KissMeData/101240/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	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	65	2	1.45	269484365	59691	121.59	4485	4585	4435	5830	3140	4485	4514.65	3.04	0	10170	4558	4521	4473	4436	4388	4540	4455	52	1345	500	2870	5	1	10340947	471	13.75	0.61	12	0.58	331.00	7450.00	10104	20230503	-54.97	4198	20231031	8.38	5480	-16.97	20240123	4380	3.88	20240426	10300	-55.83	20230503	4280	6.31	20231031	3.81	N	101240	500	51 억		314548	N	N	0	N	00	N
3	20240430	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	75	2	1.67	250701740	55548	113.15	4485	4585	4435	5830	3140	4485	4513.25	3.04	0	9336	4558	4521	4473	4436	4388	4540	4455	52	1345	500	2870	5	1	10340947	472	13.78	0.61	12	0.54	331.00	7450.00	10104	20230503	-54.87	4198	20231031	8.62	5480	-16.79	20240123	4380	4.11	20240426	10300	-55.73	20230503	4280	6.54	20231031	3.81	N	101240	500	51 억		314548	N	N	0	N	00	N
4	20240430	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4580	95	2	2.12	240899790	53395	108.77	4485	4585	4435	5830	3140	4485	4511.65	3.04	0	8733	4558	4521	4473	4436	4388	4540	4455	52	1345	500	2870	5	1	10340947	474	13.84	0.61	12	0.52	331.00	7450.00	10104	20230503	-54.67	4198	20231031	9.10	5480	-16.42	20240123	4380	4.57	20240426	10300	-55.53	20230503	4280	7.01	20231031	3.81	N	101240	500	51 억		314548	N	N	0	N	00	N
5	20240430	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	45	2	1.00	171818920	38215	77.85	4485	4550	4435	5830	3140	4485	4496.11	3.04	0	7254	4558	4521	4473	4436	4388	4540	4455	52	1345	500	2870	5	1	10340947	468	13.69	0.61	12	0.37	331.00	7450.00	10104	20230503	-55.17	4198	20231031	7.91	5480	-17.34	20240123	4380	3.42	20240426	10300	-56.02	20230503	4280	5.84	20231031	3.81	N	101240	500	51 억		314548	N	N	0	N	00	N
6	20240430	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	30	2	0.67	125865575	28071	57.18	4485	4515	4435	5830	3140	4485	4483.83	3.04	0	5959	4558	4521	4473	4436	4388	4540	4455	52	1345	500	2870	5	1	10340947	467	13.64	0.61	12	0.27	331.00	7450.00	10104	20230503	-55.31	4198	20231031	7.55	5480	-17.61	20240123	4380	3.08	20240426	10300	-56.17	20230503	4280	5.49	20231031	3.81	N	101240	500	51 억		314548	N	N	0	N	00	N
7	20240430	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4505	20	2	0.45	89866730	20075	40.89	4485	4510	4435	5830	3140	4485	4476.55	3.04	0	4907	4558	4521	4473	4436	4388	4540	4455	52	1345	500	2870	5	1	10340947	466	13.61	0.60	12	0.19	331.00	7450.00	10104	20230503	-55.41	4198	20231031	7.31	5480	-17.79	20240123	4380	2.85	20240426	10300	-56.26	20230503	4280	5.26	20231031	3.81	N	101240	500	51 억		314548	N	N	0	N	00	N
8	20240430	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	0	3	0.00	40947760	9168	18.68	4485	4495	4435	5830	3140	4485	4466.38	3.04	0	1559	4558	4521	4473	4436	4388	4540	4455	52	1345	500	2870	5	1	10340947	464	13.55	0.60	12	0.09	331.00	7450.00	10104	20230503	-55.61	4198	20231031	6.84	5480	-18.16	20240123	4380	2.40	20240426	10300	-56.46	20230503	4280	4.79	20231031	3.81	N	101240	500	51 억		314548	N	N	0	N	00	N
9	20240430	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	-5	5	-0.11	9046950	2020	4.11	4485	4485	4450	5830	3140	4485	4478.68	3.04	0	-70	4558	4521	4473	4436	4388	4540	4455	52	1345	500	2870	5	1	10340947	463	13.53	0.60	12	0.02	331.00	7450.00	10104	20230503	-55.66	4198	20231031	6.72	5480	-18.25	20240123	4380	2.28	20240426	10300	-56.50	20230503	4280	4.67	20231031	3.81	N	101240	500	51 억		314548	N	N	0	N	00	N
10	20240429	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	40	2	0.90	219867515	49091	79.51	4425	4510	4425	5770	3115	4445	4478.77	2.88	0	15488	4548	4496	4438	4386	4328	4522	4412	52	1325	500	2840	5	1	10340947	464	13.55	0.60	12	0.47	331.00	7450.00	10104	20230503	-55.61	4198	20231031	6.84	5480	-18.16	20240123	4380	2.40	20240426	10300	-56.46	20230503	4280	4.79	20231031	3.76	N	101240	500	51 억		298092	N	N	0	N	00	N
11	20240429	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	40	2	0.90	210161180	46920	75.99	4425	4510	4425	5770	3115	4445	4479.14	2.88	0	15909	4548	4496	4438	4386	4328	4522	4412	52	1325	500	2840	5	1	10340947	464	13.55	0.60	12	0.45	331.00	7450.00	10104	20230503	-55.61	4198	20231031	6.84	5480	-18.16	20240123	4380	2.40	20240426	10300	-56.46	20230503	4280	4.79	20231031	3.76	N	101240	500	51 억		298092	N	N	0	N	00	N
12	20240429	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	45	2	1.01	183360600	40928	66.29	4425	4510	4425	5770	3115	4445	4480.08	2.88	0	15260	4548	4496	4438	4386	4328	4522	4412	52	1325	500	2840	5	1	10340947	464	13.56	0.60	12	0.40	331.00	7450.00	10104	20230503	-55.56	4198	20231031	6.96	5480	-18.07	20240123	4380	2.51	20240426	10300	-56.41	20230503	4280	4.91	20231031	3.76	N	101240	500	51 억		298092	N	N	0	N	00	N
13	20240429	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	45	2	1.01	174027370	38850	62.92	4425	4510	4425	5770	3115	4445	4479.47	2.88	0	15202	4548	4496	4438	4386	4328	4522	4412	52	1325	500	2840	5	1	10340947	464	13.56	0.60	12	0.38	331.00	7450.00	10104	20230503	-55.56	4198	20231031	6.96	5480	-18.07	20240123	4380	2.51	20240426	10300	-56.41	20230503	4280	4.91	20231031	3.76	N	101240	500	51 억		298092	N	N	0	N	00	N
14	20240429	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	25	2	0.56	133124420	29696	48.10	4425	4510	4425	5770	3115	4445	4482.91	2.88	0	14946	4548	4496	4438	4386	4328	4522	4412	52	1325	500	2840	5	1	10340947	462	13.50	0.60	12	0.29	331.00	7450.00	10104	20230503	-55.76	4198	20231031	6.48	5480	-18.43	20240123	4380	2.05	20240426	10300	-56.60	20230503	4280	4.44	20231031	3.76	N	101240	500	51 억		298092	N	N	0	N	00	N
15	20240429	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	50	2	1.12	122995370	27433	44.43	4425	4510	4425	5770	3115	4445	4483.48	2.88	0	14018	4548	4496	4438	4386	4328	4522	4412	52	1325	500	2840	5	1	10340947	465	13.58	0.60	12	0.27	331.00	7450.00	10104	20230503	-55.51	4198	20231031	7.07	5480	-17.97	20240123	4380	2.63	20240426	10300	-56.36	20230503	4280	5.02	20231031	3.76	N	101240	500	51 억		298092	N	N	0	N	00	N
16	20240429	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	45	2	1.01	56963240	12730	20.62	4425	4510	4425	5770	3115	4445	4474.72	2.88	0	3504	4548	4496	4438	4386	4328	4522	4412	52	1325	500	2840	5	1	10340947	464	13.56	0.60	12	0.12	331.00	7450.00	10104	20230503	-55.56	4198	20231031	6.96	5480	-18.07	20240123	4380	2.51	20240426	10300	-56.41	20230503	4280	4.91	20231031	3.76	N	101240	500	51 억		298092	N	N	0	N	00	N
17	20240429	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-10	5	-0.22	8582655	1939	3.14	4425	4440	4425	5770	3115	4445	4426.33	2.88	0	150	4548	4496	4438	4386	4328	4522	4412	52	1325	500	2840	5	1	10340947	459	13.40	0.60	12	0.02	331.00	7450.00	10104	20230503	-56.11	4198	20231031	5.65	5480	-19.07	20240123	4380	1.26	20240426	10300	-56.94	20230503	4280	3.62	20231031	3.76	N	101240	500	51 억		298092	N	N	0	N	00	N
18	20240426	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	-5	5	-0.11	273874150	61715	268.86	4440	4490	4380	5780	3115	4450	4437.67	3.09	114566	-21753	4530	4490	4470	4430	4410	4480	4420	52	1330	500	2840	5	1	10340947	460	13.43	0.60	12	0.60	331.00	7450.00	10104	20230503	-56.01	4198	20231031	5.88	5480	-18.89	20240123	4380	1.48	20240426	10300	-56.84	20230503	4280	3.86	20231031	3.78	N	101240	500	51 억		319819	N	N	0	N	00	N
