KissMeData/263020/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	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-10	5	-0.35	117423635	41113	119.88	2860	2865	2845	3715	2005	2860	2856.12	1.52	0	1399	2916	2887	2831	2802	2746	2902	2817	78	855	500	2000	5	1	15069831	429	6.45	0.64	12	0.27	442.00	4440.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2565	11.11	20240314	4070	-29.98	20230503	2410	18.26	20231031	1.39	N	263020	500	77 억		228500	N	N	0	N	00	N
3	20240430	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	87188805	30505	88.95	2860	2865	2845	3715	2005	2860	2858.18	1.52	0	1499	2916	2887	2831	2802	2746	2902	2817	78	855	500	2000	5	1	15069831	432	6.48	0.65	12	0.20	442.00	4440.00	4070	20230503	-29.61	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	4070	-29.61	20230503	2410	18.88	20231031	1.39	N	263020	500	77 억		228500	N	N	0	N	00	N
4	20240430	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	62597465	21911	63.89	2860	2865	2845	3715	2005	2860	2856.90	1.52	0	1434	2916	2887	2831	2802	2746	2902	2817	78	855	500	2000	5	1	15069831	431	6.47	0.64	12	0.15	442.00	4440.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	4070	-29.73	20230503	2410	18.67	20231031	1.39	N	263020	500	77 억		228500	N	N	0	N	00	N
5	20240430	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	58217720	20379	59.42	2860	2865	2845	3715	2005	2860	2856.75	1.52	0	1435	2916	2887	2831	2802	2746	2902	2817	78	855	500	2000	5	1	15069831	431	6.47	0.64	12	0.14	442.00	4440.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	4070	-29.73	20230503	2410	18.67	20231031	1.39	N	263020	500	77 억		228500	N	N	0	N	00	N
6	20240430	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-5	5	-0.17	52921840	18526	54.02	2860	2865	2845	3715	2005	2860	2856.63	1.52	0	1437	2916	2887	2831	2802	2746	2902	2817	78	855	500	2000	5	1	15069831	430	6.46	0.64	12	0.12	442.00	4440.00	4070	20230503	-29.85	2410	20231031	18.46	3195	-10.64	20240215	2565	11.31	20240314	4070	-29.85	20230503	2410	18.46	20231031	1.39	N	263020	500	77 억		228500	N	N	0	N	00	N
7	20240430	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	40247445	14088	41.08	2860	2865	2845	3715	2005	2860	2856.86	1.52	0	1420	2916	2887	2831	2802	2746	2902	2817	78	855	500	2000	5	1	15069831	432	6.48	0.65	12	0.09	442.00	4440.00	4070	20230503	-29.61	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	4070	-29.61	20230503	2410	18.88	20231031	1.39	N	263020	500	77 억		228500	N	N	0	N	00	N
8	20240430	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	33122700	11600	33.82	2860	2865	2845	3715	2005	2860	2855.41	1.52	0	1624	2916	2887	2831	2802	2746	2902	2817	78	855	500	2000	5	1	15069831	432	6.48	0.65	12	0.08	442.00	4440.00	4070	20230503	-29.61	2410	20231031	18.88	3195	-10.33	20240215	2565	11.70	20240314	4070	-29.61	20230503	2410	18.88	20231031	1.39	N	263020	500	77 억		228500	N	N	0	N	00	N
9	20240430	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	5814440	2033	5.93	2860	2865	2855	3715	2005	2860	2860.03	1.52	0	-256	2916	2887	2831	2802	2746	2902	2817	78	855	500	2000	5	1	15069831	431	6.47	0.64	12	0.01	442.00	4440.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	4070	-29.73	20230503	2410	18.67	20231031	1.39	N	263020	500	77 억		228500	N	N	0	N	00	N
10	20240429	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	80	2	2.88	96964425	34295	128.63	2775	2860	2775	3610	1950	2780	2827.11	1.46	0	8153	2843	2811	2783	2751	2723	2797	2737	78	830	500	1940	5	1	15069831	431	6.47	0.64	12	0.23	442.00	4440.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	4070	-29.73	20230503	2410	18.67	20231031	1.39	N	263020	500	77 억		220402	N	N	0	N	00	N
11	20240429	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	65	2	2.34	92917365	32878	123.32	2775	2855	2775	3610	1950	2780	2826.15	1.46	0	8031	2843	2811	2783	2751	2723	2797	2737	78	830	500	1940	5	1	15069831	429	6.44	0.64	12	0.22	442.00	4440.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2565	10.92	20240314	4070	-30.10	20230503	2410	18.05	20231031	1.39	N	263020	500	77 억		220402	N	N	0	N	00	N
12	20240429	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	65	2	2.34	68972290	24471	91.79	2775	2845	2775	3610	1950	2780	2818.56	1.46	0	4975	2843	2811	2783	2751	2723	2797	2737	78	830	500	1940	5	1	15069831	429	6.44	0.64	12	0.16	442.00	4440.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2565	10.92	20240314	4070	-30.10	20230503	2410	18.05	20231031	1.39	N	263020	500	77 억		220402	N	N	0	N	00	N
13	20240429	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	65	2	2.34	67333500	23894	89.62	2775	2845	2775	3610	1950	2780	2818.03	1.46	0	4621	2843	2811	2783	2751	2723	2797	2737	78	830	500	1940	5	1	15069831	429	6.44	0.64	12	0.16	442.00	4440.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2565	10.92	20240314	4070	-30.10	20230503	2410	18.05	20231031	1.39	N	263020	500	77 억		220402	N	N	0	N	00	N
14	20240429	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	60	2	2.16	58140340	20656	77.48	2775	2840	2775	3610	1950	2780	2814.72	1.46	0	3970	2843	2811	2783	2751	2723	2797	2737	78	830	500	1940	5	1	15069831	428	6.43	0.64	12	0.14	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.39	N	263020	500	77 억		220402	N	N	0	N	00	N
15	20240429	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	55	2	1.98	44902310	15987	59.96	2775	2835	2775	3610	1950	2780	2808.70	1.46	0	3968	2843	2811	2783	2751	2723	2797	2737	78	830	500	1940	5	1	15069831	427	6.41	0.64	12	0.11	442.00	4440.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	4070	-30.34	20230503	2410	17.63	20231031	1.39	N	263020	500	77 억		220402	N	N	0	N	00	N
16	20240429	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	45	2	1.62	36234505	12924	48.48	2775	2835	2775	3610	1950	2780	2803.69	1.46	0	3965	2843	2811	2783	2751	2723	2797	2737	78	830	500	1940	5	1	15069831	426	6.39	0.64	12	0.09	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.39	N	263020	500	77 억		220402	N	N	0	N	00	N
17	20240429	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	15	2	0.54	7066530	2540	9.53	2775	2805	2775	3610	1950	2780	2782.11	1.46	0	823	2843	2811	2783	2751	2723	2797	2737	78	830	500	1940	5	1	15069831	421	6.32	0.63	12	0.02	442.00	4440.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.39	N	263020	500	77 억		220402	N	N	0	N	00	N
18	20240426	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-5	5	-0.18	73994680	26661	121.87	2785	2815	2755	3620	1950	2785	2775.39	1.50	0	-6323	2851	2817	2796	2762	2741	2807	2752	78	835	500	1940	5	1	15069831	419	6.29	0.63	12	0.18	442.00	4440.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.42	N	263020	500	77 억		225951	N	N	0	N	00	N
19	20240426	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	0	3	0.00	69538320	25058	114.54	2785	2815	2755	3620	1950	2785	2775.09	1.50	0	-6344	2851	2817	2796	2762	2741	2807	2752	78	835	500	1940	5	1	15069831	420	6.30	0.63	12	0.17	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.42	N	263020	500	77 억		225951	N	N	0	N	00	N
20	20240426	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-15	5	-0.54	47122835	17000	77.71	2785	2815	2755	3620	1950	2785	2771.93	1.50	0	-8240	2851	2817	2796	2762	2741	2807	2752	78	835	500	1940	5	1	15069831	417	6.27	0.62	12	0.11	442.00	4440.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.42	N	263020	500	77 억		225951	N	N	0	N	00	N
21	20240426	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-25	5	-0.90	44223185	15955	72.93	2785	2815	2755	3620	1950	2785	2771.74	1.50	0	-8280	2851	2817	2796	2762	2741	2807	2752	78	835	500	1940	5	1	15069831	416	6.24	0.62	12	0.11	442.00	4440.00	4070	20230503	-32.19	2410	20231031	14.52	3195	-13.62	20240215	2565	7.60	20240314	4070	-32.19	20230503	2410	14.52	20231031	1.42	N	263020	500	77 억		225951	N	N	0	N	00	N
