KissMeData/058450/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	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	5	2	0.11	1950340600	416558	176.54	4885	5080	4330	6050	3260	4655	4682.04	4.44	0	-9771	5225	4940	4785	4500	4345	4862	4422	60	1395	500	2790	5	1	11950864	557	-7.54	2.64	12	3.49	-618.00	1766.00	6447	20230608	-27.72	2221	20231024	109.82	5910	-21.15	20240412	2420	92.56	20240201	5910	-21.15	20240412	398	1070.85	20231024	0.16	N	058450	500	59 억		530253	N	N	0	N	00	N
3	20240430	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	190	2	4.08	1269777995	277086	117.43	4885	4895	4330	6050	3260	4655	4582.61	4.44	0	-7508	5225	4940	4785	4500	4345	4862	4422	60	1395	500	2790	5	1	11950864	579	-7.84	2.74	12	2.32	-618.00	1766.00	6447	20230608	-24.85	2221	20231024	118.14	5910	-18.02	20240412	2420	100.21	20240201	5910	-18.02	20240412	398	1117.34	20231024	0.16	N	058450	500	59 억		530253	N	N	0	N	00	N
4	20240430	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	-230	5	-4.94	717600975	159842	67.74	4885	4885	4330	6050	3260	4655	4489.44	4.44	0	8715	5225	4940	4785	4500	4345	4862	4422	60	1395	500	2790	5	1	11950864	529	-7.16	2.51	12	1.34	-618.00	1766.00	6447	20230608	-31.36	2221	20231024	99.23	5910	-25.13	20240412	2420	82.85	20240201	5910	-25.13	20240412	398	1011.81	20231024	0.16	N	058450	500	59 억		530253	N	N	0	N	00	N
5	20240430	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-235	5	-5.05	377854400	83385	35.34	4885	4885	4405	6050	3260	4655	4531.44	4.44	0	8345	5225	4940	4785	4500	4345	4862	4422	60	1395	500	2790	5	1	11950864	528	-7.15	2.50	12	0.70	-618.00	1766.00	6447	20230608	-31.44	2221	20231024	99.01	5910	-25.21	20240412	2420	82.64	20240201	5910	-25.21	20240412	398	1010.55	20231024	0.16	N	058450	500	59 억		530253	N	N	0	N	00	N
6	20240430	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	-155	5	-3.33	294811760	64771	27.45	4885	4885	4425	6050	3260	4655	4551.60	4.44	0	7452	5225	4940	4785	4500	4345	4862	4422	60	1395	500	2790	5	1	11950864	538	-7.28	2.55	12	0.54	-618.00	1766.00	6447	20230608	-30.20	2221	20231024	102.61	5910	-23.86	20240412	2420	85.95	20240201	5910	-23.86	20240412	398	1030.65	20231024	0.16	N	058450	500	59 억		530253	N	N	0	N	00	N
7	20240430	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	-180	5	-3.87	235899095	51574	21.86	4885	4885	4450	6050	3260	4655	4573.99	4.44	0	6461	5225	4940	4785	4500	4345	4862	4422	60	1395	500	2790	5	1	11950864	535	-7.24	2.53	12	0.43	-618.00	1766.00	6447	20230608	-30.59	2221	20231024	101.49	5910	-24.28	20240412	2420	84.92	20240201	5910	-24.28	20240412	398	1024.37	20231024	0.16	N	058450	500	59 억		530253	N	N	0	N	00	N
8	20240430	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	-140	5	-3.01	181692155	39453	16.72	4885	4885	4500	6050	3260	4655	4605.28	4.44	0	2281	5225	4940	4785	4500	4345	4862	4422	60	1395	500	2790	5	1	11950864	540	-7.31	2.56	12	0.33	-618.00	1766.00	6447	20230608	-29.97	2221	20231024	103.29	5910	-23.60	20240412	2420	86.57	20240201	5910	-23.60	20240412	398	1034.42	20231024	0.16	N	058450	500	59 억		530253	N	N	0	N	00	N
9	20240430	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	0	3	0.00	47096740	10036	4.25	4885	4885	4655	6050	3260	4655	4692.78	4.44	0	1379	5225	4940	4785	4500	4345	4862	4422	60	1395	500	2790	5	1	11950864	556	-7.53	2.64	12	0.08	-618.00	1766.00	6447	20230608	-27.80	2221	20231024	109.59	5910	-21.24	20240412	2420	92.36	20240201	5910	-21.24	20240412	398	1069.60	20231024	0.16	N	058450	500	59 억		530253	N	N	0	N	00	N
10	20240429	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-235	5	-4.81	1150734855	235916	147.16	4910	5070	4630	6350	3425	4890	4877.73	4.64	0	-18080	5316	5102	4876	4662	4436	5210	4770	60	1460	500	2930	5	1	11950864	556	-7.53	2.64	12	1.97	-618.00	1766.00	6447	20230608	-27.80	2221	20231024	109.59	5910	-21.24	20240412	2420	92.36	20240201	5910	-21.24	20240412	398	1069.60	20231024	0.17	N	058450	500	59 억		554699	N	N	0	N	00	N
11	20240429	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-210	5	-4.29	1119523160	229237	143.00	4910	5070	4630	6350	3425	4890	4883.69	4.64	0	-16877	5316	5102	4876	4662	4436	5210	4770	60	1460	500	2930	5	1	11950864	559	-7.57	2.65	12	1.92	-618.00	1766.00	6447	20230608	-27.41	2221	20231024	110.72	5910	-20.81	20240412	2420	93.39	20240201	5910	-20.81	20240412	398	1075.88	20231024	0.17	N	058450	500	59 억		554699	N	N	0	N	00	N
12	20240429	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	-145	5	-2.97	862275790	174953	109.14	4910	5070	4720	6350	3425	4890	4928.61	4.64	0	-14236	5316	5102	4876	4662	4436	5210	4770	60	1460	500	2930	5	1	11950864	567	-7.68	2.69	12	1.46	-618.00	1766.00	6447	20230608	-26.40	2221	20231024	113.64	5910	-19.71	20240412	2420	96.07	20240201	5910	-19.71	20240412	398	1092.21	20231024	0.17	N	058450	500	59 억		554699	N	N	0	N	00	N
13	20240429	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-130	5	-2.66	816807420	165351	103.15	4910	5070	4725	6350	3425	4890	4939.84	4.64	0	-13971	5316	5102	4876	4662	4436	5210	4770	60	1460	500	2930	5	1	11950864	569	-7.70	2.70	12	1.38	-618.00	1766.00	6447	20230608	-26.17	2221	20231024	114.32	5910	-19.46	20240412	2420	96.69	20240201	5910	-19.46	20240412	398	1095.98	20231024	0.17	N	058450	500	59 억		554699	N	N	0	N	00	N
14	20240429	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	25	2	0.51	688201700	138546	86.42	4910	5070	4870	6350	3425	4890	4967.32	4.64	0	-15062	5316	5102	4876	4662	4436	5210	4770	60	1460	500	2930	5	1	11950864	587	-7.95	2.78	12	1.16	-618.00	1766.00	6447	20230608	-23.76	2221	20231024	121.30	5910	-16.84	20240412	2420	103.10	20240201	5910	-16.84	20240412	398	1134.92	20231024	0.17	N	058450	500	59 억		554699	N	N	0	N	00	N
15	20240429	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	35	2	0.72	497357630	99782	62.24	4910	5070	4870	6350	3425	4890	4984.44	4.64	0	-12651	5316	5102	4876	4662	4436	5210	4770	60	1460	500	2930	5	1	11950864	589	-7.97	2.79	12	0.83	-618.00	1766.00	6447	20230608	-23.61	2221	20231024	121.75	5910	-16.67	20240412	2420	103.51	20240201	5910	-16.67	20240412	398	1137.44	20231024	0.17	N	058450	500	59 억		554699	N	N	0	N	00	N
16	20240429	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	180	2	3.68	437688860	87685	54.70	4910	5070	4870	6350	3425	4890	4991.60	4.64	0	-10634	5316	5102	4876	4662	4436	5210	4770	60	1460	500	2930	10	1	11950864	606	-8.20	2.87	12	0.73	-618.00	1766.00	6447	20230608	-21.36	2221	20231024	128.28	5910	-14.21	20240412	2420	109.50	20240201	5910	-14.21	20240412	398	1173.87	20231024	0.17	N	058450	500	59 억		554699	N	N	0	N	00	N
17	20240429	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	10	2	0.20	81554685	16612	10.36	4910	4930	4870	6350	3425	4890	4909.38	4.64	0	-1864	5316	5102	4876	4662	4436	5210	4770	60	1460	500	2930	5	1	11950864	586	-7.93	2.77	12	0.14	-618.00	1766.00	6447	20230608	-24.00	2221	20231024	120.62	5910	-17.09	20240412	2420	102.48	20240201	5910	-17.09	20240412	398	1131.16	20231024	0.17	N	058450	500	59 억		554699	N	N	0	N	00	N
18	20240426	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	90	2	1.88	781680970	160202	41.85	4800	5090	4650	6240	3360	4800	4879.35	4.51	0	35394	5306	5052	4926	4672	4546	4990	4610	58	1440	500	2880	5	1	11546620	565	-7.91	2.77	12	1.39	-618.00	1766.00	6447	20230608	-24.15	2221	20231024	120.17	5910	-17.26	20240412	2420	102.07	20240201	5910	-17.26	20240412	398	1128.64	20231024	0.18	N	058450	500	57 억		520229	N	N	0	N	00	N
19	20240426	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	95	2	1.98	770205000	157853	41.23	4800	5090	4650	6240	3360	4800	4879.25	4.51	0	35866	5306	5052	4926	4672	4546	4990	4610	58	1440	500	2880	5	1	11546620	565	-7.92	2.77	12	1.37	-618.00	1766.00	6447	20230608	-24.07	2221	20231024	120.40	5910	-17.17	20240412	2420	102.27	20240201	5910	-17.17	20240412	398	1129.90	20231024	0.18	N	058450	500	57 억		520229	N	N	0	N	00	N
20	20240426	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	90	2	1.88	745062505	152703	39.89	4800	5090	4650	6240	3360	4800	4879.16	4.51	0	36147	5306	5052	4926	4672	4546	4990	4610	58	1440	500	2880	5	1	11546620	565	-7.91	2.77	12	1.32	-618.00	1766.00	6447	20230608	-24.15	2221	20231024	120.17	5910	-17.26	20240412	2420	102.07	20240201	5910	-17.26	20240412	398	1128.64	20231024	0.18	N	058450	500	57 억		520229	N	N	0	N	00	N
21	20240426	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	85	2	1.77	742887135	152256	39.77	4800	5090	4650	6240	3360	4800	4879.20	4.51	0	36165	5306	5052	4926	4672	4546	4990	4610	58	1440	500	2880	5	1	11546620	564	-7.90	2.77	12	1.32	-618.00	1766.00	6447	20230608	-24.23	2221	20231024	119.95	5910	-17.34	20240412	2420	101.86	20240201	5910	-17.34	20240412	398	1127.39	20231024	0.18	N	058450	500	57 억		520229	N	N	0	N	00	N
22	20240426	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	50	2	1.04	677472215	138796	36.26	4800	5090	4650	6240	3360	4800	4881.06	4.51	0	36873	5306	5052	4926	4672	4546	4990	4610	58	1440	500	2880	5	1	11546620	560	-7.85	2.75	12	1.20	-618.00	1766.00	6447	20230608	-24.77	2221	20231024	118.37	5910	-17.94	20240412	2420	100.41	20240201	5910	-17.94	20240412	398	1118.59	20231024	0.18	N	058450	500	57 억		520229	N	N	0	N	00	N
