KissMeData/016100/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	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	135	2	4.08	1784617315	512839	248.63	3320	3570	3320	4300	2320	3310	3479.97	1.27	0	19818	3456	3382	3311	3237	3166	3347	3202	96	990	500	2310	5	1	19100894	658	287.08	1.46	12	2.68	12.00	2365.00	4090	20230818	-15.77	1886	20240325	82.66	3570	-3.50	20240430	1886	82.66	20240325	4090	-15.77	20230818	1886	82.66	20240325	0.29	N	016100	500	95 억		242521	N	N	0	N	00	N
3	20240430	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	145	2	4.38	1730026755	496975	240.94	3320	3570	3320	4300	2320	3310	3481.21	1.27	0	20755	3456	3382	3311	3237	3166	3347	3202	96	990	500	2310	5	1	19100894	660	287.92	1.46	12	2.60	12.00	2365.00	4090	20230818	-15.53	1886	20240325	83.19	3570	-3.22	20240430	1886	83.19	20240325	4090	-15.53	20230818	1886	83.19	20240325	0.29	N	016100	500	95 억		242521	N	N	0	N	00	N
4	20240430	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	165	2	4.98	1656865485	475855	230.70	3320	3570	3320	4300	2320	3310	3481.98	1.27	0	19731	3456	3382	3311	3237	3166	3347	3202	96	990	500	2310	5	1	19100894	664	289.58	1.47	12	2.49	12.00	2365.00	4090	20230818	-15.04	1886	20240325	84.25	3570	-2.66	20240430	1886	84.25	20240325	4090	-15.04	20230818	1886	84.25	20240325	0.29	N	016100	500	95 억		242521	N	N	0	N	00	N
5	20240430	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	105	2	3.17	1539447125	441927	214.25	3320	3570	3320	4300	2320	3310	3483.60	1.27	0	23182	3456	3382	3311	3237	3166	3347	3202	96	990	500	2310	5	1	19100894	652	284.58	1.44	12	2.31	12.00	2365.00	4090	20230818	-16.50	1886	20240325	81.07	3570	-4.34	20240430	1886	81.07	20240325	4090	-16.50	20230818	1886	81.07	20240325	0.29	N	016100	500	95 억		242521	N	N	0	N	00	N
6	20240430	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	125	2	3.78	1409610700	403926	195.83	3320	3570	3320	4300	2320	3310	3489.90	1.27	0	33585	3456	3382	3311	3237	3166	3347	3202	96	990	500	2310	5	1	19100894	656	286.25	1.45	12	2.11	12.00	2365.00	4090	20230818	-16.01	1886	20240325	82.13	3570	-3.78	20240430	1886	82.13	20240325	4090	-16.01	20230818	1886	82.13	20240325	0.29	N	016100	500	95 억		242521	N	N	0	N	00	N
7	20240430	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	165	2	4.98	1283412045	367340	178.09	3320	3570	3320	4300	2320	3310	3493.94	1.27	0	38961	3456	3382	3311	3237	3166	3347	3202	96	990	500	2310	5	1	19100894	664	289.58	1.47	12	1.92	12.00	2365.00	4090	20230818	-15.04	1886	20240325	84.25	3570	-2.66	20240430	1886	84.25	20240325	4090	-15.04	20230818	1886	84.25	20240325	0.29	N	016100	500	95 억		242521	N	N	0	N	00	N
8	20240430	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	140	2	4.23	949916185	272332	132.03	3320	3570	3320	4300	2320	3310	3488.27	1.27	0	29418	3456	3382	3311	3237	3166	3347	3202	96	990	500	2310	5	1	19100894	659	287.50	1.46	12	1.43	12.00	2365.00	4090	20230818	-15.65	1886	20240325	82.93	3570	-3.36	20240430	1886	82.93	20240325	4090	-15.65	20230818	1886	82.93	20240325	0.29	N	016100	500	95 억		242521	N	N	0	N	00	N
9	20240430	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	120	2	3.63	29511565	8801	4.27	3320	3430	3320	4300	2320	3310	3354.68	1.27	0	2864	3456	3382	3311	3237	3166	3347	3202	96	990	500	2310	5	1	19100894	655	285.83	1.45	12	0.05	12.00	2365.00	4090	20230818	-16.14	1886	20240325	81.87	3555	-3.52	20240425	1886	81.87	20240325	4090	-16.14	20230818	1886	81.87	20240325	0.29	N	016100	500	95 억		242521	N	N	0	N	00	N
10	20240429	160324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	10	2	0.30	676221530	204201	15.86	3330	3385	3240	4290	2310	3300	3311.55	1.33	0	-11987	3726	3512	3266	3052	2806	3620	3160	96	990	500	2310	5	1	19100894	632	275.83	1.40	12	1.07	12.00	2365.00	4090	20230818	-19.07	1886	20240325	75.50	3555	-6.89	20240425	1886	75.50	20240325	4090	-19.07	20230818	1886	75.50	20240325	0.17	N	016100	500	95 억		254503	N	N	0	N	00	N
11	20240429	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	5	2	0.15	619183995	186935	14.52	3330	3385	3240	4290	2310	3300	3312.30	1.33	0	-13218	3726	3512	3266	3052	2806	3620	3160	96	990	500	2310	5	1	19100894	631	275.42	1.40	12	0.98	12.00	2365.00	4090	20230818	-19.19	1886	20240325	75.24	3555	-7.03	20240425	1886	75.24	20240325	4090	-19.19	20230818	1886	75.24	20240325	0.17	N	016100	500	95 억		254503	N	N	0	N	00	N
12	20240429	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	-10	5	-0.30	584224365	176361	13.70	3330	3385	3240	4290	2310	3300	3312.66	1.33	0	-14575	3726	3512	3266	3052	2806	3620	3160	96	990	500	2310	5	1	19100894	628	274.17	1.39	12	0.92	12.00	2365.00	4090	20230818	-19.56	1886	20240325	74.44	3555	-7.45	20240425	1886	74.44	20240325	4090	-19.56	20230818	1886	74.44	20240325	0.17	N	016100	500	95 억		254503	N	N	0	N	00	N
13	20240429	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	0	3	0.00	542690740	163733	12.72	3330	3385	3240	4290	2310	3300	3314.49	1.33	0	-15038	3726	3512	3266	3052	2806	3620	3160	96	990	500	2310	5	1	19100894	630	275.00	1.40	12	0.86	12.00	2365.00	4090	20230818	-19.32	1886	20240325	74.97	3555	-7.17	20240425	1886	74.97	20240325	4090	-19.32	20230818	1886	74.97	20240325	0.17	N	016100	500	95 억		254503	N	N	0	N	00	N
14	20240429	120324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	15	2	0.45	507122020	153023	11.89	3330	3385	3240	4290	2310	3300	3314.02	1.33	0	-15182	3726	3512	3266	3052	2806	3620	3160	96	990	500	2310	5	1	19100894	633	276.25	1.40	12	0.80	12.00	2365.00	4090	20230818	-18.95	1886	20240325	75.77	3555	-6.75	20240425	1886	75.77	20240325	4090	-18.95	20230818	1886	75.77	20240325	0.17	N	016100	500	95 억		254503	N	N	0	N	00	N
15	20240429	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	5	2	0.15	475080730	143313	11.13	3330	3385	3240	4290	2310	3300	3314.99	1.33	0	-17650	3726	3512	3266	3052	2806	3620	3160	96	990	500	2310	5	1	19100894	631	275.42	1.40	12	0.75	12.00	2365.00	4090	20230818	-19.19	1886	20240325	75.24	3555	-7.03	20240425	1886	75.24	20240325	4090	-19.19	20230818	1886	75.24	20240325	0.17	N	016100	500	95 억		254503	N	N	0	N	00	N
16	20240429	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	45	2	1.36	355012300	107228	8.33	3330	3385	3240	4290	2310	3300	3310.82	1.33	0	-18177	3726	3512	3266	3052	2806	3620	3160	96	990	500	2310	5	1	19100894	639	278.75	1.41	12	0.56	12.00	2365.00	4090	20230818	-18.22	1886	20240325	77.36	3555	-5.91	20240425	1886	77.36	20240325	4090	-18.22	20230818	1886	77.36	20240325	0.17	N	016100	500	95 억		254503	N	N	0	N	00	N
17	20240429	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	50	2	1.52	46853725	13966	1.08	3330	3385	3330	4290	2310	3300	3354.84	1.33	0	-4708	3726	3512	3266	3052	2806	3620	3160	96	990	500	2310	5	1	19100894	640	279.17	1.42	12	0.07	12.00	2365.00	4090	20230818	-18.09	1886	20240325	77.62	3555	-5.77	20240425	1886	77.62	20240325	4090	-18.09	20230818	1886	77.62	20240325	0.17	N	016100	500	95 억		254503	N	N	0	N	00	N
18	20240426	160324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	175	2	5.60	4193241350	1285821	57.79	3050	3480	3020	4060	2190	3125	3261.13	1.19	0	21899	3985	3555	3125	2695	2265	3770	2910	96	935	500	2180	5	1	19100894	630	275.00	1.40	12	6.73	12.00	2365.00	4090	20230818	-19.32	1886	20240325	74.97	3555	-7.17	20240425	1886	74.97	20240325	4090	-19.32	20230818	1886	74.97	20240325	0.18	N	016100	500	95 억		227886	N	N	0	N	00	N
19	20240426	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	125	2	4.00	4046573805	1241099	55.78	3050	3480	3020	4060	2190	3125	3260.48	1.19	0	12905	3985	3555	3125	2695	2265	3770	2910	96	935	500	2180	5	1	19100894	621	270.83	1.37	12	6.50	12.00	2365.00	4090	20230818	-20.54	1886	20240325	72.32	3555	-8.58	20240425	1886	72.32	20240325	4090	-20.54	20230818	1886	72.32	20240325	0.18	N	016100	500	95 억		227886	N	N	0	N	00	N
20	20240426	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	90	2	2.88	3920168685	1201955	54.02	3050	3480	3020	4060	2190	3125	3261.49	1.19	0	-838	3985	3555	3125	2695	2265	3770	2910	96	935	500	2180	5	1	19100894	614	267.92	1.36	12	6.29	12.00	2365.00	4090	20230818	-21.39	1886	20240325	70.47	3555	-9.56	20240425	1886	70.47	20240325	4090	-21.39	20230818	1886	70.47	20240325	0.18	N	016100	500	95 억		227886	N	N	0	N	00	N
21	20240426	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	65	2	2.08	3718815225	1139415	51.21	3050	3480	3020	4060	2190	3125	3263.79	1.19	0	-14507	3985	3555	3125	2695	2265	3770	2910	96	935	500	2180	5	1	19100894	609	265.83	1.35	12	5.97	12.00	2365.00	4090	20230818	-22.00	1886	20240325	69.14	3555	-10.27	20240425	1886	69.14	20240325	4090	-22.00	20230818	1886	69.14	20240325	0.18	N	016100	500	95 억		227886	N	N	0	N	00	N
22	20240426	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	90	2	2.88	2309928675	715903	32.18	3050	3455	3020	4060	2190	3125	3226.59	1.19	0	1579	3985	3555	3125	2695	2265	3770	2910	96	935	500	2180	5	1	19100894	614	267.92	1.36	12	3.75	12.00	2365.00	4090	20230818	-21.39	1886	20240325	70.47	3555	-9.56	20240425	1886	70.47	20240325	4090	-21.39	20230818	1886	70.47	20240325	0.18	N	016100	500	95 억		227886	N	N	0	N	00	N