19	20240426	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-20	5	-0.45	263317600	59330	258.47	4440	4490	4380	5780	3115	4450	4438.14	3.09	114566	-21418	4530	4490	4470	4430	4410	4480	4420	52	1330	500	2840	5	1	10340947	458	13.38	0.59	12	0.57	331.00	7450.00	10104	20230503	-56.16	4198	20231031	5.53	5480	-19.16	20240123	4380	1.14	20240426	10300	-56.99	20230503	4280	3.50	20231031	3.78	N	101240	500	51 억		319819	N	N	0	N	00	N
20	20240426	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-20	5	-0.45	253499695	57119	248.84	4440	4490	4380	5780	3115	4450	4438.05	3.09	114566	-20607	4530	4490	4470	4430	4410	4480	4420	52	1330	500	2840	5	1	10340947	458	13.38	0.59	12	0.55	331.00	7450.00	10104	20230503	-56.16	4198	20231031	5.53	5480	-19.16	20240123	4380	1.14	20240426	10300	-56.99	20230503	4280	3.50	20231031	3.78	N	101240	500	51 억		319819	N	N	0	N	00	N
21	20240426	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-20	5	-0.45	238669610	53773	234.26	4440	4490	4380	5780	3115	4450	4438.41	3.09	114566	-20262	4530	4490	4470	4430	4410	4480	4420	52	1330	500	2840	5	1	10340947	458	13.38	0.59	12	0.52	331.00	7450.00	10104	20230503	-56.16	4198	20231031	5.53	5480	-19.16	20240123	4380	1.14	20240426	10300	-56.99	20230503	4280	3.50	20231031	3.78	N	101240	500	51 억		319819	N	N	0	N	00	N
22	20240426	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	-35	5	-0.79	220090620	49566	215.94	4440	4490	4380	5780	3115	4450	4440.31	3.09	114566	-19796	4530	4490	4470	4430	4410	4480	4420	52	1330	500	2840	5	1	10340947	457	13.34	0.59	12	0.48	331.00	7450.00	10104	20230503	-56.30	4198	20231031	5.17	5480	-19.43	20240123	4380	0.80	20240426	10300	-57.14	20230503	4280	3.15	20231031	3.78	N	101240	500	51 억		319819	N	N	0	N	00	N
23	20240426	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-30	5	-0.67	205061475	46166	201.12	4440	4490	4380	5780	3115	4450	4441.78	3.09	114566	-19588	4530	4490	4470	4430	4410	4480	4420	52	1330	500	2840	5	1	10340947	457	13.35	0.59	12	0.45	331.00	7450.00	10104	20230503	-56.25	4198	20231031	5.29	5480	-19.34	20240123	4380	0.91	20240426	10300	-57.09	20230503	4280	3.27	20231031	3.78	N	101240	500	51 억		319819	N	N	0	N	00	N
24	20240426	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-30	5	-0.67	176793210	39766	173.24	4440	4490	4380	5780	3115	4450	4445.81	3.09	114566	-18712	4530	4490	4470	4430	4410	4480	4420	52	1330	500	2840	5	1	10340947	457	13.35	0.59	12	0.38	331.00	7450.00	10104	20230503	-56.25	4198	20231031	5.29	5480	-19.34	20240123	4380	0.91	20240426	10300	-57.09	20230503	4280	3.27	20231031	3.78	N	101240	500	51 억		319819	N	N	0	N	00	N
25	20240426	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-10	5	-0.22	28846755	6522	28.41	4440	4445	4405	5780	3115	4450	4421.93	3.09	114566	-3428	4530	4490	4470	4430	4410	4480	4420	52	1330	500	2840	5	1	10340947	459	13.41	0.60	12	0.06	331.00	7450.00	10104	20230503	-56.06	4198	20231031	5.76	5480	-18.98	20240123	4390	1.14	20240422	10300	-56.89	20230503	4280	3.74	20231031	3.78	N	101240	500	51 억		319819	N	N	0	N	00	N
26	20240425	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-25	5	-0.56	102665815	22954	40.14	4510	4510	4450	5810	3135	4475	4472.68	2.07	0	-4431	4641	4557	4511	4427	4381	4535	4405	51	1335	500	2860	5	1	10138184	451	13.44	0.60	12	0.23	331.00	7450.00	10104	20230503	-55.96	4198	20231031	6.00	5480	-18.80	20240123	4390	1.37	20240422	10300	-56.80	20230503	4280	3.97	20231031	3.79	N	101240	500	50 억		209727	N	N	0	N	00	N
27	20240425	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-25	5	-0.56	89382150	19969	34.92	4510	4510	4450	5810	3135	4475	4476.05	2.07	0	-4064	4641	4557	4511	4427	4381	4535	4405	51	1335	500	2860	5	1	10138184	451	13.44	0.60	12	0.20	331.00	7450.00	10104	20230503	-55.96	4198	20231031	6.00	5480	-18.80	20240123	4390	1.37	20240422	10300	-56.80	20230503	4280	3.97	20231031	3.79	N	101240	500	50 억		209727	N	N	0	N	00	N
28	20240425	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-5	5	-0.11	71648940	15995	27.97	4510	4510	4460	5810	3135	4475	4479.46	2.07	0	-3650	4641	4557	4511	4427	4381	4535	4405	51	1335	500	2860	5	1	10138184	453	13.50	0.60	12	0.16	331.00	7450.00	10104	20230503	-55.76	4198	20231031	6.48	5480	-18.43	20240123	4390	1.82	20240422	10300	-56.60	20230503	4280	4.44	20231031	3.79	N	101240	500	50 억		209727	N	N	0	N	00	N
29	20240425	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	4505	30	2	0.67	43667625	9744	17.04	4510	4510	4460	5810	3135	4475	4481.49	2.07	0	-3088	4641	4557	4511	4427	4381	4535	4405	51	1335	500	2860	5	1	10138184	457	13.61	0.60	12	0.10	331.00	7450.00	10104	20230503	-55.41	4198	20231031	7.31	5480	-17.79	20240123	4390	2.62	20240422	10300	-56.26	20230503	4280	5.26	20231031	3.79	N	101240	500	50 억		209727	N	N	0	N	00	N
30	20240425	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	25	2	0.56	34072035	7609	13.31	4510	4510	4460	5810	3135	4475	4477.86	2.07	0	-2680	4641	4557	4511	4427	4381	4535	4405	51	1335	500	2860	5	1	10138184	456	13.60	0.60	12	0.08	331.00	7450.00	10104	20230503	-55.46	4198	20231031	7.19	5480	-17.88	20240123	4390	2.51	20240422	10300	-56.31	20230503	4280	5.14	20231031	3.79	N	101240	500	50 억		209727	N	N	0	N	00	N
31	20240425	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-15	5	-0.34	21787610	4863	8.50	4510	4510	4460	5810	3135	4475	4480.28	2.07	0	-1964	4641	4557	4511	4427	4381	4535	4405	51	1335	500	2860	5	1	10138184	452	13.47	0.60	12	0.05	331.00	7450.00	10104	20230503	-55.86	4198	20231031	6.24	5480	-18.61	20240123	4390	1.59	20240422	10300	-56.70	20230503	4280	4.21	20231031	3.79	N	101240	500	50 억		209727	N	N	0	N	00	N
32	20240425	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	0	3	0.00	14493210	3231	5.65	4510	4510	4475	5810	3135	4475	4485.67	2.07	0	-1139	4641	4557	4511	4427	4381	4535	4405	51	1335	500	2860	5	1	10138184	454	13.52	0.60	12	0.03	331.00	7450.00	10104	20230503	-55.71	4198	20231031	6.60	5480	-18.34	20240123	4390	1.94	20240422	10300	-56.55	20230503	4280	4.56	20231031	3.79	N	101240	500	50 억		209727	N	N	0	N	00	N
33	20240425	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	5	2	0.11	4046305	901	1.58	4510	4510	4480	5810	3135	4475	4490.90	2.07	0	-48	4641	4557	4511	4427	4381	4535	4405	51	1335	500	2860	5	1	10138184	454	13.53	0.60	12	0.01	331.00	7450.00	10104	20230503	-55.66	4198	20231031	6.72	5480	-18.25	20240123	4390	2.05	20240422	10300	-56.50	20230503	4280	4.67	20231031	3.79	N	101240	500	50 억		209727	N	N	0	N	00	N
34	20240424	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	-70	5	-1.54	257578405	57180	46.42	4545	4595	4465	5900	3185	4545	4505.21	2.07	0	216	4845	4695	4550	4400	4255	4770	4475	51	1355	500	2900	5	1	10138184	454	13.52	0.60	12	0.56	331.00	7450.00	10104	20230503	-55.71	4198	20231031	6.60	5480	-18.34	20240123	4390	1.94	20240422	10300	-56.55	20230503	4280	4.56	20231031	4.01	N	101240	500	50 억		209511	N	N	0	N	00	N
35	20240424	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	-30	5	-0.66	245196170	54414	44.18	4545	4595	4465	5900	3185	4545	4506.12	2.07	0	405	4845	4695	4550	4400	4255	4770	4475	51	1355	500	2900	5	1	10138184	458	13.64	0.61	12	0.54	331.00	7450.00	10104	20230503	-55.31	4198	20231031	7.55	5480	-17.61	20240123	4390	2.85	20240422	10300	-56.17	20230503	4280	5.49	20231031	4.01	N	101240	500	50 억		209511	N	N	0	N	00	N
