-1485	1217	1207	1189	1179	1161	1212	1184	259	359	500	830	1	1	51794579	616	11.33	0.62	12	0.03	105.00	1932.00	1569	20230522	-24.16	1090	20231027	9.17	1310	-9.16	20240408	1099	8.28	20240319	1569	-24.16	20230522	1090	9.17	20231027	1.61	N	022220	500	258 억		239062	N	N	0	N	00	N
25	20240426	090348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-13	5	-1.09	2282572	1920	4.32	1194	1196	1185	1557	839	1198	1188.83	0.46	0	-233	1217	1207	1189	1179	1161	1212	1184	259	359	500	830	1	1	51794579	614	11.29	0.61	12	0.00	105.00	1932.00	1569	20230522	-24.47	1090	20231027	8.72	1310	-9.54	20240408	1099	7.83	20240319	1569	-24.47	20230522	1090	8.72	20231027	1.61	N	022220	500	258 억		239062	N	N	0	N	00	N
26	20240425	160345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	15	2	1.27	48605748	41096	73.15	1174	1199	1171	1537	829	1183	1182.74	0.46	0	273	1202	1192	1175	1165	1148	1197	1170	259	354	500	820	1	1	51794579	620	11.41	0.62	12	0.08	105.00	1932.00	1569	20230522	-23.65	1090	20231027	9.91	1310	-8.55	20240408	1099	9.01	20240319	1569	-23.65	20230522	1090	9.91	20231027	1.58	N	022220	500	258 억		238789	N	N	0	N	00	N
27	20240425	150347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	2	2	0.17	41548812	35180	62.62	1174	1189	1171	1537	829	1183	1181.04	0.46	0	391	1202	1192	1175	1165	1148	1197	1170	259	354	500	820	1	1	51794579	614	11.29	0.61	12	0.07	105.00	1932.00	1569	20230522	-24.47	1090	20231027	8.72	1310	-9.54	20240408	1099	7.83	20240319	1569	-24.47	20230522	1090	8.72	20231027	1.58	N	022220	500	258 억		238789	N	N	0	N	00	N
28	20240425	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-5	5	-0.42	34591545	29305	52.16	1174	1189	1171	1537	829	1183	1180.40	0.46	0	500	1202	1192	1175	1165	1148	1197	1170	259	354	500	820	1	1	51794579	610	11.22	0.61	12	0.06	105.00	1932.00	1569	20230522	-24.92	1090	20231027	8.07	1310	-10.08	20240408	1099	7.19	20240319	1569	-24.92	20230522	1090	8.07	20231027	1.58	N	022220	500	258 억		238789	N	N	0	N	00	N
29	20240425	130347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-7	5	-0.59	31889511	27009	48.07	1174	1189	1171	1537	829	1183	1180.70	0.46	0	553	1202	1192	1175	1165	1148	1197	1170	259	354	500	820	1	1	51794579	609	11.20	0.61	12	0.05	105.00	1932.00	1569	20230522	-25.05	1090	20231027	7.89	1310	-10.23	20240408	1099	7.01	20240319	1569	-25.05	20230522	1090	7.89	20231027	1.58	N	022220	500	258 억		238789	N	N	0	N	00	N
30	20240425	120345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-2	5	-0.17	28729005	24322	43.29	1174	1189	1171	1537	829	1183	1181.19	0.46	0	556	1202	1192	1175	1165	1148	1197	1170	259	354	500	820	1	1	51794579	612	11.25	0.61	12	0.05	105.00	1932.00	1569	20230522	-24.73	1090	20231027	8.35	1310	-9.85	20240408	1099	7.46	20240319	1569	-24.73	20230522	1090	8.35	20231027	1.58	N	022220	500	258 억		238789	N	N	0	N	00	N
31	20240425	110345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-1	5	-0.08	19528080	16521	29.41	1174	1189	1171	1537	829	1183	1182.02	0.46	0	570	1202	1192	1175	1165	1148	1197	1170	259	354	500	820	1	1	51794579	612	11.26	0.61	12	0.03	105.00	1932.00	1569	20230522	-24.67	1090	20231027	8.44	1310	-9.77	20240408	1099	7.55	20240319	1569	-24.67	20230522	1090	8.44	20231027	1.58	N	022220	500	258 억		238789	N	N	0	N	00	N
32	20240425	100345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	3	2	0.25	6824669	5794	10.31	1174	1186	1171	1537	829	1183	1177.89	0.46	0	1023	1202	1192	1175	1165	1148	1197	1170	259	354	500	820	1	1	51794579	614	11.30	0.61	12	0.01	105.00	1932.00	1569	20230522	-24.41	1090	20231027	8.81	1310	-9.47	20240408	1099	7.92	20240319	1569	-24.41	20230522	1090	8.81	20231027	1.58	N	022220	500	258 억		238789	N	N	0	N	00	N
33	20240425	090346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-11	5	-0.93	364920	311	0.55	1174	1174	1172	1537	829	1183	1173.38	0.46	0	-11	1202	1192	1175	1165	1148	1197	1170	259	354	500	820	1	1	51794579	607	11.16	0.61	12	0.00	105.00	1932.00	1569	20230522	-25.30	1090	20231027	7.52	1310	-10.53	20240408	1099	6.64	20240319	1569	-25.30	20230522	1090	7.52	20231027	1.58	N	022220	500	258 억		238789	N	N	0	N	00	N
34	20240424	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	15	2	1.28	65499394	55904	6.90	1158	1185	1158	1518	818	1168	1171.64	0.46	0	1165	1328	1247	1199	1118	1070	1224	1095	259	350	500	810	1	1	51794579	613	11.27	0.61	12	0.11	105.00	1932.00	1569	20230522	-24.60	1090	20231027	8.53	1310	-9.69	20240408	1099	7.64	20240319	1569	-24.60	20230522	1090	8.53	20231027	1.58	N	022220	500	258 억		237374	N	N	0	N	00	N
35	20240424	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	11	2	0.94	62848270	53660	6.63	1158	1185	1158	1518	818	1168	1171.23	0.46	0	1149	1328	1247	1199	1118	1070	1224	1095	259	350	500	810	1	1	51794579	611	11.23	0.61	12	0.10	105.00	1932.00	1569	20230522	-24.86	1090	20231027	8.17	1310	-10.00	20240408	1099	7.28	20240319	1569	-24.86	20230522	1090	8.17	20231027	1.58	N	022220	500	258 억		237374	N	N	0	N	00	N
36	20240424	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	9	2	0.77	58193100	49715	6.14	1158	1185	1158	1518	818	1168	1170.53	0.46	0	1218	1328	1247	1199	1118	1070	1224	1095	259	350	500	810	1	1	51794579	610	11.21	0.61	12	0.10	105.00	1932.00	1569	20230522	-24.98	1090	20231027	7.98	1310	-10.15	20240408	1099	7.10	20240319	1569	-24.98	20230522	1090	7.98	20231027	1.58	N	022220	500	258 억		237374	N	N	0	N	00	N
37	20240424	130349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	3	2	0.26	56469851	48248	5.96	1158	1185	1158	1518	818	1168	1170.41	0.46	0	1208	1328	1247	1199	1118	1070	1224	1095	259	350	500	810	1	1	51794579	607	11.15	0.61	12	0.09	105.00	1932.00	1569	20230522	-25.37	1090	20231027	7.43	1310	-10.61	20240408	1099	6.55	20240319	1569	-25.37	20230522	1090	7.43	20231027	1.58	N	022220	500	258 억		237374	N	N	0	N	00	N
38	20240424	120344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	12	2	1.03	50500332	43160	5.33	1158	1185	1158	1518	818	1168	1170.07	0.46	0	1208	1328	1247	1199	1118	1070	1224	1095	259	350	500	810	1	1	51794579	611	11.24	0.61	12	0.08	105.00	1932.00	1569	20230522	-24.79	1090	20231027	8.26	1310	-9.92	20240408	1099	7.37	20240319	1569	-24.79	20230522	1090	8.26	20231027	1.58	N	022220	500	258 억		237374	N	N	0	N	00	N
39	20240424	110344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	16	2	1.37	42466009	36369	4.49	1158	1185	1158	1518	818	1168	1167.64	0.46	0	1526	1328	1247	1199	1118	1070	1224	1095	259	350	500	810	1	1	51794579	613	11.28	0.61	12	0.07	105.00	1932.00	1569	20230522	-24.54	1090	20231027	8.62	1310	-9.62	20240408	1099	7.73	20240319	1569	-24.54	20230522	1090	8.62	20231027	1.58	N	022220	500	258 억		237374	N	N	0	N	00	N
40	20240424	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	15946455	13744	1.70	1158	1168	1158	1518	818	1168	1160.25	0.46	0	-419	1328	1247	1199	1118	1070	1224	1095	259	350	500	810	1	1	51794579	605	11.12	0.60	12	0.03	105.00	1932.00	1569	20230522	-25.56	1090	20231027	7.16	1310	-10.84	20240408	1099	6.28	20240319	1569	-25.56	20230522	1090	7.16	20231027	1.58	N	022220	500	258 억		237374	N	N	0	N	00	N
41	20240424	090344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-1	5	-0.09	5108865	4411	0.54	1158	1167	1158	1518	818	1168	1158.21	0.46	0	0	1328	1247	1199	1118	1070	1224	1095	259	350	500	810	1	1	51794579	604	11.11	0.60	12	0.01	105.00	1932.00	1569	20230522	-25.62	1090	20231027	7.06	1310	-10.92	20240408	1099	6.19	20240319	1569	-25.62	20230522	1090	7.06	20231027	1.58	N	022220	500	258 억		237374	N	N	0	N	00	N