23	20240426	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	95	2	3.04	2159457165	669153	30.07	3050	3455	3020	4060	2190	3125	3227.15	1.19	0	-5633	3985	3555	3125	2695	2265	3770	2910	96	935	500	2180	5	1	19100894	615	268.33	1.36	12	3.50	12.00	2365.00	4090	20230818	-21.27	1886	20240325	70.73	3555	-9.42	20240425	1886	70.73	20240325	4090	-21.27	20230818	1886	70.73	20240325	0.18	N	016100	500	95 억		227886	N	N	0	N	00	N
24	20240426	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	10	2	0.32	1130220745	357151	16.05	3050	3300	3020	4060	2190	3125	3164.55	1.19	0	-13182	3985	3555	3125	2695	2265	3770	2910	96	935	500	2180	5	1	19100894	599	261.25	1.33	12	1.87	12.00	2365.00	4090	20230818	-23.35	1886	20240325	66.22	3555	-11.81	20240425	1886	66.22	20240325	4090	-23.35	20230818	1886	66.22	20240325	0.18	N	016100	500	95 억		227886	N	N	0	N	00	N
25	20240426	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-25	5	-0.80	126702935	41071	1.85	3050	3185	3025	4060	2190	3125	3084.97	1.19	0	-1287	3985	3555	3125	2695	2265	3770	2910	96	935	500	2180	5	1	19100894	592	258.33	1.31	12	0.22	12.00	2365.00	4090	20230818	-24.21	1886	20240325	64.37	3555	-12.80	20240425	1886	64.37	20240325	4090	-24.21	20230818	1886	64.37	20240325	0.18	N	016100	500	95 억		227886	N	N	0	N	00	N
26	20240425	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	360	2	13.02	7209174675	2210814	2420.58	2760	3555	2695	3590	1940	2765	3260.99	1.09	0	28842	2888	2826	2778	2716	2668	2857	2747	96	825	500	1930	5	1	19100894	597	260.42	1.32	12	11.57	12.00	2365.00	4090	20230818	-23.59	1886	20240325	65.69	3555	-12.10	20240425	1886	65.69	20240325	4090	-23.59	20230818	1886	65.69	20240325	0.20	N	016100	500	95 억		208602	N	N	0	N	00	N
27	20240425	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	400	2	14.47	6752666855	2064084	2259.93	2760	3555	2695	3590	1940	2765	3271.51	1.09	0	6022	2888	2826	2778	2716	2668	2857	2747	96	825	500	1930	5	1	19100894	605	263.75	1.34	12	10.81	12.00	2365.00	4090	20230818	-22.62	1886	20240325	67.82	3555	-10.97	20240425	1886	67.82	20240325	4090	-22.62	20230818	1886	67.82	20240325	0.20	N	016100	500	95 억		208602	N	N	0	N	00	N
28	20240425	140323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	525	2	18.99	4128342435	1278249	1399.53	2760	3555	2695	3590	1940	2765	3229.69	1.09	0	-4755	2888	2826	2778	2716	2668	2857	2747	96	825	500	1930	5	1	19100894	628	274.17	1.39	12	6.69	12.00	2365.00	4090	20230818	-19.56	1886	20240325	74.44	3555	-7.45	20240425	1886	74.44	20240325	4090	-19.56	20230818	1886	74.44	20240325	0.20	N	016100	500	95 억		208602	N	N	0	N	00	N
29	20240425	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	115	2	4.16	490980730	172813	189.21	2760	2930	2695	3590	1940	2765	2841.11	1.09	0	5362	2888	2826	2778	2716	2668	2857	2747	96	825	500	1930	5	1	19100894	550	240.00	1.22	12	0.90	12.00	2365.00	4090	20230818	-29.58	1886	20240325	52.70	2955	-2.54	20240402	1886	52.70	20240325	4090	-29.58	20230818	1886	52.70	20240325	0.20	N	016100	500	95 억		208602	N	N	0	N	00	N
30	20240425	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	35	2	1.27	195848340	70448	77.13	2760	2860	2695	3590	1940	2765	2780.04	1.09	0	83	2888	2826	2778	2716	2668	2857	2747	96	825	500	1930	5	1	19100894	535	233.33	1.18	12	0.37	12.00	2365.00	4090	20230818	-31.54	1886	20240325	48.46	2955	-5.25	20240402	1886	48.46	20240325	4090	-31.54	20230818	1886	48.46	20240325	0.20	N	016100	500	95 억		208602	N	N	0	N	00	N
31	20240425	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	15	2	0.54	160576935	57786	63.27	2760	2860	2695	3590	1940	2765	2778.82	1.09	0	-47	2888	2826	2778	2716	2668	2857	2747	96	825	500	1930	5	1	19100894	531	231.67	1.18	12	0.30	12.00	2365.00	4090	20230818	-32.03	1886	20240325	47.40	2955	-5.92	20240402	1886	47.40	20240325	4090	-32.03	20230818	1886	47.40	20240325	0.20	N	016100	500	95 억		208602	N	N	0	N	00	N
32	20240425	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-25	5	-0.90	55417965	20300	22.23	2760	2760	2695	3590	1940	2765	2729.95	1.09	0	1076	2888	2826	2778	2716	2668	2857	2747	96	825	500	1930	5	1	19100894	523	228.33	1.16	12	0.11	12.00	2365.00	4090	20230818	-33.01	1886	20240325	45.28	2955	-7.28	20240402	1886	45.28	20240325	4090	-33.01	20230818	1886	45.28	20240325	0.20	N	016100	500	95 억		208602	N	N	0	N	00	N
33	20240425	090323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-15	5	-0.54	8682580	3147	3.45	2760	2760	2750	3590	1940	2765	2759.00	1.09	0	-1095	2888	2826	2778	2716	2668	2857	2747	96	825	500	1930	5	1	19100894	525	229.17	1.16	12	0.02	12.00	2365.00	4090	20230818	-32.76	1886	20240325	45.81	2955	-6.94	20240402	1886	45.81	20240325	4090	-32.76	20230818	1886	45.81	20240325	0.20	N	016100	500	95 억		208602	N	N	0	N	00	N
34	20240424	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-25	5	-0.90	250467235	90346	32.72	2750	2840	2730	3625	1955	2790	2772.31	1.10	0	-2277	2943	2866	2728	2651	2513	2905	2690	96	835	500	1950	5	1	19100894	528	230.42	1.17	12	0.47	12.00	2365.00	4090	20230818	-32.40	1886	20240325	46.61	2955	-6.43	20240402	1886	46.61	20240325	4090	-32.40	20230818	1886	46.61	20240325	0.26	N	016100	500	95 억		210036	N	N	0	N	00	N
35	20240424	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-20	5	-0.72	233572875	84246	30.51	2750	2840	2730	3625	1955	2790	2772.51	1.10	0	-2268	2943	2866	2728	2651	2513	2905	2690	96	835	500	1950	5	1	19100894	529	230.83	1.17	12	0.44	12.00	2365.00	4090	20230818	-32.27	1886	20240325	46.87	2955	-6.26	20240402	1886	46.87	20240325	4090	-32.27	20230818	1886	46.87	20240325	0.26	N	016100	500	95 억		210036	N	N	0	N	00	N
36	20240424	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	205933970	74315	26.91	2750	2840	2730	3625	1955	2790	2771.10	1.10	0	-2833	2943	2866	2728	2651	2513	2905	2690	96	835	500	1950	5	1	19100894	534	232.92	1.18	12	0.39	12.00	2365.00	4090	20230818	-31.66	1886	20240325	48.20	2955	-5.41	20240402	1886	48.20	20240325	4090	-31.66	20230818	1886	48.20	20240325	0.26	N	016100	500	95 억		210036	N	N	0	N	00	N
37	20240424	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-15	5	-0.54	192160110	69375	25.12	2750	2840	2730	3625	1955	2790	2769.88	1.10	0	-2746	2943	2866	2728	2651	2513	2905	2690	96	835	500	1950	5	1	19100894	530	231.25	1.17	12	0.36	12.00	2365.00	4090	20230818	-32.15	1886	20240325	47.14	2955	-6.09	20240402	1886	47.14	20240325	4090	-32.15	20230818	1886	47.14	20240325	0.26	N	016100	500	95 억		210036	N	N	0	N	00	N
38	20240424	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	167138175	60336	21.85	2750	2840	2730	3625	1955	2790	2770.12	1.10	0	-2641	2943	2866	2728	2651	2513	2905	2690	96	835	500	1950	5	1	19100894	532	232.08	1.18	12	0.32	12.00	2365.00	4090	20230818	-31.91	1886	20240325	47.67	2955	-5.75	20240402	1886	47.67	20240325	4090	-31.91	20230818	1886	47.67	20240325	0.26	N	016100	500	95 억		210036	N	N	0	N	00	N
39	20240424	110321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-25	5	-0.90	143116345	51640	18.70	2750	2840	2730	3625	1955	2790	2771.42	1.10	0	-3125	2943	2866	2728	2651	2513	2905	2690	96	835	500	1950	5	1	19100894	528	230.42	1.17	12	0.27	12.00	2365.00	4090	20230818	-32.40	1886	20240325	46.61	2955	-6.43	20240402	1886	46.61	20240325	4090	-32.40	20230818	1886	46.61	20240325	0.26	N	016100	500	95 억		210036	N	N	0	N	00	N
40	20240424	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-15	5	-0.54	112143445	40429	14.64	2750	2840	2730	3625	1955	2790	2773.84	1.10	0	-2754	2943	2866	2728	2651	2513	2905	2690	96	835	500	1950	5	1	19100894	530	231.25	1.17	12	0.21	12.00	2365.00	4090	20230818	-32.15	1886	20240325	47.14	2955	-6.09	20240402	1886	47.14	20240325	4090	-32.15	20230818	1886	47.14	20240325	0.26	N	016100	500	95 억		210036	N	N	0	N	00	N
41	20240424	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-20	5	-0.72	8120655	2933	1.06	2750	2790	2750	3625	1955	2790	2768.72	1.10	0	163	2943	2866	2728	2651	2513	2905	2690	96	835	500	1950	5	1	19100894	529	230.83	1.17	12	0.02	12.00	2365.00	4090	20230818	-32.27	1886	20240325	46.87	2955	-6.26	20240402	1886	46.87	20240325	4090	-32.27	20230818	1886	46.87	20240325	0.26	N	016100	500	95 억		210036	N	N	0	N	00	N
42	20240423	160312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	95	2	3.53	738884235	271837	61.99	2665	2805	2590	3500	1890	2695	2717.22	1.16	0	-18860	3071	2882	2666	2477	2261	2977	2572	96	805	500	1880	5	1	19100894	533	232.50	1.18	12	1.42	12.00	2365.00	4090	20230818	-31.78	1886	20240325	47.93	2955	-5.58	20240402	1886	47.93	20240325	4090	-31.78	20230818	1886	47.93	20240325	0.21	N	016100	500	95 억		222449	N	N	0	N	00	N
43	20240423	150320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	85	2	3.15	559403610	207443	47.31	2665	2805	2590	3500	1890	2695	2696.66	1.16	0	-12537	3071	2882	2666	2477	2261	2977	2572	96	805	500	1880	5	1	19100894	531	231.67	1.18	12	1.09	12.00	2365.00	4090	20230818	-32.03	1886	20240325	47.40	2955	-5.92	20240402	1886	47.40	20240325	4090	-32.03	20230818	1886	47.40	20240325	0.21	N	016100	500	95 억		222449	N	N	0	N	00	N