36	20240424	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-55	5	-1.21	216340750	47996	38.97	4545	4595	4465	5900	3185	4545	4507.47	2.07	0	1488	4845	4695	4550	4400	4255	4770	4475	51	1355	500	2900	5	1	10138184	455	13.56	0.60	12	0.47	331.00	7450.00	10104	20230503	-55.56	4198	20231031	6.96	5480	-18.07	20240123	4390	2.28	20240422	10300	-56.41	20230503	4280	4.91	20231031	4.01	N	101240	500	50 억		209511	N	N	0	N	00	N
37	20240424	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	4505	-40	5	-0.88	128331535	28368	23.03	4545	4595	4500	5900	3185	4545	4523.81	2.07	0	939	4845	4695	4550	4400	4255	4770	4475	51	1355	500	2900	5	1	10138184	457	13.61	0.60	12	0.28	331.00	7450.00	10104	20230503	-55.41	4198	20231031	7.31	5480	-17.79	20240123	4390	2.62	20240422	10300	-56.26	20230503	4280	5.26	20231031	4.01	N	101240	500	50 억		209511	N	N	0	N	00	N
38	20240424	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	-30	5	-0.66	109545815	24207	19.65	4545	4595	4500	5900	3185	4545	4525.38	2.07	0	701	4845	4695	4550	4400	4255	4770	4475	51	1355	500	2900	5	1	10138184	458	13.64	0.61	12	0.24	331.00	7450.00	10104	20230503	-55.31	4198	20231031	7.55	5480	-17.61	20240123	4390	2.85	20240422	10300	-56.17	20230503	4280	5.49	20231031	4.01	N	101240	500	50 억		209511	N	N	0	N	00	N
39	20240424	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4510	-35	5	-0.77	102224615	22587	18.34	4545	4595	4500	5900	3185	4545	4525.82	2.07	0	701	4845	4695	4550	4400	4255	4770	4475	51	1355	500	2900	5	1	10138184	457	13.63	0.61	12	0.22	331.00	7450.00	10104	20230503	-55.36	4198	20231031	7.43	5480	-17.70	20240123	4390	2.73	20240422	10300	-56.21	20230503	4280	5.37	20231031	4.01	N	101240	500	50 억		209511	N	N	0	N	00	N
40	20240424	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	0	3	0.00	64987255	14369	11.67	4545	4560	4500	5900	3185	4545	4522.74	2.07	0	680	4845	4695	4550	4400	4255	4770	4475	51	1355	500	2900	5	1	10138184	461	13.73	0.61	12	0.14	331.00	7450.00	10104	20230503	-55.02	4198	20231031	8.27	5480	-17.06	20240123	4390	3.53	20240422	10300	-55.87	20230503	4280	6.19	20231031	4.01	N	101240	500	50 억		209511	N	N	0	N	00	N
41	20240424	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-5	5	-0.11	22855345	5048	4.10	4545	4545	4525	5900	3185	4545	4527.60	2.07	0	713	4845	4695	4550	4400	4255	4770	4475	51	1355	500	2900	5	1	10138184	460	13.72	0.61	12	0.05	331.00	7450.00	10104	20230503	-55.07	4198	20231031	8.15	5480	-17.15	20240123	4390	3.42	20240422	10300	-55.92	20230503	4280	6.07	20231031	4.01	N	101240	500	50 억		209511	N	N	0	N	00	N
42	20240423	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	110	2	2.48	553224775	122078	337.62	4455	4700	4405	5760	3105	4435	4531.69	2.03	0	4058	4505	4470	4430	4395	4355	4487	4412	51	1325	500	2830	5	1	10138184	461	13.73	0.61	12	1.20	331.00	7450.00	10104	20230503	-55.02	4198	20231031	8.27	5480	-17.06	20240123	4390	3.53	20240422	10300	-55.87	20230503	4280	6.19	20231031	3.98	N	101240	500	50 억		205453	N	N	0	N	00	N
43	20240423	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	175	2	3.95	508433255	112241	310.42	4455	4700	4405	5760	3105	4435	4529.84	2.03	0	4665	4505	4470	4430	4395	4355	4487	4412	51	1325	500	2830	5	1	10138184	467	13.93	0.62	12	1.11	331.00	7450.00	10104	20230503	-54.37	4198	20231031	9.81	5480	-15.88	20240123	4390	5.01	20240422	10300	-55.24	20230503	4280	7.71	20231031	3.98	N	101240	500	50 억		205453	N	N	0	N	00	N
44	20240423	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	4555	120	2	2.71	249305055	55813	154.36	4455	4565	4405	5760	3105	4435	4466.79	2.03	0	-10694	4505	4470	4430	4395	4355	4487	4412	51	1325	500	2830	5	1	10138184	462	13.76	0.61	12	0.55	331.00	7450.00	10104	20230503	-54.92	4198	20231031	8.50	5480	-16.88	20240123	4390	3.76	20240422	10300	-55.78	20230503	4280	6.43	20231031	3.98	N	101240	500	50 억		205453	N	N	0	N	00	N
45	20240423	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	10	2	0.23	111327985	25138	69.52	4455	4455	4405	5760	3105	4435	4428.67	2.03	0	-7759	4505	4470	4430	4395	4355	4487	4412	51	1325	500	2830	5	1	10138184	451	13.43	0.60	12	0.25	331.00	7450.00	10104	20230503	-56.01	4198	20231031	5.88	5480	-18.89	20240123	4390	1.25	20240422	10300	-56.84	20230503	4280	3.86	20231031	3.98	N	101240	500	50 억		205453	N	N	0	N	00	N
46	20240423	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-25	5	-0.56	98565085	22264	61.57	4455	4455	4405	5760	3105	4435	4427.11	2.03	0	-6871	4505	4470	4430	4395	4355	4487	4412	51	1325	500	2830	5	1	10138184	447	13.32	0.59	12	0.22	331.00	7450.00	10104	20230503	-56.35	4198	20231031	5.05	5480	-19.53	20240123	4390	0.46	20240422	10300	-57.18	20230503	4280	3.04	20231031	3.98	N	101240	500	50 억		205453	N	N	0	N	00	N
47	20240423	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	0	3	0.00	76158050	17186	47.53	4455	4455	4410	5760	3105	4435	4431.40	2.03	0	-6915	4505	4470	4430	4395	4355	4487	4412	51	1325	500	2830	5	1	10138184	450	13.40	0.60	12	0.17	331.00	7450.00	10104	20230503	-56.11	4198	20231031	5.65	5480	-19.07	20240123	4390	1.03	20240422	10300	-56.94	20230503	4280	3.62	20231031	3.98	N	101240	500	50 억		205453	N	N	0	N	00	N
48	20240423	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-5	5	-0.11	8513550	1921	5.31	4455	4455	4410	5760	3105	4435	4431.83	2.03	0	157	4505	4470	4430	4395	4355	4487	4412	51	1325	500	2830	5	1	10138184	449	13.38	0.59	12	0.02	331.00	7450.00	10104	20230503	-56.16	4198	20231031	5.53	5480	-19.16	20240123	4390	0.91	20240422	10300	-56.99	20230503	4280	3.50	20231031	3.98	N	101240	500	50 억		205453	N	N	0	N	00	N
49	20240423	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	15	2	0.34	784075	176	0.49	4455	4455	4450	5760	3105	4435	4454.97	2.03	0	-26	4505	4470	4430	4395	4355	4487	4412	51	1325	500	2830	5	1	10138184	451	13.44	0.60	12	0.00	331.00	7450.00	10104	20230503	-55.96	4198	20231031	6.00	5480	-18.80	20240123	4390	1.37	20240422	10300	-56.80	20230503	4280	3.97	20231031	3.98	N	101240	500	50 억		205453	N	N	0	N	00	N
50	20240422	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-25	5	-0.56	159307560	36148	59.41	4420	4465	4390	5790	3125	4460	4406.79	2.08	0	-3026	4613	4536	4468	4391	4323	4502	4357	51	1330	500	2850	5	1	10138184	450	13.40	0.60	12	0.36	331.00	7450.00	10104	20230503	-56.11	4198	20231031	5.65	5480	-19.07	20240123	4390	1.03	20240422	10300	-56.94	20230503	4280	3.62	20231031	4.05	N	101240	500	50 억		210471	N	N	0	N	00	N
51	20240422	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-60	5	-1.35	140087275	31793	52.25	4420	4465	4390	5790	3125	4460	4406.23	2.08	0	-1755	4613	4536	4468	4391	4323	4502	4357	51	1330	500	2850	5	1	10138184	446	13.29	0.59	12	0.31	331.00	7450.00	10104	20230503	-56.45	4198	20231031	4.81	5480	-19.71	20240123	4390	0.23	20240422	10300	-57.28	20230503	4280	2.80	20231031	4.05	N	101240	500	50 억		210471	N	N	0	N	00	N
52	20240422	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-50	5	-1.12	123535200	28031	46.07	4420	4465	4395	5790	3125	4460	4407.09	2.08	0	-692	4613	4536	4468	4391	4323	4502	4357	51	1330	500	2850	5	1	10138184	447	13.32	0.59	12	0.28	331.00	7450.00	10104	20230503	-56.35	4198	20231031	5.05	5480	-19.53	20240123	4395	0.34	20240422	10300	-57.18	20230503	4280	3.04	20231031	4.05	N	101240	500	50 억		210471	N	N	0	N	00	N
53	20240422	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	-45	5	-1.01	122098825	27705	45.53	4420	4465	4395	5790	3125	4460	4407.10	2.08	0	-538	4613	4536	4468	4391	4323	4502	4357	51	1330	500	2850	5	1	10138184	448	13.34	0.59	12	0.27	331.00	7450.00	10104	20230503	-56.30	4198	20231031	5.17	5480	-19.43	20240123	4395	0.46	20240422	10300	-57.14	20230503	4280	3.15	20231031	4.05	N	101240	500	50 억		210471	N	N	0	N	00	N