42	20240423	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-9	5	-0.76	973869230	808470	533.16	1182	1280	1151	1530	824	1177	1204.60	0.43	0	12518	1207	1192	1176	1161	1145	1184	1153	259	353	500	820	1	1	51794579	605	11.12	0.60	12	1.56	105.00	1932.00	1569	20230522	-25.56	1090	20231027	7.16	1310	-10.84	20240408	1099	6.28	20240319	1569	-25.56	20230522	1090	7.16	20231027	1.46	N	022220	500	258 억		223300	N	N	0	N	00	N
43	20240423	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-9	5	-0.76	967969858	803425	529.83	1182	1280	1151	1530	824	1177	1204.80	0.43	0	13482	1207	1192	1176	1161	1145	1184	1153	259	353	500	820	1	1	51794579	605	11.12	0.60	12	1.55	105.00	1932.00	1569	20230522	-25.56	1090	20231027	7.16	1310	-10.84	20240408	1099	6.28	20240319	1569	-25.56	20230522	1090	7.16	20231027	1.46	N	022220	500	258 억		223300	N	N	0	N	00	N
44	20240423	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-8	5	-0.68	957860463	794735	524.10	1182	1280	1151	1530	824	1177	1205.26	0.43	0	15096	1207	1192	1176	1161	1145	1184	1153	259	353	500	820	1	1	51794579	605	11.13	0.61	12	1.53	105.00	1932.00	1569	20230522	-25.49	1090	20231027	7.25	1310	-10.76	20240408	1099	6.37	20240319	1569	-25.49	20230522	1090	7.25	20231027	1.46	N	022220	500	258 억		223300	N	N	0	N	00	N
45	20240423	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-12	5	-1.02	953272769	790799	521.50	1182	1280	1151	1530	824	1177	1205.46	0.43	0	16024	1207	1192	1176	1161	1145	1184	1153	259	353	500	820	1	1	51794579	603	11.10	0.60	12	1.53	105.00	1932.00	1569	20230522	-25.75	1090	20231027	6.88	1310	-11.07	20240408	1099	6.01	20240319	1569	-25.75	20230522	1090	6.88	20231027	1.46	N	022220	500	258 억		223300	N	N	0	N	00	N
46	20240423	120342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-14	5	-1.19	939955242	779351	513.95	1182	1280	1151	1530	824	1177	1206.07	0.43	0	16011	1207	1192	1176	1161	1145	1184	1153	259	353	500	820	1	1	51794579	602	11.08	0.60	12	1.50	105.00	1932.00	1569	20230522	-25.88	1090	20231027	6.70	1310	-11.22	20240408	1099	5.82	20240319	1569	-25.88	20230522	1090	6.70	20231027	1.46	N	022220	500	258 억		223300	N	N	0	N	00	N
47	20240423	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-17	5	-1.44	919904239	762101	502.58	1182	1280	1151	1530	824	1177	1207.06	0.43	0	15594	1207	1192	1176	1161	1145	1184	1153	259	353	500	820	1	1	51794579	601	11.05	0.60	12	1.47	105.00	1932.00	1569	20230522	-26.07	1090	20231027	6.42	1310	-11.45	20240408	1099	5.55	20240319	1569	-26.07	20230522	1090	6.42	20231027	1.46	N	022220	500	258 억		223300	N	N	0	N	00	N
48	20240423	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-6	5	-0.51	833915308	688171	453.82	1182	1280	1151	1530	824	1177	1211.79	0.43	0	12269	1207	1192	1176	1161	1145	1184	1153	259	353	500	820	1	1	51794579	607	11.15	0.61	12	1.33	105.00	1932.00	1569	20230522	-25.37	1090	20231027	7.43	1310	-10.61	20240408	1099	6.55	20240319	1569	-25.37	20230522	1090	7.43	20231027	1.46	N	022220	500	258 억		223300	N	N	0	N	00	N
49	20240423	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	10	2	0.85	17891477	15159	10.00	1182	1187	1177	1530	824	1177	1180.25	0.43	0	-23	1207	1192	1176	1161	1145	1184	1153	259	353	500	820	1	1	51794579	615	11.30	0.61	12	0.03	105.00	1932.00	1569	20230522	-24.35	1090	20231027	8.90	1310	-9.39	20240408	1099	8.01	20240319	1569	-24.35	20230522	1090	8.90	20231027	1.46	N	022220	500	258 억		223300	N	N	0	N	00	N
50	20240422	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	-11	5	-0.93	178090442	151332	26.37	1188	1191	1160	1544	832	1188	1176.82	0.43	0	-410	1226	1207	1180	1161	1134	1216	1170	259	356	500	830	1	1	51794579	610	11.21	0.61	12	0.29	105.00	1932.00	1569	20230522	-24.98	1090	20231027	7.98	1310	-10.15	20240408	1099	7.10	20240319	1569	-24.98	20230522	1090	7.98	20231027	1.45	N	022220	500	258 억		223293	N	N	0	N	00	N
51	20240422	150340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-6	5	-0.51	157565380	133882	23.33	1188	1191	1160	1544	832	1188	1176.90	0.43	0	-1355	1226	1207	1180	1161	1134	1216	1170	259	356	500	830	1	1	51794579	612	11.26	0.61	12	0.26	105.00	1932.00	1569	20230522	-24.67	1090	20231027	8.44	1310	-9.77	20240408	1099	7.55	20240319	1569	-24.67	20230522	1090	8.44	20231027	1.45	N	022220	500	258 억		223293	N	N	0	N	00	N
52	20240422	140341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-17	5	-1.43	154490034	131272	22.87	1188	1191	1160	1544	832	1188	1176.87	0.43	0	-1414	1226	1207	1180	1161	1134	1216	1170	259	356	500	830	1	1	51794579	607	11.15	0.61	12	0.25	105.00	1932.00	1569	20230522	-25.37	1090	20231027	7.43	1310	-10.61	20240408	1099	6.55	20240319	1569	-25.37	20230522	1090	7.43	20231027	1.45	N	022220	500	258 억		223293	N	N	0	N	00	N
53	20240422	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-8	5	-0.67	141394638	120112	20.93	1188	1191	1160	1544	832	1188	1177.19	0.43	0	-1663	1226	1207	1180	1161	1134	1216	1170	259	356	500	830	1	1	51794579	611	11.24	0.61	12	0.23	105.00	1932.00	1569	20230522	-24.79	1090	20231027	8.26	1310	-9.92	20240408	1099	7.37	20240319	1569	-24.79	20230522	1090	8.26	20231027	1.45	N	022220	500	258 억		223293	N	N	0	N	00	N
54	20240422	120340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-3	5	-0.25	101250503	86150	15.01	1188	1191	1160	1544	832	1188	1175.28	0.43	0	-1644	1226	1207	1180	1161	1134	1216	1170	259	356	500	830	1	1	51794579	614	11.29	0.61	12	0.17	105.00	1932.00	1569	20230522	-24.47	1090	20231027	8.72	1310	-9.54	20240408	1099	7.83	20240319	1569	-24.47	20230522	1090	8.72	20231027	1.45	N	022220	500	258 억		223293	N	N	0	N	00	N
55	20240422	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-5	5	-0.42	78532718	66935	11.66	1188	1191	1160	1544	832	1188	1173.27	0.43	0	-1644	1226	1207	1180	1161	1134	1216	1170	259	356	500	830	1	1	51794579	613	11.27	0.61	12	0.13	105.00	1932.00	1569	20230522	-24.60	1090	20231027	8.53	1310	-9.69	20240408	1099	7.64	20240319	1569	-24.60	20230522	1090	8.53	20231027	1.45	N	022220	500	258 억		223293	N	N	0	N	00	N
56	20240422	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-13	5	-1.09	59633012	50986	8.88	1188	1188	1160	1544	832	1188	1169.59	0.43	0	-1932	1226	1207	1180	1161	1134	1216	1170	259	356	500	830	1	1	51794579	609	11.19	0.61	12	0.10	105.00	1932.00	1569	20230522	-25.11	1090	20231027	7.80	1310	-10.31	20240408	1099	6.92	20240319	1569	-25.11	20230522	1090	7.80	20231027	1.45	N	022220	500	258 억		223293	N	N	0	N	00	N
57	20240422	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-8	5	-0.67	5766623	4857	0.85	1188	1188	1180	1544	832	1188	1187.28	0.43	0	-965	1226	1207	1180	1161	1134	1216	1170	259	356	500	830	1	1	51794579	611	11.24	0.61	12	0.01	105.00	1932.00	1569	20230522	-24.79	1090	20231027	8.26	1310	-9.92	20240408	1099	7.37	20240319	1569	-24.79	20230522	1090	8.26	20231027	1.45	N	022220	500	258 억		223293	N	N	0	N	00	N
58	20240419	160327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	36	2	3.12	679264237	573815	590.08	1177	1199	1153	1497	807	1152	1183.77	0.43	0	1535	1173	1162	1151	1140	1129	1157	1135	259	345	500	800	1	1	51794579	615	11.31	0.61	12	1.11	105.00	1932.00	1569	20230522	-24.28	1090	20231027	8.99	1310	-9.31	20240408	1099	8.10	20240319	1569	-24.28	20230522	1090	8.99	20231027	1.51	N	022220	500	258 억		222170	N	N	0	N	00	N