23	20240426	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	85	2	1.77	646455900	132398	34.58	4800	5090	4650	6240	3360	4800	4882.67	4.51	0	38306	5306	5052	4926	4672	4546	4990	4610	58	1440	500	2880	5	1	11546620	564	-7.90	2.77	12	1.15	-618.00	1766.00	6447	20230608	-24.23	2221	20231024	119.95	5910	-17.34	20240412	2420	101.86	20240201	5910	-17.34	20240412	398	1127.39	20231024	0.18	N	058450	500	57 억		520229	N	N	0	N	00	N
24	20240426	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	155	2	3.23	336035280	67914	17.74	4800	5090	4800	6240	3360	4800	4947.95	4.51	0	25451	5306	5052	4926	4672	4546	4990	4610	58	1440	500	2880	5	1	11546620	572	-8.02	2.81	12	0.59	-618.00	1766.00	6447	20230608	-23.14	2221	20231024	123.10	5910	-16.16	20240412	2420	104.75	20240201	5910	-16.16	20240412	398	1144.97	20231024	0.18	N	058450	500	57 억		520229	N	N	0	N	00	N
25	20240426	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	165	2	3.44	21979465	4463	1.17	4800	4980	4800	6240	3360	4800	4924.82	4.51	0	-53	5306	5052	4926	4672	4546	4990	4610	58	1440	500	2880	5	1	11546620	573	-8.03	2.81	12	0.04	-618.00	1766.00	6447	20230608	-22.99	2221	20231024	123.55	5910	-15.99	20240412	2420	105.17	20240201	5910	-15.99	20240412	398	1147.49	20231024	0.18	N	058450	500	57 억		520229	N	N	0	N	00	N
26	20240425	160557	54	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-270	5	-5.33	1923092670	382759	85.73	5000	5180	4800	6590	3550	5070	5024.41	4.58	0	-8856	5373	5221	5028	4876	4683	5297	4952	58	1520	500	3040	5	1	11546620	554	-7.77	2.72	12	3.31	-618.00	1766.00	6447	20230608	-25.55	2221	20231024	116.12	5910	-18.78	20240412	2420	98.35	20240201	5910	-18.78	20240412	398	1106.03	20231024	0.18	N	058450	500	57 억		529018	N	N	0	N	01	N
27	20240425	150601	54	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-165	5	-3.25	1893063910	376529	84.33	5000	5180	4845	6590	3550	5070	5027.67	4.58	0	-5255	5373	5221	5028	4876	4683	5297	4952	58	1520	500	3040	5	1	11546620	566	-7.94	2.78	12	3.26	-618.00	1766.00	6447	20230608	-23.92	2221	20231024	120.85	5910	-17.01	20240412	2420	102.69	20240201	5910	-17.01	20240412	398	1132.41	20231024	0.18	N	058450	500	57 억		529018	N	N	0	N	01	N
28	20240425	140558	54	100.00	KOSDAQ		화학	N	N	N	N		N	5130	60	2	1.18	1639810770	325815	72.97	5000	5180	4900	6590	3550	5070	5032.95	4.58	0	-13201	5373	5221	5028	4876	4683	5297	4952	58	1520	500	3040	10	1	11546620	592	-8.30	2.90	12	2.82	-618.00	1766.00	6447	20230608	-20.43	2221	20231024	130.98	5910	-13.20	20240412	2420	111.98	20240201	5910	-13.20	20240412	398	1188.94	20231024	0.18	N	058450	500	57 억		529018	N	N	0	N	01	N
29	20240425	130601	54	100.00	KOSDAQ		화학	N	N	N	N		N	5170	100	2	1.97	1436221150	286029	64.06	5000	5170	4900	6590	3550	5070	5021.24	4.58	0	-15223	5373	5221	5028	4876	4683	5297	4952	58	1520	500	3040	10	1	11546620	597	-8.37	2.93	12	2.48	-618.00	1766.00	6447	20230608	-19.81	2221	20231024	132.78	5910	-12.52	20240412	2420	113.64	20240201	5910	-12.52	20240412	398	1198.99	20231024	0.18	N	058450	500	57 억		529018	N	N	0	N	01	N
30	20240425	120557	54	100.00	KOSDAQ		화학	N	N	N	N		N	5140	70	2	1.38	1291197840	257777	57.74	5000	5170	4900	6590	3550	5070	5008.97	4.58	0	-13484	5373	5221	5028	4876	4683	5297	4952	58	1520	500	3040	10	1	11546620	593	-8.32	2.91	12	2.23	-618.00	1766.00	6447	20230608	-20.27	2221	20231024	131.43	5910	-13.03	20240412	2420	112.40	20240201	5910	-13.03	20240412	398	1191.46	20231024	0.18	N	058450	500	57 억		529018	N	N	0	N	01	N
31	20240425	110558	54	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-125	5	-2.47	841124875	169221	37.90	5000	5040	4900	6590	3550	5070	4970.57	4.58	0	-8649	5373	5221	5028	4876	4683	5297	4952	58	1520	500	3040	5	1	11546620	571	-8.00	2.80	12	1.47	-618.00	1766.00	6447	20230608	-23.30	2221	20231024	122.65	5910	-16.33	20240412	2420	104.34	20240201	5910	-16.33	20240412	398	1142.46	20231024	0.18	N	058450	500	57 억		529018	N	N	0	N	01	N
32	20240425	100558	54	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-60	5	-1.18	599732765	120587	27.01	5000	5040	4900	6590	3550	5070	4973.44	4.58	0	-618	5373	5221	5028	4876	4683	5297	4952	58	1520	500	3040	10	1	11546620	578	-8.11	2.84	12	1.04	-618.00	1766.00	6447	20230608	-22.29	2221	20231024	125.57	5910	-15.23	20240412	2420	107.02	20240201	5910	-15.23	20240412	398	1158.79	20231024	0.18	N	058450	500	57 억		529018	N	N	0	N	01	N
33	20240425	090601	54	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-30	5	-0.59	23434135	4695	1.05	5000	5040	4970	6590	3550	5070	4991.30	4.58	0	420	5373	5221	5028	4876	4683	5297	4952	58	1520	500	3040	10	1	11546620	582	-8.16	2.85	12	0.04	-618.00	1766.00	6447	20230608	-21.82	2221	20231024	126.92	5910	-14.72	20240412	2420	108.26	20240201	5910	-14.72	20240412	398	1166.33	20231024	0.18	N	058450	500	57 억		529018	N	N	0	N	01	N
34	20240424	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	180	2	3.68	2246770535	445681	134.56	4885	5180	4835	6350	3425	4890	5041.19	4.75	0	-25484	5163	5026	4863	4726	4563	5095	4795	58	1460	500	2930	10	1	11546620	585	-8.20	2.87	12	3.86	-618.00	1766.00	6447	20230608	-21.36	2221	20231024	128.28	5910	-14.21	20240412	2420	109.50	20240201	5910	-14.21	20240412	398	1173.87	20231024	0.19	N	058450	500	57 억		548533	N	N	0	N	00	N
35	20240424	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	90	2	1.84	2151212795	426768	128.85	4885	5180	4835	6350	3425	4890	5040.71	4.75	0	-22306	5163	5026	4863	4726	4563	5095	4795	58	1460	500	2930	5	1	11546620	575	-8.06	2.82	12	3.70	-618.00	1766.00	6447	20230608	-22.75	2221	20231024	124.22	5910	-15.74	20240412	2420	105.79	20240201	5910	-15.74	20240412	398	1151.26	20231024	0.19	N	058450	500	57 억		548533	N	N	0	N	00	N
36	20240424	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	160	2	3.27	1708240760	337963	102.04	4885	5180	4835	6350	3425	4890	5054.52	4.75	0	-16419	5163	5026	4863	4726	4563	5095	4795	58	1460	500	2930	10	1	11546620	583	-8.17	2.86	12	2.93	-618.00	1766.00	6447	20230608	-21.67	2221	20231024	127.38	5910	-14.55	20240412	2420	108.68	20240201	5910	-14.55	20240412	398	1168.84	20231024	0.19	N	058450	500	57 억		548533	N	N	0	N	00	N
37	20240424	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	160	2	3.27	1507376390	298317	90.07	4885	5180	4835	6350	3425	4890	5052.93	4.75	0	-11489	5163	5026	4863	4726	4563	5095	4795	58	1460	500	2930	10	1	11546620	583	-8.17	2.86	12	2.58	-618.00	1766.00	6447	20230608	-21.67	2221	20231024	127.38	5910	-14.55	20240412	2420	108.68	20240201	5910	-14.55	20240412	398	1168.84	20231024	0.19	N	058450	500	57 억		548533	N	N	0	N	00	N
38	20240424	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	190	2	3.89	1445154690	285960	86.34	4885	5180	4835	6350	3425	4890	5053.70	4.75	0	-12958	5163	5026	4863	4726	4563	5095	4795	58	1460	500	2930	10	1	11546620	587	-8.22	2.88	12	2.48	-618.00	1766.00	6447	20230608	-21.20	2221	20231024	128.73	5910	-14.04	20240412	2420	109.92	20240201	5910	-14.04	20240412	398	1176.38	20231024	0.19	N	058450	500	57 억		548533	N	N	0	N	00	N
39	20240424	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	230	2	4.70	1409363290	278901	84.21	4885	5180	4835	6350	3425	4890	5053.27	4.75	0	-11474	5163	5026	4863	4726	4563	5095	4795	58	1460	500	2930	10	1	11546620	591	-8.28	2.90	12	2.42	-618.00	1766.00	6447	20230608	-20.58	2221	20231024	130.53	5910	-13.37	20240412	2420	111.57	20240201	5910	-13.37	20240412	398	1186.43	20231024	0.19	N	058450	500	57 억		548533	N	N	0	N	00	N
40	20240424	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	160	2	3.27	691824955	137227	41.43	4885	5180	4835	6350	3425	4890	5041.46	4.75	0	-9842	5163	5026	4863	4726	4563	5095	4795	58	1460	500	2930	10	1	11546620	583	-8.17	2.86	12	1.19	-618.00	1766.00	6447	20230608	-21.67	2221	20231024	127.38	5910	-14.55	20240412	2420	108.68	20240201	5910	-14.55	20240412	398	1168.84	20231024	0.19	N	058450	500	57 억		548533	N	N	0	N	00	N
41	20240424	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	20	2	0.41	16557705	3383	1.02	4885	4915	4880	6350	3425	4890	4894.39	4.75	0	-316	5163	5026	4863	4726	4563	5095	4795	58	1460	500	2930	5	1	11546620	567	-7.94	2.78	12	0.03	-618.00	1766.00	6447	20230608	-23.84	2221	20231024	121.07	5910	-16.92	20240412	2420	102.89	20240201	5910	-16.92	20240412	398	1133.67	20231024	0.19	N	058450	500	57 억		548533	N	N	0	N	00	N
42	20240423	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	85	2	1.77	1596830550	330772	56.06	4760	5000	4700	6240	3365	4805	4827.59	5.07	0	-38442	5395	5100	4705	4410	4015	5247	4557	58	1435	500	2880	5	1	11546620	565	-7.91	2.77	12	2.86	-618.00	1766.00	6447	20230608	-24.15	2221	20231024	120.17	5910	-17.26	20240412	2420	102.07	20240201	5910	-17.26	20240412	398	1128.64	20231024	0.16	N	058450	500	57 억		585718	N	N	0	N	00	N
43	20240423	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	60	2	1.25	1456974045	302056	51.19	4760	5000	4700	6240	3365	4805	4823.52	5.07	0	-35261	5395	5100	4705	4410	4015	5247	4557	58	1435	500	2880	5	1	11546620	562	-7.87	2.75	12	2.62	-618.00	1766.00	6447	20230608	-24.54	2221	20231024	119.05	5910	-17.68	20240412	2420	101.03	20240201	5910	-17.68	20240412	398	1122.36	20231024	0.16	N	058450	500	57 억		585718	N	N	0	N	00	N