22	20240426	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-20	5	-0.72	42040570	15166	69.32	2785	2815	2755	3620	1950	2785	2772.03	1.50	0	-8284	2851	2817	2796	2762	2741	2807	2752	78	835	500	1940	5	1	15069831	417	6.26	0.62	12	0.10	442.00	4440.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.42	N	263020	500	77 억		225951	N	N	0	N	00	N
23	20240426	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-15	5	-0.54	35011665	12622	57.70	2785	2815	2755	3620	1950	2785	2773.86	1.50	0	-7498	2851	2817	2796	2762	2741	2807	2752	78	835	500	1940	5	1	15069831	417	6.27	0.62	12	0.08	442.00	4440.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.42	N	263020	500	77 억		225951	N	N	0	N	00	N
24	20240426	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-10	5	-0.36	8821110	3164	14.46	2785	2815	2775	3620	1950	2785	2787.96	1.50	0	-202	2851	2817	2796	2762	2741	2807	2752	78	835	500	1940	5	1	15069831	418	6.28	0.62	12	0.02	442.00	4440.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.42	N	263020	500	77 억		225951	N	N	0	N	00	N
25	20240426	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	30	2	1.08	3743915	1338	6.12	2785	2815	2785	3620	1950	2785	2798.14	1.50	0	-434	2851	2817	2796	2762	2741	2807	2752	78	835	500	1940	5	1	15069831	424	6.37	0.63	12	0.01	442.00	4440.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.42	N	263020	500	77 억		225951	N	N	0	N	00	N
26	20240425	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	61156510	21877	46.08	2830	2830	2775	3625	1955	2790	2795.53	1.51	0	-1571	2920	2855	2785	2720	2650	2887	2752	78	835	500	1950	5	1	15069831	420	6.30	0.63	12	0.15	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.46	N	263020	500	77 억		227005	N	N	0	N	00	N
27	20240425	151104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	57522050	20572	43.33	2830	2830	2775	3625	1955	2790	2796.21	1.51	0	-1594	2920	2855	2785	2720	2650	2887	2752	78	835	500	1950	5	1	15069831	420	6.30	0.63	12	0.14	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.46	N	263020	500	77 억		227005	N	N	0	N	00	N
28	20240425	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-15	5	-0.54	50567320	18073	38.07	2830	2830	2775	3625	1955	2790	2798.06	1.51	0	-1601	2920	2855	2785	2720	2650	2887	2752	78	835	500	1950	5	1	15069831	418	6.28	0.62	12	0.12	442.00	4440.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.46	N	263020	500	77 억		227005	N	N	0	N	00	N
29	20240425	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	30	2	1.08	37179640	13266	27.94	2830	2830	2785	3625	1955	2790	2802.86	1.51	0	-1651	2920	2855	2785	2720	2650	2887	2752	78	835	500	1950	5	1	15069831	425	6.38	0.64	12	0.09	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.46	N	263020	500	77 억		227005	N	N	0	N	00	N
30	20240425	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	25	2	0.90	33468295	11949	25.17	2830	2830	2785	3625	1955	2790	2801.16	1.51	0	-1158	2920	2855	2785	2720	2650	2887	2752	78	835	500	1950	5	1	15069831	424	6.37	0.63	12	0.08	442.00	4440.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.46	N	263020	500	77 억		227005	N	N	0	N	00	N
31	20240425	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	29417465	10507	22.13	2830	2830	2785	3625	1955	2790	2800.03	1.51	0	-288	2920	2855	2785	2720	2650	2887	2752	78	835	500	1950	5	1	15069831	420	6.30	0.63	12	0.07	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.46	N	263020	500	77 억		227005	N	N	0	N	00	N
32	20240425	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	20	2	0.72	13267055	4731	9.96	2830	2830	2790	3625	1955	2790	2805.06	1.51	0	13	2920	2855	2785	2720	2650	2887	2752	78	835	500	1950	5	1	15069831	423	6.36	0.63	12	0.03	442.00	4440.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.46	N	263020	500	77 억		227005	N	N	0	N	00	N
33	20240425	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	30	2	1.08	3253165	1158	2.44	2830	2830	2795	3625	1955	2790	2814.47	1.51	0	-103	2920	2855	2785	2720	2650	2887	2752	78	835	500	1950	5	1	15069831	425	6.38	0.64	12	0.01	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.46	N	263020	500	77 억		227005	N	N	0	N	00	N
34	20240424	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	70	2	2.57	132322295	47255	154.55	2720	2850	2715	3535	1905	2720	2800.29	1.40	0	10895	2780	2750	2730	2700	2680	2745	2695	78	815	500	1900	5	1	15069831	420	6.31	0.63	12	0.31	442.00	4440.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.47	N	263020	500	77 억		211624	N	N	0	N	00	N
35	20240424	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	95	2	3.49	125766640	44913	146.89	2720	2850	2715	3535	1905	2720	2800.32	1.40	0	10788	2780	2750	2730	2700	2680	2745	2695	78	815	500	1900	5	1	15069831	424	6.37	0.63	12	0.30	442.00	4440.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.47	N	263020	500	77 억		211624	N	N	0	N	00	N
36	20240424	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	95	2	3.49	91402860	32792	107.25	2720	2830	2715	3535	1905	2720	2787.46	1.40	0	10689	2780	2750	2730	2700	2680	2745	2695	78	815	500	1900	5	1	15069831	424	6.37	0.63	12	0.22	442.00	4440.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.47	N	263020	500	77 억		211624	N	N	0	N	00	N
37	20240424	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	80	2	2.94	86021900	30869	100.96	2720	2830	2715	3535	1905	2720	2786.79	1.40	0	10256	2780	2750	2730	2700	2680	2745	2695	78	815	500	1900	5	1	15069831	422	6.33	0.63	12	0.20	442.00	4440.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.47	N	263020	500	77 억		211624	N	N	0	N	00	N
38	20240424	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	85	2	3.12	60348595	21762	71.18	2720	2815	2715	3535	1905	2720	2773.25	1.40	0	8431	2780	2750	2730	2700	2680	2745	2695	78	815	500	1900	5	1	15069831	423	6.35	0.63	12	0.14	442.00	4440.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.47	N	263020	500	77 억		211624	N	N	0	N	00	N
39	20240424	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	60	2	2.21	26636900	9695	31.71	2720	2780	2715	3535	1905	2720	2747.64	1.40	0	2361	2780	2750	2730	2700	2680	2745	2695	78	815	500	1900	5	1	15069831	419	6.29	0.63	12	0.06	442.00	4440.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.47	N	263020	500	77 억		211624	N	N	0	N	00	N
40	20240424	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	35	2	1.29	13015975	4756	15.56	2720	2760	2715	3535	1905	2720	2736.93	1.40	0	1057	2780	2750	2730	2700	2680	2745	2695	78	815	500	1900	5	1	15069831	415	6.23	0.62	12	0.03	442.00	4440.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2565	7.41	20240314	4070	-32.31	20230503	2410	14.32	20231031	1.47	N	263020	500	77 억		211624	N	N	0	N	00	N
41	20240424	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	30	2	1.10	3631815	1334	4.36	2720	2750	2715	3535	1905	2720	2722.60	1.40	0	539	2780	2750	2730	2700	2680	2745	2695	78	815	500	1900	5	1	15069831	414	6.22	0.62	12	0.01	442.00	4440.00	4070	20230503	-32.43	2410	20231031	14.11	3195	-13.93	20240215	2565	7.21	20240314	4070	-32.43	20230503	2410	14.11	20231031	1.47	N	263020	500	77 억		211624	N	N	0	N	00	N
42	20240423	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	83065310	30433	108.08	2720	2760	2710	3535	1905	2720	2729.50	1.39	0	1367	2806	2762	2731	2687	2656	2785	2710	78	815	500	1900	5	1	15069831	410	6.15	0.61	12	0.20	442.00	4440.00	4070	20230503	-33.17	2410	20231031	12.86	3195	-14.87	20240215	2565	6.04	20240314	4070	-33.17	20230503	2410	12.86	20231031	1.46	N	263020	500	77 억		208784	N	N	0	N	00	N
43	20240423	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	25	2	0.92	76308830	27949	99.25	2720	2760	2710	3535	1905	2720	2730.35	1.39	0	1348	2806	2762	2731	2687	2656	2785	2710	78	815	500	1900	5	1	15069831	414	6.21	0.62	12	0.19	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.46	N	263020	500	77 억		208784	N	N	0	N	00	N