44	20240423	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-60	5	-2.23	213192295	81392	18.56	2665	2695	2590	3500	1890	2695	2619.31	1.16	0	-11877	3071	2882	2666	2477	2261	2977	2572	96	805	500	1880	5	1	19100894	503	219.58	1.11	12	0.43	12.00	2365.00	4090	20230818	-35.57	1886	20240325	39.71	2955	-10.83	20240402	1886	39.71	20240325	4090	-35.57	20230818	1886	39.71	20240325	0.21	N	016100	500	95 억		222449	N	N	0	N	00	N
45	20240423	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-85	5	-3.15	205630565	78499	17.90	2665	2695	2590	3500	1890	2695	2619.52	1.16	0	-11326	3071	2882	2666	2477	2261	2977	2572	96	805	500	1880	5	1	19100894	499	217.50	1.10	12	0.41	12.00	2365.00	4090	20230818	-36.19	1886	20240325	38.39	2955	-11.68	20240402	1886	38.39	20240325	4090	-36.19	20230818	1886	38.39	20240325	0.21	N	016100	500	95 억		222449	N	N	0	N	00	N
46	20240423	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-75	5	-2.78	187317950	71509	16.31	2665	2695	2590	3500	1890	2695	2619.49	1.16	0	-8019	3071	2882	2666	2477	2261	2977	2572	96	805	500	1880	5	1	19100894	500	218.33	1.11	12	0.37	12.00	2365.00	4090	20230818	-35.94	1886	20240325	38.92	2955	-11.34	20240402	1886	38.92	20240325	4090	-35.94	20230818	1886	38.92	20240325	0.21	N	016100	500	95 억		222449	N	N	0	N	00	N
47	20240423	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-100	5	-3.71	166988575	63694	14.53	2665	2695	2595	3500	1890	2695	2621.72	1.16	0	-7256	3071	2882	2666	2477	2261	2977	2572	96	805	500	1880	5	1	19100894	496	216.25	1.10	12	0.33	12.00	2365.00	4090	20230818	-36.55	1886	20240325	37.59	2955	-12.18	20240402	1886	37.59	20240325	4090	-36.55	20230818	1886	37.59	20240325	0.21	N	016100	500	95 억		222449	N	N	0	N	00	N
48	20240423	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-75	5	-2.78	131438110	50078	11.42	2665	2695	2595	3500	1890	2695	2624.65	1.16	0	-3639	3071	2882	2666	2477	2261	2977	2572	96	805	500	1880	5	1	19100894	500	218.33	1.11	12	0.26	12.00	2365.00	4090	20230818	-35.94	1886	20240325	38.92	2955	-11.34	20240402	1886	38.92	20240325	4090	-35.94	20230818	1886	38.92	20240325	0.21	N	016100	500	95 억		222449	N	N	0	N	00	N
49	20240423	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-50	5	-1.86	26420160	10004	2.28	2665	2670	2610	3500	1890	2695	2640.88	1.16	0	-4052	3071	2882	2666	2477	2261	2977	2572	96	805	500	1880	5	1	19100894	505	220.42	1.12	12	0.05	12.00	2365.00	4090	20230818	-35.33	1886	20240325	40.24	2955	-10.49	20240402	1886	40.24	20240325	4090	-35.33	20230818	1886	40.24	20240325	0.21	N	016100	500	95 억		222449	N	N	0	N	00	N
50	20240422	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	225	2	9.11	1158130915	435229	239.53	2470	2855	2450	3210	1730	2470	2660.87	1.11	0	7201	2723	2596	2473	2346	2223	2535	2285	96	740	500	1720	5	1	19100894	515	224.58	1.14	12	2.28	12.00	2365.00	4090	20230818	-34.11	1886	20240325	42.90	2955	-8.80	20240402	1886	42.90	20240325	4090	-34.11	20230818	1886	42.90	20240325	0.23	N	016100	500	95 억		211726	N	N	0	N	00	N
51	20240422	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	155	2	6.28	1054005640	396378	218.14	2470	2855	2450	3210	1730	2470	2659.09	1.11	0	4817	2723	2596	2473	2346	2223	2535	2285	96	740	500	1720	5	1	19100894	501	218.75	1.11	12	2.08	12.00	2365.00	4090	20230818	-35.82	1886	20240325	39.18	2955	-11.17	20240402	1886	39.18	20240325	4090	-35.82	20230818	1886	39.18	20240325	0.23	N	016100	500	95 억		211726	N	N	0	N	00	N
52	20240422	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	100	2	4.05	1015770625	381631	210.03	2470	2855	2450	3210	1730	2470	2661.66	1.11	0	2661	2723	2596	2473	2346	2223	2535	2285	96	740	500	1720	5	1	19100894	491	214.17	1.09	12	2.00	12.00	2365.00	4090	20230818	-37.16	1886	20240325	36.27	2955	-13.03	20240402	1886	36.27	20240325	4090	-37.16	20230818	1886	36.27	20240325	0.23	N	016100	500	95 억		211726	N	N	0	N	00	N
53	20240422	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	160	2	6.48	933962385	349907	192.57	2470	2855	2450	3210	1730	2470	2669.17	1.11	0	-9142	2723	2596	2473	2346	2223	2535	2285	96	740	500	1720	5	1	19100894	502	219.17	1.11	12	1.83	12.00	2365.00	4090	20230818	-35.70	1886	20240325	39.45	2955	-11.00	20240402	1886	39.45	20240325	4090	-35.70	20230818	1886	39.45	20240325	0.23	N	016100	500	95 억		211726	N	N	0	N	00	N
54	20240422	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	190	2	7.69	883389335	330889	182.10	2470	2855	2450	3210	1730	2470	2669.75	1.11	0	-9451	2723	2596	2473	2346	2223	2535	2285	96	740	500	1720	5	1	19100894	508	221.67	1.12	12	1.73	12.00	2365.00	4090	20230818	-34.96	1886	20240325	41.04	2955	-9.98	20240402	1886	41.04	20240325	4090	-34.96	20230818	1886	41.04	20240325	0.23	N	016100	500	95 억		211726	N	N	0	N	00	N
55	20240422	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	130	2	5.26	830219710	310609	170.94	2470	2855	2450	3210	1730	2470	2672.88	1.11	0	-8608	2723	2596	2473	2346	2223	2535	2285	96	740	500	1720	5	1	19100894	497	216.67	1.10	12	1.63	12.00	2365.00	4090	20230818	-36.43	1886	20240325	37.86	2955	-12.01	20240402	1886	37.86	20240325	4090	-36.43	20230818	1886	37.86	20240325	0.23	N	016100	500	95 억		211726	N	N	0	N	00	N
56	20240422	100319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	130	2	5.26	763198535	284896	156.79	2470	2855	2450	3210	1730	2470	2678.87	1.11	0	-4218	2723	2596	2473	2346	2223	2535	2285	96	740	500	1720	5	1	19100894	497	216.67	1.10	12	1.49	12.00	2365.00	4090	20230818	-36.43	1886	20240325	37.86	2955	-12.01	20240402	1886	37.86	20240325	4090	-36.43	20230818	1886	37.86	20240325	0.23	N	016100	500	95 억		211726	N	N	0	N	00	N
57	20240422	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-15	5	-0.61	3480215	1415	0.78	2470	2470	2450	3210	1730	2470	2459.52	1.11	0	-299	2723	2596	2473	2346	2223	2535	2285	96	740	500	1720	5	1	19100894	469	204.58	1.04	12	0.01	12.00	2365.00	4090	20230818	-39.98	1886	20240325	30.17	2955	-16.92	20240402	1886	30.17	20240325	4090	-39.98	20230818	1886	30.17	20240325	0.23	N	016100	500	95 억		211726	N	N	0	N	00	N
58	20240419	160307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-80	5	-3.14	445071150	181482	61.02	2535	2600	2350	3315	1785	2550	2452.43	1.22	0	-26203	2746	2647	2556	2457	2366	2697	2507	96	765	500	1780	5	1	19100894	472	205.83	1.04	12	0.95	12.00	2365.00	4090	20230818	-39.61	1886	20240325	30.97	2955	-16.41	20240402	1886	30.97	20240325	4090	-39.61	20230818	1886	30.97	20240325	0.26	N	016100	500	95 억		233273	N	N	0	N	00	N
59	20240419	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-90	5	-3.53	424997560	173378	58.29	2535	2600	2350	3315	1785	2550	2451.28	1.22	0	-22397	2746	2647	2556	2457	2366	2697	2507	96	765	500	1780	5	1	19100894	470	205.00	1.04	12	0.91	12.00	2365.00	4090	20230818	-39.85	1886	20240325	30.43	2955	-16.75	20240402	1886	30.43	20240325	4090	-39.85	20230818	1886	30.43	20240325	0.26	N	016100	500	95 억		233273	N	N	0	N	00	N
60	20240419	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-45	5	-1.76	400556635	163474	54.96	2535	2600	2350	3315	1785	2550	2450.28	1.22	0	-19724	2746	2647	2556	2457	2366	2697	2507	96	765	500	1780	5	1	19100894	478	208.75	1.06	12	0.86	12.00	2365.00	4090	20230818	-38.75	1886	20240325	32.82	2955	-15.23	20240402	1886	32.82	20240325	4090	-38.75	20230818	1886	32.82	20240325	0.26	N	016100	500	95 억		233273	N	N	0	N	00	N
61	20240419	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-120	5	-4.71	360250035	147147	49.47	2535	2600	2350	3315	1785	2550	2448.23	1.22	0	-18534	2746	2647	2556	2457	2366	2697	2507	96	765	500	1780	5	1	19100894	464	202.50	1.03	12	0.77	12.00	2365.00	4090	20230818	-40.59	1886	20240325	28.84	2955	-17.77	20240402	1886	28.84	20240325	4090	-40.59	20230818	1886	28.84	20240325	0.26	N	016100	500	95 억		233273	N	N	0	N	00	N
62	20240419	120307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-170	5	-6.67	335861405	137046	46.08	2535	2600	2350	3315	1785	2550	2450.72	1.22	0	-16524	2746	2647	2556	2457	2366	2697	2507	96	765	500	1780	5	1	19100894	455	198.33	1.01	12	0.72	12.00	2365.00	4090	20230818	-41.81	1886	20240325	26.19	2955	-19.46	20240402	1886	26.19	20240325	4090	-41.81	20230818	1886	26.19	20240325	0.26	N	016100	500	95 억		233273	N	N	0	N	00	N
63	20240419	110309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-150	5	-5.88	291417325	118301	39.78	2535	2600	2380	3315	1785	2550	2463.35	1.22	0	-14703	2746	2647	2556	2457	2366	2697	2507	96	765	500	1780	5	1	19100894	458	200.00	1.01	12	0.62	12.00	2365.00	4090	20230818	-41.32	1886	20240325	27.25	2955	-18.78	20240402	1886	27.25	20240325	4090	-41.32	20230818	1886	27.25	20240325	0.26	N	016100	500	95 억		233273	N	N	0	N	00	N
64	20240419	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-55	5	-2.16	150176270	60326	20.28	2535	2600	2450	3315	1785	2550	2489.41	1.22	0	1530	2746	2647	2556	2457	2366	2697	2507	96	765	500	1780	5	1	19100894	477	207.92	1.05	12	0.32	12.00	2365.00	4090	20230818	-39.00	1886	20240325	32.29	2955	-15.57	20240402	1886	32.29	20240325	4090	-39.00	20230818	1886	32.29	20240325	0.26	N	016100	500	95 억		233273	N	N	0	N	00	N