44	20240423	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	0	3	0.00	1037776065	215896	36.59	4760	5000	4700	6240	3365	4805	4806.83	5.07	0	-32989	5395	5100	4705	4410	4015	5247	4557	58	1435	500	2880	5	1	11546620	555	-7.78	2.72	12	1.87	-618.00	1766.00	6447	20230608	-25.47	2221	20231024	116.34	5910	-18.70	20240412	2420	98.55	20240201	5910	-18.70	20240412	398	1107.29	20231024	0.16	N	058450	500	57 억		585718	N	N	0	N	00	N
45	20240423	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	-75	5	-1.56	907507200	188426	31.93	4760	5000	4715	6240	3365	4805	4816.25	5.07	0	-27162	5395	5100	4705	4410	4015	5247	4557	58	1435	500	2880	5	1	11546620	546	-7.65	2.68	12	1.63	-618.00	1766.00	6447	20230608	-26.63	2221	20231024	112.97	5910	-19.97	20240412	2420	95.45	20240201	5910	-19.97	20240412	398	1088.44	20231024	0.16	N	058450	500	57 억		585718	N	N	0	N	00	N
46	20240423	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	5	2	0.10	757294465	156966	26.60	4760	5000	4715	6240	3365	4805	4824.58	5.07	0	-21795	5395	5100	4705	4410	4015	5247	4557	58	1435	500	2880	5	1	11546620	555	-7.78	2.72	12	1.36	-618.00	1766.00	6447	20230608	-25.39	2221	20231024	116.57	5910	-18.61	20240412	2420	98.76	20240201	5910	-18.61	20240412	398	1108.54	20231024	0.16	N	058450	500	57 억		585718	N	N	0	N	00	N
47	20240423	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	10	2	0.21	460061660	94918	16.09	4760	5000	4730	6240	3365	4805	4846.94	5.07	0	-17710	5395	5100	4705	4410	4015	5247	4557	58	1435	500	2880	5	1	11546620	556	-7.79	2.73	12	0.82	-618.00	1766.00	6447	20230608	-25.31	2221	20231024	116.79	5910	-18.53	20240412	2420	98.97	20240201	5910	-18.53	20240412	398	1109.80	20231024	0.16	N	058450	500	57 억		585718	N	N	0	N	00	N
48	20240423	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	15	2	0.31	339922875	69856	11.84	4760	5000	4730	6240	3365	4805	4866.05	5.07	0	-12404	5395	5100	4705	4410	4015	5247	4557	58	1435	500	2880	5	1	11546620	557	-7.80	2.73	12	0.60	-618.00	1766.00	6447	20230608	-25.24	2221	20231024	117.02	5910	-18.44	20240412	2420	99.17	20240201	5910	-18.44	20240412	398	1111.06	20231024	0.16	N	058450	500	57 억		585718	N	N	0	N	00	N
49	20240423	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-10	5	-0.21	44940245	9421	1.60	4760	4795	4730	6240	3365	4805	4770.22	5.07	0	-2331	5395	5100	4705	4410	4015	5247	4557	58	1435	500	2880	5	1	11546620	554	-7.76	2.72	12	0.08	-618.00	1766.00	6447	20230608	-25.62	2221	20231024	115.89	5910	-18.87	20240412	2420	98.14	20240201	5910	-18.87	20240412	398	1104.77	20231024	0.16	N	058450	500	57 억		585718	N	N	0	N	00	N
50	20240422	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	530	2	12.40	2808394325	587573	245.13	4310	5000	4310	5550	2995	4275	4779.65	5.54	0	-46856	5041	4657	4341	3957	3641	4500	3800	58	1275	500	2560	5	1	11546620	555	-7.78	2.72	12	5.09	-618.00	1766.00	6447	20230608	-25.47	2221	20231024	116.34	5910	-18.70	20240412	2420	98.55	20240201	5910	-18.70	20240412	398	1107.29	20231024	0.17	N	058450	500	57 억		639991	N	N	0	N	00	N
51	20240422	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	255	2	5.96	2589654750	540714	225.58	4310	5000	4310	5550	2995	4275	4789.32	5.54	0	-42232	5041	4657	4341	3957	3641	4500	3800	58	1275	500	2560	5	1	11546620	523	-7.33	2.57	12	4.68	-618.00	1766.00	6447	20230608	-29.73	2221	20231024	103.96	5910	-23.35	20240412	2420	87.19	20240201	5910	-23.35	20240412	398	1038.19	20231024	0.17	N	058450	500	57 억		639991	N	N	0	N	00	N
52	20240422	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	345	2	8.07	2437707550	507804	211.85	4310	5000	4310	5550	2995	4275	4800.49	5.54	0	-42989	5041	4657	4341	3957	3641	4500	3800	58	1275	500	2560	5	1	11546620	533	-7.48	2.62	12	4.40	-618.00	1766.00	6447	20230608	-28.34	2221	20231024	108.01	5910	-21.83	20240412	2420	90.91	20240201	5910	-21.83	20240412	398	1060.80	20231024	0.17	N	058450	500	57 억		639991	N	N	0	N	00	N
53	20240422	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	540	2	12.63	2165665840	449583	187.56	4310	5000	4310	5550	2995	4275	4817.05	5.54	0	-47311	5041	4657	4341	3957	3641	4500	3800	58	1275	500	2560	5	1	11546620	556	-7.79	2.73	12	3.89	-618.00	1766.00	6447	20230608	-25.31	2221	20231024	116.79	5910	-18.53	20240412	2420	98.97	20240201	5910	-18.53	20240412	398	1109.80	20231024	0.17	N	058450	500	57 억		639991	N	N	0	N	00	N
54	20240422	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	450	2	10.53	1796908915	372838	155.54	4310	5000	4310	5550	2995	4275	4819.54	5.54	0	-32285	5041	4657	4341	3957	3641	4500	3800	58	1275	500	2560	5	1	11546620	546	-7.65	2.68	12	3.23	-618.00	1766.00	6447	20230608	-26.71	2221	20231024	112.74	5910	-20.05	20240412	2420	95.25	20240201	5910	-20.05	20240412	398	1087.19	20231024	0.17	N	058450	500	57 억		639991	N	N	0	N	00	N
55	20240422	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	445	2	10.41	1210831130	251383	104.87	4310	5000	4310	5550	2995	4275	4816.68	5.54	0	-14364	5041	4657	4341	3957	3641	4500	3800	58	1275	500	2560	5	1	11546620	545	-7.64	2.67	12	2.18	-618.00	1766.00	6447	20230608	-26.79	2221	20231024	112.52	5910	-20.14	20240412	2420	95.04	20240201	5910	-20.14	20240412	398	1085.93	20231024	0.17	N	058450	500	57 억		639991	N	N	0	N	00	N
56	20240422	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	480	2	11.23	1111938510	230317	96.09	4310	5000	4310	5550	2995	4275	4827.86	5.54	0	-8234	5041	4657	4341	3957	3641	4500	3800	58	1275	500	2560	5	1	11546620	549	-7.69	2.69	12	1.99	-618.00	1766.00	6447	20230608	-26.24	2221	20231024	114.09	5910	-19.54	20240412	2420	96.49	20240201	5910	-19.54	20240412	398	1094.72	20231024	0.17	N	058450	500	57 억		639991	N	N	0	N	00	N
57	20240422	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	595	2	13.92	446889685	92570	38.62	4310	5000	4310	5550	2995	4275	4827.59	5.54	0	-12125	5041	4657	4341	3957	3641	4500	3800	58	1275	500	2560	5	1	11546620	562	-7.88	2.76	12	0.80	-618.00	1766.00	6447	20230608	-24.46	2221	20231024	119.27	5910	-17.60	20240412	2420	101.24	20240201	5910	-17.60	20240412	398	1123.62	20231024	0.17	N	058450	500	57 억		639991	N	N	0	N	00	N
58	20240419	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-375	5	-8.06	1031690025	237761	71.25	4535	4725	4025	6040	3255	4650	4339.19	5.54	0	-669	5256	4952	4566	4262	3876	5105	4415	58	1390	500	2790	5	1	11546620	494	-6.92	2.42	12	2.06	-618.00	1766.00	6447	20230608	-33.69	2221	20231024	92.48	5910	-27.66	20240412	2420	76.65	20240201	5910	-27.66	20240412	398	974.12	20231024	0.17	N	058450	500	57 억		640137	N	N	0	N	00	N
59	20240419	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-415	5	-8.92	991503920	228341	68.42	4535	4725	4025	6040	3255	4650	4342.20	5.54	0	1791	5256	4952	4566	4262	3876	5105	4415	58	1390	500	2790	5	1	11546620	489	-6.85	2.40	12	1.98	-618.00	1766.00	6447	20230608	-34.31	2221	20231024	90.68	5910	-28.34	20240412	2420	75.00	20240201	5910	-28.34	20240412	398	964.07	20231024	0.17	N	058450	500	57 억		640137	N	N	0	N	00	N
60	20240419	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-515	5	-11.08	886386025	203264	60.91	4535	4725	4025	6040	3255	4650	4360.76	5.54	0	8902	5256	4952	4566	4262	3876	5105	4415	58	1390	500	2790	5	1	11546620	477	-6.69	2.34	12	1.76	-618.00	1766.00	6447	20230608	-35.86	2221	20231024	86.18	5910	-30.03	20240412	2420	70.87	20240201	5910	-30.03	20240412	398	938.94	20231024	0.17	N	058450	500	57 억		640137	N	N	0	N	00	N
61	20240419	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-385	5	-8.28	728443130	165089	49.47	4535	4725	4200	6040	3255	4650	4412.42	5.54	0	11341	5256	4952	4566	4262	3876	5105	4415	58	1390	500	2790	5	1	11546620	492	-6.90	2.42	12	1.43	-618.00	1766.00	6447	20230608	-33.85	2221	20231024	92.03	5910	-27.83	20240412	2420	76.24	20240201	5910	-27.83	20240412	398	971.61	20231024	0.17	N	058450	500	57 억		640137	N	N	0	N	00	N
62	20240419	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-360	5	-7.74	560908405	125514	37.61	4535	4725	4200	6040	3255	4650	4468.89	5.54	0	6824	5256	4952	4566	4262	3876	5105	4415	58	1390	500	2790	5	1	11546620	495	-6.94	2.43	12	1.09	-618.00	1766.00	6447	20230608	-33.46	2221	20231024	93.16	5910	-27.41	20240412	2420	77.27	20240201	5910	-27.41	20240412	398	977.89	20231024	0.17	N	058450	500	57 억		640137	N	N	0	N	00	N
63	20240419	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-370	5	-7.96	405403765	89016	26.67	4535	4725	4200	6040	3255	4650	4554.28	5.54	0	3881	5256	4952	4566	4262	3876	5105	4415	58	1390	500	2790	5	1	11546620	494	-6.93	2.42	12	0.77	-618.00	1766.00	6447	20230608	-33.61	2221	20231024	92.71	5910	-27.58	20240412	2420	76.86	20240201	5910	-27.58	20240412	398	975.38	20231024	0.17	N	058450	500	57 억		640137	N	N	0	N	00	N
64	20240419	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	15	2	0.32	204912460	44299	13.27	4535	4725	4535	6040	3255	4650	4625.67	5.54	0	-987	5256	4952	4566	4262	3876	5105	4415	58	1390	500	2790	5	1	11546620	539	-7.55	2.64	12	0.38	-618.00	1766.00	6447	20230608	-27.64	2221	20231024	110.04	5910	-21.07	20240412	2420	92.77	20240201	5910	-21.07	20240412	398	1072.11	20231024	0.17	N	058450	500	57 억		640137	N	N	0	N	00	N