44	20240423	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	10	2	0.37	74236595	27190	96.56	2720	2760	2710	3535	1905	2720	2730.35	1.39	0	1177	2806	2762	2731	2687	2656	2785	2710	78	815	500	1900	5	1	15069831	411	6.18	0.61	12	0.18	442.00	4440.00	4070	20230503	-32.92	2410	20231031	13.28	3195	-14.55	20240215	2565	6.43	20240314	4070	-32.92	20230503	2410	13.28	20231031	1.46	N	263020	500	77 억		208784	N	N	0	N	00	N
45	20240423	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	20	2	0.74	69444710	25438	90.34	2720	2760	2710	3535	1905	2720	2730.02	1.39	0	747	2806	2762	2731	2687	2656	2785	2710	78	815	500	1900	5	1	15069831	413	6.20	0.62	12	0.17	442.00	4440.00	4070	20230503	-32.68	2410	20231031	13.69	3195	-14.24	20240215	2565	6.82	20240314	4070	-32.68	20230503	2410	13.69	20231031	1.46	N	263020	500	77 억		208784	N	N	0	N	00	N
46	20240423	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	30	2	1.10	63628740	23317	82.80	2720	2760	2710	3535	1905	2720	2728.91	1.39	0	979	2806	2762	2731	2687	2656	2785	2710	78	815	500	1900	5	1	15069831	414	6.22	0.62	12	0.15	442.00	4440.00	4070	20230503	-32.43	2410	20231031	14.11	3195	-13.93	20240215	2565	7.21	20240314	4070	-32.43	20230503	2410	14.11	20231031	1.46	N	263020	500	77 억		208784	N	N	0	N	00	N
47	20240423	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	10	2	0.37	50434570	18517	65.76	2720	2750	2710	3535	1905	2720	2723.72	1.39	0	1429	2806	2762	2731	2687	2656	2785	2710	78	815	500	1900	5	1	15069831	411	6.18	0.61	12	0.12	442.00	4440.00	4070	20230503	-32.92	2410	20231031	13.28	3195	-14.55	20240215	2565	6.43	20240314	4070	-32.92	20230503	2410	13.28	20231031	1.46	N	263020	500	77 억		208784	N	N	0	N	00	N
48	20240423	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	10	2	0.37	31412435	11532	40.95	2720	2750	2710	3535	1905	2720	2723.99	1.39	0	1058	2806	2762	2731	2687	2656	2785	2710	78	815	500	1900	5	1	15069831	411	6.18	0.61	12	0.08	442.00	4440.00	4070	20230503	-32.92	2410	20231031	13.28	3195	-14.55	20240215	2565	6.43	20240314	4070	-32.92	20230503	2410	13.28	20231031	1.46	N	263020	500	77 억		208784	N	N	0	N	00	N
49	20240423	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	25	2	0.92	7791250	2856	10.14	2720	2750	2720	3535	1905	2720	2728.48	1.39	0	1164	2806	2762	2731	2687	2656	2785	2710	78	815	500	1900	5	1	15069831	414	6.21	0.62	12	0.02	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.46	N	263020	500	77 억		208784	N	N	0	N	00	N
50	20240422	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	75474440	27609	73.48	2715	2775	2700	3525	1905	2715	2733.69	1.36	0	2862	2811	2762	2716	2667	2621	2740	2645	78	810	500	1900	5	1	15069831	410	6.15	0.61	12	0.18	442.00	4440.00	4070	20230503	-33.17	2410	20231031	12.86	3195	-14.87	20240215	2565	6.04	20240314	4070	-33.17	20230503	2410	12.86	20231031	1.43	N	263020	500	77 억		205473	N	N	0	N	00	N
51	20240422	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	30	2	1.10	66496800	24309	64.70	2715	2775	2700	3525	1905	2715	2735.48	1.36	0	2680	2811	2762	2716	2667	2621	2740	2645	78	810	500	1900	5	1	15069831	414	6.21	0.62	12	0.16	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.43	N	263020	500	77 억		205473	N	N	0	N	00	N
52	20240422	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	30	2	1.10	58231845	21290	56.67	2715	2775	2700	3525	1905	2715	2735.17	1.36	0	2251	2811	2762	2716	2667	2621	2740	2645	78	810	500	1900	5	1	15069831	414	6.21	0.62	12	0.14	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.43	N	263020	500	77 억		205473	N	N	0	N	00	N
53	20240422	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	49533530	18088	48.14	2715	2775	2700	3525	1905	2715	2738.47	1.36	0	2036	2811	2762	2716	2667	2621	2740	2645	78	810	500	1900	5	1	15069831	408	6.13	0.61	12	0.12	442.00	4440.00	4070	20230503	-33.42	2410	20231031	12.45	3195	-15.18	20240215	2565	5.65	20240314	4070	-33.42	20230503	2410	12.45	20231031	1.43	N	263020	500	77 억		205473	N	N	0	N	00	N
54	20240422	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	35	2	1.29	37029445	13510	35.96	2715	2775	2700	3525	1905	2715	2740.89	1.36	0	1696	2811	2762	2716	2667	2621	2740	2645	78	810	500	1900	5	1	15069831	414	6.22	0.62	12	0.09	442.00	4440.00	4070	20230503	-32.43	2410	20231031	14.11	3195	-13.93	20240215	2565	7.21	20240314	4070	-32.43	20230503	2410	14.11	20231031	1.43	N	263020	500	77 억		205473	N	N	0	N	00	N
55	20240422	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	40	2	1.47	34570980	12616	33.58	2715	2775	2700	3525	1905	2715	2740.25	1.36	0	1833	2811	2762	2716	2667	2621	2740	2645	78	810	500	1900	5	1	15069831	415	6.23	0.62	12	0.08	442.00	4440.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2565	7.41	20240314	4070	-32.31	20230503	2410	14.32	20231031	1.43	N	263020	500	77 억		205473	N	N	0	N	00	N
56	20240422	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	20	2	0.74	20498325	7511	19.99	2715	2765	2700	3525	1905	2715	2729.11	1.36	0	1151	2811	2762	2716	2667	2621	2740	2645	78	810	500	1900	5	1	15069831	412	6.19	0.62	12	0.05	442.00	4440.00	4070	20230503	-32.80	2410	20231031	13.49	3195	-14.40	20240215	2565	6.63	20240314	4070	-32.80	20230503	2410	13.49	20231031	1.43	N	263020	500	77 억		205473	N	N	0	N	00	N
57	20240422	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	15	2	0.55	9554805	3518	9.36	2715	2730	2700	3525	1905	2715	2715.98	1.36	0	681	2811	2762	2716	2667	2621	2740	2645	78	810	500	1900	5	1	15069831	411	6.18	0.61	12	0.02	442.00	4440.00	4070	20230503	-32.92	2410	20231031	13.28	3195	-14.55	20240215	2565	6.43	20240314	4070	-32.92	20230503	2410	13.28	20231031	1.43	N	263020	500	77 억		205473	N	N	0	N	00	N
58	20240419	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-35	5	-1.27	101359935	37391	64.24	2760	2765	2670	3575	1925	2750	2710.81	1.40	0	-5284	2910	2830	2755	2675	2600	2870	2715	78	825	500	1920	5	1	15069831	409	6.14	0.61	12	0.25	442.00	4440.00	4070	20230503	-33.29	2410	20231031	12.66	3195	-15.02	20240215	2565	5.85	20240314	4070	-33.29	20230503	2410	12.66	20231031	1.44	N	263020	500	77 억		210883	N	N	0	N	00	N
59	20240419	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-35	5	-1.27	98292860	36256	62.29	2760	2765	2670	3575	1925	2750	2711.08	1.40	0	-5338	2910	2830	2755	2675	2600	2870	2715	78	825	500	1920	5	1	15069831	409	6.14	0.61	12	0.24	442.00	4440.00	4070	20230503	-33.29	2410	20231031	12.66	3195	-15.02	20240215	2565	5.85	20240314	4070	-33.29	20230503	2410	12.66	20231031	1.44	N	263020	500	77 억		210883	N	N	0	N	00	N
60	20240419	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-35	5	-1.27	92107450	33972	58.36	2760	2765	2670	3575	1925	2750	2711.28	1.40	0	-5433	2910	2830	2755	2675	2600	2870	2715	78	825	500	1920	5	1	15069831	409	6.14	0.61	12	0.23	442.00	4440.00	4070	20230503	-33.29	2410	20231031	12.66	3195	-15.02	20240215	2565	5.85	20240314	4070	-33.29	20230503	2410	12.66	20231031	1.44	N	263020	500	77 억		210883	N	N	0	N	00	N
61	20240419	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-30	5	-1.09	87891395	32420	55.70	2760	2765	2670	3575	1925	2750	2711.02	1.40	0	-5657	2910	2830	2755	2675	2600	2870	2715	78	825	500	1920	5	1	15069831	410	6.15	0.61	12	0.22	442.00	4440.00	4070	20230503	-33.17	2410	20231031	12.86	3195	-14.87	20240215	2565	6.04	20240314	4070	-33.17	20230503	2410	12.86	20231031	1.44	N	263020	500	77 억		210883	N	N	0	N	00	N
62	20240419	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-60	5	-2.18	81003970	29877	51.33	2760	2765	2670	3575	1925	2750	2711.25	1.40	0	-5582	2910	2830	2755	2675	2600	2870	2715	78	825	500	1920	5	1	15069831	405	6.09	0.61	12	0.20	442.00	4440.00	4070	20230503	-33.91	2410	20231031	11.62	3195	-15.81	20240215	2565	4.87	20240314	4070	-33.91	20230503	2410	11.62	20231031	1.44	N	263020	500	77 억		210883	N	N	0	N	00	N