59	20240419	150328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	33	2	2.86	654227812	552669	568.34	1177	1199	1153	1497	807	1152	1183.76	0.43	0	386	1173	1162	1151	1140	1129	1157	1135	259	345	500	800	1	1	51794579	614	11.29	0.61	12	1.07	105.00	1932.00	1569	20230522	-24.47	1090	20231027	8.72	1310	-9.54	20240408	1099	7.83	20240319	1569	-24.47	20230522	1090	8.72	20231027	1.51	N	022220	500	258 억		222170	N	N	0	N	00	N
60	20240419	140326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	39	2	3.39	537443677	454777	467.67	1177	1198	1153	1497	807	1152	1181.77	0.43	0	-5753	1173	1162	1151	1140	1129	1157	1135	259	345	500	800	1	1	51794579	617	11.34	0.62	12	0.88	105.00	1932.00	1569	20230522	-24.09	1090	20231027	9.27	1310	-9.08	20240408	1099	8.37	20240319	1569	-24.09	20230522	1090	9.27	20231027	1.51	N	022220	500	258 억		222170	N	N	0	N	00	N
61	20240419	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	36	2	3.12	521242507	441142	453.65	1177	1198	1153	1497	807	1152	1181.58	0.43	0	-5273	1173	1162	1151	1140	1129	1157	1135	259	345	500	800	1	1	51794579	615	11.31	0.61	12	0.85	105.00	1932.00	1569	20230522	-24.28	1090	20231027	8.99	1310	-9.31	20240408	1099	8.10	20240319	1569	-24.28	20230522	1090	8.99	20231027	1.51	N	022220	500	258 억		222170	N	N	0	N	00	N
62	20240419	120326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	30	2	2.60	486493307	411653	423.32	1177	1198	1153	1497	807	1152	1181.80	0.43	0	-5786	1173	1162	1151	1140	1129	1157	1135	259	345	500	800	1	1	51794579	612	11.26	0.61	12	0.79	105.00	1932.00	1569	20230522	-24.67	1090	20231027	8.44	1310	-9.77	20240408	1099	7.55	20240319	1569	-24.67	20230522	1090	8.44	20231027	1.51	N	022220	500	258 억		222170	N	N	0	N	00	N
63	20240419	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	32	2	2.78	429976595	363912	374.23	1177	1198	1153	1497	807	1152	1181.54	0.43	0	-5474	1173	1162	1151	1140	1129	1157	1135	259	345	500	800	1	1	51794579	613	11.28	0.61	12	0.70	105.00	1932.00	1569	20230522	-24.54	1090	20231027	8.62	1310	-9.62	20240408	1099	7.73	20240319	1569	-24.54	20230522	1090	8.62	20231027	1.51	N	022220	500	258 억		222170	N	N	0	N	00	N
64	20240419	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	22	2	1.91	299890272	254491	261.71	1177	1198	1153	1497	807	1152	1178.39	0.43	0	-4827	1173	1162	1151	1140	1129	1157	1135	259	345	500	800	1	1	51794579	608	11.18	0.61	12	0.49	105.00	1932.00	1569	20230522	-25.18	1090	20231027	7.71	1310	-10.38	20240408	1099	6.82	20240319	1569	-25.18	20230522	1090	7.71	20231027	1.51	N	022220	500	258 억		222170	N	N	0	N	00	N
65	20240419	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	42	2	3.65	106669238	90591	93.16	1177	1194	1153	1497	807	1152	1177.48	0.43	0	745	1173	1162	1151	1140	1129	1157	1135	259	345	500	800	1	1	51794579	618	11.37	0.62	12	0.17	105.00	1932.00	1569	20230522	-23.90	1090	20231027	9.54	1310	-8.85	20240408	1099	8.64	20240319	1569	-23.90	20230522	1090	9.54	20231027	1.51	N	022220	500	258 억		222170	N	N	0	N	00	N
66	20240418	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-6	5	-0.52	88075609	76776	45.33	1162	1162	1140	1505	811	1158	1147.18	0.42	0	4756	1188	1173	1150	1135	1112	1180	1142	259	347	500	810	1	1	51794579	597	10.97	0.60	12	0.15	105.00	1932.00	1569	20230522	-26.58	1090	20231027	5.69	1310	-12.06	20240408	1099	4.82	20240319	1569	-26.58	20230522	1090	5.69	20231027	1.55	N	022220	500	258 억		217415	N	N	0	N	00	N
67	20240418	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-6	5	-0.52	72873501	63534	37.51	1162	1162	1140	1505	811	1158	1147.00	0.42	0	4766	1188	1173	1150	1135	1112	1180	1142	259	347	500	810	1	1	51794579	597	10.97	0.60	12	0.12	105.00	1932.00	1569	20230522	-26.58	1090	20231027	5.69	1310	-12.06	20240408	1099	4.82	20240319	1569	-26.58	20230522	1090	5.69	20231027	1.55	N	022220	500	258 억		217415	N	N	0	N	00	N
68	20240418	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-6	5	-0.52	59610902	52004	30.70	1162	1162	1140	1505	811	1158	1146.28	0.42	0	4925	1188	1173	1150	1135	1112	1180	1142	259	347	500	810	1	1	51794579	597	10.97	0.60	12	0.10	105.00	1932.00	1569	20230522	-26.58	1090	20231027	5.69	1310	-12.06	20240408	1099	4.82	20240319	1569	-26.58	20230522	1090	5.69	20231027	1.55	N	022220	500	258 억		217415	N	N	0	N	00	N
69	20240418	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-8	5	-0.69	52323451	45678	26.97	1162	1162	1140	1505	811	1158	1145.48	0.42	0	5290	1188	1173	1150	1135	1112	1180	1142	259	347	500	810	1	1	51794579	596	10.95	0.60	12	0.09	105.00	1932.00	1569	20230522	-26.70	1090	20231027	5.50	1310	-12.21	20240408	1099	4.64	20240319	1569	-26.70	20230522	1090	5.50	20231027	1.55	N	022220	500	258 억		217415	N	N	0	N	00	N
70	20240418	120326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-8	5	-0.69	51518396	44977	26.55	1162	1162	1140	1505	811	1158	1145.44	0.42	0	5358	1188	1173	1150	1135	1112	1180	1142	259	347	500	810	1	1	51794579	596	10.95	0.60	12	0.09	105.00	1932.00	1569	20230522	-26.70	1090	20231027	5.50	1310	-12.21	20240408	1099	4.64	20240319	1569	-26.70	20230522	1090	5.50	20231027	1.55	N	022220	500	258 억		217415	N	N	0	N	00	N
71	20240418	110327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-9	5	-0.78	42025424	36725	21.68	1162	1162	1140	1505	811	1158	1144.33	0.42	0	5451	1188	1173	1150	1135	1112	1180	1142	259	347	500	810	1	1	51794579	595	10.94	0.59	12	0.07	105.00	1932.00	1569	20230522	-26.77	1090	20231027	5.41	1310	-12.29	20240408	1099	4.55	20240319	1569	-26.77	20230522	1090	5.41	20231027	1.55	N	022220	500	258 억		217415	N	N	0	N	00	N
72	20240418	100327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-12	5	-1.04	39475127	34505	20.37	1162	1162	1140	1505	811	1158	1144.04	0.42	0	5392	1188	1173	1150	1135	1112	1180	1142	259	347	500	810	1	1	51794579	594	10.91	0.59	12	0.07	105.00	1932.00	1569	20230522	-26.96	1090	20231027	5.14	1310	-12.52	20240408	1099	4.28	20240319	1569	-26.96	20230522	1090	5.14	20231027	1.55	N	022220	500	258 억		217415	N	N	0	N	00	N
73	20240418	090327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-6	5	-0.52	2706807	2338	1.38	1162	1162	1152	1505	811	1158	1157.74	0.42	0	46	1188	1173	1150	1135	1112	1180	1142	259	347	500	810	1	1	51794579	597	10.97	0.60	12	0.00	105.00	1932.00	1569	20230522	-26.58	1090	20231027	5.69	1310	-12.06	20240408	1099	4.82	20240319	1569	-26.58	20230522	1090	5.69	20231027	1.55	N	022220	500	258 억		217415	N	N	0	N	00	N
74	20240417	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	28	2	2.48	193454682	168935	99.09	1130	1165	1127	1469	791	1130	1144.68	0.42	0	1513	1166	1147	1132	1113	1098	1157	1123	259	339	500	790	1	1	51794579	600	11.03	0.60	12	0.33	105.00	1932.00	1569	20230522	-26.20	1090	20231027	6.24	1310	-11.60	20240408	1099	5.37	20240319	1569	-26.20	20230522	1090	6.24	20231027	1.55	N	022220	500	258 억		215902	N	N	0	N	00	N
75	20240417	150329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	21	2	1.86	178986769	156417	91.75	1130	1165	1127	1469	791	1130	1144.29	0.42	0	1517	1166	1147	1132	1113	1098	1157	1123	259	339	500	790	1	1	51794579	596	10.96	0.60	12	0.30	105.00	1932.00	1569	20230522	-26.64	1090	20231027	5.60	1310	-12.14	20240408	1099	4.73	20240319	1569	-26.64	20230522	1090	5.60	20231027	1.55	N	022220	500	258 억		215902	N	N	0	N	00	N