65	20240419	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-90	5	-1.94	58108020	12698	3.81	4535	4725	4535	6040	3255	4650	4576.14	5.54	0	3216	5256	4952	4566	4262	3876	5105	4415	58	1390	500	2790	5	1	11546620	527	-7.38	2.58	12	0.11	-618.00	1766.00	6447	20230608	-29.27	2221	20231024	105.31	5910	-22.84	20240412	2420	88.43	20240201	5910	-22.84	20240412	398	1045.73	20231024	0.17	N	058450	500	57 억		640137	N	N	0	N	00	N
66	20240418	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	445	2	10.58	1529984270	333114	137.98	4180	4870	4180	5460	2945	4205	4592.83	5.42	0	13178	4498	4351	4218	4071	3938	4425	4145	58	1255	500	2520	5	1	11546620	537	-7.52	2.63	12	2.88	-618.00	1766.00	6447	20230608	-27.87	2221	20231024	109.37	5910	-21.32	20240412	2420	92.15	20240201	5910	-21.32	20240412	398	1068.34	20231024	0.18	N	058450	500	57 억		625494	N	N	0	N	00	N
67	20240418	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	495	2	11.77	1452212230	316327	131.03	4180	4870	4180	5460	2945	4205	4590.86	5.42	0	15356	4498	4351	4218	4071	3938	4425	4145	58	1255	500	2520	5	1	11546620	543	-7.61	2.66	12	2.74	-618.00	1766.00	6447	20230608	-27.10	2221	20231024	111.62	5910	-20.47	20240412	2420	94.21	20240201	5910	-20.47	20240412	398	1080.90	20231024	0.18	N	058450	500	57 억		625494	N	N	0	N	00	N
68	20240418	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	400	2	9.51	1329781725	290221	120.21	4180	4870	4180	5460	2945	4205	4581.96	5.42	0	18014	4498	4351	4218	4071	3938	4425	4145	58	1255	500	2520	5	1	11546620	532	-7.45	2.61	12	2.51	-618.00	1766.00	6447	20230608	-28.57	2221	20231024	107.34	5910	-22.08	20240412	2420	90.29	20240201	5910	-22.08	20240412	398	1057.04	20231024	0.18	N	058450	500	57 억		625494	N	N	0	N	00	N
69	20240418	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	430	2	10.23	1307254490	285309	118.18	4180	4870	4180	5460	2945	4205	4581.89	5.42	0	15509	4498	4351	4218	4071	3938	4425	4145	58	1255	500	2520	5	1	11546620	535	-7.50	2.62	12	2.47	-618.00	1766.00	6447	20230608	-28.11	2221	20231024	108.69	5910	-21.57	20240412	2420	91.53	20240201	5910	-21.57	20240412	398	1064.57	20231024	0.18	N	058450	500	57 억		625494	N	N	0	N	00	N
70	20240418	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	435	2	10.34	1263636090	275915	114.29	4180	4870	4180	5460	2945	4205	4579.80	5.42	0	16767	4498	4351	4218	4071	3938	4425	4145	58	1255	500	2520	5	1	11546620	536	-7.51	2.63	12	2.39	-618.00	1766.00	6447	20230608	-28.03	2221	20231024	108.91	5910	-21.49	20240412	2420	91.74	20240201	5910	-21.49	20240412	398	1065.83	20231024	0.18	N	058450	500	57 억		625494	N	N	0	N	00	N
71	20240418	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	415	2	9.87	1239164440	270628	112.10	4180	4870	4180	5460	2945	4205	4578.85	5.42	0	14571	4498	4351	4218	4071	3938	4425	4145	58	1255	500	2520	5	1	11546620	533	-7.48	2.62	12	2.34	-618.00	1766.00	6447	20230608	-28.34	2221	20231024	108.01	5910	-21.83	20240412	2420	90.91	20240201	5910	-21.83	20240412	398	1060.80	20231024	0.18	N	058450	500	57 억		625494	N	N	0	N	00	N
72	20240418	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4555	350	2	8.32	1089111185	238058	98.61	4180	4870	4180	5460	2945	4205	4574.98	5.42	0	14984	4498	4351	4218	4071	3938	4425	4145	58	1255	500	2520	5	1	11546620	526	-7.37	2.58	12	2.06	-618.00	1766.00	6447	20230608	-29.35	2221	20231024	105.09	5910	-22.93	20240412	2420	88.22	20240201	5910	-22.93	20240412	398	1044.47	20231024	0.18	N	058450	500	57 억		625494	N	N	0	N	00	N
73	20240418	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	190	2	4.52	25935875	6058	2.51	4180	4395	4180	5460	2945	4205	4281.26	5.42	0	2009	4498	4351	4218	4071	3938	4425	4145	58	1255	500	2520	5	1	11546620	507	-7.11	2.49	12	0.05	-618.00	1766.00	6447	20230608	-31.83	2221	20231024	97.88	5910	-25.63	20240412	2420	81.61	20240201	5910	-25.63	20240412	398	1004.27	20231024	0.18	N	058450	500	57 억		625494	N	N	0	N	00	N
74	20240417	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-120	5	-2.77	1024414205	241186	60.82	4200	4365	4085	5620	3030	4325	4247.40	5.13	0	21574	5671	4997	4616	3942	3561	4807	3752	58	1295	500	2590	5	1	11546620	486	-6.80	2.38	12	2.09	-618.00	1766.00	6447	20230608	-34.78	2221	20231024	89.33	5910	-28.85	20240412	2420	73.76	20240201	5910	-28.85	20240412	398	956.53	20231024	0.17	N	058450	500	57 억		592195	N	N	0	N	00	N
75	20240417	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-35	5	-0.81	909173670	213938	53.95	4200	4365	4085	5620	3030	4325	4249.71	5.13	0	12718	5671	4997	4616	3942	3561	4807	3752	58	1295	500	2590	5	1	11546620	495	-6.94	2.43	12	1.85	-618.00	1766.00	6447	20230608	-33.46	2221	20231024	93.16	5910	-27.41	20240412	2420	77.27	20240201	5910	-27.41	20240412	398	977.89	20231024	0.17	N	058450	500	57 억		592195	N	N	0	N	00	N
76	20240417	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-5	5	-0.12	886022305	208584	52.60	4200	4365	4085	5620	3030	4325	4247.80	5.13	0	16759	5671	4997	4616	3942	3561	4807	3752	58	1295	500	2590	5	1	11546620	499	-6.99	2.45	12	1.81	-618.00	1766.00	6447	20230608	-32.99	2221	20231024	94.51	5910	-26.90	20240412	2420	78.51	20240201	5910	-26.90	20240412	398	985.43	20231024	0.17	N	058450	500	57 억		592195	N	N	0	N	00	N
77	20240417	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-55	5	-1.27	597233275	141762	35.75	4200	4295	4085	5620	3030	4325	4212.93	5.13	0	-13005	5671	4997	4616	3942	3561	4807	3752	58	1295	500	2590	5	1	11546620	493	-6.91	2.42	12	1.23	-618.00	1766.00	6447	20230608	-33.77	2221	20231024	92.26	5910	-27.75	20240412	2420	76.45	20240201	5910	-27.75	20240412	398	972.86	20231024	0.17	N	058450	500	57 억		592195	N	N	0	N	00	N
78	20240417	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-85	5	-1.97	565632350	134333	33.87	4200	4295	4085	5620	3030	4325	4210.67	5.13	0	-10370	5671	4997	4616	3942	3561	4807	3752	58	1295	500	2590	5	1	11546620	490	-6.86	2.40	12	1.16	-618.00	1766.00	6447	20230608	-34.23	2221	20231024	90.90	5910	-28.26	20240412	2420	75.21	20240201	5910	-28.26	20240412	398	965.33	20231024	0.17	N	058450	500	57 억		592195	N	N	0	N	00	N
79	20240417	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-75	5	-1.73	520331550	123694	31.19	4200	4290	4085	5620	3030	4325	4206.60	5.13	0	-7824	5671	4997	4616	3942	3561	4807	3752	58	1295	500	2590	5	1	11546620	491	-6.88	2.41	12	1.07	-618.00	1766.00	6447	20230608	-34.08	2221	20231024	91.36	5910	-28.09	20240412	2420	75.62	20240201	5910	-28.09	20240412	398	967.84	20231024	0.17	N	058450	500	57 억		592195	N	N	0	N	00	N
80	20240417	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-50	5	-1.16	351911140	83924	21.16	4200	4290	4085	5620	3030	4325	4193.21	5.13	0	-4647	5671	4997	4616	3942	3561	4807	3752	58	1295	500	2590	5	1	11546620	494	-6.92	2.42	12	0.73	-618.00	1766.00	6447	20230608	-33.69	2221	20231024	92.48	5910	-27.66	20240412	2420	76.65	20240201	5910	-27.66	20240412	398	974.12	20231024	0.17	N	058450	500	57 억		592195	N	N	0	N	00	N
81	20240417	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-125	5	-2.89	164073195	39239	9.89	4200	4240	4085	5620	3030	4325	4181.38	5.13	0	-11747	5671	4997	4616	3942	3561	4807	3752	58	1295	500	2590	5	1	11546620	485	-6.80	2.38	12	0.34	-618.00	1766.00	6447	20230608	-34.85	2221	20231024	89.10	5910	-28.93	20240412	2420	73.55	20240201	5910	-28.93	20240412	398	955.28	20231024	0.17	N	058450	500	57 억		592195	N	N	0	N	00	N
82	20240416	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-945	5	-17.93	1854388080	395712	75.72	5260	5290	4235	6850	3690	5270	4686.78	4.55	0	73938	5870	5570	5360	5060	4850	5465	4955	58	1580	500	3160	5	1	11546620	499	-7.00	2.45	12	3.43	-618.00	1766.00	6447	20230608	-32.91	2221	20231024	94.73	5910	-26.82	20240412	2420	78.72	20240201	5910	-26.82	20240412	398	986.68	20231024	0.15	N	058450	500	57 억		525857	N	N	0	N	00	N
83	20240416	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-950	5	-18.03	1775766205	377613	72.26	5260	5290	4235	6850	3690	5270	4702.61	4.55	0	76929	5870	5570	5360	5060	4850	5465	4955	58	1580	500	3160	5	1	11546620	499	-6.99	2.45	12	3.27	-618.00	1766.00	6447	20230608	-32.99	2221	20231024	94.51	5910	-26.90	20240412	2420	78.51	20240201	5910	-26.90	20240412	398	985.43	20231024	0.15	N	058450	500	57 억		525857	N	N	0	N	00	N
84	20240416	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	-770	5	-14.61	1530795510	321351	61.49	5260	5290	4490	6850	3690	5270	4763.62	4.55	0	73837	5870	5570	5360	5060	4850	5465	4955	58	1580	500	3160	5	1	11546620	520	-7.28	2.55	12	2.78	-618.00	1766.00	6447	20230608	-30.20	2221	20231024	102.61	5910	-23.86	20240412	2420	85.95	20240201	5910	-23.86	20240412	398	1030.65	20231024	0.15	N	058450	500	57 억		525857	N	N	0	N	00	N
85	20240416	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4625	-645	5	-12.24	1344694625	280885	53.75	5260	5290	4500	6850	3690	5270	4787.35	4.55	0	79541	5870	5570	5360	5060	4850	5465	4955	58	1580	500	3160	5	1	11546620	534	-7.48	2.62	12	2.43	-618.00	1766.00	6447	20230608	-28.26	2221	20231024	108.24	5910	-21.74	20240412	2420	91.12	20240201	5910	-21.74	20240412	398	1062.06	20231024	0.15	N	058450	500	57 억		525857	N	N	0	N	00	N