65	20240419	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-15	5	-0.59	17280970	6762	2.27	2535	2600	2530	3315	1785	2550	2555.60	1.22	0	-734	2746	2647	2556	2457	2366	2697	2507	96	765	500	1780	5	1	19100894	484	211.25	1.07	12	0.04	12.00	2365.00	4090	20230818	-38.02	1886	20240325	34.41	2955	-14.21	20240402	1886	34.41	20240325	4090	-38.02	20230818	1886	34.41	20240325	0.26	N	016100	500	95 억		233273	N	N	0	N	00	N
66	20240418	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-20	5	-0.78	754800510	295261	17.43	2520	2655	2465	3340	1800	2570	2556.38	1.19	0	4614	3166	2867	2551	2252	1936	3017	2402	96	770	500	1790	5	1	19100894	487	212.50	1.08	12	1.55	12.00	2365.00	4090	20230818	-37.65	1886	20240325	35.21	2955	-13.71	20240402	1886	35.21	20240325	4090	-37.65	20230818	1886	35.21	20240325	0.28	N	016100	500	95 억		228119	N	N	0	N	00	N
67	20240418	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-10	5	-0.39	699487900	273620	16.16	2520	2655	2465	3340	1800	2570	2556.42	1.19	0	7034	3166	2867	2551	2252	1936	3017	2402	96	770	500	1790	5	1	19100894	489	213.33	1.08	12	1.43	12.00	2365.00	4090	20230818	-37.41	1886	20240325	35.74	2955	-13.37	20240402	1886	35.74	20240325	4090	-37.41	20230818	1886	35.74	20240325	0.28	N	016100	500	95 억		228119	N	N	0	N	00	N
68	20240418	140307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-55	5	-2.14	610761475	238460	14.08	2520	2655	2465	3340	1800	2570	2561.27	1.19	0	9243	3166	2867	2551	2252	1936	3017	2402	96	770	500	1790	5	1	19100894	480	209.58	1.06	12	1.25	12.00	2365.00	4090	20230818	-38.51	1886	20240325	33.35	2955	-14.89	20240402	1886	33.35	20240325	4090	-38.51	20230818	1886	33.35	20240325	0.28	N	016100	500	95 억		228119	N	N	0	N	00	N
69	20240418	130307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-30	5	-1.17	552358180	215217	12.71	2520	2655	2465	3340	1800	2570	2566.52	1.19	0	6542	3166	2867	2551	2252	1936	3017	2402	96	770	500	1790	5	1	19100894	485	211.67	1.07	12	1.13	12.00	2365.00	4090	20230818	-37.90	1886	20240325	34.68	2955	-14.04	20240402	1886	34.68	20240325	4090	-37.90	20230818	1886	34.68	20240325	0.28	N	016100	500	95 억		228119	N	N	0	N	00	N
70	20240418	120305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	0	3	0.00	519431395	202274	11.94	2520	2655	2465	3340	1800	2570	2567.96	1.19	0	8522	3166	2867	2551	2252	1936	3017	2402	96	770	500	1790	5	1	19100894	491	214.17	1.09	12	1.06	12.00	2365.00	4090	20230818	-37.16	1886	20240325	36.27	2955	-13.03	20240402	1886	36.27	20240325	4090	-37.16	20230818	1886	36.27	20240325	0.28	N	016100	500	95 억		228119	N	N	0	N	00	N
71	20240418	110307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-10	5	-0.39	446596990	173704	10.26	2520	2655	2465	3340	1800	2570	2571.02	1.19	0	6083	3166	2867	2551	2252	1936	3017	2402	96	770	500	1790	5	1	19100894	489	213.33	1.08	12	0.91	12.00	2365.00	4090	20230818	-37.41	1886	20240325	35.74	2955	-13.37	20240402	1886	35.74	20240325	4090	-37.41	20230818	1886	35.74	20240325	0.28	N	016100	500	95 억		228119	N	N	0	N	00	N
72	20240418	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	35	2	1.36	355161720	138098	8.15	2520	2655	2465	3340	1800	2570	2571.81	1.19	0	1655	3166	2867	2551	2252	1936	3017	2402	96	770	500	1790	5	1	19100894	498	217.08	1.10	12	0.72	12.00	2365.00	4090	20230818	-36.31	1886	20240325	38.12	2955	-11.84	20240402	1886	38.12	20240325	4090	-36.31	20230818	1886	38.12	20240325	0.28	N	016100	500	95 억		228119	N	N	0	N	00	N
73	20240418	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-60	5	-2.33	42712385	16867	1.00	2520	2570	2510	3340	1800	2570	2532.30	1.19	0	-1049	3166	2867	2551	2252	1936	3017	2402	96	770	500	1790	5	1	19100894	479	209.17	1.06	12	0.09	12.00	2365.00	4090	20230818	-38.63	1886	20240325	33.09	2955	-15.06	20240402	1886	33.09	20240325	4090	-38.63	20230818	1886	33.09	20240325	0.28	N	016100	500	95 억		228119	N	N	0	N	00	N
74	20240417	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	335	2	14.99	4360021700	1677501	1297.97	2235	2850	2235	2905	1565	2235	2599.14	1.08	0	38347	2451	2342	2276	2167	2101	2310	2135	96	670	500	1560	5	1	19100894	491	214.17	1.09	12	8.78	12.00	2365.00	4090	20230818	-37.16	1886	20240325	36.27	2955	-13.03	20240402	1886	36.27	20240325	4090	-37.16	20230818	1886	36.27	20240325	0.28	N	016100	500	95 억		205758	N	N	0	N	00	N
75	20240417	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	295	2	13.20	4235526500	1628410	1259.99	2235	2850	2235	2905	1565	2235	2601.02	1.08	0	33890	2451	2342	2276	2167	2101	2310	2135	96	670	500	1560	5	1	19100894	483	210.83	1.07	12	8.53	12.00	2365.00	4090	20230818	-38.14	1886	20240325	34.15	2955	-14.38	20240402	1886	34.15	20240325	4090	-38.14	20230818	1886	34.15	20240325	0.28	N	016100	500	95 억		205758	N	N	0	N	00	N
76	20240417	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	350	2	15.66	3842014650	1474679	1141.04	2235	2850	2235	2905	1565	2235	2605.32	1.08	0	27712	2451	2342	2276	2167	2101	2310	2135	96	670	500	1560	5	1	19100894	494	215.42	1.09	12	7.72	12.00	2365.00	4090	20230818	-36.80	1886	20240325	37.06	2955	-12.52	20240402	1886	37.06	20240325	4090	-36.80	20230818	1886	37.06	20240325	0.28	N	016100	500	95 억		205758	N	N	0	N	00	N
77	20240417	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	435	2	19.46	3318518570	1273065	985.04	2235	2850	2235	2905	1565	2235	2606.72	1.08	0	5503	2451	2342	2276	2167	2101	2310	2135	96	670	500	1560	5	1	19100894	510	222.50	1.13	12	6.66	12.00	2365.00	4090	20230818	-34.72	1886	20240325	41.57	2955	-9.64	20240402	1886	41.57	20240325	4090	-34.72	20230818	1886	41.57	20240325	0.28	N	016100	500	95 억		205758	N	N	0	N	00	N
78	20240417	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	280	2	12.53	1273834000	519657	402.09	2235	2595	2235	2905	1565	2235	2451.30	1.08	0	4306	2451	2342	2276	2167	2101	2310	2135	96	670	500	1560	5	1	19100894	480	209.58	1.06	12	2.72	12.00	2365.00	4090	20230818	-38.51	1886	20240325	33.35	2955	-14.89	20240402	1886	33.35	20240325	4090	-38.51	20230818	1886	33.35	20240325	0.28	N	016100	500	95 억		205758	N	N	0	N	00	N
79	20240417	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	145	2	6.49	1055121785	431599	333.95	2235	2595	2235	2905	1565	2235	2444.68	1.08	0	9620	2451	2342	2276	2167	2101	2310	2135	96	670	500	1560	5	1	19100894	455	198.33	1.01	12	2.26	12.00	2365.00	4090	20230818	-41.81	1886	20240325	26.19	2955	-19.46	20240402	1886	26.19	20240325	4090	-41.81	20230818	1886	26.19	20240325	0.28	N	016100	500	95 억		205758	N	N	0	N	00	N
80	20240417	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	195	2	8.72	944591065	384944	297.85	2235	2595	2235	2905	1565	2235	2453.84	1.08	0	2282	2451	2342	2276	2167	2101	2310	2135	96	670	500	1560	5	1	19100894	464	202.50	1.03	12	2.02	12.00	2365.00	4090	20230818	-40.59	1886	20240325	28.84	2955	-17.77	20240402	1886	28.84	20240325	4090	-40.59	20230818	1886	28.84	20240325	0.28	N	016100	500	95 억		205758	N	N	0	N	00	N
81	20240417	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	15	2	0.67	10590035	4731	3.66	2235	2255	2235	2905	1565	2235	2238.44	1.08	0	1457	2451	2342	2276	2167	2101	2310	2135	96	670	500	1560	5	1	19100894	430	187.50	0.95	12	0.02	12.00	2365.00	4090	20230818	-44.99	1886	20240325	19.30	2955	-23.86	20240402	1886	19.30	20240325	4090	-44.99	20230818	1886	19.30	20240325	0.28	N	016100	500	95 억		205758	N	N	0	N	00	N
82	20240416	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-150	5	-6.29	288104610	126808	58.70	2335	2385	2210	3100	1670	2385	2272.04	1.12	0	-10996	2521	2452	2361	2292	2201	2465	2305	96	715	500	1660	5	1	19100894	427	186.25	0.95	12	0.66	12.00	2365.00	4090	20230818	-45.35	1886	20240325	18.50	2955	-24.37	20240402	1886	18.50	20240325	4090	-45.35	20230818	1886	18.50	20240325	0.29	N	016100	500	95 억		213537	N	N	0	N	00	N
83	20240416	150305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-175	5	-7.34	249223540	109287	50.59	2335	2385	2210	3100	1670	2385	2280.45	1.12	0	-2686	2521	2452	2361	2292	2201	2465	2305	96	715	500	1660	5	1	19100894	422	184.17	0.93	12	0.57	12.00	2365.00	4090	20230818	-45.97	1886	20240325	17.18	2955	-25.21	20240402	1886	17.18	20240325	4090	-45.97	20230818	1886	17.18	20240325	0.29	N	016100	500	95 억		213537	N	N	0	N	00	N
84	20240416	140304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-155	5	-6.50	184109895	80071	37.07	2335	2385	2225	3100	1670	2385	2299.33	1.12	0	2027	2521	2452	2361	2292	2201	2465	2305	96	715	500	1660	5	1	19100894	426	185.83	0.94	12	0.42	12.00	2365.00	4090	20230818	-45.48	1886	20240325	18.24	2955	-24.53	20240402	1886	18.24	20240325	4090	-45.48	20230818	1886	18.24	20240325	0.29	N	016100	500	95 억		213537	N	N	0	N	00	N
85	20240416	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-135	5	-5.66	149443215	64543	29.88	2335	2385	2225	3100	1670	2385	2315.41	1.12	0	833	2521	2452	2361	2292	2201	2465	2305	96	715	500	1660	5	1	19100894	430	187.50	0.95	12	0.34	12.00	2365.00	4090	20230818	-44.99	1886	20240325	19.30	2955	-23.86	20240402	1886	19.30	20240325	4090	-44.99	20230818	1886	19.30	20240325	0.29	N	016100	500	95 억		213537	N	N	0	N	00	N