63	20240419	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-50	5	-1.82	39388540	14410	24.76	2760	2765	2700	3575	1925	2750	2733.42	1.40	0	-3065	2910	2830	2755	2675	2600	2870	2715	78	825	500	1920	5	1	15069831	407	6.11	0.61	12	0.10	442.00	4440.00	4070	20230503	-33.66	2410	20231031	12.03	3195	-15.49	20240215	2565	5.26	20240314	4070	-33.66	20230503	2410	12.03	20231031	1.44	N	263020	500	77 억		210883	N	N	0	N	00	N
64	20240419	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-5	5	-0.18	21737785	7909	13.59	2760	2765	2730	3575	1925	2750	2748.49	1.40	0	-350	2910	2830	2755	2675	2600	2870	2715	78	825	500	1920	5	1	15069831	414	6.21	0.62	12	0.05	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.44	N	263020	500	77 억		210883	N	N	0	N	00	N
65	20240419	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	15	2	0.55	8773395	3181	5.46	2760	2765	2750	3575	1925	2750	2758.06	1.40	0	598	2910	2830	2755	2675	2600	2870	2715	78	825	500	1920	5	1	15069831	417	6.26	0.62	12	0.02	442.00	4440.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.44	N	263020	500	77 억		210883	N	N	0	N	00	N
66	20240418	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-70	5	-2.48	159470275	58207	319.45	2740	2835	2680	3665	1975	2820	2739.71	1.37	0	3061	2916	2867	2791	2742	2666	2892	2767	78	845	500	1970	5	1	15069831	414	6.22	0.62	12	0.39	442.00	4440.00	4070	20230503	-32.43	2410	20231031	14.11	3195	-13.93	20240215	2565	7.21	20240314	4070	-32.43	20230503	2410	14.11	20231031	1.46	N	263020	500	77 억		205966	N	N	0	N	00	N
67	20240418	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-50	5	-1.77	149754935	54678	300.08	2740	2835	2680	3665	1975	2820	2738.85	1.37	0	3098	2916	2867	2791	2742	2666	2892	2767	78	845	500	1970	5	1	15069831	417	6.27	0.62	12	0.36	442.00	4440.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.46	N	263020	500	77 억		205966	N	N	0	N	00	N
68	20240418	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-55	5	-1.95	139745040	51052	280.18	2740	2835	2680	3665	1975	2820	2737.31	1.37	0	3248	2916	2867	2791	2742	2666	2892	2767	78	845	500	1970	5	1	15069831	417	6.26	0.62	12	0.34	442.00	4440.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.46	N	263020	500	77 억		205966	N	N	0	N	00	N
69	20240418	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-65	5	-2.30	138260320	50516	277.24	2740	2835	2680	3665	1975	2820	2736.96	1.37	0	3248	2916	2867	2791	2742	2666	2892	2767	78	845	500	1970	5	1	15069831	415	6.23	0.62	12	0.34	442.00	4440.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2565	7.41	20240314	4070	-32.31	20230503	2410	14.32	20231031	1.46	N	263020	500	77 억		205966	N	N	0	N	00	N
70	20240418	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-60	5	-2.13	136565930	49901	273.87	2740	2835	2680	3665	1975	2820	2736.74	1.37	0	3100	2916	2867	2791	2742	2666	2892	2767	78	845	500	1970	5	1	15069831	416	6.24	0.62	12	0.33	442.00	4440.00	4070	20230503	-32.19	2410	20231031	14.52	3195	-13.62	20240215	2565	7.60	20240314	4070	-32.19	20230503	2410	14.52	20231031	1.46	N	263020	500	77 억		205966	N	N	0	N	00	N
71	20240418	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-65	5	-2.30	126339650	46180	253.44	2740	2835	2680	3665	1975	2820	2735.81	1.37	0	3655	2916	2867	2791	2742	2666	2892	2767	78	845	500	1970	5	1	15069831	415	6.23	0.62	12	0.31	442.00	4440.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2565	7.41	20240314	4070	-32.31	20230503	2410	14.32	20231031	1.46	N	263020	500	77 억		205966	N	N	0	N	00	N
72	20240418	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-55	5	-1.95	31467860	11318	62.12	2740	2835	2740	3665	1975	2820	2780.34	1.37	0	-376	2916	2867	2791	2742	2666	2892	2767	78	845	500	1970	5	1	15069831	417	6.26	0.62	12	0.08	442.00	4440.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.46	N	263020	500	77 억		205966	N	N	0	N	00	N
73	20240418	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-70	5	-2.48	2266825	804	4.41	2740	2835	2740	3665	1975	2820	2819.43	1.37	0	-706	2916	2867	2791	2742	2666	2892	2767	78	845	500	1970	5	1	15069831	414	6.22	0.62	12	0.01	442.00	4440.00	4070	20230503	-32.43	2410	20231031	14.11	3195	-13.93	20240215	2565	7.21	20240314	4070	-32.43	20230503	2410	14.11	20231031	1.46	N	263020	500	77 억		205966	N	N	0	N	00	N
74	20240417	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	50	2	1.81	50852500	18221	13.76	2715	2840	2715	3600	1940	2770	2790.55	1.36	0	316	3020	2895	2775	2650	2530	2957	2712	78	830	500	1930	5	1	15069831	425	6.38	0.64	12	0.12	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.46	N	263020	500	77 억		205537	N	N	0	N	00	N
75	20240417	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	35	2	1.26	46844655	16790	12.68	2715	2840	2715	3600	1940	2770	2790.03	1.36	0	1399	3020	2895	2775	2650	2530	2957	2712	78	830	500	1930	5	1	15069831	423	6.35	0.63	12	0.11	442.00	4440.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.46	N	263020	500	77 억		205537	N	N	0	N	00	N
76	20240417	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	15	2	0.54	41655445	14928	11.27	2715	2840	2715	3600	1940	2770	2790.42	1.36	0	2617	3020	2895	2775	2650	2530	2957	2712	78	830	500	1930	5	1	15069831	420	6.30	0.63	12	0.10	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.46	N	263020	500	77 억		205537	N	N	0	N	00	N
77	20240417	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	20	2	0.72	41262840	14787	11.17	2715	2840	2715	3600	1940	2770	2790.48	1.36	0	2695	3020	2895	2775	2650	2530	2957	2712	78	830	500	1930	5	1	15069831	420	6.31	0.63	12	0.10	442.00	4440.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.46	N	263020	500	77 억		205537	N	N	0	N	00	N
78	20240417	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	30	2	1.08	40845115	14637	11.05	2715	2840	2715	3600	1940	2770	2790.54	1.36	0	2723	3020	2895	2775	2650	2530	2957	2712	78	830	500	1930	5	1	15069831	422	6.33	0.63	12	0.10	442.00	4440.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.46	N	263020	500	77 억		205537	N	N	0	N	00	N
79	20240417	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	40	2	1.44	22184045	8005	6.05	2715	2840	2715	3600	1940	2770	2771.27	1.36	0	2814	3020	2895	2775	2650	2530	2957	2712	78	830	500	1930	5	1	15069831	423	6.36	0.63	12	0.05	442.00	4440.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.46	N	263020	500	77 억		205537	N	N	0	N	00	N
80	20240417	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	10	2	0.36	18998735	6860	5.18	2715	2840	2715	3600	1940	2770	2769.49	1.36	0	2923	3020	2895	2775	2650	2530	2957	2712	78	830	500	1930	5	1	15069831	419	6.29	0.63	12	0.05	442.00	4440.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.46	N	263020	500	77 억		205537	N	N	0	N	00	N
81	20240417	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	343075	125	0.09	2715	2770	2715	3600	1940	2770	2744.60	1.36	0	0	3020	2895	2775	2650	2530	2957	2712	78	830	500	1930	5	1	15069831	417	6.26	0.62	12	0.00	442.00	4440.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.46	N	263020	500	77 억		205537	N	N	0	N	00	N
82	20240416	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	25	2	0.91	366649580	132417	305.57	2705	2900	2655	3565	1925	2745	2768.90	1.42	0	-8830	2935	2840	2770	2675	2605	2887	2722	78	820	500	1920	5	1	15069831	417	6.27	0.62	12	0.88	442.00	4440.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.48	N	263020	500	77 억		214204	N	N	0	N	00	N
83	20240416	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	40	2	1.46	363832490	131400	303.23	2705	2900	2655	3565	1925	2745	2768.89	1.42	0	-8164	2935	2840	2770	2675	2605	2887	2722	78	820	500	1920	5	1	15069831	420	6.30	0.63	12	0.87	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.48	N	263020	500	77 억		214204	N	N	0	N	00	N