54	20240422	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	-55	5	-1.23	45110695	10208	16.78	4420	4465	4400	5790	3125	4460	4419.15	2.08	0	0	4613	4536	4468	4391	4323	4502	4357	51	1330	500	2850	5	1	10138184	447	13.31	0.59	12	0.10	331.00	7450.00	10104	20230503	-56.40	4198	20231031	4.93	5480	-19.62	20240123	4400	0.11	20240422	10300	-57.23	20230503	4280	2.92	20231031	4.05	N	101240	500	50 억		210471	N	N	0	N	00	N
55	20240422	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	-35	5	-0.78	32201995	7283	11.97	4420	4465	4400	5790	3125	4460	4421.53	2.08	0	57	4613	4536	4468	4391	4323	4502	4357	51	1330	500	2850	5	1	10138184	449	13.37	0.59	12	0.07	331.00	7450.00	10104	20230503	-56.21	4198	20231031	5.41	5480	-19.25	20240123	4400	0.57	20240422	10300	-57.04	20230503	4280	3.39	20231031	4.05	N	101240	500	50 억		210471	N	N	0	N	00	N
56	20240422	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	0	3	0.00	6211465	1395	2.29	4420	4465	4420	5790	3125	4460	4452.66	2.08	0	-607	4613	4536	4468	4391	4323	4502	4357	51	1330	500	2850	5	1	10138184	452	13.47	0.60	12	0.01	331.00	7450.00	10104	20230503	-55.86	4198	20231031	6.24	5480	-18.61	20240123	4400	1.36	20240419	10300	-56.70	20230503	4280	4.21	20231031	4.05	N	101240	500	50 억		210471	N	N	0	N	00	N
57	20240422	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	-5	5	-0.11	1399105	316	0.52	4420	4455	4420	5790	3125	4460	4427.55	2.08	0	-45	4613	4536	4468	4391	4323	4502	4357	51	1330	500	2850	5	1	10138184	452	13.46	0.60	12	0.00	331.00	7450.00	10104	20230503	-55.91	4198	20231031	6.12	5480	-18.70	20240123	4400	1.25	20240419	10300	-56.75	20230503	4280	4.09	20231031	4.05	N	101240	500	50 억		210471	N	N	0	N	00	N
58	20240419	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-90	5	-1.98	271767305	60849	613.27	4515	4545	4400	5910	3185	4550	4466.26	2.01	0	6308	4606	4577	4521	4492	4436	4592	4507	51	1360	500	2910	5	1	10138184	452	13.47	0.60	12	0.60	331.00	7450.00	10104	20230503	-55.86	4198	20231031	6.24	5480	-18.61	20240123	4400	1.36	20240419	10300	-56.70	20230503	4280	4.21	20231031	4.10	N	101240	500	50 억		204182	N	N	0	N	00	N
59	20240419	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-100	5	-2.20	247703755	55430	558.66	4515	4545	4400	5910	3185	4550	4468.77	2.01	0	5943	4606	4577	4521	4492	4436	4592	4507	51	1360	500	2910	5	1	10138184	451	13.44	0.60	12	0.55	331.00	7450.00	10104	20230503	-55.96	4198	20231031	6.00	5480	-18.80	20240123	4400	1.14	20240419	10300	-56.80	20230503	4280	3.97	20231031	4.10	N	101240	500	50 억		204182	N	N	0	N	00	N
60	20240419	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-60	5	-1.32	226924295	50784	511.83	4515	4545	4400	5910	3185	4550	4468.42	2.01	0	5576	4606	4577	4521	4492	4436	4592	4507	51	1360	500	2910	5	1	10138184	455	13.56	0.60	12	0.50	331.00	7450.00	10104	20230503	-55.56	4198	20231031	6.96	5480	-18.07	20240123	4400	2.05	20240419	10300	-56.41	20230503	4280	4.91	20231031	4.10	N	101240	500	50 억		204182	N	N	0	N	00	N
61	20240419	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-10	5	-0.22	217150985	48621	490.03	4515	4545	4400	5910	3185	4550	4466.20	2.01	0	5961	4606	4577	4521	4492	4436	4592	4507	51	1360	500	2910	5	1	10138184	460	13.72	0.61	12	0.48	331.00	7450.00	10104	20230503	-55.07	4198	20231031	8.15	5480	-17.15	20240123	4400	3.18	20240419	10300	-55.92	20230503	4280	6.07	20231031	4.10	N	101240	500	50 억		204182	N	N	0	N	00	N
62	20240419	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-140	5	-3.08	130680980	29174	294.03	4515	4545	4400	5910	3185	4550	4479.36	2.01	0	436	4606	4577	4521	4492	4436	4592	4507	51	1360	500	2910	5	1	10138184	447	13.32	0.59	12	0.29	331.00	7450.00	10104	20230503	-56.35	4198	20231031	5.05	5480	-19.53	20240123	4400	0.23	20240419	10300	-57.18	20230503	4280	3.04	20231031	4.10	N	101240	500	50 억		204182	N	N	0	N	00	N
63	20240419	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-80	5	-1.76	76980800	17059	171.93	4515	4545	4455	5910	3185	4550	4512.62	2.01	0	1115	4606	4577	4521	4492	4436	4592	4507	51	1360	500	2910	5	1	10138184	453	13.50	0.60	12	0.17	331.00	7450.00	10104	20230503	-55.76	4198	20231031	6.48	5480	-18.43	20240123	4440	0.68	20240417	10300	-56.60	20230503	4280	4.44	20231031	4.10	N	101240	500	50 억		204182	N	N	0	N	00	N
64	20240419	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	-5	5	-0.11	32501715	7174	72.30	4515	4545	4515	5910	3185	4550	4530.49	2.01	0	2496	4606	4577	4521	4492	4436	4592	4507	51	1360	500	2910	5	1	10138184	461	13.73	0.61	12	0.07	331.00	7450.00	10104	20230503	-55.02	4198	20231031	8.27	5480	-17.06	20240123	4440	2.36	20240417	10300	-55.87	20230503	4280	6.19	20231031	4.10	N	101240	500	50 억		204182	N	N	0	N	00	N
65	20240419	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	-20	5	-0.44	17458125	3858	38.88	4515	4535	4515	5910	3185	4550	4525.17	2.01	0	1241	4606	4577	4521	4492	4436	4592	4507	51	1360	500	2910	5	1	10138184	459	13.69	0.61	12	0.04	331.00	7450.00	10104	20230503	-55.17	4198	20231031	7.91	5480	-17.34	20240123	4440	2.03	20240417	10300	-56.02	20230503	4280	5.84	20231031	4.10	N	101240	500	50 억		204182	N	N	0	N	00	N
66	20240418	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	85	2	1.90	44671440	9890	23.92	4465	4550	4465	5800	3130	4465	4516.82	2.00	0	1325	4568	4516	4478	4426	4388	4542	4452	51	1335	500	2850	5	1	10138184	461	13.75	0.61	12	0.10	331.00	7450.00	10104	20230503	-54.97	4198	20231031	8.38	5480	-16.97	20240123	4440	2.48	20240417	10300	-55.83	20230503	4280	6.31	20231031	4.12	N	101240	500	50 억		202899	N	N	0	N	00	N
67	20240418	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	80	2	1.79	34287985	7602	18.39	4465	4550	4465	5800	3130	4465	4510.39	2.00	0	1656	4568	4516	4478	4426	4388	4542	4452	51	1335	500	2850	5	1	10138184	461	13.73	0.61	12	0.07	331.00	7450.00	10104	20230503	-55.02	4198	20231031	8.27	5480	-17.06	20240123	4440	2.36	20240417	10300	-55.87	20230503	4280	6.19	20231031	4.12	N	101240	500	50 억		202899	N	N	0	N	00	N
68	20240418	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	60	2	1.34	30619385	6793	16.43	4465	4550	4465	5800	3130	4465	4507.49	2.00	0	1521	4568	4516	4478	4426	4388	4542	4452	51	1335	500	2850	5	1	10138184	459	13.67	0.61	12	0.07	331.00	7450.00	10104	20230503	-55.22	4198	20231031	7.79	5480	-17.43	20240123	4440	1.91	20240417	10300	-56.07	20230503	4280	5.72	20231031	4.12	N	101240	500	50 억		202899	N	N	0	N	00	N
69	20240418	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4535	70	2	1.57	29971210	6650	16.08	4465	4550	4465	5800	3130	4465	4506.95	2.00	0	1534	4568	4516	4478	4426	4388	4542	4452	51	1335	500	2850	5	1	10138184	460	13.70	0.61	12	0.07	331.00	7450.00	10104	20230503	-55.12	4198	20231031	8.03	5480	-17.24	20240123	4440	2.14	20240417	10300	-55.97	20230503	4280	5.96	20231031	4.12	N	101240	500	50 억		202899	N	N	0	N	00	N
70	20240418	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	75	2	1.68	26734890	5936	14.36	4465	4550	4465	5800	3130	4465	4503.86	2.00	0	1493	4568	4516	4478	4426	4388	4542	4452	51	1335	500	2850	5	1	10138184	460	13.72	0.61	12	0.06	331.00	7450.00	10104	20230503	-55.07	4198	20231031	8.15	5480	-17.15	20240123	4440	2.25	20240417	10300	-55.92	20230503	4280	6.07	20231031	4.12	N	101240	500	50 억		202899	N	N	0	N	00	N