86	20240416	120307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-125	5	-5.24	141800125	61161	28.31	2335	2385	2225	3100	1670	2385	2318.47	1.12	0	857	2521	2452	2361	2292	2201	2465	2305	96	715	500	1660	5	1	19100894	432	188.33	0.96	12	0.32	12.00	2365.00	4090	20230818	-44.74	1886	20240325	19.83	2955	-23.52	20240402	1886	19.83	20240325	4090	-44.74	20230818	1886	19.83	20240325	0.29	N	016100	500	95 억		213537	N	N	0	N	00	N
87	20240416	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-90	5	-3.77	121188515	52011	24.08	2335	2385	2275	3100	1670	2385	2330.06	1.12	0	170	2521	2452	2361	2292	2201	2465	2305	96	715	500	1660	5	1	19100894	438	191.25	0.97	12	0.27	12.00	2365.00	4090	20230818	-43.89	1886	20240325	21.69	2955	-22.34	20240402	1886	21.69	20240325	4090	-43.89	20230818	1886	21.69	20240325	0.29	N	016100	500	95 억		213537	N	N	0	N	00	N
88	20240416	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-20	5	-0.84	61995555	26368	12.21	2335	2385	2320	3100	1670	2385	2351.17	1.12	0	-5397	2521	2452	2361	2292	2201	2465	2305	96	715	500	1660	5	1	19100894	452	197.08	1.00	12	0.14	12.00	2365.00	4090	20230818	-42.18	1886	20240325	25.40	2955	-19.97	20240402	1886	25.40	20240325	4090	-42.18	20230818	1886	25.40	20240325	0.29	N	016100	500	95 억		213537	N	N	0	N	00	N
89	20240416	090301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-20	5	-0.84	7003970	2973	1.38	2335	2385	2335	3100	1670	2385	2355.86	1.12	0	642	2521	2452	2361	2292	2201	2465	2305	96	715	500	1660	5	1	19100894	452	197.08	1.00	12	0.02	12.00	2365.00	4090	20230818	-42.18	1886	20240325	25.40	2955	-19.97	20240402	1886	25.40	20240325	4090	-42.18	20230818	1886	25.40	20240325	0.29	N	016100	500	95 억		213537	N	N	0	N	00	N
90	20240415	160301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-60	5	-2.45	496345375	212873	11.75	2385	2430	2270	3175	1715	2445	2331.62	1.13	0	-4371	2848	2646	2373	2171	1898	2747	2272	96	730	500	1710	5	1	19100894	456	198.75	1.01	12	1.11	12.00	2365.00	4090	20230818	-41.69	1886	20240325	26.46	2955	-19.29	20240402	1886	26.46	20240325	4090	-41.69	20230818	1886	26.46	20240325	0.30	N	016100	500	95 억		216128	N	N	0	N	00	N
91	20240415	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-75	5	-3.07	457640610	196601	10.85	2385	2430	2270	3175	1715	2445	2327.76	1.13	0	-1421	2848	2646	2373	2171	1898	2747	2272	96	730	500	1710	5	1	19100894	453	197.50	1.00	12	1.03	12.00	2365.00	4090	20230818	-42.05	1886	20240325	25.66	2955	-19.80	20240402	1886	25.66	20240325	4090	-42.05	20230818	1886	25.66	20240325	0.30	N	016100	500	95 억		216128	N	N	0	N	00	N
92	20240415	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-95	5	-3.89	407851385	175453	9.68	2385	2430	2270	3175	1715	2445	2324.56	1.13	0	-4059	2848	2646	2373	2171	1898	2747	2272	96	730	500	1710	5	1	19100894	449	195.83	0.99	12	0.92	12.00	2365.00	4090	20230818	-42.54	1886	20240325	24.60	2955	-20.47	20240402	1886	24.60	20240325	4090	-42.54	20230818	1886	24.60	20240325	0.30	N	016100	500	95 억		216128	N	N	0	N	00	N
93	20240415	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-140	5	-5.73	389003005	167346	9.23	2385	2430	2270	3175	1715	2445	2324.54	1.13	0	-2995	2848	2646	2373	2171	1898	2747	2272	96	730	500	1710	5	1	19100894	440	192.08	0.97	12	0.88	12.00	2365.00	4090	20230818	-43.64	1886	20240325	22.22	2955	-22.00	20240402	1886	22.22	20240325	4090	-43.64	20230818	1886	22.22	20240325	0.30	N	016100	500	95 억		216128	N	N	0	N	00	N
94	20240415	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-145	5	-5.93	368374955	158380	8.74	2385	2430	2270	3175	1715	2445	2325.89	1.13	0	-1839	2848	2646	2373	2171	1898	2747	2272	96	730	500	1710	5	1	19100894	439	191.67	0.97	12	0.83	12.00	2365.00	4090	20230818	-43.77	1886	20240325	21.95	2955	-22.17	20240402	1886	21.95	20240325	4090	-43.77	20230818	1886	21.95	20240325	0.30	N	016100	500	95 억		216128	N	N	0	N	00	N
95	20240415	110303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-150	5	-6.13	364352350	156627	8.64	2385	2430	2270	3175	1715	2445	2326.24	1.13	0	-1964	2848	2646	2373	2171	1898	2747	2272	96	730	500	1710	5	1	19100894	438	191.25	0.97	12	0.82	12.00	2365.00	4090	20230818	-43.89	1886	20240325	21.69	2955	-22.34	20240402	1886	21.69	20240325	4090	-43.89	20230818	1886	21.69	20240325	0.30	N	016100	500	95 억		216128	N	N	0	N	00	N
96	20240415	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-130	5	-5.32	271708820	116169	6.41	2385	2430	2270	3175	1715	2445	2338.91	1.13	0	-11189	2848	2646	2373	2171	1898	2747	2272	96	730	500	1710	5	1	19100894	442	192.92	0.98	12	0.61	12.00	2365.00	4090	20230818	-43.40	1886	20240325	22.75	2955	-21.66	20240402	1886	22.75	20240325	4090	-43.40	20230818	1886	22.75	20240325	0.30	N	016100	500	95 억		216128	N	N	0	N	00	N
97	20240415	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-115	5	-4.70	60081305	25501	1.41	2385	2385	2320	3175	1715	2445	2356.03	1.13	0	-7280	2848	2646	2373	2171	1898	2747	2272	96	730	500	1710	5	1	19100894	445	194.17	0.99	12	0.13	12.00	2365.00	4090	20230818	-43.03	1886	20240325	23.54	2955	-21.15	20240402	1886	23.54	20240325	4090	-43.03	20230818	1886	23.54	20240325	0.30	N	016100	500	95 억		216128	N	N	0	N	00	N
98	20240412	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	370	2	17.83	4354389420	1802548	2701.54	2130	2575	2100	2695	1455	2075	2415.68	1.18	0	3898	2185	2130	2095	2040	2005	2112	2022	96	620	500	1450	5	1	19100894	467	203.75	1.03	12	9.44	12.00	2365.00	4090	20230818	-40.22	1886	20240325	29.64	2955	-17.26	20240402	1886	29.64	20240325	4090	-40.22	20230818	1886	29.64	20240325	0.31	N	016100	500	95 억		224504	N	N	0	N	00	N
99	20240412	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	295	2	14.22	4164974965	1723970	2583.77	2130	2575	2100	2695	1455	2075	2415.92	1.18	0	-3209	2185	2130	2095	2040	2005	2112	2022	96	620	500	1450	5	1	19100894	453	197.50	1.00	12	9.03	12.00	2365.00	4090	20230818	-42.05	1886	20240325	25.66	2955	-19.80	20240402	1886	25.66	20240325	4090	-42.05	20230818	1886	25.66	20240325	0.31	N	016100	500	95 억		224504	N	N	0	N	00	N
100	20240412	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	275	2	13.25	4094231710	1693770	2538.51	2130	2575	2100	2695	1455	2075	2417.23	1.18	0	-5110	2185	2130	2095	2040	2005	2112	2022	96	620	500	1450	5	1	19100894	449	195.83	0.99	12	8.87	12.00	2365.00	4090	20230818	-42.54	1886	20240325	24.60	2955	-20.47	20240402	1886	24.60	20240325	4090	-42.54	20230818	1886	24.60	20240325	0.31	N	016100	500	95 억		224504	N	N	0	N	00	N
101	20240412	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	255	2	12.29	3899472805	1610838	2414.22	2130	2575	2100	2695	1455	2075	2420.77	1.18	0	-6701	2185	2130	2095	2040	2005	2112	2022	96	620	500	1450	5	1	19100894	445	194.17	0.99	12	8.43	12.00	2365.00	4090	20230818	-43.03	1886	20240325	23.54	2955	-21.15	20240402	1886	23.54	20240325	4090	-43.03	20230818	1886	23.54	20240325	0.31	N	016100	500	95 억		224504	N	N	0	N	00	N
102	20240412	120302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	250	2	12.05	3496567780	1442223	2161.51	2130	2575	2100	2695	1455	2075	2424.43	1.18	0	-15312	2185	2130	2095	2040	2005	2112	2022	96	620	500	1450	5	1	19100894	444	193.75	0.98	12	7.55	12.00	2365.00	4090	20230818	-43.15	1886	20240325	23.28	2955	-21.32	20240402	1886	23.28	20240325	4090	-43.15	20230818	1886	23.28	20240325	0.31	N	016100	500	95 억		224504	N	N	0	N	00	N
103	20240412	110300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	320	2	15.42	3352202610	1380835	2069.50	2130	2575	2100	2695	1455	2075	2427.66	1.18	0	-19996	2185	2130	2095	2040	2005	2112	2022	96	620	500	1450	5	1	19100894	457	199.58	1.01	12	7.23	12.00	2365.00	4090	20230818	-41.44	1886	20240325	26.99	2955	-18.95	20240402	1886	26.99	20240325	4090	-41.44	20230818	1886	26.99	20240325	0.31	N	016100	500	95 억		224504	N	N	0	N	00	N
104	20240412	100300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	400	2	19.28	2777363730	1141874	1711.36	2130	2575	2100	2695	1455	2075	2432.29	1.18	0	-18730	2185	2130	2095	2040	2005	2112	2022	96	620	500	1450	5	1	19100894	473	206.25	1.05	12	5.98	12.00	2365.00	4090	20230818	-39.49	1886	20240325	31.23	2955	-16.24	20240402	1886	31.23	20240325	4090	-39.49	20230818	1886	31.23	20240325	0.31	N	016100	500	95 억		224504	N	N	0	N	00	N
105	20240412	090301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	40	2	1.93	8602950	4059	6.08	2130	2130	2115	2695	1455	2075	2119.48	1.18	0	-354	2185	2130	2095	2040	2005	2112	2022	96	620	500	1450	5	1	19100894	404	176.25	0.89	12	0.02	12.00	2365.00	4090	20230818	-48.29	1886	20240325	12.14	2955	-28.43	20240402	1886	12.14	20240325	4090	-48.29	20230818	1886	12.14	20240325	0.31	N	016100	500	95 억		224504	N	N	0	N	00	N
106	20240411	160258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-85	5	-3.94	138873920	66403	57.24	2145	2150	2060	2805	1515	2160	2091.39	1.16	0	3639	2310	2235	2190	2115	2070	2212	2092	96	645	500	1510	5	1	19100894	396	172.92	0.88	12	0.35	12.00	2365.00	4090	20230818	-49.27	1886	20240325	10.02	2955	-29.78	20240402	1886	10.02	20240325	4090	-49.27	20230818	1886	10.02	20240325	0.33	N	016100	500	95 억		220865	N	N	0	N	00	N