76	20240417	140325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	16	2	1.42	174238701	152281	89.32	1130	1165	1127	1469	791	1130	1144.19	0.42	0	1517	1166	1147	1132	1113	1098	1157	1123	259	339	500	790	1	1	51794579	594	10.91	0.59	12	0.29	105.00	1932.00	1569	20230522	-26.96	1090	20231027	5.14	1310	-12.52	20240408	1099	4.28	20240319	1569	-26.96	20230522	1090	5.14	20231027	1.55	N	022220	500	258 억		215902	N	N	0	N	00	N
77	20240417	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	18	2	1.59	167451253	146348	85.84	1130	1165	1127	1469	791	1130	1144.20	0.42	0	2000	1166	1147	1132	1113	1098	1157	1123	259	339	500	790	1	1	51794579	595	10.93	0.59	12	0.28	105.00	1932.00	1569	20230522	-26.83	1090	20231027	5.32	1310	-12.37	20240408	1099	4.46	20240319	1569	-26.83	20230522	1090	5.32	20231027	1.55	N	022220	500	258 억		215902	N	N	0	N	00	N
78	20240417	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	19	2	1.68	150872652	131943	77.39	1130	1165	1127	1469	791	1130	1143.47	0.42	0	1670	1166	1147	1132	1113	1098	1157	1123	259	339	500	790	1	1	51794579	595	10.94	0.59	12	0.25	105.00	1932.00	1569	20230522	-26.77	1090	20231027	5.41	1310	-12.29	20240408	1099	4.55	20240319	1569	-26.77	20230522	1090	5.41	20231027	1.55	N	022220	500	258 억		215902	N	N	0	N	00	N
79	20240417	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	6	2	0.53	106802900	93597	54.90	1130	1165	1127	1469	791	1130	1141.09	0.42	0	1670	1166	1147	1132	1113	1098	1157	1123	259	339	500	790	1	1	51794579	588	10.82	0.59	12	0.18	105.00	1932.00	1569	20230522	-27.60	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1569	-27.60	20230522	1090	4.22	20231027	1.55	N	022220	500	258 억		215902	N	N	0	N	00	N
80	20240417	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	12	2	1.06	95500612	83658	49.07	1130	1165	1127	1469	791	1130	1141.56	0.42	0	1670	1166	1147	1132	1113	1098	1157	1123	259	339	500	790	1	1	51794579	591	10.88	0.59	12	0.16	105.00	1932.00	1569	20230522	-27.21	1090	20231027	4.77	1310	-12.82	20240408	1099	3.91	20240319	1569	-27.21	20230522	1090	4.77	20231027	1.55	N	022220	500	258 억		215902	N	N	0	N	00	N
81	20240417	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	6	2	0.53	9772584	8654	5.08	1130	1136	1127	1469	791	1130	1129.26	0.42	0	-238	1166	1147	1132	1113	1098	1157	1123	259	339	500	790	1	1	51794579	588	10.82	0.59	12	0.02	105.00	1932.00	1569	20230522	-27.60	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1569	-27.60	20230522	1090	4.22	20231027	1.55	N	022220	500	258 억		215902	N	N	0	N	00	N
82	20240416	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	2	2	0.18	192761223	170482	93.31	1117	1151	1117	1466	790	1128	1130.68	0.42	0	-3901	1182	1155	1137	1110	1092	1146	1101	259	338	500	780	1	1	51794579	585	10.76	0.58	12	0.33	105.00	1932.00	1569	20230522	-27.98	1090	20231027	3.67	1310	-13.74	20240408	1099	2.82	20240319	1569	-27.98	20230522	1090	3.67	20231027	1.55	N	022220	500	258 억		219804	N	N	0	N	00	N
83	20240416	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-6	5	-0.53	182072305	160975	88.11	1117	1151	1117	1466	790	1128	1131.06	0.42	0	-3013	1182	1155	1137	1110	1092	1146	1101	259	338	500	780	1	1	51794579	581	10.69	0.58	12	0.31	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1310	-14.35	20240408	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.55	N	022220	500	258 억		219804	N	N	0	N	00	N
84	20240416	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-8	5	-0.71	176561270	156051	85.41	1117	1151	1117	1466	790	1128	1131.43	0.42	0	-3136	1182	1155	1137	1110	1092	1146	1101	259	338	500	780	1	1	51794579	580	10.67	0.58	12	0.30	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1310	-14.50	20240408	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.55	N	022220	500	258 억		219804	N	N	0	N	00	N
85	20240416	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-3	5	-0.27	153812051	135802	74.33	1117	1151	1117	1466	790	1128	1132.62	0.42	0	-1277	1182	1155	1137	1110	1092	1146	1101	259	338	500	780	1	1	51794579	583	10.71	0.58	12	0.26	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1310	-14.12	20240408	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.55	N	022220	500	258 억		219804	N	N	0	N	00	N
86	20240416	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	3	2	0.27	146242516	129082	70.65	1117	1151	1117	1466	790	1128	1132.94	0.42	0	-1362	1182	1155	1137	1110	1092	1146	1101	259	338	500	780	1	1	51794579	586	10.77	0.59	12	0.25	105.00	1932.00	1569	20230522	-27.92	1090	20231027	3.76	1310	-13.66	20240408	1099	2.91	20240319	1569	-27.92	20230522	1090	3.76	20231027	1.55	N	022220	500	258 억		219804	N	N	0	N	00	N
87	20240416	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	0	3	0.00	136116201	120089	65.73	1117	1151	1117	1466	790	1128	1133.46	0.42	0	-1419	1182	1155	1137	1110	1092	1146	1101	259	338	500	780	1	1	51794579	584	10.74	0.58	12	0.23	105.00	1932.00	1569	20230522	-28.11	1090	20231027	3.49	1310	-13.89	20240408	1099	2.64	20240319	1569	-28.11	20230522	1090	3.49	20231027	1.55	N	022220	500	258 억		219804	N	N	0	N	00	N
88	20240416	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	5	2	0.44	83089649	72908	39.91	1117	1151	1117	1466	790	1128	1139.65	0.42	0	-1394	1182	1155	1137	1110	1092	1146	1101	259	338	500	780	1	1	51794579	587	10.79	0.59	12	0.14	105.00	1932.00	1569	20230522	-27.79	1090	20231027	3.94	1310	-13.51	20240408	1099	3.09	20240319	1569	-27.79	20230522	1090	3.94	20231027	1.55	N	022220	500	258 억		219804	N	N	0	N	00	N
89	20240416	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-3	5	-0.27	4014506	3594	1.97	1117	1125	1117	1466	790	1128	1117.00	0.42	0	901	1182	1155	1137	1110	1092	1146	1101	259	338	500	780	1	1	51794579	583	10.71	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1310	-14.12	20240408	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.55	N	022220	500	258 억		219804	N	N	0	N	00	N
90	20240415	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	-11	5	-0.97	206831612	182171	110.92	1139	1164	1119	1480	798	1139	1135.37	0.42	0	3296	1175	1156	1137	1118	1099	1147	1109	259	341	500	790	1	1	51794579	584	10.74	0.58	12	0.35	105.00	1932.00	1569	20230522	-28.11	1090	20231027	3.49	1310	-13.89	20240408	1099	2.64	20240319	1569	-28.11	20230522	1090	3.49	20231027	1.53	N	022220	500	258 억		216517	N	N	0	N	00	N
91	20240415	150323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-15	5	-1.32	198008989	174335	106.15	1139	1164	1119	1480	798	1139	1135.80	0.42	0	3311	1175	1156	1137	1118	1099	1147	1109	259	341	500	790	1	1	51794579	582	10.70	0.58	12	0.34	105.00	1932.00	1569	20230522	-28.36	1090	20231027	3.12	1310	-14.20	20240408	1099	2.27	20240319	1569	-28.36	20230522	1090	3.12	20231027	1.53	N	022220	500	258 억		216517	N	N	0	N	00	N
92	20240415	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-14	5	-1.23	186979812	164527	100.18	1139	1164	1119	1480	798	1139	1136.47	0.42	0	5444	1175	1156	1137	1118	1099	1147	1109	259	341	500	790	1	1	51794579	583	10.71	0.58	12	0.32	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1310	-14.12	20240408	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.53	N	022220	500	258 억		216517	N	N	0	N	00	N
93	20240415	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-12	5	-1.05	172129926	151306	92.13	1139	1164	1119	1480	798	1139	1137.63	0.42	0	4761	1175	1156	1137	1118	1099	1147	1109	259	341	500	790	1	1	51794579	584	10.73	0.58	12	0.29	105.00	1932.00	1569	20230522	-28.17	1090	20231027	3.39	1310	-13.97	20240408	1099	2.55	20240319	1569	-28.17	20230522	1090	3.39	20231027	1.53	N	022220	500	258 억		216517	N	N	0	N	00	N