84	20240416	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	10	2	0.36	350699490	126617	292.19	2705	2900	2655	3565	1925	2745	2769.77	1.42	0	-9630	2935	2840	2770	2675	2605	2887	2722	78	820	500	1920	5	1	15069831	415	6.23	0.62	12	0.84	442.00	4440.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2565	7.41	20240314	4070	-32.31	20230503	2410	14.32	20231031	1.48	N	263020	500	77 억		214204	N	N	0	N	00	N
85	20240416	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	80	2	2.91	332886660	120191	277.36	2705	2900	2655	3565	1925	2745	2769.65	1.42	0	-10514	2935	2840	2770	2675	2605	2887	2722	78	820	500	1920	5	1	15069831	426	6.39	0.64	12	0.80	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.48	N	263020	500	77 억		214204	N	N	0	N	00	N
86	20240416	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	75	2	2.73	319822995	115578	266.71	2705	2900	2655	3565	1925	2745	2767.16	1.42	0	-10245	2935	2840	2770	2675	2605	2887	2722	78	820	500	1920	5	1	15069831	425	6.38	0.64	12	0.77	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.48	N	263020	500	77 억		214204	N	N	0	N	00	N
87	20240416	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-65	5	-2.37	187367175	68719	158.58	2705	2870	2660	3565	1925	2745	2726.57	1.42	0	-3722	2935	2840	2770	2675	2605	2887	2722	78	820	500	1920	5	1	15069831	404	6.06	0.60	12	0.46	442.00	4440.00	4070	20230503	-34.15	2410	20231031	11.20	3195	-16.12	20240215	2565	4.48	20240314	4070	-34.15	20230503	2410	11.20	20231031	1.48	N	263020	500	77 억		214204	N	N	0	N	00	N
88	20240416	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	45	2	1.64	27369450	9979	23.03	2705	2795	2695	3565	1925	2745	2742.70	1.42	0	1182	2935	2840	2770	2675	2605	2887	2722	78	820	500	1920	5	1	15069831	420	6.31	0.63	12	0.07	442.00	4440.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.48	N	263020	500	77 억		214204	N	N	0	N	00	N
89	20240416	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	0	3	0.00	8589650	3150	7.27	2705	2770	2695	3565	1925	2745	2726.87	1.42	0	593	2935	2840	2770	2675	2605	2887	2722	78	820	500	1920	5	1	15069831	414	6.21	0.62	12	0.02	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.48	N	263020	500	77 억		214204	N	N	0	N	00	N
90	20240415	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	0	3	0.00	119522535	43334	221.56	2700	2865	2700	3565	1925	2745	2758.17	1.43	0	-1548	2828	2786	2763	2721	2698	2807	2742	78	820	500	1920	5	1	15069831	414	6.21	0.62	12	0.29	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.48	N	263020	500	77 억		214919	N	N	0	N	00	N
91	20240415	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	80	2	2.91	104915520	38101	194.80	2700	2840	2700	3565	1925	2745	2753.62	1.43	0	-2451	2828	2786	2763	2721	2698	2807	2742	78	820	500	1920	5	1	15069831	426	6.39	0.64	12	0.25	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.48	N	263020	500	77 억		214919	N	N	0	N	00	N
92	20240415	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	0	3	0.00	73488425	26885	137.46	2700	2815	2700	3565	1925	2745	2733.44	1.43	0	-1044	2828	2786	2763	2721	2698	2807	2742	78	820	500	1920	5	1	15069831	414	6.21	0.62	12	0.18	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.48	N	263020	500	77 억		214919	N	N	0	N	00	N
93	20240415	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	35	2	1.28	63438210	23247	118.86	2700	2810	2700	3565	1925	2745	2728.88	1.43	0	-1763	2828	2786	2763	2721	2698	2807	2742	78	820	500	1920	5	1	15069831	419	6.29	0.63	12	0.15	442.00	4440.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.48	N	263020	500	77 억		214919	N	N	0	N	00	N
94	20240415	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	5	2	0.18	50943375	18743	95.83	2700	2765	2700	3565	1925	2745	2717.99	1.43	0	-1078	2828	2786	2763	2721	2698	2807	2742	78	820	500	1920	5	1	15069831	414	6.22	0.62	12	0.12	442.00	4440.00	4070	20230503	-32.43	2410	20231031	14.11	3195	-13.93	20240215	2565	7.21	20240314	4070	-32.43	20230503	2410	14.11	20231031	1.48	N	263020	500	77 억		214919	N	N	0	N	00	N
95	20240415	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-10	5	-0.36	45732180	16840	86.10	2700	2765	2700	3565	1925	2745	2715.69	1.43	0	-1078	2828	2786	2763	2721	2698	2807	2742	78	820	500	1920	5	1	15069831	412	6.19	0.62	12	0.11	442.00	4440.00	4070	20230503	-32.80	2410	20231031	13.49	3195	-14.40	20240215	2565	6.63	20240314	4070	-32.80	20230503	2410	13.49	20231031	1.48	N	263020	500	77 억		214919	N	N	0	N	00	N
96	20240415	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-5	5	-0.18	42934275	15817	80.87	2700	2765	2700	3565	1925	2745	2714.44	1.43	0	-1078	2828	2786	2763	2721	2698	2807	2742	78	820	500	1920	5	1	15069831	413	6.20	0.62	12	0.10	442.00	4440.00	4070	20230503	-32.68	2410	20231031	13.69	3195	-14.24	20240215	2565	6.82	20240314	4070	-32.68	20230503	2410	13.69	20231031	1.48	N	263020	500	77 억		214919	N	N	0	N	00	N
97	20240415	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-20	5	-0.73	33263120	12290	62.84	2700	2745	2700	3565	1925	2745	2706.52	1.43	0	-839	2828	2786	2763	2721	2698	2807	2742	78	820	500	1920	5	1	15069831	411	6.17	0.61	12	0.08	442.00	4440.00	4070	20230503	-33.05	2410	20231031	13.07	3195	-14.71	20240215	2565	6.24	20240314	4070	-33.05	20230503	2410	13.07	20231031	1.48	N	263020	500	77 억		214919	N	N	0	N	00	N
98	20240412	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	5	2	0.18	53870840	19519	111.80	2740	2805	2740	3560	1920	2740	2759.92	1.44	0	-1711	2816	2777	2756	2717	2696	2767	2707	78	820	500	1910	5	1	15069831	414	6.21	0.62	12	0.13	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.52	N	263020	500	77 억		216729	N	N	0	N	00	N
99	20240412	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	5	2	0.18	51783505	18762	107.46	2740	2800	2740	3560	1920	2740	2760.02	1.44	0	-1728	2816	2777	2756	2717	2696	2767	2707	78	820	500	1910	5	1	15069831	414	6.21	0.62	12	0.12	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.52	N	263020	500	77 억		216729	N	N	0	N	00	N
100	20240412	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	25	2	0.91	29605420	10697	61.27	2740	2800	2740	3560	1920	2740	2767.64	1.44	0	-1666	2816	2777	2756	2717	2696	2767	2707	78	820	500	1910	5	1	15069831	417	6.26	0.62	12	0.07	442.00	4440.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.52	N	263020	500	77 억		216729	N	N	0	N	00	N
101	20240412	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	30	2	1.09	26074815	9421	53.96	2740	2800	2740	3560	1920	2740	2767.73	1.44	0	-1398	2816	2777	2756	2717	2696	2767	2707	78	820	500	1910	5	1	15069831	417	6.27	0.62	12	0.06	442.00	4440.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.52	N	263020	500	77 억		216729	N	N	0	N	00	N
102	20240412	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	60	2	2.19	17358185	6291	36.03	2740	2800	2740	3560	1920	2740	2759.21	1.44	0	-768	2816	2777	2756	2717	2696	2767	2707	78	820	500	1910	5	1	15069831	422	6.33	0.63	12	0.04	442.00	4440.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.52	N	263020	500	77 억		216729	N	N	0	N	00	N
103	20240412	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	40	2	1.46	14769390	5364	30.72	2740	2785	2740	3560	1920	2740	2753.43	1.44	0	-671	2816	2777	2756	2717	2696	2767	2707	78	820	500	1910	5	1	15069831	419	6.29	0.63	12	0.04	442.00	4440.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.52	N	263020	500	77 억		216729	N	N	0	N	00	N
104	20240412	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	5	2	0.18	9010955	3280	18.79	2740	2755	2740	3560	1920	2740	2747.24	1.44	0	-244	2816	2777	2756	2717	2696	2767	2707	78	820	500	1910	5	1	15069831	414	6.21	0.62	12	0.02	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.52	N	263020	500	77 억		216729	N	N	0	N	00	N
105	20240412	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	1271580	464	2.66	2740	2750	2740	3560	1920	2740	2740.47	1.44	0	-19	2816	2777	2756	2717	2696	2767	2707	78	820	500	1910	5	1	15069831	413	6.20	0.62	12	0.00	442.00	4440.00	4070	20230503	-32.68	2410	20231031	13.69	3195	-14.24	20240215	2565	6.82	20240314	4070	-32.68	20230503	2410	13.69	20231031	1.52	N	263020	500	77 억		216729	N	N	0	N	00	N