71	20240418	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	50	2	1.12	25091425	5574	13.48	4465	4550	4465	5800	3130	4465	4501.51	2.00	0	1695	4568	4516	4478	4426	4388	4542	4452	51	1335	500	2850	5	1	10138184	458	13.64	0.61	12	0.05	331.00	7450.00	10104	20230503	-55.31	4198	20231031	7.55	5480	-17.61	20240123	4440	1.69	20240417	10300	-56.17	20230503	4280	5.49	20231031	4.12	N	101240	500	50 억		202899	N	N	0	N	00	N
72	20240418	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	75	2	1.68	15858960	3539	8.56	4465	4550	4465	5800	3130	4465	4481.20	2.00	0	1695	4568	4516	4478	4426	4388	4542	4452	51	1335	500	2850	5	1	10138184	460	13.72	0.61	12	0.03	331.00	7450.00	10104	20230503	-55.07	4198	20231031	8.15	5480	-17.15	20240123	4440	2.25	20240417	10300	-55.92	20230503	4280	6.07	20231031	4.12	N	101240	500	50 억		202899	N	N	0	N	00	N
73	20240418	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	20	2	0.45	3781895	847	2.05	4465	4485	4465	5800	3130	4465	4465.05	2.00	0	0	4568	4516	4478	4426	4388	4542	4452	51	1335	500	2850	5	1	10138184	455	13.55	0.60	12	0.01	331.00	7450.00	10104	20230503	-55.61	4198	20231031	6.84	5480	-18.16	20240123	4440	1.01	20240417	10300	-56.46	20230503	4280	4.79	20231031	4.12	N	101240	500	50 억		202899	N	N	0	N	00	N
74	20240417	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	-15	5	-0.33	184776395	41348	194.09	4440	4530	4440	5820	3140	4480	4468.81	1.93	0	6467	4616	4547	4501	4432	4386	4525	4410	51	1340	500	2860	5	1	10138184	453	13.49	0.60	12	0.41	331.00	7450.00	10104	20230503	-55.81	4198	20231031	6.36	5480	-18.52	20240123	4440	0.56	20240417	10300	-56.65	20230503	4280	4.32	20231031	4.11	N	101240	500	50 억		195875	N	N	0	N	00	N
75	20240417	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	0	3	0.00	168519765	37713	177.02	4440	4530	4440	5820	3140	4480	4468.48	1.93	0	9590	4616	4547	4501	4432	4386	4525	4410	51	1340	500	2860	5	1	10138184	454	13.53	0.60	12	0.37	331.00	7450.00	10104	20230503	-55.66	4198	20231031	6.72	5480	-18.25	20240123	4440	0.90	20240417	10300	-56.50	20230503	4280	4.67	20231031	4.11	N	101240	500	50 억		195875	N	N	0	N	00	N
76	20240417	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	45	2	1.00	68589080	15285	71.75	4440	4530	4440	5820	3140	4480	4487.35	1.93	0	-1582	4616	4547	4501	4432	4386	4525	4410	51	1340	500	2860	5	1	10138184	459	13.67	0.61	12	0.15	331.00	7450.00	10104	20230503	-55.22	4198	20231031	7.79	5480	-17.43	20240123	4440	1.91	20240417	10300	-56.07	20230503	4280	5.72	20231031	4.11	N	101240	500	50 억		195875	N	N	0	N	00	N
77	20240417	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	20	2	0.45	51500065	11498	53.97	4440	4525	4440	5820	3140	4480	4479.05	1.93	0	-1132	4616	4547	4501	4432	4386	4525	4410	51	1340	500	2860	5	1	10138184	456	13.60	0.60	12	0.11	331.00	7450.00	10104	20230503	-55.46	4198	20231031	7.19	5480	-17.88	20240123	4440	1.35	20240417	10300	-56.31	20230503	4280	5.14	20231031	4.11	N	101240	500	50 억		195875	N	N	0	N	00	N
78	20240417	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	-5	5	-0.11	45612275	10187	47.82	4440	4525	4440	5820	3140	4480	4477.50	1.93	0	-819	4616	4547	4501	4432	4386	4525	4410	51	1340	500	2860	5	1	10138184	454	13.52	0.60	12	0.10	331.00	7450.00	10104	20230503	-55.71	4198	20231031	6.60	5480	-18.34	20240123	4440	0.79	20240417	10300	-56.55	20230503	4280	4.56	20231031	4.11	N	101240	500	50 억		195875	N	N	0	N	00	N
79	20240417	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	-15	5	-0.33	43191360	9646	45.28	4440	4525	4440	5820	3140	4480	4477.64	1.93	0	-765	4616	4547	4501	4432	4386	4525	4410	51	1340	500	2860	5	1	10138184	453	13.49	0.60	12	0.10	331.00	7450.00	10104	20230503	-55.81	4198	20231031	6.36	5480	-18.52	20240123	4440	0.56	20240417	10300	-56.65	20230503	4280	4.32	20231031	4.11	N	101240	500	50 억		195875	N	N	0	N	00	N
80	20240417	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	40	2	0.89	36332065	8111	38.07	4440	4525	4440	5820	3140	4480	4479.36	1.93	0	-408	4616	4547	4501	4432	4386	4525	4410	51	1340	500	2860	5	1	10138184	458	13.66	0.61	12	0.08	331.00	7450.00	10104	20230503	-55.27	4198	20231031	7.67	5480	-17.52	20240123	4440	1.80	20240417	10300	-56.12	20230503	4280	5.61	20231031	4.11	N	101240	500	50 억		195875	N	N	0	N	00	N
81	20240417	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	0	3	0.00	23332510	5212	24.46	4440	4480	4440	5820	3140	4480	4476.69	1.93	0	0	4616	4547	4501	4432	4386	4525	4410	51	1340	500	2860	5	1	10138184	454	13.53	0.60	12	0.05	331.00	7450.00	10104	20230503	-55.66	4198	20231031	6.72	5480	-18.25	20240123	4440	0.90	20240417	10300	-56.50	20230503	4280	4.67	20231031	4.11	N	101240	500	50 억		195875	N	N	0	N	00	N
82	20240416	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	-110	5	-2.40	95584160	21304	49.68	4570	4570	4455	5960	3215	4590	4486.68	1.97	0	-4122	4683	4636	4548	4501	4413	4592	4457	51	1370	500	2930	5	1	10138184	454	13.53	0.60	12	0.21	331.00	7450.00	10104	20230503	-55.66	4198	20231031	6.72	5480	-18.25	20240123	4455	0.56	20240416	10300	-56.50	20230503	4280	4.67	20231031	4.12	N	101240	500	50 억		199833	N	N	0	N	00	N
83	20240416	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-120	5	-2.61	76560930	17048	39.75	4570	4570	4455	5960	3215	4590	4490.90	1.97	0	-3244	4683	4636	4548	4501	4413	4592	4457	51	1370	500	2930	5	1	10138184	453	13.50	0.60	12	0.17	331.00	7450.00	10104	20230503	-55.76	4198	20231031	6.48	5480	-18.43	20240123	4455	0.34	20240416	10300	-56.60	20230503	4280	4.44	20231031	4.12	N	101240	500	50 억		199833	N	N	0	N	00	N
84	20240416	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	-115	5	-2.51	52258385	11608	27.07	4570	4570	4470	5960	3215	4590	4501.93	1.97	0	-2558	4683	4636	4548	4501	4413	4592	4457	51	1370	500	2930	5	1	10138184	454	13.52	0.60	12	0.11	331.00	7450.00	10104	20230503	-55.71	4198	20231031	6.60	5480	-18.34	20240123	4460	0.34	20240415	10300	-56.55	20230503	4280	4.56	20231031	4.12	N	101240	500	50 억		199833	N	N	0	N	00	N
85	20240416	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	-95	5	-2.07	47514170	10548	24.60	4570	4570	4470	5960	3215	4590	4504.57	1.97	0	-2310	4683	4636	4548	4501	4413	4592	4457	51	1370	500	2930	5	1	10138184	456	13.58	0.60	12	0.10	331.00	7450.00	10104	20230503	-55.51	4198	20231031	7.07	5480	-17.97	20240123	4460	0.78	20240415	10300	-56.36	20230503	4280	5.02	20231031	4.12	N	101240	500	50 억		199833	N	N	0	N	00	N
86	20240416	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-120	5	-2.61	42529715	9436	22.00	4570	4570	4470	5960	3215	4590	4507.18	1.97	0	-1795	4683	4636	4548	4501	4413	4592	4457	51	1370	500	2930	5	1	10138184	453	13.50	0.60	12	0.09	331.00	7450.00	10104	20230503	-55.76	4198	20231031	6.48	5480	-18.43	20240123	4460	0.22	20240415	10300	-56.60	20230503	4280	4.44	20231031	4.12	N	101240	500	50 억		199833	N	N	0	N	00	N
87	20240416	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-100	5	-2.18	29947205	6624	15.45	4570	4570	4470	5960	3215	4590	4521.02	1.97	0	-658	4683	4636	4548	4501	4413	4592	4457	51	1370	500	2930	5	1	10138184	455	13.56	0.60	12	0.07	331.00	7450.00	10104	20230503	-55.56	4198	20231031	6.96	5480	-18.07	20240123	4460	0.67	20240415	10300	-56.41	20230503	4280	4.91	20231031	4.12	N	101240	500	50 억		199833	N	N	0	N	00	N
88	20240416	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	-95	5	-2.07	21495240	4736	11.04	4570	4570	4495	5960	3215	4590	4538.69	1.97	0	-539	4683	4636	4548	4501	4413	4592	4457	51	1370	500	2930	5	1	10138184	456	13.58	0.60	12	0.05	331.00	7450.00	10104	20230503	-55.51	4198	20231031	7.07	5480	-17.97	20240123	4460	0.78	20240415	10300	-56.36	20230503	4280	5.02	20231031	4.12	N	101240	500	50 억		199833	N	N	0	N	00	N