94	20240415	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	-16	5	-1.40	160173535	140684	85.66	1139	1164	1119	1480	798	1139	1138.53	0.42	0	4811	1175	1156	1137	1118	1099	1147	1109	259	341	500	790	1	1	51794579	582	10.70	0.58	12	0.27	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1310	-14.27	20240408	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.53	N	022220	500	258 억		216517	N	N	0	N	00	N
95	20240415	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-15	5	-1.32	152271208	133679	81.40	1139	1164	1119	1480	798	1139	1139.08	0.42	0	5609	1175	1156	1137	1118	1099	1147	1109	259	341	500	790	1	1	51794579	582	10.70	0.58	12	0.26	105.00	1932.00	1569	20230522	-28.36	1090	20231027	3.12	1310	-14.20	20240408	1099	2.27	20240319	1569	-28.36	20230522	1090	3.12	20231027	1.53	N	022220	500	258 억		216517	N	N	0	N	00	N
96	20240415	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-3	5	-0.26	135274754	118550	72.19	1139	1164	1119	1480	798	1139	1141.08	0.42	0	3420	1175	1156	1137	1118	1099	1147	1109	259	341	500	790	1	1	51794579	588	10.82	0.59	12	0.23	105.00	1932.00	1569	20230522	-27.60	1090	20231027	4.22	1310	-13.28	20240408	1099	3.37	20240319	1569	-27.60	20230522	1090	4.22	20231027	1.53	N	022220	500	258 억		216517	N	N	0	N	00	N
97	20240415	090323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-2	5	-0.18	15306992	13439	8.18	1139	1139	1137	1480	798	1139	1139.00	0.42	0	-1269	1175	1156	1137	1118	1099	1147	1109	259	341	500	790	1	1	51794579	589	10.83	0.59	12	0.03	105.00	1932.00	1569	20230522	-27.53	1090	20231027	4.31	1310	-13.21	20240408	1099	3.46	20240319	1569	-27.53	20230522	1090	4.31	20231027	1.53	N	022220	500	258 억		216517	N	N	0	N	00	N
98	20240412	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-17	5	-1.47	185362656	163581	95.91	1156	1156	1118	1502	810	1156	1133.14	0.42	0	-1717	1202	1178	1160	1136	1118	1170	1128	259	346	500	800	1	1	51794579	590	10.85	0.59	12	0.32	105.00	1932.00	1569	20230522	-27.41	1090	20231027	4.50	1310	-13.05	20240408	1099	3.64	20240319	1569	-27.41	20230522	1090	4.50	20231027	1.58	N	022220	500	258 억		218240	N	N	0	N	00	N
99	20240412	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-22	5	-1.90	177852140	156985	92.04	1156	1156	1118	1502	810	1156	1132.92	0.42	0	-252	1202	1178	1160	1136	1118	1170	1128	259	346	500	800	1	1	51794579	587	10.80	0.59	12	0.30	105.00	1932.00	1569	20230522	-27.72	1090	20231027	4.04	1310	-13.44	20240408	1099	3.18	20240319	1569	-27.72	20230522	1090	4.04	20231027	1.58	N	022220	500	258 억		218240	N	N	0	N	00	N
100	20240412	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	-28	5	-2.42	166627517	147020	86.20	1156	1156	1118	1502	810	1156	1133.37	0.42	0	256	1202	1178	1160	1136	1118	1170	1128	259	346	500	800	1	1	51794579	584	10.74	0.58	12	0.28	105.00	1932.00	1569	20230522	-28.11	1090	20231027	3.49	1310	-13.89	20240408	1099	2.64	20240319	1569	-28.11	20230522	1090	3.49	20231027	1.58	N	022220	500	258 억		218240	N	N	0	N	00	N
101	20240412	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-16	5	-1.38	85530786	74984	43.96	1156	1156	1131	1502	810	1156	1140.65	0.42	0	-615	1202	1178	1160	1136	1118	1170	1128	259	346	500	800	1	1	51794579	590	10.86	0.59	12	0.14	105.00	1932.00	1569	20230522	-27.34	1090	20231027	4.59	1310	-12.98	20240408	1099	3.73	20240319	1569	-27.34	20230522	1090	4.59	20231027	1.58	N	022220	500	258 억		218240	N	N	0	N	00	N
102	20240412	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-21	5	-1.82	80797366	70823	41.52	1156	1156	1131	1502	810	1156	1140.84	0.42	0	-552	1202	1178	1160	1136	1118	1170	1128	259	346	500	800	1	1	51794579	588	10.81	0.59	12	0.14	105.00	1932.00	1569	20230522	-27.66	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1569	-27.66	20230522	1090	4.13	20231027	1.58	N	022220	500	258 억		218240	N	N	0	N	00	N
103	20240412	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-23	5	-1.99	70075973	61386	35.99	1156	1156	1133	1502	810	1156	1141.56	0.42	0	-134	1202	1178	1160	1136	1118	1170	1128	259	346	500	800	1	1	51794579	587	10.79	0.59	12	0.12	105.00	1932.00	1569	20230522	-27.79	1090	20231027	3.94	1310	-13.51	20240408	1099	3.09	20240319	1569	-27.79	20230522	1090	3.94	20231027	1.58	N	022220	500	258 억		218240	N	N	0	N	00	N
104	20240412	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	-5	5	-0.43	52235992	45752	26.82	1156	1156	1134	1502	810	1156	1141.72	0.42	0	137	1202	1178	1160	1136	1118	1170	1128	259	346	500	800	1	1	51794579	596	10.96	0.60	12	0.09	105.00	1932.00	1569	20230522	-26.64	1090	20231027	5.60	1310	-12.14	20240408	1099	4.73	20240319	1569	-26.64	20230522	1090	5.60	20231027	1.58	N	022220	500	258 억		218240	N	N	0	N	00	N
105	20240412	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	0	3	0.00	1469276	1271	0.75	1156	1156	1156	1502	810	1156	1156.00	0.42	0	-68	1202	1178	1160	1136	1118	1170	1128	259	346	500	800	1	1	51794579	599	11.01	0.60	12	0.00	105.00	1932.00	1569	20230522	-26.32	1090	20231027	6.06	1310	-11.76	20240408	1099	5.19	20240319	1569	-26.32	20230522	1090	6.06	20231027	1.58	N	022220	500	258 억		218240	N	N	0	N	00	N
106	20240411	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-28	5	-2.36	194805547	168431	33.96	1184	1184	1142	1539	829	1184	1156.59	0.42	0	1275	1227	1205	1162	1140	1097	1216	1151	259	355	500	820	1	1	51794579	599	11.01	0.60	12	0.33	105.00	1932.00	1569	20230522	-26.32	1090	20231027	6.06	1310	-11.76	20240408	1099	5.19	20240319	1569	-26.32	20230522	1090	6.06	20231027	1.62	N	022220	500	258 억		216555	N	N	0	N	00	N
107	20240411	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-27	5	-2.28	187356276	161989	32.66	1184	1184	1142	1539	829	1184	1156.60	0.42	0	1637	1227	1205	1162	1140	1097	1216	1151	259	355	500	820	1	1	51794579	599	11.02	0.60	12	0.31	105.00	1932.00	1569	20230522	-26.26	1090	20231027	6.15	1310	-11.68	20240408	1099	5.28	20240319	1569	-26.26	20230522	1090	6.15	20231027	1.62	N	022220	500	258 억		216555	N	N	0	N	00	N
108	20240411	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-30	5	-2.53	177034235	153092	30.86	1184	1184	1142	1539	829	1184	1156.39	0.42	0	1822	1227	1205	1162	1140	1097	1216	1151	259	355	500	820	1	1	51794579	598	10.99	0.60	12	0.30	105.00	1932.00	1569	20230522	-26.45	1090	20231027	5.87	1310	-11.91	20240408	1099	5.00	20240319	1569	-26.45	20230522	1090	5.87	20231027	1.62	N	022220	500	258 억		216555	N	N	0	N	00	N
109	20240411	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-25	5	-2.11	166937033	144357	29.10	1184	1184	1142	1539	829	1184	1156.42	0.42	0	1897	1227	1205	1162	1140	1097	1216	1151	259	355	500	820	1	1	51794579	600	11.04	0.60	12	0.28	105.00	1932.00	1569	20230522	-26.13	1090	20231027	6.33	1310	-11.53	20240408	1099	5.46	20240319	1569	-26.13	20230522	1090	6.33	20231027	1.62	N	022220	500	258 억		216555	N	N	0	N	00	N
110	20240411	120319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-36	5	-3.04	157558018	136307	27.48	1184	1184	1142	1539	829	1184	1155.91	0.42	0	2968	1227	1205	1162	1140	1097	1216	1151	259	355	500	820	1	1	51794579	595	10.93	0.59	12	0.26	105.00	1932.00	1569	20230522	-26.83	1090	20231027	5.32	1310	-12.37	20240408	1099	4.46	20240319	1569	-26.83	20230522	1090	5.32	20231027	1.62	N	022220	500	258 억		216555	N	N	0	N	00	N