106	20240411	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-45	5	-1.62	48107950	17444	100.10	2795	2795	2735	3620	1950	2785	2757.85	1.45	0	-3018	2838	2811	2768	2741	2698	2825	2755	78	835	500	1940	5	1	15069831	413	6.20	0.62	12	0.12	442.00	4440.00	4070	20230503	-32.68	2410	20231031	13.69	3195	-14.24	20240215	2565	6.82	20240314	4070	-32.68	20230503	2410	13.69	20231031	1.52	N	263020	500	77 억		219230	N	N	0	N	00	N
107	20240411	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-40	5	-1.44	44273705	16046	92.08	2795	2795	2735	3620	1950	2785	2759.17	1.45	0	-2905	2838	2811	2768	2741	2698	2825	2755	78	835	500	1940	5	1	15069831	414	6.21	0.62	12	0.11	442.00	4440.00	4070	20230503	-32.56	2410	20231031	13.90	3195	-14.08	20240215	2565	7.02	20240314	4070	-32.56	20230503	2410	13.90	20231031	1.52	N	263020	500	77 억		219230	N	N	0	N	00	N
108	20240411	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-30	5	-1.08	27830725	10048	57.66	2795	2795	2755	3620	1950	2785	2769.78	1.45	0	-1491	2838	2811	2768	2741	2698	2825	2755	78	835	500	1940	5	1	15069831	415	6.23	0.62	12	0.07	442.00	4440.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2565	7.41	20240314	4070	-32.31	20230503	2410	14.32	20231031	1.52	N	263020	500	77 억		219230	N	N	0	N	00	N
109	20240411	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-15	5	-0.54	21683035	7823	44.89	2795	2795	2755	3620	1950	2785	2771.70	1.45	0	-1372	2838	2811	2768	2741	2698	2825	2755	78	835	500	1940	5	1	15069831	417	6.27	0.62	12	0.05	442.00	4440.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.52	N	263020	500	77 억		219230	N	N	0	N	00	N
110	20240411	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-10	5	-0.36	17034970	6145	35.26	2795	2795	2755	3620	1950	2785	2772.17	1.45	0	-1020	2838	2811	2768	2741	2698	2825	2755	78	835	500	1940	5	1	15069831	418	6.28	0.62	12	0.04	442.00	4440.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.52	N	263020	500	77 억		219230	N	N	0	N	00	N
111	20240411	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-5	5	-0.18	11856300	4280	24.56	2795	2795	2755	3620	1950	2785	2770.16	1.45	0	-687	2838	2811	2768	2741	2698	2825	2755	78	835	500	1940	5	1	15069831	419	6.29	0.63	12	0.03	442.00	4440.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.52	N	263020	500	77 억		219230	N	N	0	N	00	N
112	20240411	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	0	3	0.00	11764560	4247	24.37	2795	2795	2755	3620	1950	2785	2770.09	1.45	0	-687	2838	2811	2768	2741	2698	2825	2755	78	835	500	1940	5	1	15069831	420	6.30	0.63	12	0.03	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.52	N	263020	500	77 억		219230	N	N	0	N	00	N
113	20240411	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-20	5	-0.72	3750010	1346	7.72	2795	2795	2765	3620	1950	2785	2786.04	1.45	0	-571	2838	2811	2768	2741	2698	2825	2755	78	835	500	1940	5	1	15069831	417	6.26	0.62	12	0.01	442.00	4440.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.52	N	263020	500	77 억		219230	N	N	0	N	00	N
114	20240409	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	10	2	0.36	48302115	17426	54.37	2735	2795	2725	3605	1945	2775	2771.84	1.47	0	-1701	2858	2816	2793	2751	2728	2805	2740	78	830	500	1940	5	1	15069831	420	6.30	0.63	12	0.12	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.52	N	263020	500	77 억		220949	N	N	0	N	00	N
115	20240409	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	20	2	0.72	41059090	14818	46.23	2735	2795	2725	3605	1945	2775	2770.89	1.47	0	-1691	2858	2816	2793	2751	2728	2805	2740	78	830	500	1940	5	1	15069831	421	6.32	0.63	12	0.10	442.00	4440.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.52	N	263020	500	77 억		220949	N	N	0	N	00	N
116	20240409	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	10	2	0.36	37650825	13593	42.41	2735	2790	2725	3605	1945	2775	2769.87	1.47	0	-1569	2858	2816	2793	2751	2728	2805	2740	78	830	500	1940	5	1	15069831	420	6.30	0.63	12	0.09	442.00	4440.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.52	N	263020	500	77 억		220949	N	N	0	N	00	N
117	20240409	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	5	2	0.18	24889895	9011	28.11	2735	2790	2725	3605	1945	2775	2762.17	1.47	0	-770	2858	2816	2793	2751	2728	2805	2740	78	830	500	1940	5	1	15069831	419	6.29	0.63	12	0.06	442.00	4440.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.52	N	263020	500	77 억		220949	N	N	0	N	00	N
118	20240409	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	0	3	0.00	22238675	8058	25.14	2735	2775	2725	3605	1945	2775	2759.83	1.47	0	-603	2858	2816	2793	2751	2728	2805	2740	78	830	500	1940	5	1	15069831	418	6.28	0.62	12	0.05	442.00	4440.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.52	N	263020	500	77 억		220949	N	N	0	N	00	N
119	20240409	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-20	5	-0.72	20432125	7405	23.10	2735	2775	2725	3605	1945	2775	2759.23	1.47	0	-603	2858	2816	2793	2751	2728	2805	2740	78	830	500	1940	5	1	15069831	415	6.23	0.62	12	0.05	442.00	4440.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2565	7.41	20240314	4070	-32.31	20230503	2410	14.32	20231031	1.52	N	263020	500	77 억		220949	N	N	0	N	00	N
120	20240409	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-5	5	-0.18	13236485	4802	14.98	2735	2775	2725	3605	1945	2775	2756.45	1.47	0	-61	2858	2816	2793	2751	2728	2805	2740	78	830	500	1940	5	1	15069831	417	6.27	0.62	12	0.03	442.00	4440.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.52	N	263020	500	77 억		220949	N	N	0	N	00	N
121	20240409	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-10	5	-0.36	8363180	3043	9.49	2735	2775	2725	3605	1945	2775	2748.33	1.47	0	0	2858	2816	2793	2751	2728	2805	2740	78	830	500	1940	5	1	15069831	417	6.26	0.62	12	0.02	442.00	4440.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.52	N	263020	500	77 억		220949	N	N	0	N	00	N
122	20240408	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-60	5	-2.12	89000040	31878	65.55	2835	2835	2770	3685	1985	2835	2791.90	1.52	0	-8591	2921	2877	2816	2772	2711	2900	2795	78	850	500	1980	5	1	15069831	418	6.28	0.62	12	0.21	442.00	4440.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.53	N	263020	500	77 억		229808	N	N	0	N	00	N
123	20240408	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-60	5	-2.12	70133485	25070	51.55	2835	2835	2775	3685	1985	2835	2797.51	1.52	0	-3477	2921	2877	2816	2772	2711	2900	2795	78	850	500	1980	5	1	15069831	418	6.28	0.62	12	0.17	442.00	4440.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.53	N	263020	500	77 억		229808	N	N	0	N	00	N
124	20240408	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-60	5	-2.12	67567945	24146	49.65	2835	2835	2775	3685	1985	2835	2798.31	1.52	0	-3311	2921	2877	2816	2772	2711	2900	2795	78	850	500	1980	5	1	15069831	418	6.28	0.62	12	0.16	442.00	4440.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.53	N	263020	500	77 억		229808	N	N	0	N	00	N
125	20240408	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-45	5	-1.59	55162265	19692	40.49	2835	2835	2790	3685	1985	2835	2801.25	1.52	0	-3799	2921	2877	2816	2772	2711	2900	2795	78	850	500	1980	5	1	15069831	420	6.31	0.63	12	0.13	442.00	4440.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.53	N	263020	500	77 억		229808	N	N	0	N	00	N
126	20240408	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-40	5	-1.41	43555085	15535	31.94	2835	2835	2790	3685	1985	2835	2803.67	1.52	0	-955	2921	2877	2816	2772	2711	2900	2795	78	850	500	1980	5	1	15069831	421	6.32	0.63	12	0.10	442.00	4440.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.53	N	263020	500	77 억		229808	N	N	0	N	00	N