89	20240416	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-50	5	-1.09	3683155	806	1.88	4570	4570	4540	5960	3215	4590	4569.67	1.97	0	-10	4683	4636	4548	4501	4413	4592	4457	51	1370	500	2930	5	1	10138184	460	13.72	0.61	12	0.01	331.00	7450.00	10104	20230503	-55.07	4198	20231031	8.15	5480	-17.15	20240123	4460	1.79	20240415	10300	-55.92	20230503	4280	6.07	20231031	4.12	N	101240	500	50 억		199833	N	N	0	N	00	N
90	20240415	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	-10	5	-0.22	193249980	42886	74.57	4595	4595	4460	5980	3220	4600	4506.13	1.97	0	-1092	4716	4657	4606	4547	4496	4632	4522	51	1380	500	2940	5	1	10138184	465	13.87	0.62	12	0.42	331.00	7450.00	10104	20230503	-54.57	4198	20231031	9.34	5480	-16.24	20240123	4460	2.91	20240415	10300	-55.44	20230503	4280	7.24	20231031	4.15	N	101240	500	50 억		200187	N	N	0	N	00	N
91	20240415	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-30	5	-0.65	185056000	41095	71.46	4595	4595	4460	5980	3220	4600	4503.13	1.97	0	-600	4716	4657	4606	4547	4496	4632	4522	51	1380	500	2940	5	1	10138184	463	13.81	0.61	12	0.41	331.00	7450.00	10104	20230503	-54.77	4198	20231031	8.86	5480	-16.61	20240123	4460	2.47	20240415	10300	-55.63	20230503	4280	6.78	20231031	4.15	N	101240	500	50 억		200187	N	N	0	N	00	N
92	20240415	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	4505	-95	5	-2.07	155456795	34544	60.07	4595	4595	4460	5980	3220	4600	4500.25	1.97	0	-812	4716	4657	4606	4547	4496	4632	4522	51	1380	500	2940	5	1	10138184	457	13.61	0.60	12	0.34	331.00	7450.00	10104	20230503	-55.41	4198	20231031	7.31	5480	-17.79	20240123	4460	1.01	20240415	10300	-56.26	20230503	4280	5.26	20231031	4.15	N	101240	500	50 억		200187	N	N	0	N	00	N
93	20240415	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	-85	5	-1.85	152661785	33924	58.99	4595	4595	4460	5980	3220	4600	4500.11	1.97	0	-555	4716	4657	4606	4547	4496	4632	4522	51	1380	500	2940	5	1	10138184	458	13.64	0.61	12	0.33	331.00	7450.00	10104	20230503	-55.31	4198	20231031	7.55	5480	-17.61	20240123	4460	1.23	20240415	10300	-56.17	20230503	4280	5.49	20231031	4.15	N	101240	500	50 억		200187	N	N	0	N	00	N
94	20240415	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	-100	5	-2.17	116782255	25920	45.07	4595	4595	4460	5980	3220	4600	4505.49	1.97	0	-862	4716	4657	4606	4547	4496	4632	4522	51	1380	500	2940	5	1	10138184	456	13.60	0.60	12	0.26	331.00	7450.00	10104	20230503	-55.46	4198	20231031	7.19	5480	-17.88	20240123	4460	0.90	20240415	10300	-56.31	20230503	4280	5.14	20231031	4.15	N	101240	500	50 억		200187	N	N	0	N	00	N
95	20240415	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	-85	5	-1.85	109812075	24371	42.38	4595	4595	4460	5980	3220	4600	4505.85	1.97	0	-861	4716	4657	4606	4547	4496	4632	4522	51	1380	500	2940	5	1	10138184	458	13.64	0.61	12	0.24	331.00	7450.00	10104	20230503	-55.31	4198	20231031	7.55	5480	-17.61	20240123	4460	1.23	20240415	10300	-56.17	20230503	4280	5.49	20231031	4.15	N	101240	500	50 억		200187	N	N	0	N	00	N
96	20240415	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	4505	-95	5	-2.07	103824520	23042	40.07	4595	4595	4460	5980	3220	4600	4505.88	1.97	0	-989	4716	4657	4606	4547	4496	4632	4522	51	1380	500	2940	5	1	10138184	457	13.61	0.60	12	0.23	331.00	7450.00	10104	20230503	-55.41	4198	20231031	7.31	5480	-17.79	20240123	4460	1.01	20240415	10300	-56.26	20230503	4280	5.26	20231031	4.15	N	101240	500	50 억		200187	N	N	0	N	00	N
97	20240415	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	-60	5	-1.30	4571515	1002	1.74	4595	4595	4540	5980	3220	4600	4562.39	1.97	0	-631	4716	4657	4606	4547	4496	4632	4522	51	1380	500	2940	5	1	10138184	460	13.72	0.61	12	0.01	331.00	7450.00	10104	20230503	-55.07	4198	20231031	8.15	5480	-17.15	20240123	4485	1.23	20240312	10300	-55.92	20230503	4280	6.07	20231031	4.15	N	101240	500	50 억		200187	N	N	0	N	00	N
98	20240412	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-40	5	-0.86	261836545	57039	146.02	4630	4665	4555	6030	3250	4640	4590.48	2.02	0	-4562	4750	4695	4655	4600	4560	4675	4580	51	1390	500	2960	5	1	10138184	466	13.90	0.62	12	0.56	331.00	7450.00	10104	20230503	-54.47	4198	20231031	9.58	5480	-16.06	20240123	4485	2.56	20240312	10300	-55.34	20230503	4280	7.48	20231031	4.21	N	101240	500	50 억		204751	N	N	0	N	00	N
99	20240412	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-80	5	-1.72	248567060	54154	138.63	4630	4665	4555	6030	3250	4640	4590.00	2.02	0	-4312	4750	4695	4655	4600	4560	4675	4580	51	1390	500	2960	5	1	10138184	462	13.78	0.61	12	0.53	331.00	7450.00	10104	20230503	-54.87	4198	20231031	8.62	5480	-16.79	20240123	4485	1.67	20240312	10300	-55.73	20230503	4280	6.54	20231031	4.21	N	101240	500	50 억		204751	N	N	0	N	00	N
100	20240412	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-55	5	-1.19	211061100	45930	117.58	4630	4665	4555	6030	3250	4640	4595.28	2.02	0	-5069	4750	4695	4655	4600	4560	4675	4580	51	1390	500	2960	5	1	10138184	465	13.85	0.62	12	0.45	331.00	7450.00	10104	20230503	-54.62	4198	20231031	9.22	5480	-16.33	20240123	4485	2.23	20240312	10300	-55.49	20230503	4280	7.13	20231031	4.21	N	101240	500	50 억		204751	N	N	0	N	00	N
101	20240412	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-55	5	-1.19	166808120	36245	92.79	4630	4665	4580	6030	3250	4640	4602.24	2.02	0	-4806	4750	4695	4655	4600	4560	4675	4580	51	1390	500	2960	5	1	10138184	465	13.85	0.62	12	0.36	331.00	7450.00	10104	20230503	-54.62	4198	20231031	9.22	5480	-16.33	20240123	4485	2.23	20240312	10300	-55.49	20230503	4280	7.13	20231031	4.21	N	101240	500	50 억		204751	N	N	0	N	00	N
102	20240412	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-40	5	-0.86	104903175	22756	58.25	4630	4665	4600	6030	3250	4640	4609.91	2.02	0	-4585	4750	4695	4655	4600	4560	4675	4580	51	1390	500	2960	5	1	10138184	466	13.90	0.62	12	0.22	331.00	7450.00	10104	20230503	-54.47	4198	20231031	9.58	5480	-16.06	20240123	4485	2.56	20240312	10300	-55.34	20230503	4280	7.48	20231031	4.21	N	101240	500	50 억		204751	N	N	0	N	00	N
103	20240412	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	-35	5	-0.75	58487630	12678	32.46	4630	4665	4600	6030	3250	4640	4613.32	2.02	0	-3868	4750	4695	4655	4600	4560	4675	4580	51	1390	500	2960	5	1	10138184	467	13.91	0.62	12	0.13	331.00	7450.00	10104	20230503	-54.42	4198	20231031	9.70	5480	-15.97	20240123	4485	2.68	20240312	10300	-55.29	20230503	4280	7.59	20231031	4.21	N	101240	500	50 억		204751	N	N	0	N	00	N
104	20240412	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	-35	5	-0.75	32687075	7079	18.12	4630	4665	4605	6030	3250	4640	4617.47	2.02	0	-1652	4750	4695	4655	4600	4560	4675	4580	51	1390	500	2960	5	1	10138184	467	13.91	0.62	12	0.07	331.00	7450.00	10104	20230503	-54.42	4198	20231031	9.70	5480	-15.97	20240123	4485	2.68	20240312	10300	-55.29	20230503	4280	7.59	20231031	4.21	N	101240	500	50 억		204751	N	N	0	N	00	N
105	20240412	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	-10	5	-0.22	421365	91	0.23	4630	4665	4630	6030	3250	4640	4630.38	2.02	0	22	4750	4695	4655	4600	4560	4675	4580	51	1390	500	2960	5	1	10138184	469	13.99	0.62	12	0.00	331.00	7450.00	10104	20230503	-54.18	4198	20231031	10.29	5480	-15.51	20240123	4485	3.23	20240312	10300	-55.05	20230503	4280	8.18	20231031	4.21	N	101240	500	50 억		204751	N	N	0	N	00	N