111	20240411	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-32	5	-2.70	147363735	127425	25.69	1184	1184	1142	1539	829	1184	1156.47	0.42	0	2943	1227	1205	1162	1140	1097	1216	1151	259	355	500	820	1	1	51794579	597	10.97	0.60	12	0.25	105.00	1932.00	1569	20230522	-26.58	1090	20231027	5.69	1310	-12.06	20240408	1099	4.82	20240319	1569	-26.58	20230522	1090	5.69	20231027	1.62	N	022220	500	258 억		216555	N	N	0	N	00	N
112	20240411	100319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-8	5	-0.68	114277919	98729	19.90	1184	1184	1145	1539	829	1184	1157.49	0.42	0	3512	1227	1205	1162	1140	1097	1216	1151	259	355	500	820	1	1	51794579	609	11.20	0.61	12	0.19	105.00	1932.00	1569	20230522	-25.05	1090	20231027	7.89	1310	-10.23	20240408	1099	7.01	20240319	1569	-25.05	20230522	1090	7.89	20231027	1.62	N	022220	500	258 억		216555	N	N	0	N	00	N
113	20240411	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-4	5	-0.34	6387548	5396	1.09	1184	1184	1180	1539	829	1184	1183.76	0.42	0	-416	1227	1205	1162	1140	1097	1216	1151	259	355	500	820	1	1	51794579	611	11.24	0.61	12	0.01	105.00	1932.00	1569	20230522	-24.79	1090	20231027	8.26	1310	-9.92	20240408	1099	7.37	20240319	1569	-24.79	20230522	1090	8.26	20231027	1.62	N	022220	500	258 억		216555	N	N	0	N	00	N
114	20240409	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	59	2	5.24	558567046	483783	15.06	1126	1184	1119	1462	788	1125	1153.93	0.42	0	-537	1383	1254	1181	1052	979	1318	1116	259	337	500	780	1	1	51794579	613	11.28	0.61	12	0.93	105.00	1932.00	1569	20230522	-24.54	1090	20231027	8.62	1310	-9.62	20240408	1099	7.73	20240319	1569	-24.54	20230522	1090	8.62	20231027	1.66	N	022220	500	258 억		216800	N	N	0	N	00	N
115	20240409	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	34	2	3.02	402933094	351656	10.95	1126	1171	1119	1462	788	1125	1145.82	0.42	0	-2935	1383	1254	1181	1052	979	1318	1116	259	337	500	780	1	1	51794579	600	11.04	0.60	12	0.68	105.00	1932.00	1569	20230522	-26.13	1090	20231027	6.33	1310	-11.53	20240408	1099	5.46	20240319	1569	-26.13	20230522	1090	6.33	20231027	1.66	N	022220	500	258 억		216800	N	N	0	N	00	N
116	20240409	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	13	2	1.16	376968759	329066	10.25	1126	1171	1119	1462	788	1125	1145.58	0.42	0	-619	1383	1254	1181	1052	979	1318	1116	259	337	500	780	1	1	51794579	589	10.84	0.59	12	0.64	105.00	1932.00	1569	20230522	-27.47	1090	20231027	4.40	1310	-13.13	20240408	1099	3.55	20240319	1569	-27.47	20230522	1090	4.40	20231027	1.66	N	022220	500	258 억		216800	N	N	0	N	00	N
117	20240409	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	29	2	2.58	342512206	298840	9.31	1126	1171	1119	1462	788	1125	1146.15	0.42	0	-2399	1383	1254	1181	1052	979	1318	1116	259	337	500	780	1	1	51794579	598	10.99	0.60	12	0.58	105.00	1932.00	1569	20230522	-26.45	1090	20231027	5.87	1310	-11.91	20240408	1099	5.00	20240319	1569	-26.45	20230522	1090	5.87	20231027	1.66	N	022220	500	258 억		216800	N	N	0	N	00	N
118	20240409	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	31	2	2.76	332499436	290163	9.04	1126	1171	1119	1462	788	1125	1145.91	0.42	0	-2372	1383	1254	1181	1052	979	1318	1116	259	337	500	780	1	1	51794579	599	11.01	0.60	12	0.56	105.00	1932.00	1569	20230522	-26.32	1090	20231027	6.06	1310	-11.76	20240408	1099	5.19	20240319	1569	-26.32	20230522	1090	6.06	20231027	1.66	N	022220	500	258 억		216800	N	N	0	N	00	N
119	20240409	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	39	2	3.47	291429825	254752	7.93	1126	1171	1119	1462	788	1125	1143.98	0.42	0	-3056	1383	1254	1181	1052	979	1318	1116	259	337	500	780	1	1	51794579	603	11.09	0.60	12	0.49	105.00	1932.00	1569	20230522	-25.81	1090	20231027	6.79	1310	-11.15	20240408	1099	5.91	20240319	1569	-25.81	20230522	1090	6.79	20231027	1.66	N	022220	500	258 억		216800	N	N	0	N	00	N
120	20240409	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	6	2	0.53	81060212	72095	2.25	1126	1137	1119	1462	788	1125	1124.35	0.42	0	3324	1383	1254	1181	1052	979	1318	1116	259	337	500	780	1	1	51794579	586	10.77	0.59	12	0.14	105.00	1932.00	1569	20230522	-27.92	1090	20231027	3.76	1310	-13.66	20240408	1099	2.91	20240319	1569	-27.92	20230522	1090	3.76	20231027	1.66	N	022220	500	258 억		216800	N	N	0	N	00	N
121	20240409	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	1	2	0.09	23877548	21186	0.66	1126	1137	1125	1462	788	1125	1127.05	0.42	0	-143	1383	1254	1181	1052	979	1318	1116	259	337	500	780	1	1	51794579	583	10.72	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.23	1090	20231027	3.30	1310	-14.05	20240408	1099	2.46	20240319	1569	-28.23	20230522	1090	3.30	20231027	1.66	N	022220	500	258 억		216800	N	N	0	N	00	N
122	20240408	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	10	2	0.90	3888035772	3202003	13839.92	1115	1310	1108	1449	781	1115	1214.29	0.42	0	-1142	1135	1125	1118	1108	1101	1121	1104	259	334	500	780	1	1	51794579	583	10.71	0.58	12	6.18	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1310	-14.12	20240408	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.66	N	022220	500	258 억		217179	N	N	0	N	00	N
123	20240408	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	7	2	0.63	3848892769	3167130	13689.19	1115	1310	1108	1449	781	1115	1215.26	0.42	0	54	1135	1125	1118	1108	1101	1121	1104	259	334	500	780	1	1	51794579	581	10.69	0.58	12	6.11	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1310	-14.35	20240408	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.66	N	022220	500	258 억		217179	N	N	0	N	00	N
124	20240408	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	13	2	1.17	3742584423	3072237	13279.03	1115	1310	1108	1449	781	1115	1218.20	0.42	0	3336	1135	1125	1118	1108	1101	1121	1104	259	334	500	780	1	1	51794579	584	10.74	0.58	12	5.93	105.00	1932.00	1569	20230522	-28.11	1090	20231027	3.49	1310	-13.89	20240408	1099	2.64	20240319	1569	-28.11	20230522	1090	3.49	20231027	1.66	N	022220	500	258 억		217179	N	N	0	N	00	N
125	20240408	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	14	2	1.26	3638090593	2979215	12876.97	1115	1310	1108	1449	781	1115	1221.16	0.42	0	6201	1135	1125	1118	1108	1101	1121	1104	259	334	500	780	1	1	51794579	585	10.75	0.58	12	5.75	105.00	1932.00	1569	20230522	-28.04	1090	20231027	3.58	1310	-13.82	20240408	1099	2.73	20240319	1569	-28.04	20230522	1090	3.58	20231027	1.66	N	022220	500	258 억		217179	N	N	0	N	00	N
126	20240408	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	20	2	1.79	3223620577	2614370	11300.01	1115	1310	1108	1449	781	1115	1233.04	0.42	0	9339	1135	1125	1118	1108	1101	1121	1104	259	334	500	780	1	1	51794579	588	10.81	0.59	12	5.05	105.00	1932.00	1569	20230522	-27.66	1090	20231027	4.13	1310	-13.36	20240408	1099	3.28	20240319	1569	-27.66	20230522	1090	4.13	20231027	1.66	N	022220	500	258 억		217179	N	N	0	N	00	N
127	20240408	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-5	5	-0.45	36269680	32573	140.79	1115	1126	1108	1449	781	1115	1113.49	0.42	0	1056	1135	1125	1118	1108	1101	1121	1104	259	334	500	780	1	1	51794579	575	10.57	0.57	12	0.06	105.00	1932.00	1569	20230522	-29.25	1090	20231027	1.83	1225	-9.39	20240116	1099	1.00	20240319	1569	-29.25	20230522	1090	1.83	20231027	1.66	N	022220	500	258 억		217179	N	N	0	N	00	N
128	20240408	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	2	2	0.18	16867169	15163	65.54	1115	1118	1110	1449	781	1115	1112.39	0.42	0	36	1135	1125	1118	1108	1101	1121	1104	259	334	500	780	1	1	51794579	579	10.64	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.66	N	022220	500	258 억		217179	N	N	0	N	00	N