127	20240408	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-40	5	-1.41	36278295	12933	26.59	2835	2835	2790	3685	1985	2835	2805.10	1.52	0	-955	2921	2877	2816	2772	2711	2900	2795	78	850	500	1980	5	1	15069831	421	6.32	0.63	12	0.09	442.00	4440.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.53	N	263020	500	77 억		229808	N	N	0	N	00	N
128	20240408	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-30	5	-1.06	16490520	5865	12.06	2835	2835	2790	3685	1985	2835	2811.68	1.52	0	115	2921	2877	2816	2772	2711	2900	2795	78	850	500	1980	5	1	15069831	423	6.35	0.63	12	0.04	442.00	4440.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.53	N	263020	500	77 억		229808	N	N	0	N	00	N
129	20240408	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	0	3	0.00	4572190	1613	3.32	2835	2835	2810	3685	1985	2835	2834.59	1.52	0	-3	2921	2877	2816	2772	2711	2900	2795	78	850	500	1980	5	1	15069831	427	6.41	0.64	12	0.01	442.00	4440.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	4070	-30.34	20230503	2410	17.63	20231031	1.53	N	263020	500	77 억		229808	N	N	0	N	00	N
130	20240405	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	35	2	1.25	137376450	48635	103.60	2755	2860	2755	3640	1960	2800	2824.64	1.47	0	6335	2873	2836	2813	2776	2753	2825	2765	78	840	500	1960	5	1	15069831	427	6.41	0.64	12	0.32	442.00	4440.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	4070	-30.34	20230503	2410	17.63	20231031	1.55	N	263020	500	77 억		221854	N	N	0	N	00	N
131	20240405	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	20	2	0.71	123018185	43544	92.76	2755	2860	2755	3640	1960	2800	2825.15	1.47	0	6150	2873	2836	2813	2776	2753	2825	2765	78	840	500	1960	5	1	15069831	425	6.38	0.64	12	0.29	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.55	N	263020	500	77 억		221854	N	N	0	N	00	N
132	20240405	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	20	2	0.71	118760175	42030	89.53	2755	2860	2755	3640	1960	2800	2825.60	1.47	0	6209	2873	2836	2813	2776	2753	2825	2765	78	840	500	1960	5	1	15069831	425	6.38	0.64	12	0.28	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.55	N	263020	500	77 억		221854	N	N	0	N	00	N
133	20240405	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	20	2	0.71	115246465	40784	86.88	2755	2860	2755	3640	1960	2800	2825.78	1.47	0	6444	2873	2836	2813	2776	2753	2825	2765	78	840	500	1960	5	1	15069831	425	6.38	0.64	12	0.27	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.55	N	263020	500	77 억		221854	N	N	0	N	00	N
134	20240405	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	10	2	0.36	115221115	40775	86.86	2755	2860	2755	3640	1960	2800	2825.78	1.47	0	6444	2873	2836	2813	2776	2753	2825	2765	78	840	500	1960	5	1	15069831	423	6.36	0.63	12	0.27	442.00	4440.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.55	N	263020	500	77 억		221854	N	N	0	N	00	N
135	20240405	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	20	2	0.71	113104720	40024	85.26	2755	2860	2755	3640	1960	2800	2825.92	1.47	0	6444	2873	2836	2813	2776	2753	2825	2765	78	840	500	1960	5	1	15069831	425	6.38	0.64	12	0.27	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.55	N	263020	500	77 억		221854	N	N	0	N	00	N
136	20240405	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	50	2	1.79	50788435	18062	38.48	2755	2850	2755	3640	1960	2800	2811.89	1.47	0	5857	2873	2836	2813	2776	2753	2825	2765	78	840	500	1960	5	1	15069831	429	6.45	0.64	12	0.12	442.00	4440.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2565	11.11	20240314	4070	-29.98	20230503	2410	18.26	20231031	1.55	N	263020	500	77 억		221854	N	N	0	N	00	N
137	20240405	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	13245010	4771	10.16	2755	2790	2755	3640	1960	2800	2776.15	1.47	0	-133	2873	2836	2813	2776	2753	2825	2765	78	840	500	1960	5	1	15069831	420	6.31	0.63	12	0.03	442.00	4440.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.55	N	263020	500	77 억		221854	N	N	0	N	00	N
138	20240404	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-30	5	-1.06	132222005	46944	166.13	2830	2850	2790	3675	1985	2830	2816.64	1.48	0	-1535	2863	2846	2828	2811	2793	2837	2802	78	845	500	1980	5	1	15069831	422	6.33	0.63	12	0.31	442.00	4440.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.55	N	263020	500	77 억		222800	N	N	0	N	00	N
139	20240404	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-25	5	-0.88	128718210	45694	161.71	2830	2850	2790	3675	1985	2830	2816.95	1.48	0	-1370	2863	2846	2828	2811	2793	2837	2802	78	845	500	1980	5	1	15069831	423	6.35	0.63	12	0.30	442.00	4440.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.55	N	263020	500	77 억		222800	N	N	0	N	00	N
140	20240404	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-20	5	-0.71	125696175	44618	157.90	2830	2850	2790	3675	1985	2830	2817.15	1.48	0	-1370	2863	2846	2828	2811	2793	2837	2802	78	845	500	1980	5	1	15069831	423	6.36	0.63	12	0.30	442.00	4440.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.55	N	263020	500	77 억		222800	N	N	0	N	00	N
141	20240404	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-25	5	-0.88	122185575	43369	153.48	2830	2850	2790	3675	1985	2830	2817.34	1.48	0	-1007	2863	2846	2828	2811	2793	2837	2802	78	845	500	1980	5	1	15069831	423	6.35	0.63	12	0.29	442.00	4440.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.55	N	263020	500	77 억		222800	N	N	0	N	00	N
142	20240404	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-25	5	-0.88	112380615	39894	141.18	2830	2850	2790	3675	1985	2830	2816.97	1.48	0	1597	2863	2846	2828	2811	2793	2837	2802	78	845	500	1980	5	1	15069831	423	6.35	0.63	12	0.26	442.00	4440.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.55	N	263020	500	77 억		222800	N	N	0	N	00	N
143	20240404	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-35	5	-1.24	100136750	35522	125.71	2830	2850	2790	3675	1985	2830	2819.00	1.48	0	-355	2863	2846	2828	2811	2793	2837	2802	78	845	500	1980	5	1	15069831	421	6.32	0.63	12	0.24	442.00	4440.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.55	N	263020	500	77 억		222800	N	N	0	N	00	N
144	20240404	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-20	5	-0.71	56909625	20129	71.24	2830	2840	2805	3675	1985	2830	2827.24	1.48	0	-280	2863	2846	2828	2811	2793	2837	2802	78	845	500	1980	5	1	15069831	423	6.36	0.63	12	0.13	442.00	4440.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.55	N	263020	500	77 억		222800	N	N	0	N	00	N
145	20240404	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	12851795	4541	16.07	2830	2835	2825	3675	1985	2830	2830.17	1.48	0	-913	2863	2846	2828	2811	2793	2837	2802	78	845	500	1980	5	1	15069831	426	6.39	0.64	12	0.03	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.55	N	263020	500	77 억		222800	N	N	0	N	00	N
146	20240403	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-15	5	-0.53	79782725	28257	43.74	2845	2845	2810	3695	1995	2845	2823.38	1.48	0	-361	2895	2870	2845	2820	2795	2857	2807	78	850	500	1990	5	1	15069831	426	6.40	0.64	12	0.19	442.00	4440.00	4070	20230503	-30.47	2410	20231031	17.43	3195	-11.42	20240215	2565	10.33	20240314	4070	-30.47	20230503	2410	17.43	20231031	1.51	N	263020	500	77 억		223166	N	N	0	N	00	N
147	20240403	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-25	5	-0.88	77519930	27457	42.50	2845	2845	2810	3695	1995	2845	2823.32	1.48	0	-186	2895	2870	2845	2820	2795	2857	2807	78	850	500	1990	5	1	15069831	425	6.38	0.64	12	0.18	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.51	N	263020	500	77 억		223166	N	N	0	N	00	N
148	20240403	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-25	5	-0.88	65365570	23162	35.85	2845	2845	2810	3695	1995	2845	2822.10	1.48	0	749	2895	2870	2845	2820	2795	2857	2807	78	850	500	1990	5	1	15069831	425	6.38	0.64	12	0.15	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.51	N	263020	500	77 억		223166	N	N	0	N	00	N