86	20240416	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-565	5	-10.72	1294797330	270223	51.71	5260	5290	4500	6850	3690	5270	4791.59	4.55	0	85336	5870	5570	5360	5060	4850	5465	4955	58	1580	500	3160	5	1	11546620	543	-7.61	2.66	12	2.34	-618.00	1766.00	6447	20230608	-27.02	2221	20231024	111.84	5910	-20.39	20240412	2420	94.42	20240201	5910	-20.39	20240412	398	1082.16	20231024	0.15	N	058450	500	57 억		525857	N	N	0	N	00	N
87	20240416	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	-660	5	-12.52	1193979175	248663	47.58	5260	5290	4500	6850	3690	5270	4801.60	4.55	0	93954	5870	5570	5360	5060	4850	5465	4955	58	1580	500	3160	5	1	11546620	532	-7.46	2.61	12	2.15	-618.00	1766.00	6447	20230608	-28.49	2221	20231024	107.56	5910	-22.00	20240412	2420	90.50	20240201	5910	-22.00	20240412	398	1058.29	20231024	0.15	N	058450	500	57 억		525857	N	N	0	N	00	N
88	20240416	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-470	5	-8.92	669060610	133648	25.57	5260	5290	4800	6850	3690	5270	5006.14	4.55	0	34116	5870	5570	5360	5060	4850	5465	4955	58	1580	500	3160	5	1	11546620	554	-7.77	2.72	12	1.16	-618.00	1766.00	6447	20230608	-25.55	2221	20231024	116.12	5910	-18.78	20240412	2420	98.35	20240201	5910	-18.78	20240412	398	1106.03	20231024	0.15	N	058450	500	57 억		525857	N	N	0	N	00	N
89	20240416	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-240	5	-4.55	170299190	33272	6.37	5260	5290	5030	6850	3690	5270	5118.39	4.55	0	10193	5870	5570	5360	5060	4850	5465	4955	58	1580	500	3160	10	1	11546620	581	-8.14	2.85	12	0.29	-618.00	1766.00	6447	20230608	-21.98	2221	20231024	126.47	5910	-14.89	20240412	2420	107.85	20240201	5910	-14.89	20240412	398	1163.82	20231024	0.15	N	058450	500	57 억		525857	N	N	0	N	00	N
90	20240415	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-130	5	-2.41	2796719260	522055	16.21	5660	5660	5150	7020	3780	5400	5357.13	4.56	0	-1438	6346	5872	5436	4962	4526	5655	4745	58	1620	500	3240	10	1	11546620	609	-8.53	2.98	12	4.52	-618.00	1766.00	6447	20230608	-18.26	2221	20231024	137.28	5910	-10.83	20240412	2420	117.77	20240201	5910	-10.83	20240412	398	1224.12	20231024	0.14	N	058450	500	57 억		525998	N	N	0	N	00	N
91	20240415	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-70	5	-1.30	2646726980	493662	15.32	5660	5660	5150	7020	3780	5400	5361.41	4.56	0	-361	6346	5872	5436	4962	4526	5655	4745	58	1620	500	3240	10	1	11546620	615	-8.62	3.02	12	4.28	-618.00	1766.00	6447	20230608	-17.33	2221	20231024	139.98	5910	-9.81	20240412	2420	120.25	20240201	5910	-9.81	20240412	398	1239.20	20231024	0.14	N	058450	500	57 억		525998	N	N	0	N	00	N
92	20240415	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-180	5	-3.33	2199331380	408763	12.69	5660	5660	5170	7020	3780	5400	5380.45	4.56	0	10112	6346	5872	5436	4962	4526	5655	4745	58	1620	500	3240	10	1	11546620	603	-8.45	2.96	12	3.54	-618.00	1766.00	6447	20230608	-19.03	2221	20231024	135.03	5910	-11.68	20240412	2420	115.70	20240201	5910	-11.68	20240412	398	1211.56	20231024	0.14	N	058450	500	57 억		525998	N	N	0	N	00	N
93	20240415	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-160	5	-2.96	2092414550	388359	12.06	5660	5660	5170	7020	3780	5400	5387.83	4.56	0	6119	6346	5872	5436	4962	4526	5655	4745	58	1620	500	3240	10	1	11546620	605	-8.48	2.97	12	3.36	-618.00	1766.00	6447	20230608	-18.72	2221	20231024	135.93	5910	-11.34	20240412	2420	116.53	20240201	5910	-11.34	20240412	398	1216.58	20231024	0.14	N	058450	500	57 억		525998	N	N	0	N	00	N
94	20240415	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-40	5	-0.74	1483209940	274927	8.53	5660	5660	5220	7020	3780	5400	5394.92	4.56	0	2083	6346	5872	5436	4962	4526	5655	4745	58	1620	500	3240	10	1	11546620	619	-8.67	3.04	12	2.38	-618.00	1766.00	6447	20230608	-16.86	2221	20231024	141.33	5910	-9.31	20240412	2420	121.49	20240201	5910	-9.31	20240412	398	1246.73	20231024	0.14	N	058450	500	57 억		525998	N	N	0	N	00	N
95	20240415	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-40	5	-0.74	1335169730	247044	7.67	5660	5660	5220	7020	3780	5400	5404.58	4.56	0	2764	6346	5872	5436	4962	4526	5655	4745	58	1620	500	3240	10	1	11546620	619	-8.67	3.04	12	2.14	-618.00	1766.00	6447	20230608	-16.86	2221	20231024	141.33	5910	-9.31	20240412	2420	121.49	20240201	5910	-9.31	20240412	398	1246.73	20231024	0.14	N	058450	500	57 억		525998	N	N	0	N	00	N
96	20240415	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-20	5	-0.37	1236481570	228627	7.10	5660	5660	5220	7020	3780	5400	5408.30	4.56	0	3157	6346	5872	5436	4962	4526	5655	4745	58	1620	500	3240	10	1	11546620	621	-8.71	3.05	12	1.98	-618.00	1766.00	6447	20230608	-16.55	2221	20231024	142.23	5910	-8.97	20240412	2420	122.31	20240201	5910	-8.97	20240412	398	1251.76	20231024	0.14	N	058450	500	57 억		525998	N	N	0	N	00	N
97	20240415	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-20	5	-0.37	441049950	79767	2.48	5660	5660	5370	7020	3780	5400	5529.39	4.56	0	-9668	6346	5872	5436	4962	4526	5655	4745	58	1620	500	3240	10	1	11546620	621	-8.71	3.05	12	0.69	-618.00	1766.00	6447	20230608	-16.55	2221	20231024	142.23	5910	-8.97	20240412	2420	122.31	20240201	5910	-8.97	20240412	398	1251.76	20231024	0.14	N	058450	500	57 억		525998	N	N	0	N	00	N
98	20240412	160515	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5400	850	2	18.68	18179520760	3178943	323.78	5500	5910	5000	5910	3185	4550	5719.80	5.09	0	-79013	5376	4962	4486	4072	3596	5170	4280	58	1360	500	2730	10	1	11546620	624	-8.74	3.06	12	27.53	-618.00	1766.00	6469	20230406	-16.52	2221	20231024	143.13	5910	-8.63	20240412	2420	123.14	20240201	5910	-8.63	20240412	398	1256.78	20231024	0.14	N	058450	500	57 억		588033	N	N	0	N	00	N
99	20240412	150516	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5270	720	2	15.82	17740098280	3097069	315.44	5500	5910	5000	5910	3185	4550	5728.03	5.09	0	-81704	5376	4962	4486	4072	3596	5170	4280	58	1360	500	2730	10	1	11546620	609	-8.53	2.98	12	26.82	-618.00	1766.00	6469	20230406	-18.53	2221	20231024	137.28	5910	-10.83	20240412	2420	117.77	20240201	5910	-10.83	20240412	398	1224.12	20231024	0.14	N	058450	500	57 억		588033	N	N	0	N	00	N
100	20240412	140515	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5190	640	2	14.07	14756514210	2546117	259.32	5500	5910	5090	5910	3185	4550	5795.69	5.09	0	-70038	5376	4962	4486	4072	3596	5170	4280	58	1360	500	2730	10	1	11546620	599	-8.40	2.94	12	22.05	-618.00	1766.00	6469	20230406	-19.77	2221	20231024	133.68	5910	-12.18	20240412	2420	114.46	20240201	5910	-12.18	20240412	398	1204.02	20231024	0.14	N	058450	500	57 억		588033	N	N	0	N	00	N
101	20240412	130510	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5870	1320	2	29.01	12174896140	2088699	212.74	5500	5910	5210	5910	3185	4550	5828.94	5.09	0	-71463	5376	4962	4486	4072	3596	5170	4280	58	1360	500	2730	10	1	11546620	678	-9.50	3.32	12	18.09	-618.00	1766.00	6469	20230406	-9.26	2221	20231024	164.30	5910	-0.68	20240412	2420	142.56	20240201	5910	-0.68	20240412	398	1374.87	20231024	0.14	N	058450	500	57 억		588033	N	N	0	N	00	N
102	20240412	120515	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5780	1230	2	27.03	11738123790	2013503	205.08	5500	5910	5210	5910	3185	4550	5829.70	5.09	0	-59774	5376	4962	4486	4072	3596	5170	4280	58	1360	500	2730	10	1	11546620	667	-9.35	3.27	12	17.44	-618.00	1766.00	6469	20230406	-10.65	2221	20231024	160.24	5910	-2.20	20240412	2420	138.84	20240201	5910	-2.20	20240412	398	1352.26	20231024	0.14	N	058450	500	57 억		588033	N	N	0	N	00	N
103	20240412	110511	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5850	1300	2	28.57	9946110930	1707944	173.96	5500	5910	5210	5910	3185	4550	5823.44	5.09	0	-60047	5376	4962	4486	4072	3596	5170	4280	58	1360	500	2730	10	1	11546620	675	-9.47	3.31	12	14.79	-618.00	1766.00	6469	20230406	-9.57	2221	20231024	163.39	5910	-1.02	20240412	2420	141.74	20240201	5910	-1.02	20240412	398	1369.85	20231024	0.14	N	058450	500	57 억		588033	N	N	0	N	00	N
104	20240412	100513	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5820	1270	2	27.91	8365255590	1437000	146.36	5500	5910	5210	5910	3185	4550	5821.33	5.09	0	-56911	5376	4962	4486	4072	3596	5170	4280	58	1360	500	2730	10	1	11546620	672	-9.42	3.30	12	12.45	-618.00	1766.00	6469	20230406	-10.03	2221	20231024	162.04	5910	-1.52	20240412	2420	140.50	20240201	5910	-1.52	20240412	398	1362.31	20231024	0.14	N	058450	500	57 억		588033	N	N	0	N	00	N
105	20240412	090512	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5910	1360	1	29.89	1833299340	319235	32.51	5500	5910	5210	5910	3185	4550	5742.79	5.09	0	-32020	5376	4962	4486	4072	3596	5170	4280	58	1360	500	2730	10	1	11546620	682	-9.56	3.35	12	2.76	-618.00	1766.00	6469	20230406	-8.64	2221	20231024	166.10	5910	0.00	20240412	2420	144.21	20240201	5910	0.00	20240412	398	1384.92	20231024	0.14	N	058450	500	57 억		588033	N	N	0	N	00	N
106	20240411	160508	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4550	620	2	15.78	4415708995	969968	1150.75	4060	4900	4010	5100	2755	3930	4552.43	5.13	0	-3822	4233	4081	3978	3826	3723	4157	3902	58	1170	500	2350	5	1	11546620	525	-7.36	2.58	12	8.40	-618.00	1766.00	6530	20230405	-30.32	2221	20231024	104.86	4900	-7.14	20240411	2420	88.02	20240201	4900	-7.14	20240411	398	1043.22	20231024	0.14	N	058450	500	57 억		592669	N	N	0	N	00	N