106	20240411	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-95	5	-2.01	181455290	39017	71.79	4705	4710	4615	6150	3315	4735	4650.67	2.16	0	-14884	4838	4786	4708	4656	4578	4812	4682	51	1415	500	3030	5	1	10138184	470	14.02	0.62	12	0.38	331.00	7450.00	10104	20230503	-54.08	4198	20231031	10.53	5480	-15.33	20240123	4485	3.46	20240312	10300	-54.95	20230503	4280	8.41	20231031	4.30	N	101240	500	50 억		219426	N	N	0	N	00	N
107	20240411	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-80	5	-1.69	174686685	37559	69.10	4705	4710	4615	6150	3315	4735	4650.99	2.16	0	-14290	4838	4786	4708	4656	4578	4812	4682	51	1415	500	3030	5	1	10138184	472	14.06	0.62	12	0.37	331.00	7450.00	10104	20230503	-53.93	4198	20231031	10.89	5480	-15.05	20240123	4485	3.79	20240312	10300	-54.81	20230503	4280	8.76	20231031	4.30	N	101240	500	50 억		219426	N	N	0	N	00	N
108	20240411	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-95	5	-2.01	154446220	33200	61.08	4705	4710	4615	6150	3315	4735	4651.99	2.16	0	-12733	4838	4786	4708	4656	4578	4812	4682	51	1415	500	3030	5	1	10138184	470	14.02	0.62	12	0.33	331.00	7450.00	10104	20230503	-54.08	4198	20231031	10.53	5480	-15.33	20240123	4485	3.46	20240312	10300	-54.95	20230503	4280	8.41	20231031	4.30	N	101240	500	50 억		219426	N	N	0	N	00	N
109	20240411	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	-120	5	-2.53	150351380	32318	59.46	4705	4710	4615	6150	3315	4735	4652.25	2.16	0	-12479	4838	4786	4708	4656	4578	4812	4682	51	1415	500	3030	5	1	10138184	468	13.94	0.62	12	0.32	331.00	7450.00	10104	20230503	-54.33	4198	20231031	9.93	5480	-15.78	20240123	4485	2.90	20240312	10300	-55.19	20230503	4280	7.83	20231031	4.30	N	101240	500	50 억		219426	N	N	0	N	00	N
110	20240411	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-65	5	-1.37	109171590	23434	43.12	4705	4710	4645	6150	3315	4735	4658.68	2.16	0	-11905	4838	4786	4708	4656	4578	4812	4682	51	1415	500	3030	5	1	10138184	473	14.11	0.63	12	0.23	331.00	7450.00	10104	20230503	-53.78	4198	20231031	11.24	5480	-14.78	20240123	4485	4.12	20240312	10300	-54.66	20230503	4280	9.11	20231031	4.30	N	101240	500	50 억		219426	N	N	0	N	00	N
111	20240411	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	-75	5	-1.58	49130080	10536	19.39	4705	4710	4645	6150	3315	4735	4663.07	2.16	0	-1043	4838	4786	4708	4656	4578	4812	4682	51	1415	500	3030	5	1	10138184	472	14.08	0.63	12	0.10	331.00	7450.00	10104	20230503	-53.88	4198	20231031	11.01	5480	-14.96	20240123	4485	3.90	20240312	10300	-54.76	20230503	4280	8.88	20231031	4.30	N	101240	500	50 억		219426	N	N	0	N	00	N
112	20240411	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-50	5	-1.06	44623835	9569	17.61	4705	4710	4645	6150	3315	4735	4663.37	2.16	0	-1021	4838	4786	4708	4656	4578	4812	4682	51	1415	500	3030	5	1	10138184	475	14.15	0.63	12	0.09	331.00	7450.00	10104	20230503	-53.63	4198	20231031	11.60	5480	-14.51	20240123	4485	4.46	20240312	10300	-54.51	20230503	4280	9.46	20231031	4.30	N	101240	500	50 억		219426	N	N	0	N	00	N
113	20240411	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-85	5	-1.80	1921005	410	0.75	4705	4710	4645	6150	3315	4735	4685.38	2.16	0	-34	4838	4786	4708	4656	4578	4812	4682	51	1415	500	3030	5	1	10138184	471	14.05	0.62	12	0.00	331.00	7450.00	10104	20230503	-53.98	4198	20231031	10.77	5480	-15.15	20240123	4485	3.68	20240312	10300	-54.85	20230503	4280	8.64	20231031	4.30	N	101240	500	50 억		219426	N	N	0	N	00	N
114	20240409	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	75	2	1.61	253441715	53671	323.28	4640	4760	4630	6050	3265	4660	4722.13	2.08	0	7941	4696	4677	4656	4637	4616	4667	4627	51	1390	500	2980	5	1	10138184	480	14.31	0.64	12	0.53	331.00	7450.00	10104	20230503	-53.14	4198	20231031	12.79	5480	-13.59	20240123	4485	5.57	20240312	10300	-54.03	20230503	4280	10.63	20231031	4.33	N	101240	500	50 억		211145	N	N	0	N	00	N
115	20240409	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	75	2	1.61	247961480	52514	316.31	4640	4760	4630	6050	3265	4660	4721.82	2.08	0	7733	4696	4677	4656	4637	4616	4667	4627	51	1390	500	2980	5	1	10138184	480	14.31	0.64	12	0.52	331.00	7450.00	10104	20230503	-53.14	4198	20231031	12.79	5480	-13.59	20240123	4485	5.57	20240312	10300	-54.03	20230503	4280	10.63	20231031	4.33	N	101240	500	50 억		211145	N	N	0	N	00	N
116	20240409	140650	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	90	2	1.93	228811900	48484	292.04	4640	4760	4630	6050	3265	4660	4719.33	2.08	0	7906	4696	4677	4656	4637	4616	4667	4627	51	1390	500	2980	5	1	10138184	482	14.35	0.64	12	0.48	331.00	7450.00	10104	20230503	-52.99	4198	20231031	13.15	5480	-13.32	20240123	4485	5.91	20240312	10300	-53.88	20230503	4280	10.98	20231031	4.33	N	101240	500	50 억		211145	N	N	0	N	00	N
117	20240409	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	55	2	1.18	210533765	44632	268.84	4640	4760	4630	6050	3265	4660	4717.10	2.08	0	7133	4696	4677	4656	4637	4616	4667	4627	51	1390	500	2980	5	1	10138184	478	14.24	0.63	12	0.44	331.00	7450.00	10104	20230503	-53.34	4198	20231031	12.32	5480	-13.96	20240123	4485	5.13	20240312	10300	-54.22	20230503	4280	10.16	20231031	4.33	N	101240	500	50 억		211145	N	N	0	N	00	N
118	20240409	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	50	2	1.07	182264705	38671	232.93	4640	4760	4630	6050	3265	4660	4713.21	2.08	0	6357	4696	4677	4656	4637	4616	4667	4627	51	1390	500	2980	5	1	10138184	478	14.23	0.63	12	0.38	331.00	7450.00	10104	20230503	-53.38	4198	20231031	12.20	5480	-14.05	20240123	4485	5.02	20240312	10300	-54.27	20230503	4280	10.05	20231031	4.33	N	101240	500	50 억		211145	N	N	0	N	00	N
119	20240409	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	35	2	0.75	66351935	14154	85.25	4640	4750	4630	6050	3265	4660	4687.86	2.08	0	-2040	4696	4677	4656	4637	4616	4667	4627	51	1390	500	2980	5	1	10138184	476	14.18	0.63	12	0.14	331.00	7450.00	10104	20230503	-53.53	4198	20231031	11.84	5480	-14.32	20240123	4485	4.68	20240312	10300	-54.42	20230503	4280	9.70	20231031	4.33	N	101240	500	50 억		211145	N	N	0	N	00	N
120	20240409	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-10	5	-0.21	12761655	2748	16.55	4640	4680	4630	6050	3265	4660	4643.98	2.08	0	-472	4696	4677	4656	4637	4616	4667	4627	51	1390	500	2980	5	1	10138184	471	14.05	0.62	12	0.03	331.00	7450.00	10104	20230503	-53.98	4198	20231031	10.77	5480	-15.15	20240123	4485	3.68	20240312	10300	-54.85	20230503	4280	8.64	20231031	4.33	N	101240	500	50 억		211145	N	N	0	N	00	N
121	20240409	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-20	5	-0.43	2555990	551	3.32	4640	4640	4630	6050	3265	4660	4638.82	2.08	0	-114	4696	4677	4656	4637	4616	4667	4627	51	1390	500	2980	5	1	10138184	470	14.02	0.62	12	0.01	331.00	7450.00	10104	20230503	-54.08	4198	20231031	10.53	5480	-15.33	20240123	4485	3.46	20240312	10300	-54.95	20230503	4280	8.41	20231031	4.33	N	101240	500	50 억		211145	N	N	0	N	00	N
122	20240408	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	-5	5	-0.11	77103760	16555	61.21	4665	4675	4635	6060	3270	4665	4657.43	2.13	0	-5245	4728	4696	4633	4601	4538	4712	4617	51	1395	500	2980	5	1	10138184	472	14.08	0.63	12	0.16	331.00	7450.00	10104	20230503	-53.88	4198	20231031	11.01	5480	-14.96	20240123	4485	3.90	20240312	10300	-54.76	20230503	4280	8.88	20231031	4.31	N	101240	500	50 억		216365	N	N	0	N	00	N