149	20240403	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-20	5	-0.70	57883400	20514	31.75	2845	2845	2810	3695	1995	2845	2821.65	1.48	0	659	2895	2870	2845	2820	2795	2857	2807	78	850	500	1990	5	1	15069831	426	6.39	0.64	12	0.14	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.51	N	263020	500	77 억		223166	N	N	0	N	00	N
150	20240403	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-25	5	-0.88	50430150	17873	27.66	2845	2845	2810	3695	1995	2845	2821.58	1.48	0	665	2895	2870	2845	2820	2795	2857	2807	78	850	500	1990	5	1	15069831	425	6.38	0.64	12	0.12	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.51	N	263020	500	77 억		223166	N	N	0	N	00	N
151	20240403	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-30	5	-1.05	40349220	14294	22.12	2845	2845	2810	3695	1995	2845	2822.81	1.48	0	665	2895	2870	2845	2820	2795	2857	2807	78	850	500	1990	5	1	15069831	424	6.37	0.63	12	0.09	442.00	4440.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.51	N	263020	500	77 억		223166	N	N	0	N	00	N
152	20240403	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-25	5	-0.88	29982415	10632	16.46	2845	2845	2810	3695	1995	2845	2820.02	1.48	0	-2	2895	2870	2845	2820	2795	2857	2807	78	850	500	1990	5	1	15069831	425	6.38	0.64	12	0.07	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.51	N	263020	500	77 억		223166	N	N	0	N	00	N
153	20240403	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-5	5	-0.18	3902815	1374	2.13	2845	2845	2820	3695	1995	2845	2840.48	1.48	0	-444	2895	2870	2845	2820	2795	2857	2807	78	850	500	1990	5	1	15069831	428	6.43	0.64	12	0.01	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.51	N	263020	500	77 억		223166	N	N	0	N	00	N
154	20240402	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	20	2	0.71	183494965	64606	90.55	2860	2870	2820	3670	1980	2825	2840.22	1.53	0	-6875	2901	2862	2831	2792	2761	2882	2812	78	845	500	1970	5	1	15069831	429	6.44	0.64	12	0.43	442.00	4440.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2565	10.92	20240314	4070	-30.10	20230503	2410	18.05	20231031	1.50	N	263020	500	77 억		230057	N	N	0	N	00	N
155	20240402	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	15	2	0.53	169766755	59775	83.78	2860	2870	2820	3670	1980	2825	2840.10	1.53	0	-6891	2901	2862	2831	2792	2761	2882	2812	78	845	500	1970	5	1	15069831	428	6.43	0.64	12	0.40	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.50	N	263020	500	77 억		230057	N	N	0	N	00	N
156	20240402	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	15	2	0.53	134693800	47408	66.45	2860	2870	2820	3670	1980	2825	2841.16	1.53	0	-5996	2901	2862	2831	2792	2761	2882	2812	78	845	500	1970	5	1	15069831	428	6.43	0.64	12	0.31	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.50	N	263020	500	77 억		230057	N	N	0	N	00	N
157	20240402	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	15	2	0.53	121631935	42812	60.01	2860	2870	2820	3670	1980	2825	2841.07	1.53	0	-5996	2901	2862	2831	2792	2761	2882	2812	78	845	500	1970	5	1	15069831	428	6.43	0.64	12	0.28	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.50	N	263020	500	77 억		230057	N	N	0	N	00	N
158	20240402	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	5	2	0.18	97147975	34183	47.91	2860	2870	2820	3670	1980	2825	2842.00	1.53	0	-4470	2901	2862	2831	2792	2761	2882	2812	78	845	500	1970	5	1	15069831	426	6.40	0.64	12	0.23	442.00	4440.00	4070	20230503	-30.47	2410	20231031	17.43	3195	-11.42	20240215	2565	10.33	20240314	4070	-30.47	20230503	2410	17.43	20231031	1.50	N	263020	500	77 억		230057	N	N	0	N	00	N
159	20240402	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	15	2	0.53	83578115	29409	41.22	2860	2870	2820	3670	1980	2825	2841.92	1.53	0	-1369	2901	2862	2831	2792	2761	2882	2812	78	845	500	1970	5	1	15069831	428	6.43	0.64	12	0.20	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.50	N	263020	500	77 억		230057	N	N	0	N	00	N
160	20240402	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	10	2	0.35	62270575	21913	30.71	2860	2870	2820	3670	1980	2825	2841.72	1.53	0	-2	2901	2862	2831	2792	2761	2882	2812	78	845	500	1970	5	1	15069831	427	6.41	0.64	12	0.15	442.00	4440.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	4070	-30.34	20230503	2410	17.63	20231031	1.50	N	263020	500	77 억		230057	N	N	0	N	00	N
161	20240402	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	45	2	1.59	25363985	8875	12.44	2860	2870	2830	3670	1980	2825	2857.92	1.53	0	-144	2901	2862	2831	2792	2761	2882	2812	78	845	500	1970	5	1	15069831	433	6.49	0.65	12	0.06	442.00	4440.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	4070	-29.48	20230503	2410	19.09	20231031	1.50	N	263020	500	77 억		230057	N	N	0	N	00	N
162	20240401	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	10	2	0.36	201317805	71114	272.50	2815	2870	2800	3655	1975	2815	2830.92	1.50	0	3507	2858	2836	2818	2796	2778	2827	2787	78	840	500	1970	5	1	15069831	426	6.39	0.64	12	0.47	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.48	N	263020	500	77 억		226015	N	N	0	N	00	N
163	20240401	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	20	2	0.71	191763600	67729	259.53	2815	2870	2800	3655	1975	2815	2831.34	1.50	0	3455	2858	2836	2818	2796	2778	2827	2787	78	840	500	1970	5	1	15069831	427	6.41	0.64	12	0.45	442.00	4440.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	4070	-30.34	20230503	2410	17.63	20231031	1.48	N	263020	500	77 억		226015	N	N	0	N	00	N
164	20240401	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	30	2	1.07	158941340	56115	215.02	2815	2870	2800	3655	1975	2815	2832.42	1.50	0	2050	2858	2836	2818	2796	2778	2827	2787	78	840	500	1970	5	1	15069831	429	6.44	0.64	12	0.37	442.00	4440.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2565	10.92	20240314	4070	-30.10	20230503	2410	18.05	20231031	1.48	N	263020	500	77 억		226015	N	N	0	N	00	N
165	20240401	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	30	2	1.07	134744620	47596	182.38	2815	2870	2800	3655	1975	2815	2831.01	1.50	0	2615	2858	2836	2818	2796	2778	2827	2787	78	840	500	1970	5	1	15069831	429	6.44	0.64	12	0.32	442.00	4440.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2565	10.92	20240314	4070	-30.10	20230503	2410	18.05	20231031	1.48	N	263020	500	77 억		226015	N	N	0	N	00	N
166	20240401	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	20	2	0.71	96210115	34108	130.70	2815	2850	2800	3655	1975	2815	2820.75	1.50	0	1995	2858	2836	2818	2796	2778	2827	2787	78	840	500	1970	5	1	15069831	427	6.41	0.64	12	0.23	442.00	4440.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	4070	-30.34	20230503	2410	17.63	20231031	1.48	N	263020	500	77 억		226015	N	N	0	N	00	N
167	20240401	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	35	2	1.24	93593030	33187	127.17	2815	2850	2800	3655	1975	2815	2820.17	1.50	0	1995	2858	2836	2818	2796	2778	2827	2787	78	840	500	1970	5	1	15069831	429	6.45	0.64	12	0.22	442.00	4440.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2565	11.11	20240314	4070	-29.98	20230503	2410	18.26	20231031	1.48	N	263020	500	77 억		226015	N	N	0	N	00	N
168	20240401	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	10	2	0.36	77776010	27594	105.74	2815	2845	2800	3655	1975	2815	2818.58	1.50	0	1244	2858	2836	2818	2796	2778	2827	2787	78	840	500	1970	5	1	15069831	426	6.39	0.64	12	0.18	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.48	N	263020	500	77 억		226015	N	N	0	N	00	N
169	20240401	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-5	5	-0.18	22771510	8088	30.99	2815	2820	2810	3655	1975	2815	2815.47	1.50	0	-1551	2858	2836	2818	2796	2778	2827	2787	78	840	500	1970	5	1	15069831	423	6.36	0.63	12	0.05	442.00	4440.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.48	N	263020	500	77 억		226015	N	N	0	N	00	N