107	20240411	150515	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4480	550	2	13.99	4338244190	952900	1130.50	4060	4900	4010	5100	2755	3930	4552.68	5.13	0	-4949	4233	4081	3978	3826	3723	4157	3902	58	1170	500	2350	5	1	11546620	517	-7.25	2.54	12	8.25	-618.00	1766.00	6530	20230405	-31.39	2221	20231024	101.71	4900	-8.57	20240411	2420	85.12	20240201	4900	-8.57	20240411	398	1025.63	20231024	0.14	N	058450	500	57 억		592669	N	N	0	N	00	N
108	20240411	140512	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4600	670	2	17.05	4214973140	925506	1098.00	4060	4900	4010	5100	2755	3930	4554.24	5.13	0	-9595	4233	4081	3978	3826	3723	4157	3902	58	1170	500	2350	5	1	11546620	531	-7.44	2.60	12	8.02	-618.00	1766.00	6530	20230405	-29.56	2221	20231024	107.11	4900	-6.12	20240411	2420	90.08	20240201	4900	-6.12	20240411	398	1055.78	20231024	0.14	N	058450	500	57 억		592669	N	N	0	N	00	N
109	20240411	130505	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4565	635	2	16.16	4106549245	901920	1070.02	4060	4900	4010	5100	2755	3930	4553.12	5.13	0	-9280	4233	4081	3978	3826	3723	4157	3902	58	1170	500	2350	5	1	11546620	527	-7.39	2.58	12	7.81	-618.00	1766.00	6530	20230405	-30.09	2221	20231024	105.54	4900	-6.84	20240411	2420	88.64	20240201	4900	-6.84	20240411	398	1046.98	20231024	0.14	N	058450	500	57 억		592669	N	N	0	N	00	N
110	20240411	120512	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4685	755	2	19.21	4010136255	880925	1045.11	4060	4900	4010	5100	2755	3930	4552.19	5.13	0	-9146	4233	4081	3978	3826	3723	4157	3902	58	1170	500	2350	5	1	11546620	541	-7.58	2.65	12	7.63	-618.00	1766.00	6530	20230405	-28.25	2221	20231024	110.94	4900	-4.39	20240411	2420	93.60	20240201	4900	-4.39	20240411	398	1077.14	20231024	0.14	N	058450	500	57 억		592669	N	N	0	N	00	N
111	20240411	110508	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4545	615	2	15.65	3501780200	771646	915.47	4060	4900	4010	5100	2755	3930	4538.07	5.13	0	-24683	4233	4081	3978	3826	3723	4157	3902	58	1170	500	2350	5	1	11546620	525	-7.35	2.57	12	6.68	-618.00	1766.00	6530	20230405	-30.40	2221	20231024	104.64	4900	-7.24	20240411	2420	87.81	20240201	4900	-7.24	20240411	398	1041.96	20231024	0.14	N	058450	500	57 억		592669	N	N	0	N	00	N
112	20240411	100514	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4405	475	2	12.09	3252507535	715437	848.78	4060	4900	4010	5100	2755	3930	4546.18	5.13	0	-34418	4233	4081	3978	3826	3723	4157	3902	58	1170	500	2350	5	1	11546620	509	-7.13	2.49	12	6.20	-618.00	1766.00	6530	20230405	-32.54	2221	20231024	98.33	4900	-10.10	20240411	2420	82.02	20240201	4900	-10.10	20240411	398	1006.78	20231024	0.14	N	058450	500	57 억		592669	N	N	0	N	00	N
113	20240411	090510	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4465	535	2	13.61	170585010	39942	47.39	4060	4465	4010	5100	2755	3930	4270.82	5.13	0	-817	4233	4081	3978	3826	3723	4157	3902	58	1170	500	2350	5	1	11546620	516	-7.22	2.53	12	0.35	-618.00	1766.00	6530	20230405	-31.62	2221	20231024	101.04	4465	0.00	20240411	2420	84.50	20240201	4465	0.00	20240411	398	1021.86	20231024	0.14	N	058450	500	57 억		592669	Y	N	0	N	00	N
114	20240409	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-15	5	-0.38	332482995	83790	64.66	3875	4130	3875	5120	2765	3945	3968.25	5.09	0	2125	4205	4075	3965	3835	3725	4020	3780	58	1175	500	2360	5	1	11546620	454	-6.36	2.23	12	0.73	-618.00	1766.00	7089	20230404	-44.56	2221	20231024	76.95	4450	-11.69	20240329	2420	62.40	20240201	4450	-11.69	20240329	398	887.44	20231024	0.14	N	058450	500	57 억		587726	N	N	0	N	00	N
115	20240409	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-20	5	-0.51	312030065	78570	60.63	3875	4130	3875	5120	2765	3945	3971.36	5.09	0	2060	4205	4075	3965	3835	3725	4020	3780	58	1175	500	2360	5	1	11546620	453	-6.35	2.22	12	0.68	-618.00	1766.00	7089	20230404	-44.63	2221	20231024	76.72	4450	-11.80	20240329	2420	62.19	20240201	4450	-11.80	20240329	398	886.18	20231024	0.14	N	058450	500	57 억		587726	N	N	0	N	00	N
116	20240409	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-25	5	-0.63	285271315	71744	55.36	3875	4130	3875	5120	2765	3945	3976.24	5.09	0	1835	4205	4075	3965	3835	3725	4020	3780	58	1175	500	2360	5	1	11546620	453	-6.34	2.22	12	0.62	-618.00	1766.00	7089	20230404	-44.70	2221	20231024	76.50	4450	-11.91	20240329	2420	61.98	20240201	4450	-11.91	20240329	398	884.92	20231024	0.14	N	058450	500	57 억		587726	N	N	0	N	00	N
117	20240409	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-15	5	-0.38	258637360	64965	50.13	3875	4130	3875	5120	2765	3945	3981.18	5.09	0	3376	4205	4075	3965	3835	3725	4020	3780	58	1175	500	2360	5	1	11546620	454	-6.36	2.23	12	0.56	-618.00	1766.00	7089	20230404	-44.56	2221	20231024	76.95	4450	-11.69	20240329	2420	62.40	20240201	4450	-11.69	20240329	398	887.44	20231024	0.14	N	058450	500	57 억		587726	N	N	0	N	00	N
118	20240409	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	30	2	0.76	244588090	61417	47.39	3875	4130	3875	5120	2765	3945	3982.42	5.09	0	3570	4205	4075	3965	3835	3725	4020	3780	58	1175	500	2360	5	1	11546620	459	-6.43	2.25	12	0.53	-618.00	1766.00	7089	20230404	-43.93	2221	20231024	78.97	4450	-10.67	20240329	2420	64.26	20240201	4450	-10.67	20240329	398	898.74	20231024	0.14	N	058450	500	57 억		587726	N	N	0	N	00	N
119	20240409	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	105	2	2.66	212131375	53319	41.14	3875	4130	3875	5120	2765	3945	3978.53	5.09	0	2013	4205	4075	3965	3835	3725	4020	3780	58	1175	500	2360	5	1	11546620	468	-6.55	2.29	12	0.46	-618.00	1766.00	7089	20230404	-42.87	2221	20231024	82.35	4450	-8.99	20240329	2420	67.36	20240201	4450	-8.99	20240329	398	917.59	20231024	0.14	N	058450	500	57 억		587726	N	N	0	N	00	N
120	20240409	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-15	5	-0.38	65267945	16718	12.90	3875	4010	3875	5120	2765	3945	3904.05	5.09	0	4728	4205	4075	3965	3835	3725	4020	3780	58	1175	500	2360	5	1	11546620	454	-6.36	2.23	12	0.14	-618.00	1766.00	7089	20230404	-44.56	2221	20231024	76.95	4450	-11.69	20240329	2420	62.40	20240201	4450	-11.69	20240329	398	887.44	20231024	0.14	N	058450	500	57 억		587726	N	N	0	N	00	N
121	20240409	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-60	5	-1.52	15760495	4047	3.12	3875	4010	3875	5120	2765	3945	3894.36	5.09	0	2080	4205	4075	3965	3835	3725	4020	3780	58	1175	500	2360	5	1	11546620	449	-6.29	2.20	12	0.04	-618.00	1766.00	7089	20230404	-45.20	2221	20231024	74.92	4450	-12.70	20240329	2420	60.54	20240201	4450	-12.70	20240329	398	876.13	20231024	0.14	N	058450	500	57 억		587726	N	N	0	N	00	N
122	20240408	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-95	5	-2.35	508569810	129589	318.78	3970	4095	3855	5250	2830	4040	3924.48	5.06	0	-1477	4223	4131	4003	3911	3783	4177	3957	58	1210	500	2420	5	1	11546620	456	-6.38	2.23	12	1.12	-618.00	1766.00	7089	20230404	-44.35	2221	20231024	77.62	4450	-11.35	20240329	2420	63.02	20240201	4450	-11.35	20240329	398	891.21	20231024	0.15	N	058450	500	57 억		583873	N	N	0	N	00	N
123	20240408	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-95	5	-2.35	505516310	128815	316.88	3970	4095	3855	5250	2830	4040	3924.36	5.06	0	-1583	4223	4131	4003	3911	3783	4177	3957	58	1210	500	2420	5	1	11546620	456	-6.38	2.23	12	1.12	-618.00	1766.00	7089	20230404	-44.35	2221	20231024	77.62	4450	-11.35	20240329	2420	63.02	20240201	4450	-11.35	20240329	398	891.21	20231024	0.15	N	058450	500	57 억		583873	N	N	0	N	00	N
124	20240408	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-70	5	-1.73	462381890	117965	290.19	3970	4095	3855	5250	2830	4040	3919.65	5.06	0	-2812	4223	4131	4003	3911	3783	4177	3957	58	1210	500	2420	5	1	11546620	458	-6.42	2.25	12	1.02	-618.00	1766.00	7089	20230404	-44.00	2221	20231024	78.75	4450	-10.79	20240329	2420	64.05	20240201	4450	-10.79	20240329	398	897.49	20231024	0.15	N	058450	500	57 억		583873	N	N	0	N	00	N
125	20240408	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-120	5	-2.97	417969750	106641	262.33	3970	4095	3855	5250	2830	4040	3919.41	5.06	0	-3992	4223	4131	4003	3911	3783	4177	3957	58	1210	500	2420	5	1	11546620	453	-6.34	2.22	12	0.92	-618.00	1766.00	7089	20230404	-44.70	2221	20231024	76.50	4450	-11.91	20240329	2420	61.98	20240201	4450	-11.91	20240329	398	884.92	20231024	0.15	N	058450	500	57 억		583873	N	N	0	N	00	N
126	20240408	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-95	5	-2.35	312579305	79608	195.83	3970	4095	3855	5250	2830	4040	3926.48	5.06	0	-3642	4223	4131	4003	3911	3783	4177	3957	58	1210	500	2420	5	1	11546620	456	-6.38	2.23	12	0.69	-618.00	1766.00	7089	20230404	-44.35	2221	20231024	77.62	4450	-11.35	20240329	2420	63.02	20240201	4450	-11.35	20240329	398	891.21	20231024	0.15	N	058450	500	57 억		583873	N	N	0	N	00	N