107	20240411	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-75	5	-3.47	123957075	59231	51.06	2145	2150	2060	2805	1515	2160	2092.77	1.16	0	3847	2310	2235	2190	2115	2070	2212	2092	96	645	500	1510	5	1	19100894	398	173.75	0.88	12	0.31	12.00	2365.00	4090	20230818	-49.02	1886	20240325	10.55	2955	-29.44	20240402	1886	10.55	20240325	4090	-49.02	20230818	1886	10.55	20240325	0.33	N	016100	500	95 억		220865	N	N	0	N	00	N
108	20240411	140304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-80	5	-3.70	81500975	38833	33.48	2145	2150	2060	2805	1515	2160	2098.76	1.16	0	2681	2310	2235	2190	2115	2070	2212	2092	96	645	500	1510	5	1	19100894	397	173.33	0.88	12	0.20	12.00	2365.00	4090	20230818	-49.14	1886	20240325	10.29	2955	-29.61	20240402	1886	10.29	20240325	4090	-49.14	20230818	1886	10.29	20240325	0.33	N	016100	500	95 억		220865	N	N	0	N	00	N
109	20240411	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-50	5	-2.31	66874920	31812	27.42	2145	2150	2060	2805	1515	2160	2102.19	1.16	0	2259	2310	2235	2190	2115	2070	2212	2092	96	645	500	1510	5	1	19100894	403	175.83	0.89	12	0.17	12.00	2365.00	4090	20230818	-48.41	1886	20240325	11.88	2955	-28.60	20240402	1886	11.88	20240325	4090	-48.41	20230818	1886	11.88	20240325	0.33	N	016100	500	95 억		220865	N	N	0	N	00	N
110	20240411	120300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-45	5	-2.08	59367465	28237	24.34	2145	2150	2060	2805	1515	2160	2102.47	1.16	0	1551	2310	2235	2190	2115	2070	2212	2092	96	645	500	1510	5	1	19100894	404	176.25	0.89	12	0.15	12.00	2365.00	4090	20230818	-48.29	1886	20240325	12.14	2955	-28.43	20240402	1886	12.14	20240325	4090	-48.29	20230818	1886	12.14	20240325	0.33	N	016100	500	95 억		220865	N	N	0	N	00	N
111	20240411	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-50	5	-2.31	48878090	23256	20.05	2145	2150	2060	2805	1515	2160	2101.74	1.16	0	1182	2310	2235	2190	2115	2070	2212	2092	96	645	500	1510	5	1	19100894	403	175.83	0.89	12	0.12	12.00	2365.00	4090	20230818	-48.41	1886	20240325	11.88	2955	-28.60	20240402	1886	11.88	20240325	4090	-48.41	20230818	1886	11.88	20240325	0.33	N	016100	500	95 억		220865	N	N	0	N	00	N
112	20240411	100301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-55	5	-2.55	37561415	17871	15.41	2145	2150	2060	2805	1515	2160	2101.81	1.16	0	1120	2310	2235	2190	2115	2070	2212	2092	96	645	500	1510	5	1	19100894	402	175.42	0.89	12	0.09	12.00	2365.00	4090	20230818	-48.53	1886	20240325	11.61	2955	-28.76	20240402	1886	11.61	20240325	4090	-48.53	20230818	1886	11.61	20240325	0.33	N	016100	500	95 억		220865	N	N	0	N	00	N
113	20240411	090300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-30	5	-1.39	3802180	1777	1.53	2145	2150	2130	2805	1515	2160	2139.66	1.16	0	-174	2310	2235	2190	2115	2070	2212	2092	96	645	500	1510	5	1	19100894	407	177.50	0.90	12	0.01	12.00	2365.00	4090	20230818	-47.92	1886	20240325	12.94	2955	-27.92	20240402	1886	12.94	20240325	4090	-47.92	20230818	1886	12.94	20240325	0.33	N	016100	500	95 억		220865	N	N	0	N	00	N
114	20240409	160256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-10	5	-0.46	251998950	115233	90.48	2175	2265	2145	2820	1520	2170	2187.89	1.16	0	-1595	2410	2290	2220	2100	2030	2255	2065	96	650	500	1510	5	1	19100894	413	180.00	0.91	12	0.60	12.00	2365.00	4090	20230818	-47.19	1886	20240325	14.53	2955	-26.90	20240402	1886	14.53	20240325	4090	-47.19	20230818	1886	14.53	20240325	0.31	N	016100	500	95 억		222399	N	N	0	N	00	N
115	20240409	150257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	0	3	0.00	214905210	98014	76.96	2175	2265	2150	2820	1520	2170	2192.60	1.16	0	-807	2410	2290	2220	2100	2030	2255	2065	96	650	500	1510	5	1	19100894	414	180.83	0.92	12	0.51	12.00	2365.00	4090	20230818	-46.94	1886	20240325	15.06	2955	-26.57	20240402	1886	15.06	20240325	4090	-46.94	20230818	1886	15.06	20240325	0.31	N	016100	500	95 억		222399	N	N	0	N	00	N
116	20240409	140259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	5	2	0.23	191011060	86966	68.29	2175	2265	2150	2820	1520	2170	2196.39	1.16	0	227	2410	2290	2220	2100	2030	2255	2065	96	650	500	1510	5	1	19100894	415	181.25	0.92	12	0.46	12.00	2365.00	4090	20230818	-46.82	1886	20240325	15.32	2955	-26.40	20240402	1886	15.32	20240325	4090	-46.82	20230818	1886	15.32	20240325	0.31	N	016100	500	95 억		222399	N	N	0	N	00	N
117	20240409	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	5	2	0.23	180467965	82141	64.50	2175	2265	2150	2820	1520	2170	2197.05	1.16	0	985	2410	2290	2220	2100	2030	2255	2065	96	650	500	1510	5	1	19100894	415	181.25	0.92	12	0.43	12.00	2365.00	4090	20230818	-46.82	1886	20240325	15.32	2955	-26.40	20240402	1886	15.32	20240325	4090	-46.82	20230818	1886	15.32	20240325	0.31	N	016100	500	95 억		222399	N	N	0	N	00	N
118	20240409	120257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	5	2	0.23	177098815	80588	63.28	2175	2265	2150	2820	1520	2170	2197.58	1.16	0	1042	2410	2290	2220	2100	2030	2255	2065	96	650	500	1510	5	1	19100894	415	181.25	0.92	12	0.42	12.00	2365.00	4090	20230818	-46.82	1886	20240325	15.32	2955	-26.40	20240402	1886	15.32	20240325	4090	-46.82	20230818	1886	15.32	20240325	0.31	N	016100	500	95 억		222399	N	N	0	N	00	N
119	20240409	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	20	2	0.92	132581575	60049	47.15	2175	2265	2175	2820	1520	2170	2207.89	1.16	0	1964	2410	2290	2220	2100	2030	2255	2065	96	650	500	1510	5	1	19100894	418	182.50	0.93	12	0.31	12.00	2365.00	4090	20230818	-46.45	1886	20240325	16.12	2955	-25.89	20240402	1886	16.12	20240325	4090	-46.45	20230818	1886	16.12	20240325	0.31	N	016100	500	95 억		222399	N	N	0	N	00	N
120	20240409	100255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	30	2	1.38	105420375	47629	37.40	2175	2265	2175	2820	1520	2170	2213.37	1.16	0	2241	2410	2290	2220	2100	2030	2255	2065	96	650	500	1510	5	1	19100894	420	183.33	0.93	12	0.25	12.00	2365.00	4090	20230818	-46.21	1886	20240325	16.65	2955	-25.55	20240402	1886	16.65	20240325	4090	-46.21	20230818	1886	16.65	20240325	0.31	N	016100	500	95 억		222399	N	N	0	N	00	N
121	20240409	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	10	2	0.46	2728820	1254	0.98	2175	2190	2175	2820	1520	2170	2176.09	1.16	0	-64	2410	2290	2220	2100	2030	2255	2065	96	650	500	1510	5	1	19100894	416	181.67	0.92	12	0.01	12.00	2365.00	4090	20230818	-46.70	1886	20240325	15.59	2955	-26.23	20240402	1886	15.59	20240325	4090	-46.70	20230818	1886	15.59	20240325	0.31	N	016100	500	95 억		222399	N	N	0	N	00	N
122	20240408	160256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-180	5	-7.66	276550145	124769	67.45	2300	2340	2150	3055	1645	2350	2216.59	1.15	0	3478	2603	2476	2358	2231	2113	2417	2172	96	705	500	1640	5	1	19100894	414	180.83	0.92	12	0.65	12.00	2365.00	4090	20230818	-46.94	1886	20240325	15.06	2955	-26.57	20240402	1886	15.06	20240325	4090	-46.94	20230818	1886	15.06	20240325	0.31	N	016100	500	95 억		218891	N	N	0	N	00	N
123	20240408	150256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-185	5	-7.87	259917150	117112	63.31	2300	2340	2150	3055	1645	2350	2219.33	1.15	0	3573	2603	2476	2358	2231	2113	2417	2172	96	705	500	1640	5	1	19100894	414	180.42	0.92	12	0.61	12.00	2365.00	4090	20230818	-47.07	1886	20240325	14.79	2955	-26.73	20240402	1886	14.79	20240325	4090	-47.07	20230818	1886	14.79	20240325	0.31	N	016100	500	95 억		218891	N	N	0	N	00	N
124	20240408	140257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-170	5	-7.23	232828680	104737	56.62	2300	2340	2150	3055	1645	2350	2222.92	1.15	0	4007	2603	2476	2358	2231	2113	2417	2172	96	705	500	1640	5	1	19100894	416	181.67	0.92	12	0.55	12.00	2365.00	4090	20230818	-46.70	1886	20240325	15.59	2955	-26.23	20240402	1886	15.59	20240325	4090	-46.70	20230818	1886	15.59	20240325	0.31	N	016100	500	95 억		218891	N	N	0	N	00	N
125	20240408	130257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-170	5	-7.23	223101855	100280	54.21	2300	2340	2150	3055	1645	2350	2224.73	1.15	0	4079	2603	2476	2358	2231	2113	2417	2172	96	705	500	1640	5	1	19100894	416	181.67	0.92	12	0.53	12.00	2365.00	4090	20230818	-46.70	1886	20240325	15.59	2955	-26.23	20240402	1886	15.59	20240325	4090	-46.70	20230818	1886	15.59	20240325	0.31	N	016100	500	95 억		218891	N	N	0	N	00	N
126	20240408	120257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-185	5	-7.87	211848565	95116	51.42	2300	2340	2150	3055	1645	2350	2227.20	1.15	0	3785	2603	2476	2358	2231	2113	2417	2172	96	705	500	1640	5	1	19100894	414	180.42	0.92	12	0.50	12.00	2365.00	4090	20230818	-47.07	1886	20240325	14.79	2955	-26.73	20240402	1886	14.79	20240325	4090	-47.07	20230818	1886	14.79	20240325	0.31	N	016100	500	95 억		218891	N	N	0	N	00	N
127	20240408	110259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-140	5	-5.96	162255835	72399	39.14	2300	2340	2200	3055	1645	2350	2241.06	1.15	0	3395	2603	2476	2358	2231	2113	2417	2172	96	705	500	1640	5	1	19100894	422	184.17	0.93	12	0.38	12.00	2365.00	4090	20230818	-45.97	1886	20240325	17.18	2955	-25.21	20240402	1886	17.18	20240325	4090	-45.97	20230818	1886	17.18	20240325	0.31	N	016100	500	95 억		218891	N	N	0	N	00	N