129	20240408	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	0	3	0.00	81395	73	0.32	1115	1115	1115	1449	781	1115	1115.00	0.42	0	0	1135	1125	1118	1108	1101	1121	1104	259	334	500	780	1	1	51794579	578	10.62	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1099	1.46	20240319	1569	-28.94	20230522	1090	2.29	20231027	1.66	N	022220	500	258 억		217179	N	N	0	N	00	N
130	20240405	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-8	5	-0.71	25818540	23136	125.00	1117	1128	1111	1459	787	1123	1115.95	0.42	0	1	1138	1130	1121	1113	1104	1134	1117	259	336	500	780	1	1	51794579	578	10.62	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1099	1.46	20240319	1569	-28.94	20230522	1090	2.29	20231027	1.67	N	022220	500	258 억		217179	N	N	0	N	00	N
131	20240405	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-5	5	-0.45	16263104	14571	78.72	1117	1128	1111	1459	787	1123	1116.13	0.42	0	129	1138	1130	1121	1113	1104	1134	1117	259	336	500	780	1	1	51794579	579	10.65	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.67	N	022220	500	258 억		217179	N	N	0	N	00	N
132	20240405	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-7	5	-0.62	15931510	14274	77.12	1117	1128	1111	1459	787	1123	1116.12	0.42	0	129	1138	1130	1121	1113	1104	1134	1117	259	336	500	780	1	1	51794579	578	10.63	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1099	1.55	20240319	1569	-28.87	20230522	1090	2.39	20231027	1.67	N	022220	500	258 억		217179	N	N	0	N	00	N
133	20240405	130312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-6	5	-0.53	15400158	13798	74.55	1117	1128	1111	1459	787	1123	1116.12	0.42	0	129	1138	1130	1121	1113	1104	1134	1117	259	336	500	780	1	1	51794579	579	10.64	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.67	N	022220	500	258 억		217179	N	N	0	N	00	N
134	20240405	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-2	5	-0.18	13647612	12232	66.09	1117	1128	1111	1459	787	1123	1115.73	0.42	0	119	1138	1130	1121	1113	1104	1134	1117	259	336	500	780	1	1	51794579	581	10.68	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1099	2.00	20240319	1569	-28.55	20230522	1090	2.84	20231027	1.67	N	022220	500	258 억		217179	N	N	0	N	00	N
135	20240405	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-5	5	-0.45	12524807	11232	60.68	1117	1127	1111	1459	787	1123	1115.10	0.42	0	95	1138	1130	1121	1113	1104	1134	1117	259	336	500	780	1	1	51794579	579	10.65	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.67	N	022220	500	258 억		217179	N	N	0	N	00	N
136	20240405	100254	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	3	2	0.27	10553806	9471	51.17	1117	1127	1111	1459	787	1123	1114.33	0.42	0	68	1138	1130	1121	1113	1104	1134	1117	259	336	500	780	1	1	51794579	583	10.72	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.23	1090	20231027	3.30	1225	-8.08	20240116	1099	2.46	20240319	1569	-28.23	20230522	1090	3.30	20231027	1.67	N	022220	500	258 억		217179	N	N	0	N	00	N
137	20240405	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-6	5	-0.53	965088	864	4.67	1117	1117	1117	1459	787	1123	1117.00	0.42	0	0	1138	1130	1121	1113	1104	1134	1117	259	336	500	780	1	1	51794579	579	10.64	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.67	N	022220	500	258 억		217179	N	N	0	N	00	N
138	20240404	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	2	2	0.18	20721553	18509	131.07	1112	1129	1112	1457	785	1121	1119.54	0.42	0	-382	1135	1128	1119	1112	1103	1131	1115	259	336	500	780	1	1	51794579	582	10.70	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.67	N	022220	500	258 억		217434	N	N	0	N	00	N
139	20240404	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	2	2	0.18	20161176	18010	127.53	1112	1129	1112	1457	785	1121	1119.44	0.42	0	-297	1135	1128	1119	1112	1103	1131	1115	259	336	500	780	1	1	51794579	582	10.70	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.67	N	022220	500	258 억		217434	N	N	0	N	00	N
140	20240404	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	4	2	0.36	14747021	13167	93.24	1112	1126	1112	1457	785	1121	1120.00	0.42	0	-297	1135	1128	1119	1112	1103	1131	1115	259	336	500	780	1	1	51794579	583	10.71	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.67	N	022220	500	258 억		217434	N	N	0	N	00	N
141	20240404	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	4	2	0.36	14599727	13036	92.31	1112	1126	1112	1457	785	1121	1119.95	0.42	0	-297	1135	1128	1119	1112	1103	1131	1115	259	336	500	780	1	1	51794579	583	10.71	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.67	N	022220	500	258 억		217434	N	N	0	N	00	N
142	20240404	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	3	2	0.27	10769732	9634	68.22	1112	1125	1112	1457	785	1121	1117.89	0.42	0	-297	1135	1128	1119	1112	1103	1131	1115	259	336	500	780	1	1	51794579	582	10.70	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.36	1090	20231027	3.12	1225	-8.24	20240116	1099	2.27	20240319	1569	-28.36	20230522	1090	3.12	20231027	1.67	N	022220	500	258 억		217434	N	N	0	N	00	N
143	20240404	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	4	2	0.36	10597197	9480	67.13	1112	1125	1112	1457	785	1121	1117.85	0.42	0	-170	1135	1128	1119	1112	1103	1131	1115	259	336	500	780	1	1	51794579	583	10.71	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.67	N	022220	500	258 억		217434	N	N	0	N	00	N
144	20240404	100309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	1	2	0.09	6361511	5711	40.44	1112	1125	1112	1457	785	1121	1113.90	0.42	0	-29	1135	1128	1119	1112	1103	1131	1115	259	336	500	780	1	1	51794579	581	10.69	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.67	N	022220	500	258 억		217434	N	N	0	N	00	N
145	20240404	090310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-1	5	-0.09	142344	128	0.91	1112	1120	1112	1457	785	1121	1112.06	0.42	0	-19	1135	1128	1119	1112	1103	1131	1115	259	336	500	780	1	1	51794579	580	10.67	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.67	N	022220	500	258 억		217434	N	N	0	N	00	N
146	20240403	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	4	2	0.36	15801652	14122	44.34	1110	1126	1110	1452	782	1117	1118.94	0.42	0	-1395	1145	1131	1124	1110	1103	1127	1106	259	335	500	780	1	1	51794579	581	10.68	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1099	2.00	20240319	1569	-28.55	20230522	1090	2.84	20231027	1.68	N	022220	500	258 억		218829	N	N	0	N	00	N
147	20240403	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	0	3	0.00	14967419	13374	41.99	1110	1126	1110	1452	782	1117	1119.14	0.42	0	-1368	1145	1131	1124	1110	1103	1127	1106	259	335	500	780	1	1	51794579	579	10.64	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.68	N	022220	500	258 억		218829	N	N	0	N	00	N
148	20240403	140308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	1	2	0.09	13054057	11663	36.62	1110	1126	1110	1452	782	1117	1119.27	0.42	0	-1368	1145	1131	1124	1110	1103	1127	1106	259	335	500	780	1	1	51794579	579	10.65	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.68	N	022220	500	258 억		218829	N	N	0	N	00	N
149	20240403	130307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	1	2	0.09	7723903	6899	21.66	1110	1126	1110	1452	782	1117	1119.57	0.42	0	-1368	1145	1131	1124	1110	1103	1127	1106	259	335	500	780	1	1	51794579	579	10.65	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.68	N	022220	500	258 억		218829	N	N	0	N	00	N