127	20240408	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-115	5	-2.85	296751995	75580	185.92	3970	4095	3855	5250	2830	4040	3926.33	5.06	0	-2191	4223	4131	4003	3911	3783	4177	3957	58	1210	500	2420	5	1	11546620	453	-6.35	2.22	12	0.65	-618.00	1766.00	7089	20230404	-44.63	2221	20231024	76.72	4450	-11.80	20240329	2420	62.19	20240201	4450	-11.80	20240329	398	886.18	20231024	0.15	N	058450	500	57 억		583873	N	N	0	N	00	N
128	20240408	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-140	5	-3.47	241392405	61481	151.24	3970	4095	3855	5250	2830	4040	3926.29	5.06	0	-5574	4223	4131	4003	3911	3783	4177	3957	58	1210	500	2420	5	1	11546620	450	-6.31	2.21	12	0.53	-618.00	1766.00	7089	20230404	-44.99	2221	20231024	75.60	4450	-12.36	20240329	2420	61.16	20240201	4450	-12.36	20240329	398	879.90	20231024	0.15	N	058450	500	57 억		583873	N	N	0	N	00	N
129	20240408	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-10	5	-0.25	23866310	5938	14.61	3970	4095	3970	5250	2830	4040	4019.25	5.06	0	3237	4223	4131	4003	3911	3783	4177	3957	58	1210	500	2420	5	1	11546620	465	-6.52	2.28	12	0.05	-618.00	1766.00	7089	20230404	-43.15	2221	20231024	81.45	4450	-9.44	20240329	2420	66.53	20240201	4450	-9.44	20240329	398	912.56	20231024	0.15	N	058450	500	57 억		583873	N	N	0	N	00	N
130	20240405	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	0	3	0.00	160882695	40651	129.93	3965	4095	3875	5250	2830	4040	3957.64	5.05	0	-524	4226	4132	4006	3912	3786	4180	3960	58	1210	500	2420	5	1	11546620	466	-6.54	2.29	12	0.35	-618.00	1766.00	7089	20230404	-43.01	2221	20231024	81.90	4450	-9.21	20240329	2420	66.94	20240201	4450	-9.21	20240329	398	915.08	20231024	0.14	N	058450	500	57 억		583241	N	N	0	N	00	N
131	20240405	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-100	5	-2.48	148233565	37491	119.83	3965	4095	3875	5250	2830	4040	3953.84	5.05	0	187	4226	4132	4006	3912	3786	4180	3960	58	1210	500	2420	5	1	11546620	455	-6.38	2.23	12	0.32	-618.00	1766.00	7089	20230404	-44.42	2221	20231024	77.40	4450	-11.46	20240329	2420	62.81	20240201	4450	-11.46	20240329	398	889.95	20231024	0.14	N	058450	500	57 억		583241	N	N	0	N	00	N
132	20240405	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-115	5	-2.85	135888135	34353	109.80	3965	4095	3875	5250	2830	4040	3955.64	5.05	0	-100	4226	4132	4006	3912	3786	4180	3960	58	1210	500	2420	5	1	11546620	453	-6.35	2.22	12	0.30	-618.00	1766.00	7089	20230404	-44.63	2221	20231024	76.72	4450	-11.80	20240329	2420	62.19	20240201	4450	-11.80	20240329	398	886.18	20231024	0.14	N	058450	500	57 억		583241	N	N	0	N	00	N
133	20240405	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-45	5	-1.11	95178935	24027	76.79	3965	4095	3875	5250	2830	4040	3961.33	5.05	0	575	4226	4132	4006	3912	3786	4180	3960	58	1210	500	2420	5	1	11546620	461	-6.46	2.26	12	0.21	-618.00	1766.00	7089	20230404	-43.65	2221	20231024	79.87	4450	-10.22	20240329	2420	65.08	20240201	4450	-10.22	20240329	398	903.77	20231024	0.14	N	058450	500	57 억		583241	N	N	0	N	00	N
134	20240405	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-80	5	-1.98	87536160	22111	70.67	3965	4095	3875	5250	2830	4040	3958.94	5.05	0	803	4226	4132	4006	3912	3786	4180	3960	58	1210	500	2420	5	1	11546620	457	-6.41	2.24	12	0.19	-618.00	1766.00	7089	20230404	-44.14	2221	20231024	78.30	4450	-11.01	20240329	2420	63.64	20240201	4450	-11.01	20240329	398	894.97	20231024	0.14	N	058450	500	57 억		583241	N	N	0	N	00	N
135	20240405	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-70	5	-1.73	76258660	19260	61.56	3965	4095	3875	5250	2830	4040	3959.43	5.05	0	1009	4226	4132	4006	3912	3786	4180	3960	58	1210	500	2420	5	1	11546620	458	-6.42	2.25	12	0.17	-618.00	1766.00	7089	20230404	-44.00	2221	20231024	78.75	4450	-10.79	20240329	2420	64.05	20240201	4450	-10.79	20240329	398	897.49	20231024	0.14	N	058450	500	57 억		583241	N	N	0	N	00	N
136	20240405	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-40	5	-0.99	49970405	12658	40.46	3965	4010	3875	5250	2830	4040	3947.73	5.05	0	3014	4226	4132	4006	3912	3786	4180	3960	58	1210	500	2420	5	1	11546620	462	-6.47	2.27	12	0.11	-618.00	1766.00	7089	20230404	-43.57	2221	20231024	80.10	4450	-10.11	20240329	2420	65.29	20240201	4450	-10.11	20240329	398	905.03	20231024	0.14	N	058450	500	57 억		583241	N	N	0	N	00	N
137	20240405	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-75	5	-1.86	400465	101	0.32	3965	3965	3965	5250	2830	4040	3965.00	5.05	0	-100	4226	4132	4006	3912	3786	4180	3960	58	1210	500	2420	5	1	11546620	458	-6.42	2.25	12	0.00	-618.00	1766.00	7089	20230404	-44.07	2221	20231024	78.52	4450	-10.90	20240329	2420	63.84	20240201	4450	-10.90	20240329	398	896.23	20231024	0.14	N	058450	500	57 억		583241	N	N	0	N	00	N
138	20240404	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	80	2	2.02	123607730	31286	28.34	3960	4100	3880	5140	2775	3960	3950.90	5.03	0	1591	4420	4190	3970	3740	3520	4305	3855	58	1180	500	2370	5	1	11546620	466	-6.54	2.29	12	0.27	-618.00	1766.00	7089	20230404	-43.01	2221	20231024	81.90	4450	-9.21	20240329	2420	66.94	20240201	4450	-9.21	20240329	398	915.08	20231024	0.17	N	058450	500	57 억		580802	N	N	0	N	00	N
139	20240404	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	35	2	0.88	112869250	28608	25.92	3960	4100	3880	5140	2775	3960	3945.37	5.03	0	-3	4420	4190	3970	3740	3520	4305	3855	58	1180	500	2370	5	1	11546620	461	-6.46	2.26	12	0.25	-618.00	1766.00	7089	20230404	-43.65	2221	20231024	79.87	4450	-10.22	20240329	2420	65.08	20240201	4450	-10.22	20240329	398	903.77	20231024	0.17	N	058450	500	57 억		580802	N	N	0	N	00	N
140	20240404	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	35	2	0.88	101881455	25855	23.42	3960	4100	3880	5140	2775	3960	3940.49	5.03	0	-766	4420	4190	3970	3740	3520	4305	3855	58	1180	500	2370	5	1	11546620	461	-6.46	2.26	12	0.22	-618.00	1766.00	7089	20230404	-43.65	2221	20231024	79.87	4450	-10.22	20240329	2420	65.08	20240201	4450	-10.22	20240329	398	903.77	20231024	0.17	N	058450	500	57 억		580802	N	N	0	N	00	N
141	20240404	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-10	5	-0.25	90550445	23006	20.84	3960	4100	3880	5140	2775	3960	3935.95	5.03	0	-764	4420	4190	3970	3740	3520	4305	3855	58	1180	500	2370	5	1	11546620	456	-6.39	2.24	12	0.20	-618.00	1766.00	7089	20230404	-44.28	2221	20231024	77.85	4450	-11.24	20240329	2420	63.22	20240201	4450	-11.24	20240329	398	892.46	20231024	0.17	N	058450	500	57 억		580802	N	N	0	N	00	N
142	20240404	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-10	5	-0.25	81691450	20766	18.81	3960	4100	3880	5140	2775	3960	3933.90	5.03	0	-196	4420	4190	3970	3740	3520	4305	3855	58	1180	500	2370	5	1	11546620	456	-6.39	2.24	12	0.18	-618.00	1766.00	7089	20230404	-44.28	2221	20231024	77.85	4450	-11.24	20240329	2420	63.22	20240201	4450	-11.24	20240329	398	892.46	20231024	0.17	N	058450	500	57 억		580802	N	N	0	N	00	N
143	20240404	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	25	2	0.63	71749385	18249	16.53	3960	4100	3880	5140	2775	3960	3931.69	5.03	0	1222	4420	4190	3970	3740	3520	4305	3855	58	1180	500	2370	5	1	11546620	460	-6.45	2.26	12	0.16	-618.00	1766.00	7089	20230404	-43.79	2221	20231024	79.42	4450	-10.45	20240329	2420	64.67	20240201	4450	-10.45	20240329	398	901.26	20231024	0.17	N	058450	500	57 억		580802	N	N	0	N	00	N
144	20240404	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-10	5	-0.25	58151580	14811	13.42	3960	4100	3880	5140	2775	3960	3926.24	5.03	0	1900	4420	4190	3970	3740	3520	4305	3855	58	1180	500	2370	5	1	11546620	456	-6.39	2.24	12	0.13	-618.00	1766.00	7089	20230404	-44.28	2221	20231024	77.85	4450	-11.24	20240329	2420	63.22	20240201	4450	-11.24	20240329	398	892.46	20231024	0.17	N	058450	500	57 억		580802	N	N	0	N	00	N
145	20240404	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-40	5	-1.01	1564160	395	0.36	3960	3960	3920	5140	2775	3960	3959.90	5.03	0	393	4420	4190	3970	3740	3520	4305	3855	58	1180	500	2370	5	1	11546620	453	-6.34	2.22	12	0.00	-618.00	1766.00	7089	20230404	-44.70	2221	20231024	76.50	4450	-11.91	20240329	2420	61.98	20240201	4450	-11.91	20240329	398	884.92	20231024	0.17	N	058450	500	57 억		580802	N	N	0	N	00	N
146	20240403	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	190	2	5.04	435729345	110384	117.86	3770	4200	3750	4900	2640	3770	3947.39	4.99	0	3907	4243	4006	3888	3651	3533	3947	3592	58	1130	500	2260	5	1	11546620	457	-6.41	2.24	12	0.96	-618.00	1766.00	7089	20230404	-44.14	2221	20231024	78.30	4450	-11.01	20240329	2420	63.64	20240201	4450	-11.01	20240329	398	894.97	20231024	0.17	N	058450	500	57 억		576051	N	N	0	N	00	N
147	20240403	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	220	2	5.84	430944695	109178	116.57	3770	4200	3750	4900	2640	3770	3947.18	4.99	0	4091	4243	4006	3888	3651	3533	3947	3592	58	1130	500	2260	5	1	11546620	461	-6.46	2.26	12	0.95	-618.00	1766.00	7089	20230404	-43.72	2221	20231024	79.65	4450	-10.34	20240329	2420	64.88	20240201	4450	-10.34	20240329	398	902.51	20231024	0.17	N	058450	500	57 억		576051	N	N	0	N	00	N
148	20240403	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	220	2	5.84	417682005	105857	113.03	3770	4200	3750	4900	2640	3770	3945.72	4.99	0	4077	4243	4006	3888	3651	3533	3947	3592	58	1130	500	2260	5	1	11546620	461	-6.46	2.26	12	0.92	-618.00	1766.00	7089	20230404	-43.72	2221	20231024	79.65	4450	-10.34	20240329	2420	64.88	20240201	4450	-10.34	20240329	398	902.51	20231024	0.17	N	058450	500	57 억		576051	N	N	0	N	00	N