128	20240408	100255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-80	5	-3.40	46845300	20475	11.07	2300	2340	2245	3055	1645	2350	2287.77	1.15	0	1805	2603	2476	2358	2231	2113	2417	2172	96	705	500	1640	5	1	19100894	434	189.17	0.96	12	0.11	12.00	2365.00	4090	20230818	-44.50	1886	20240325	20.36	2955	-23.18	20240402	1886	20.36	20240325	4090	-44.50	20230818	1886	20.36	20240325	0.31	N	016100	500	95 억		218891	N	N	0	N	00	N
129	20240408	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-25	5	-1.06	2496895	1083	0.59	2300	2340	2300	3055	1645	2350	2303.38	1.15	0	0	2603	2476	2358	2231	2113	2417	2172	96	705	500	1640	5	1	19100894	444	193.75	0.98	12	0.01	12.00	2365.00	4090	20230818	-43.15	1886	20240325	23.28	2955	-21.32	20240402	1886	23.28	20240325	4090	-43.15	20230818	1886	23.28	20240325	0.31	N	016100	500	95 억		218891	N	N	0	N	00	N
130	20240405	160257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-40	5	-1.67	429057625	182483	70.07	2385	2485	2240	3105	1675	2390	2351.21	1.12	0	4376	2663	2526	2433	2296	2203	2480	2250	96	715	500	1670	5	1	19100894	449	195.83	0.99	12	0.96	12.00	2365.00	4090	20230818	-42.54	1886	20240325	24.60	2955	-20.47	20240402	1886	24.60	20240325	4090	-42.54	20230818	1886	24.60	20240325	0.28	N	016100	500	95 억		214515	N	N	0	N	00	N
131	20240405	150255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-70	5	-2.93	390086730	165811	63.66	2385	2485	2240	3105	1675	2390	2352.59	1.12	0	4639	2663	2526	2433	2296	2203	2480	2250	96	715	500	1670	5	1	19100894	443	193.33	0.98	12	0.87	12.00	2365.00	4090	20230818	-43.28	1886	20240325	23.01	2955	-21.49	20240402	1886	23.01	20240325	4090	-43.28	20230818	1886	23.01	20240325	0.28	N	016100	500	95 억		214515	N	N	0	N	00	N
132	20240405	140255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-55	5	-2.30	375925285	159723	61.33	2385	2485	2240	3105	1675	2390	2353.60	1.12	0	5430	2663	2526	2433	2296	2203	2480	2250	96	715	500	1670	5	1	19100894	446	194.58	0.99	12	0.84	12.00	2365.00	4090	20230818	-42.91	1886	20240325	23.81	2955	-20.98	20240402	1886	23.81	20240325	4090	-42.91	20230818	1886	23.81	20240325	0.28	N	016100	500	95 억		214515	N	N	0	N	00	N
133	20240405	130254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-65	5	-2.72	366275335	155589	59.74	2385	2485	2240	3105	1675	2390	2354.11	1.12	0	6401	2663	2526	2433	2296	2203	2480	2250	96	715	500	1670	5	1	19100894	444	193.75	0.98	12	0.81	12.00	2365.00	4090	20230818	-43.15	1886	20240325	23.28	2955	-21.32	20240402	1886	23.28	20240325	4090	-43.15	20230818	1886	23.28	20240325	0.28	N	016100	500	95 억		214515	N	N	0	N	00	N
134	20240405	120255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-95	5	-3.97	323857750	137281	52.71	2385	2485	2240	3105	1675	2390	2359.08	1.12	0	4883	2663	2526	2433	2296	2203	2480	2250	96	715	500	1670	5	1	19100894	438	191.25	0.97	12	0.72	12.00	2365.00	4090	20230818	-43.89	1886	20240325	21.69	2955	-22.34	20240402	1886	21.69	20240325	4090	-43.89	20230818	1886	21.69	20240325	0.28	N	016100	500	95 억		214515	N	N	0	N	00	N
135	20240405	110256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-110	5	-4.60	307270100	130043	49.93	2385	2485	2240	3105	1675	2390	2362.83	1.12	0	3321	2663	2526	2433	2296	2203	2480	2250	96	715	500	1670	5	1	19100894	436	190.00	0.96	12	0.68	12.00	2365.00	4090	20230818	-44.25	1886	20240325	20.89	2955	-22.84	20240402	1886	20.89	20240325	4090	-44.25	20230818	1886	20.89	20240325	0.28	N	016100	500	95 억		214515	N	N	0	N	00	N
136	20240405	100238	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	171011895	70749	27.16	2385	2485	2355	3105	1675	2390	2417.18	1.12	0	-1113	2663	2526	2433	2296	2203	2480	2250	96	715	500	1670	5	1	19100894	456	198.75	1.01	12	0.37	12.00	2365.00	4090	20230818	-41.69	1886	20240325	26.46	2955	-19.29	20240402	1886	26.46	20240325	4090	-41.69	20230818	1886	26.46	20240325	0.28	N	016100	500	95 억		214515	N	N	0	N	00	N
137	20240405	090254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	50	2	2.09	37847065	15821	6.07	2385	2465	2375	3105	1675	2390	2392.21	1.12	0	2404	2663	2526	2433	2296	2203	2480	2250	96	715	500	1670	5	1	19100894	466	203.33	1.03	12	0.08	12.00	2365.00	4090	20230818	-40.34	1886	20240325	29.37	2955	-17.43	20240402	1886	29.37	20240325	4090	-40.34	20230818	1886	29.37	20240325	0.28	N	016100	500	95 억		214515	N	N	0	N	00	N
138	20240404	160253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-185	5	-7.18	617569890	255186	37.52	2550	2570	2340	3345	1805	2575	2417.75	1.10	0	4284	2811	2692	2521	2402	2231	2752	2462	96	770	500	1800	5	1	19100894	457	199.17	1.01	12	1.34	12.00	2365.00	4090	20230818	-41.56	1886	20240325	26.72	2955	-19.12	20240402	1886	26.72	20240325	4090	-41.56	20230818	1886	26.72	20240325	0.26	N	016100	500	95 억		210231	N	N	0	N	00	N
139	20240404	150252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-180	5	-6.99	573446730	236719	34.80	2550	2570	2340	3345	1805	2575	2419.93	1.10	0	3839	2811	2692	2521	2402	2231	2752	2462	96	770	500	1800	5	1	19100894	457	199.58	1.01	12	1.24	12.00	2365.00	4090	20230818	-41.44	1886	20240325	26.99	2955	-18.95	20240402	1886	26.99	20240325	4090	-41.44	20230818	1886	26.99	20240325	0.26	N	016100	500	95 억		210231	N	N	0	N	00	N
140	20240404	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-195	5	-7.57	532665755	219788	32.31	2550	2570	2340	3345	1805	2575	2420.82	1.10	0	4003	2811	2692	2521	2402	2231	2752	2462	96	770	500	1800	5	1	19100894	455	198.33	1.01	12	1.15	12.00	2365.00	4090	20230818	-41.81	1886	20240325	26.19	2955	-19.46	20240402	1886	26.19	20240325	4090	-41.81	20230818	1886	26.19	20240325	0.26	N	016100	500	95 억		210231	N	N	0	N	00	N
141	20240404	130252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-190	5	-7.38	512947275	211526	31.10	2550	2570	2340	3345	1805	2575	2422.18	1.10	0	4104	2811	2692	2521	2402	2231	2752	2462	96	770	500	1800	5	1	19100894	456	198.75	1.01	12	1.11	12.00	2365.00	4090	20230818	-41.69	1886	20240325	26.46	2955	-19.29	20240402	1886	26.46	20240325	4090	-41.69	20230818	1886	26.46	20240325	0.26	N	016100	500	95 억		210231	N	N	0	N	00	N
142	20240404	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-195	5	-7.57	475925410	196031	28.82	2550	2570	2340	3345	1805	2575	2424.83	1.10	0	4154	2811	2692	2521	2402	2231	2752	2462	96	770	500	1800	5	1	19100894	455	198.33	1.01	12	1.03	12.00	2365.00	4090	20230818	-41.81	1886	20240325	26.19	2955	-19.46	20240402	1886	26.19	20240325	4090	-41.81	20230818	1886	26.19	20240325	0.26	N	016100	500	95 억		210231	N	N	0	N	00	N
143	20240404	110252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-155	5	-6.02	388991240	159400	23.44	2550	2570	2340	3345	1805	2575	2436.98	1.10	0	2053	2811	2692	2521	2402	2231	2752	2462	96	770	500	1800	5	1	19100894	462	201.67	1.02	12	0.83	12.00	2365.00	4090	20230818	-40.83	1886	20240325	28.31	2955	-18.10	20240402	1886	28.31	20240325	4090	-40.83	20230818	1886	28.31	20240325	0.26	N	016100	500	95 억		210231	N	N	0	N	00	N
144	20240404	100250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-145	5	-5.63	262978950	106716	15.69	2550	2570	2375	3345	1805	2575	2460.10	1.10	0	1642	2811	2692	2521	2402	2231	2752	2462	96	770	500	1800	5	1	19100894	464	202.50	1.03	12	0.56	12.00	2365.00	4090	20230818	-40.59	1886	20240325	28.84	2955	-17.77	20240402	1886	28.84	20240325	4090	-40.59	20230818	1886	28.84	20240325	0.26	N	016100	500	95 억		210231	N	N	0	N	00	N
145	20240404	090252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-95	5	-3.69	35576225	14037	2.06	2550	2570	2470	3345	1805	2575	2518.94	1.10	0	-1777	2811	2692	2521	2402	2231	2752	2462	96	770	500	1800	5	1	19100894	474	206.67	1.05	12	0.07	12.00	2365.00	4090	20230818	-39.36	1886	20240325	31.50	2955	-16.07	20240402	1886	31.50	20240325	4090	-39.36	20230818	1886	31.50	20240325	0.26	N	016100	500	95 억		210231	N	N	0	N	00	N
146	20240403	160253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	110	2	4.46	1678097975	673647	18.77	2480	2640	2350	3200	1730	2465	2491.05	1.28	0	-33689	3238	2851	2568	2181	1898	2710	2040	96	735	500	1720	5	1	19100894	492	214.58	1.09	12	3.53	12.00	2365.00	4090	20230818	-37.04	1886	20240325	36.53	2955	-12.86	20240402	1886	36.53	20240325	4090	-37.04	20230818	1886	36.53	20240325	0.21	N	016100	500	95 억		243920	N	N	0	N	00	N
147	20240403	150252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	45	2	1.83	1514173675	609573	16.99	2480	2640	2350	3200	1730	2465	2484.00	1.28	0	-34026	3238	2851	2568	2181	1898	2710	2040	96	735	500	1720	5	1	19100894	479	209.17	1.06	12	3.19	12.00	2365.00	4090	20230818	-38.63	1886	20240325	33.09	2955	-15.06	20240402	1886	33.09	20240325	4090	-38.63	20230818	1886	33.09	20240325	0.21	N	016100	500	95 억		243920	N	N	0	N	00	N
148	20240403	140251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	60	2	2.43	1438377665	579310	16.14	2480	2640	2350	3200	1730	2465	2482.92	1.28	0	-34016	3238	2851	2568	2181	1898	2710	2040	96	735	500	1720	5	1	19100894	482	210.42	1.07	12	3.03	12.00	2365.00	4090	20230818	-38.26	1886	20240325	33.88	2955	-14.55	20240402	1886	33.88	20240325	4090	-38.26	20230818	1886	33.88	20240325	0.21	N	016100	500	95 억		243920	N	N	0	N	00	N