150	20240403	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-1	5	-0.09	7586638	6776	21.28	1110	1126	1110	1452	782	1117	1119.63	0.42	0	-1368	1145	1131	1124	1110	1103	1127	1106	259	335	500	780	1	1	51794579	578	10.63	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1099	1.55	20240319	1569	-28.87	20230522	1090	2.39	20231027	1.68	N	022220	500	258 억		218829	N	N	0	N	00	N
151	20240403	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-2	5	-0.18	7164978	6398	20.09	1110	1126	1110	1452	782	1117	1119.88	0.42	0	-1300	1145	1131	1124	1110	1103	1127	1106	259	335	500	780	1	1	51794579	578	10.62	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1099	1.46	20240319	1569	-28.94	20230522	1090	2.29	20231027	1.68	N	022220	500	258 억		218829	N	N	0	N	00	N
152	20240403	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	8	2	0.72	5170100	4609	14.47	1110	1126	1110	1452	782	1117	1121.74	0.42	0	-1293	1145	1131	1124	1110	1103	1127	1106	259	335	500	780	1	1	51794579	583	10.71	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.68	N	022220	500	258 억		218829	N	N	0	N	00	N
153	20240403	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	5	2	0.45	659352	594	1.87	1110	1122	1110	1452	782	1117	1110.02	0.42	0	-87	1145	1131	1124	1110	1103	1127	1106	259	335	500	780	1	1	51794579	581	10.69	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.68	N	022220	500	258 억		218829	N	N	0	N	00	N
154	20240402	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-8	5	-0.71	35763759	31847	119.21	1125	1138	1117	1462	788	1125	1122.99	0.42	0	-920	1139	1131	1121	1113	1103	1136	1118	259	337	500	780	1	1	51794579	579	10.64	0.58	12	0.06	105.00	1932.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.69	N	022220	500	258 억		219749	N	N	0	N	00	N
155	20240402	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-5	5	-0.44	29727002	26444	98.99	1125	1138	1117	1462	788	1125	1124.15	0.42	0	-785	1139	1131	1121	1113	1103	1136	1118	259	337	500	780	1	1	51794579	580	10.67	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.69	N	022220	500	258 억		219749	N	N	0	N	00	N
156	20240402	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-1	5	-0.09	26574552	23628	88.44	1125	1138	1117	1462	788	1125	1124.71	0.42	0	-785	1139	1131	1121	1113	1103	1136	1118	259	337	500	780	1	1	51794579	582	10.70	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.36	1090	20231027	3.12	1225	-8.24	20240116	1099	2.27	20240319	1569	-28.36	20230522	1090	3.12	20231027	1.69	N	022220	500	258 억		219749	N	N	0	N	00	N
157	20240402	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-1	5	-0.09	25489979	22659	84.82	1125	1138	1117	1462	788	1125	1124.94	0.42	0	-783	1139	1131	1121	1113	1103	1136	1118	259	337	500	780	1	1	51794579	582	10.70	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.36	1090	20231027	3.12	1225	-8.24	20240116	1099	2.27	20240319	1569	-28.36	20230522	1090	3.12	20231027	1.69	N	022220	500	258 억		219749	N	N	0	N	00	N
158	20240402	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-3	5	-0.27	17364363	15407	57.67	1125	1138	1117	1462	788	1125	1127.04	0.42	0	-781	1139	1131	1121	1113	1103	1136	1118	259	337	500	780	1	1	51794579	581	10.69	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.69	N	022220	500	258 억		219749	N	N	0	N	00	N
159	20240402	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-5	5	-0.44	15924064	14123	52.87	1125	1138	1117	1462	788	1125	1127.53	0.42	0	-826	1139	1131	1121	1113	1103	1136	1118	259	337	500	780	1	1	51794579	580	10.67	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.69	N	022220	500	258 억		219749	N	N	0	N	00	N
160	20240402	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	1	2	0.09	7836388	6916	25.89	1125	1138	1122	1462	788	1125	1133.08	0.42	0	-826	1139	1131	1121	1113	1103	1136	1118	259	337	500	780	1	1	51794579	583	10.72	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.23	1090	20231027	3.30	1225	-8.08	20240116	1099	2.46	20240319	1569	-28.23	20230522	1090	3.30	20231027	1.69	N	022220	500	258 억		219749	N	N	0	N	00	N
161	20240402	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	0	3	0.00	411750	366	1.37	1125	1125	1125	1462	788	1125	1125.00	0.42	0	-6	1139	1131	1121	1113	1103	1136	1118	259	337	500	780	1	1	51794579	583	10.71	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.69	N	022220	500	258 억		219749	N	N	0	N	00	N
162	20240401	160303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	9	2	0.81	29899606	26706	68.23	1111	1129	1111	1450	782	1116	1119.58	0.42	0	273	1128	1121	1116	1109	1104	1125	1113	259	334	500	780	1	1	51794579	583	10.71	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.68	N	022220	500	258 억		219476	N	N	0	N	00	N
163	20240401	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	11	2	0.99	28911779	25827	65.98	1111	1129	1111	1450	782	1116	1119.44	0.42	0	222	1128	1121	1116	1109	1104	1125	1113	259	334	500	780	1	1	51794579	584	10.73	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.17	1090	20231027	3.39	1225	-8.00	20240116	1099	2.55	20240319	1569	-28.17	20230522	1090	3.39	20231027	1.68	N	022220	500	258 억		219476	N	N	0	N	00	N
164	20240401	140303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	6	2	0.54	26533517	23714	60.58	1111	1129	1111	1450	782	1116	1118.90	0.42	0	222	1128	1121	1116	1109	1104	1125	1113	259	334	500	780	1	1	51794579	581	10.69	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.68	N	022220	500	258 억		219476	N	N	0	N	00	N
165	20240401	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	3	2	0.27	23999237	21452	54.80	1111	1129	1111	1450	782	1116	1118.74	0.42	0	222	1128	1121	1116	1109	1104	1125	1113	259	334	500	780	1	1	51794579	580	10.66	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1099	1.82	20240319	1569	-28.68	20230522	1090	2.66	20231027	1.68	N	022220	500	258 억		219476	N	N	0	N	00	N
166	20240401	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	4	2	0.36	22372349	19999	51.09	1111	1129	1111	1450	782	1116	1118.67	0.42	0	222	1128	1121	1116	1109	1104	1125	1113	259	334	500	780	1	1	51794579	580	10.67	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.68	N	022220	500	258 억		219476	N	N	0	N	00	N
167	20240401	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	10	2	0.90	12006474	10720	27.39	1111	1129	1111	1450	782	1116	1120.01	0.42	0	-266	1128	1121	1116	1109	1104	1125	1113	259	334	500	780	1	1	51794579	583	10.72	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.23	1090	20231027	3.30	1225	-8.08	20240116	1099	2.46	20240319	1569	-28.23	20230522	1090	3.30	20231027	1.68	N	022220	500	258 억		219476	N	N	0	N	00	N
168	20240401	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	7	2	0.63	6220252	5569	14.23	1111	1129	1111	1450	782	1116	1116.94	0.42	0	-251	1128	1121	1116	1109	1104	1125	1113	259	334	500	780	1	1	51794579	582	10.70	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.68	N	022220	500	258 억		219476	N	N	0	N	00	N
169	20240401	090302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	0	3	0.00	1112241	1001	2.56	1111	1116	1111	1450	782	1116	1111.13	0.42	0	-209	1128	1121	1116	1109	1104	1125	1113	259	334	500	780	1	1	51794579	578	10.63	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1099	1.55	20240319	1569	-28.87	20230522	1090	2.39	20231027	1.68	N	022220	500	258 억		219476	N	N	0	N	00	N