149	20240403	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	110	2	2.92	317019740	80268	85.71	3770	4200	3750	4900	2640	3770	3949.52	4.99	0	1212	4243	4006	3888	3651	3533	3947	3592	58	1130	500	2260	5	1	11546620	448	-6.28	2.20	12	0.70	-618.00	1766.00	7089	20230404	-45.27	2221	20231024	74.70	4450	-12.81	20240329	2420	60.33	20240201	4450	-12.81	20240329	398	874.87	20231024	0.17	N	058450	500	57 억		576051	N	N	0	N	00	N
150	20240403	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	265	2	7.03	274382420	69447	74.15	3770	4200	3750	4900	2640	3770	3950.96	4.99	0	274	4243	4006	3888	3651	3533	3947	3592	58	1130	500	2260	5	1	11546620	466	-6.53	2.28	12	0.60	-618.00	1766.00	7089	20230404	-43.08	2221	20231024	81.67	4450	-9.33	20240329	2420	66.74	20240201	4450	-9.33	20240329	398	913.82	20231024	0.17	N	058450	500	57 억		576051	N	N	0	N	00	N
151	20240403	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	235	2	6.23	229313020	58161	62.10	3770	4200	3750	4900	2640	3770	3942.73	4.99	0	-4983	4243	4006	3888	3651	3533	3947	3592	58	1130	500	2260	5	1	11546620	462	-6.48	2.27	12	0.50	-618.00	1766.00	7089	20230404	-43.50	2221	20231024	80.32	4450	-10.00	20240329	2420	65.50	20240201	4450	-10.00	20240329	398	906.28	20231024	0.17	N	058450	500	57 억		576051	N	N	0	N	00	N
152	20240403	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	70	2	1.86	72151960	18763	20.03	3770	4065	3750	4900	2640	3770	3845.44	4.99	0	-3787	4243	4006	3888	3651	3533	3947	3592	58	1130	500	2260	5	1	11546620	443	-6.21	2.17	12	0.16	-618.00	1766.00	7089	20230404	-45.83	2221	20231024	72.90	4450	-13.71	20240329	2420	58.68	20240201	4450	-13.71	20240329	398	864.82	20231024	0.17	N	058450	500	57 억		576051	N	N	0	N	00	N
153	20240403	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	245	2	6.50	9365555	2327	2.48	3770	4065	3770	4900	2640	3770	4024.73	4.99	0	-112	4243	4006	3888	3651	3533	3947	3592	58	1130	500	2260	5	1	11546620	464	-6.50	2.27	12	0.02	-618.00	1766.00	7089	20230404	-43.36	2221	20231024	80.77	4450	-9.78	20240329	2420	65.91	20240201	4450	-9.78	20240329	398	908.79	20231024	0.17	N	058450	500	57 억		576051	Y	N	0	N	00	N
154	20240402	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-340	5	-8.27	365349060	93651	66.80	4110	4125	3770	5340	2880	4110	3901.31	5.13	0	-19853	4276	4192	4031	3947	3786	4235	3990	58	1230	500	2460	5	1	11546620	435	-6.10	2.13	12	0.81	-618.00	1766.00	7641	20230328	-50.66	2221	20231024	69.74	4450	-15.28	20240329	2420	55.79	20240201	4450	-15.28	20240329	398	847.24	20231024	0.14	N	058450	500	57 억		592250	N	N	0	N	00	N
155	20240402	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-305	5	-7.42	292925275	74573	53.19	4110	4125	3805	5340	2880	4110	3928.03	5.13	0	-21440	4276	4192	4031	3947	3786	4235	3990	58	1230	500	2460	5	1	11546620	439	-6.16	2.15	12	0.65	-618.00	1766.00	7641	20230328	-50.20	2221	20231024	71.32	4450	-14.49	20240329	2420	57.23	20240201	4450	-14.49	20240329	398	856.03	20231024	0.14	N	058450	500	57 억		592250	N	N	0	N	00	N
156	20240402	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-170	5	-4.14	163457515	41042	29.28	4110	4125	3905	5340	2880	4110	3982.69	5.13	0	-16495	4276	4192	4031	3947	3786	4235	3990	58	1230	500	2460	5	1	11546620	455	-6.38	2.23	12	0.36	-618.00	1766.00	7641	20230328	-48.44	2221	20231024	77.40	4450	-11.46	20240329	2420	62.81	20240201	4450	-11.46	20240329	398	889.95	20231024	0.14	N	058450	500	57 억		592250	N	N	0	N	00	N
157	20240402	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-140	5	-3.41	138903870	34847	24.86	4110	4125	3905	5340	2880	4110	3986.11	5.13	0	-12857	4276	4192	4031	3947	3786	4235	3990	58	1230	500	2460	5	1	11546620	458	-6.42	2.25	12	0.30	-618.00	1766.00	7641	20230328	-48.04	2221	20231024	78.75	4450	-10.79	20240329	2420	64.05	20240201	4450	-10.79	20240329	398	897.49	20231024	0.14	N	058450	500	57 억		592250	N	N	0	N	00	N
158	20240402	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-115	5	-2.80	115228570	28913	20.62	4110	4125	3905	5340	2880	4110	3985.36	5.13	0	-11239	4276	4192	4031	3947	3786	4235	3990	58	1230	500	2460	5	1	11546620	461	-6.46	2.26	12	0.25	-618.00	1766.00	7641	20230328	-47.72	2221	20231024	79.87	4450	-10.22	20240329	2420	65.08	20240201	4450	-10.22	20240329	398	903.77	20231024	0.14	N	058450	500	57 억		592250	N	N	0	N	00	N
159	20240402	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-135	5	-3.28	94226550	23621	16.85	4110	4125	3905	5340	2880	4110	3989.10	5.13	0	-7300	4276	4192	4031	3947	3786	4235	3990	58	1230	500	2460	5	1	11546620	459	-6.43	2.25	12	0.20	-618.00	1766.00	7641	20230328	-47.98	2221	20231024	78.97	4450	-10.67	20240329	2420	64.26	20240201	4450	-10.67	20240329	398	898.74	20231024	0.14	N	058450	500	57 억		592250	N	N	0	N	00	N
160	20240402	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-90	5	-2.19	55127885	13864	9.89	4110	4125	3905	5340	2880	4110	3976.33	5.13	0	-2837	4276	4192	4031	3947	3786	4235	3990	58	1230	500	2460	5	1	11546620	464	-6.50	2.28	12	0.12	-618.00	1766.00	7641	20230328	-47.39	2221	20231024	81.00	4450	-9.66	20240329	2420	66.12	20240201	4450	-9.66	20240329	398	910.05	20231024	0.14	N	058450	500	57 억		592250	N	N	0	N	00	N
161	20240402	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	15	2	0.36	8235	2	0.00	4110	4125	4110	5340	2880	4110	4117.50	5.13	0	0	4276	4192	4031	3947	3786	4235	3990	58	1230	500	2460	5	1	11546620	476	-6.67	2.34	12	0.00	-618.00	1766.00	7641	20230328	-46.01	2221	20231024	85.73	4450	-7.30	20240329	2420	70.45	20240201	4450	-7.30	20240329	398	936.43	20231024	0.14	N	058450	500	57 억		592250	N	N	0	N	00	N
162	20240401	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	85	2	2.11	557721315	140188	48.85	4025	4115	3870	5230	2820	4025	3978.38	4.99	0	11557	4675	4350	4125	3800	3575	4237	3687	58	1205	500	2410	5	1	11546620	475	-6.65	2.33	12	1.21	-618.00	1766.00	7641	20230328	-46.21	2221	20231024	85.05	4450	-7.64	20240329	2420	69.83	20240201	4450	-7.64	20240329	398	932.66	20231024	0.12	N	058450	500	57 억		576114	N	N	0	N	00	N
163	20240401	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	90	2	2.24	552850320	139003	48.44	4025	4115	3870	5230	2820	4025	3977.25	4.99	0	11255	4675	4350	4125	3800	3575	4237	3687	58	1205	500	2410	5	1	11546620	475	-6.66	2.33	12	1.20	-618.00	1766.00	7641	20230328	-46.15	2221	20231024	85.28	4450	-7.53	20240329	2420	70.04	20240201	4450	-7.53	20240329	398	933.92	20231024	0.12	N	058450	500	57 억		576114	N	N	0	N	00	N
164	20240401	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	5	2	0.12	454780545	114663	39.96	4025	4115	3870	5230	2820	4025	3966.24	4.99	0	5912	4675	4350	4125	3800	3575	4237	3687	58	1205	500	2410	5	1	11546620	465	-6.52	2.28	12	0.99	-618.00	1766.00	7641	20230328	-47.26	2221	20231024	81.45	4450	-9.44	20240329	2420	66.53	20240201	4450	-9.44	20240329	398	912.56	20231024	0.12	N	058450	500	57 억		576114	N	N	0	N	00	N
165	20240401	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	0	3	0.00	443756465	111925	39.00	4025	4115	3870	5230	2820	4025	3964.77	4.99	0	5313	4675	4350	4125	3800	3575	4237	3687	58	1205	500	2410	5	1	11546620	465	-6.51	2.28	12	0.97	-618.00	1766.00	7641	20230328	-47.32	2221	20231024	81.22	4450	-9.55	20240329	2420	66.32	20240201	4450	-9.55	20240329	398	911.31	20231024	0.12	N	058450	500	57 억		576114	N	N	0	N	00	N
166	20240401	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	85	2	2.11	412816020	104270	36.34	4025	4115	3870	5230	2820	4025	3959.11	4.99	0	4464	4675	4350	4125	3800	3575	4237	3687	58	1205	500	2410	5	1	11546620	475	-6.65	2.33	12	0.90	-618.00	1766.00	7641	20230328	-46.21	2221	20231024	85.05	4450	-7.64	20240329	2420	69.83	20240201	4450	-7.64	20240329	398	932.66	20231024	0.12	N	058450	500	57 억		576114	N	N	0	N	00	N
167	20240401	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	50	2	1.24	385465155	97594	34.01	4025	4100	3870	5230	2820	4025	3949.68	4.99	0	4895	4675	4350	4125	3800	3575	4237	3687	58	1205	500	2410	5	1	11546620	471	-6.59	2.31	12	0.85	-618.00	1766.00	7641	20230328	-46.67	2221	20231024	83.48	4450	-8.43	20240329	2420	68.39	20240201	4450	-8.43	20240329	398	923.87	20231024	0.12	N	058450	500	57 억		576114	N	N	0	N	00	N
168	20240401	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	20	2	0.50	346293475	87980	30.66	4025	4090	3870	5230	2820	4025	3936.05	4.99	0	5923	4675	4350	4125	3800	3575	4237	3687	58	1205	500	2410	5	1	11546620	467	-6.55	2.29	12	0.76	-618.00	1766.00	7641	20230328	-47.06	2221	20231024	82.13	4450	-9.10	20240329	2420	67.15	20240201	4450	-9.10	20240329	398	916.33	20231024	0.12	N	058450	500	57 억		576114	N	N	0	N	00	N
169	20240401	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-45	5	-1.12	66137130	16644	5.80	4025	4070	3935	5230	2820	4025	3973.63	4.99	0	-1031	4675	4350	4125	3800	3575	4237	3687	58	1205	500	2410	5	1	11546620	460	-6.44	2.25	12	0.14	-618.00	1766.00	7641	20230328	-47.91	2221	20231024	79.20	4450	-10.56	20240329	2420	64.46	20240201	4450	-10.56	20240329	398	900.00	20231024	0.12	N	058450	500	57 억		576114	N	N	0	N	00	N