149	20240403	130250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	35	2	1.42	1232032300	497888	13.87	2480	2640	2350	3200	1730	2465	2474.52	1.28	0	-37061	3238	2851	2568	2181	1898	2710	2040	96	735	500	1720	5	1	19100894	478	208.33	1.06	12	2.61	12.00	2365.00	4090	20230818	-38.88	1886	20240325	32.56	2955	-15.40	20240402	1886	32.56	20240325	4090	-38.88	20230818	1886	32.56	20240325	0.21	N	016100	500	95 억		243920	N	N	0	N	00	N
150	20240403	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-55	5	-2.23	1040010560	419871	11.70	2480	2640	2350	3200	1730	2465	2476.98	1.28	0	-37463	3238	2851	2568	2181	1898	2710	2040	96	735	500	1720	5	1	19100894	460	200.83	1.02	12	2.20	12.00	2365.00	4090	20230818	-41.08	1886	20240325	27.78	2955	-18.44	20240402	1886	27.78	20240325	4090	-41.08	20230818	1886	27.78	20240325	0.21	N	016100	500	95 억		243920	N	N	0	N	00	N
151	20240403	110250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-75	5	-3.04	594175715	241059	6.72	2480	2570	2360	3200	1730	2465	2464.86	1.28	0	-27955	3238	2851	2568	2181	1898	2710	2040	96	735	500	1720	5	1	19100894	457	199.17	1.01	12	1.26	12.00	2365.00	4090	20230818	-41.56	1886	20240325	26.72	2955	-19.12	20240402	1886	26.72	20240325	4090	-41.56	20230818	1886	26.72	20240325	0.21	N	016100	500	95 억		243920	N	N	0	N	00	N
152	20240403	100251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-40	5	-1.62	546686325	221329	6.17	2480	2570	2400	3200	1730	2465	2470.02	1.28	0	-26199	3238	2851	2568	2181	1898	2710	2040	96	735	500	1720	5	1	19100894	463	202.08	1.03	12	1.16	12.00	2365.00	4090	20230818	-40.71	1886	20240325	28.58	2955	-17.94	20240402	1886	28.58	20240325	4090	-40.71	20230818	1886	28.58	20240325	0.21	N	016100	500	95 억		243920	N	N	0	N	00	N
153	20240403	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-30	5	-1.22	82771425	33779	0.94	2480	2480	2425	3200	1730	2465	2450.30	1.28	0	-8614	3238	2851	2568	2181	1898	2710	2040	96	735	500	1720	5	1	19100894	465	202.92	1.03	12	0.18	12.00	2365.00	4090	20230818	-40.46	1886	20240325	29.11	2955	-17.60	20240402	1886	29.11	20240325	4090	-40.46	20230818	1886	29.11	20240325	0.21	N	016100	500	95 억		243920	N	N	0	N	00	N
154	20240402	160245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-110	5	-4.27	9779130180	3577908	310.42	2820	2955	2285	3345	1805	2575	2733.28	1.07	0	39048	2971	2772	2376	2177	1781	2872	2277	96	770	500	1800	5	1	19100894	471	205.42	1.04	12	18.73	12.00	2365.00	4090	20230818	-39.73	1886	20240325	30.70	2955	-16.58	20240402	1886	30.70	20240325	4090	-39.73	20230818	1886	30.70	20240325	0.20	N	016100	500	95 억		204869	N	N	0	N	00	N
155	20240402	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-195	5	-7.57	9570816790	3492284	302.99	2820	2955	2285	3345	1805	2575	2740.56	1.07	0	25171	2971	2772	2376	2177	1781	2872	2277	96	770	500	1800	5	1	19100894	455	198.33	1.01	12	18.28	12.00	2365.00	4090	20230818	-41.81	1886	20240325	26.19	2955	-19.46	20240402	1886	26.19	20240325	4090	-41.81	20230818	1886	26.19	20240325	0.20	N	016100	500	95 억		204869	N	N	0	N	00	N
156	20240402	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-140	5	-5.44	9050243725	3270814	283.78	2820	2955	2390	3345	1805	2575	2766.97	1.07	0	-1140	2971	2772	2376	2177	1781	2872	2277	96	770	500	1800	5	1	19100894	465	202.92	1.03	12	17.12	12.00	2365.00	4090	20230818	-40.46	1886	20240325	29.11	2955	-17.60	20240402	1886	29.11	20240325	4090	-40.46	20230818	1886	29.11	20240325	0.20	N	016100	500	95 억		204869	N	N	0	N	00	N
157	20240402	130248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	100	2	3.88	8594737520	3088188	267.93	2820	2955	2620	3345	1805	2575	2783.10	1.07	0	552	2971	2772	2376	2177	1781	2872	2277	96	770	500	1800	5	1	19100894	511	222.92	1.13	12	16.17	12.00	2365.00	4090	20230818	-34.60	1886	20240325	41.83	2955	-9.48	20240402	1886	41.83	20240325	4090	-34.60	20230818	1886	41.83	20240325	0.20	N	016100	500	95 억		204869	N	N	0	N	00	N
158	20240402	120247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	115	2	4.47	8364518735	3001929	260.45	2820	2955	2625	3345	1805	2575	2786.38	1.07	0	-169	2971	2772	2376	2177	1781	2872	2277	96	770	500	1800	5	1	19100894	514	224.17	1.14	12	15.72	12.00	2365.00	4090	20230818	-34.23	1886	20240325	42.63	2955	-8.97	20240402	1886	42.63	20240325	4090	-34.23	20230818	1886	42.63	20240325	0.20	N	016100	500	95 억		204869	N	N	0	N	00	N
159	20240402	110248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	115	2	4.47	8157981790	2925031	253.78	2820	2955	2625	3345	1805	2575	2789.02	1.07	0	-1256	2971	2772	2376	2177	1781	2872	2277	96	770	500	1800	5	1	19100894	514	224.17	1.14	12	15.31	12.00	2365.00	4090	20230818	-34.23	1886	20240325	42.63	2955	-8.97	20240402	1886	42.63	20240325	4090	-34.23	20230818	1886	42.63	20240325	0.20	N	016100	500	95 억		204869	N	N	0	N	00	N
160	20240402	100248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	110	2	4.27	7066780475	2525693	219.13	2820	2955	2625	3345	1805	2575	2797.96	1.07	0	617	2971	2772	2376	2177	1781	2872	2277	96	770	500	1800	5	1	19100894	513	223.75	1.14	12	13.22	12.00	2365.00	4090	20230818	-34.35	1886	20240325	42.36	2955	-9.14	20240402	1886	42.36	20240325	4090	-34.35	20230818	1886	42.36	20240325	0.20	N	016100	500	95 억		204869	N	N	0	N	00	N
161	20240402	090246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	140	2	5.44	1314332900	470888	40.85	2820	2850	2640	3345	1805	2575	2791.18	1.07	0	622	2971	2772	2376	2177	1781	2872	2277	96	770	500	1800	5	1	19100894	519	226.25	1.15	12	2.47	12.00	2365.00	4090	20230818	-33.62	1886	20240325	43.96	2850	-4.74	20240402	1886	43.96	20240325	4090	-33.62	20230818	1886	43.96	20240325	0.20	N	016100	500	95 억		204869	N	N	0	N	00	N
162	20240401	160246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	592	1	29.85	2883355207	1152604	7730.93	1980	2575	1980	2575	1389	1983	2501.60	1.09	0	-2601	2047	2015	1998	1966	1949	2006	1957	96	592	500	1380	5	1	19100894	492	214.58	1.09	12	6.03	12.00	2365.00	4090	20230818	-37.04	1886	20240325	36.53	2575	0.00	20240401	1886	36.53	20240325	4090	-37.04	20230818	1886	36.53	20240325	0.20	N	016100	500	95 억		207473	N	N	0	N	00	N
163	20240401	150247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	592	1	29.85	2883159507	1152528	7730.42	1980	2575	1980	2575	1389	1983	2501.60	1.09	0	-2604	2047	2015	1998	1966	1949	2006	1957	96	592	500	1380	5	1	19100894	492	214.58	1.09	12	6.03	12.00	2365.00	4090	20230818	-37.04	1886	20240325	36.53	2575	0.00	20240401	1886	36.53	20240325	4090	-37.04	20230818	1886	36.53	20240325	0.20	N	016100	500	95 억		207473	N	N	0	N	00	N
164	20240401	140246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	592	1	29.85	2825881207	1130284	7581.22	1980	2575	1980	2575	1389	1983	2500.15	1.09	0	-2604	2047	2015	1998	1966	1949	2006	1957	96	592	500	1380	5	1	19100894	492	214.58	1.09	12	5.92	12.00	2365.00	4090	20230818	-37.04	1886	20240325	36.53	2575	0.00	20240401	1886	36.53	20240325	4090	-37.04	20230818	1886	36.53	20240325	0.20	N	016100	500	95 억		207473	N	N	0	N	00	N
165	20240401	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	592	1	29.85	2806558407	1122780	7530.89	1980	2575	1980	2575	1389	1983	2499.65	1.09	0	-2604	2047	2015	1998	1966	1949	2006	1957	96	592	500	1380	5	1	19100894	492	214.58	1.09	12	5.88	12.00	2365.00	4090	20230818	-37.04	1886	20240325	36.53	2575	0.00	20240401	1886	36.53	20240325	4090	-37.04	20230818	1886	36.53	20240325	0.20	N	016100	500	95 억		207473	N	N	0	N	00	N
166	20240401	120249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	592	1	29.85	2784027157	1114030	7472.20	1980	2575	1980	2575	1389	1983	2499.06	1.09	0	-2604	2047	2015	1998	1966	1949	2006	1957	96	592	500	1380	5	1	19100894	492	214.58	1.09	12	5.83	12.00	2365.00	4090	20230818	-37.04	1886	20240325	36.53	2575	0.00	20240401	1886	36.53	20240325	4090	-37.04	20230818	1886	36.53	20240325	0.20	N	016100	500	95 억		207473	N	N	0	N	00	N
167	20240401	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	592	1	29.85	2684987507	1075568	7214.22	1980	2575	1980	2575	1389	1983	2496.34	1.09	0	-2604	2047	2015	1998	1966	1949	2006	1957	96	592	500	1380	5	1	19100894	492	214.58	1.09	12	5.63	12.00	2365.00	4090	20230818	-37.04	1886	20240325	36.53	2575	0.00	20240401	1886	36.53	20240325	4090	-37.04	20230818	1886	36.53	20240325	0.20	N	016100	500	95 억		207473	N	N	0	N	00	N
168	20240401	100245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	47	2	2.37	18363547	9172	61.52	1980	2030	1980	2575	1389	1983	2002.13	1.09	0	-236	2047	2015	1998	1966	1949	2006	1957	96	592	500	1380	5	1	19100894	388	169.17	0.86	12	0.05	12.00	2365.00	4090	20230818	-50.37	1886	20240325	7.64	2550	-20.39	20240214	1886	7.64	20240325	4090	-50.37	20230818	1886	7.64	20240325	0.20	N	016100	500	95 억		207473	N	N	0	N	00	N
169	20240401	090245	57	100.00	KOSDAQ		화학	N	N	N	N		N	1983	0	3	0.00	1203405	607	4.07	1980	1983	1980	2575	1389	1983	1982.55	1.09	0	-15	2047	2015	1998	1966	1949	2006	1957	96	592	500	1380	1	1	19100894	379	165.25	0.84	12	0.00	12.00	2365.00	4090	20230818	-51.52	1886	20240325	5.14	2550	-22.24	20240214	1886	5.14	20240325	4090	-51.52	20230818	1886	5.14	20240325	0.20	N	016100	500	95 억		207473	N	N	0	N	00	N