123	20240408	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-20	5	-0.43	70446145	15124	55.92	4665	4675	4635	6060	3270	4665	4657.90	2.13	0	-4847	4728	4696	4633	4601	4538	4712	4617	51	1395	500	2980	5	1	10138184	471	14.03	0.62	12	0.15	331.00	7450.00	10104	20230503	-54.03	4198	20231031	10.65	5480	-15.24	20240123	4485	3.57	20240312	10300	-54.90	20230503	4280	8.53	20231031	4.31	N	101240	500	50 억		216365	N	N	0	N	00	N
124	20240408	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	0	3	0.00	60909840	13072	48.33	4665	4675	4635	6060	3270	4665	4659.57	2.13	0	-4434	4728	4696	4633	4601	4538	4712	4617	51	1395	500	2980	5	1	10138184	473	14.09	0.63	12	0.13	331.00	7450.00	10104	20230503	-53.83	4198	20231031	11.12	5480	-14.87	20240123	4485	4.01	20240312	10300	-54.71	20230503	4280	9.00	20231031	4.31	N	101240	500	50 억		216365	N	N	0	N	00	N
125	20240408	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	0	3	0.00	49406560	10601	39.20	4665	4675	4635	6060	3270	4665	4660.56	2.13	0	-3642	4728	4696	4633	4601	4538	4712	4617	51	1395	500	2980	5	1	10138184	473	14.09	0.63	12	0.10	331.00	7450.00	10104	20230503	-53.83	4198	20231031	11.12	5480	-14.87	20240123	4485	4.01	20240312	10300	-54.71	20230503	4280	9.00	20231031	4.31	N	101240	500	50 억		216365	N	N	0	N	00	N
126	20240408	120644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	-5	5	-0.11	42463285	9111	33.69	4665	4675	4635	6060	3270	4665	4660.66	2.13	0	-2946	4728	4696	4633	4601	4538	4712	4617	51	1395	500	2980	5	1	10138184	472	14.08	0.63	12	0.09	331.00	7450.00	10104	20230503	-53.88	4198	20231031	11.01	5480	-14.96	20240123	4485	3.90	20240312	10300	-54.76	20230503	4280	8.88	20231031	4.31	N	101240	500	50 억		216365	N	N	0	N	00	N
127	20240408	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	0	3	0.00	38244335	8206	30.34	4665	4675	4635	6060	3270	4665	4660.53	2.13	0	-2746	4728	4696	4633	4601	4538	4712	4617	51	1395	500	2980	5	1	10138184	473	14.09	0.63	12	0.08	331.00	7450.00	10104	20230503	-53.83	4198	20231031	11.12	5480	-14.87	20240123	4485	4.01	20240312	10300	-54.71	20230503	4280	9.00	20231031	4.31	N	101240	500	50 억		216365	N	N	0	N	00	N
128	20240408	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-20	5	-0.43	19096285	4096	15.14	4665	4675	4635	6060	3270	4665	4662.18	2.13	0	-1945	4728	4696	4633	4601	4538	4712	4617	51	1395	500	2980	5	1	10138184	471	14.03	0.62	12	0.04	331.00	7450.00	10104	20230503	-54.03	4198	20231031	10.65	5480	-15.24	20240123	4485	3.57	20240312	10300	-54.90	20230503	4280	8.53	20231031	4.31	N	101240	500	50 억		216365	N	N	0	N	00	N
129	20240408	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	-30	5	-0.64	572625	123	0.45	4665	4665	4635	6060	3270	4665	4655.49	2.13	0	-118	4728	4696	4633	4601	4538	4712	4617	51	1395	500	2980	5	1	10138184	470	14.00	0.62	12	0.00	331.00	7450.00	10104	20230503	-54.13	4198	20231031	10.41	5480	-15.42	20240123	4485	3.34	20240312	10300	-55.00	20230503	4280	8.29	20231031	4.31	N	101240	500	50 억		216365	N	N	0	N	00	N
130	20240405	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	45	2	0.97	124925870	26996	70.89	4570	4665	4570	6000	3235	4620	4627.57	2.16	0	-3771	4733	4676	4643	4586	4553	4660	4570	51	1380	500	2950	5	1	10138184	473	14.09	0.63	12	0.27	331.00	7450.00	10104	20230503	-53.83	4198	20231031	11.12	5480	-14.87	20240123	4485	4.01	20240312	10300	-54.71	20230503	4280	9.00	20231031	4.36	N	101240	500	50 억		219178	N	N	0	N	00	N
131	20240405	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	45	2	0.97	122840295	26548	69.71	4570	4665	4570	6000	3235	4620	4627.10	2.16	0	-3824	4733	4676	4643	4586	4553	4660	4570	51	1380	500	2950	5	1	10138184	473	14.09	0.63	12	0.26	331.00	7450.00	10104	20230503	-53.83	4198	20231031	11.12	5480	-14.87	20240123	4485	4.01	20240312	10300	-54.71	20230503	4280	9.00	20231031	4.36	N	101240	500	50 억		219178	N	N	0	N	00	N
132	20240405	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	30	2	0.65	109112295	23603	61.98	4570	4665	4570	6000	3235	4620	4622.81	2.16	0	-3592	4733	4676	4643	4586	4553	4660	4570	51	1380	500	2950	5	1	10138184	471	14.05	0.62	12	0.23	331.00	7450.00	10104	20230503	-53.98	4198	20231031	10.77	5480	-15.15	20240123	4485	3.68	20240312	10300	-54.85	20230503	4280	8.64	20231031	4.36	N	101240	500	50 억		219178	N	N	0	N	00	N
133	20240405	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	-10	5	-0.22	98700440	21362	56.10	4570	4665	4570	6000	3235	4620	4620.37	2.16	0	-3273	4733	4676	4643	4586	4553	4660	4570	51	1380	500	2950	5	1	10138184	467	13.93	0.62	12	0.21	331.00	7450.00	10104	20230503	-54.37	4198	20231031	9.81	5480	-15.88	20240123	4485	2.79	20240312	10300	-55.24	20230503	4280	7.71	20231031	4.36	N	101240	500	50 억		219178	N	N	0	N	00	N
134	20240405	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	0	3	0.00	47778390	10328	27.12	4570	4665	4570	6000	3235	4620	4626.10	2.16	0	-3387	4733	4676	4643	4586	4553	4660	4570	51	1380	500	2950	5	1	10138184	468	13.96	0.62	12	0.10	331.00	7450.00	10104	20230503	-54.28	4198	20231031	10.05	5480	-15.69	20240123	4485	3.01	20240312	10300	-55.15	20230503	4280	7.94	20231031	4.36	N	101240	500	50 억		219178	N	N	0	N	00	N
135	20240405	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	0	3	0.00	46356570	10020	26.31	4570	4665	4570	6000	3235	4620	4626.40	2.16	0	-3170	4733	4676	4643	4586	4553	4660	4570	51	1380	500	2950	5	1	10138184	468	13.96	0.62	12	0.10	331.00	7450.00	10104	20230503	-54.28	4198	20231031	10.05	5480	-15.69	20240123	4485	3.01	20240312	10300	-55.15	20230503	4280	7.94	20231031	4.36	N	101240	500	50 억		219178	N	N	0	N	00	N
136	20240405	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	0	3	0.00	33816255	7305	19.18	4570	4665	4570	6000	3235	4620	4629.19	2.16	0	-1761	4733	4676	4643	4586	4553	4660	4570	51	1380	500	2950	5	1	10138184	468	13.96	0.62	12	0.07	331.00	7450.00	10104	20230503	-54.28	4198	20231031	10.05	5480	-15.69	20240123	4485	3.01	20240312	10300	-55.15	20230503	4280	7.94	20231031	4.36	N	101240	500	50 억		219178	N	N	0	N	00	N
137	20240405	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	-5	5	-0.11	2409985	526	1.38	4570	4620	4570	6000	3235	4620	4581.72	2.16	0	-125	4733	4676	4643	4586	4553	4660	4570	51	1380	500	2950	5	1	10138184	468	13.94	0.62	12	0.01	331.00	7450.00	10104	20230503	-54.33	4198	20231031	9.93	5480	-15.78	20240123	4485	2.90	20240312	10300	-55.19	20230503	4280	7.83	20231031	4.36	N	101240	500	50 억		219178	N	N	0	N	00	N
138	20240404	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4620	-80	5	-1.70	176937870	38028	99.55	4665	4700	4610	6110	3290	4700	4652.83	2.23	0	-5820	4863	4781	4718	4636	4573	4750	4605	51	1410	500	3000	5	1	10138184	468	13.96	0.62	12	0.38	331.00	7450.00	10104	20230503	-54.28	4198	20231031	10.05	5480	-15.69	20240123	4485	3.01	20240312	10300	-55.15	20230503	4280	7.94	20231031	4.30	N	101240	500	50 억		225725	N	N	0	N	00	N
139	20240404	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-60	5	-1.28	170415085	36617	95.86	4665	4700	4610	6110	3290	4700	4653.99	2.23	0	-5265	4863	4781	4718	4636	4573	4750	4605	51	1410	500	3000	5	1	10138184	470	14.02	0.62	12	0.36	331.00	7450.00	10104	20230503	-54.08	4198	20231031	10.53	5480	-15.33	20240123	4485	3.46	20240312	10300	-54.95	20230503	4280	8.41	20231031	4.30	N	101240	500	50 억		225725	N	N	0	N	00	N
140	20240404	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-60	5	-1.28	152273180	32699	85.60	4665	4700	4610	6110	3290	4700	4656.81	2.23	0	-4657	4863	4781	4718	4636	4573	4750	4605	51	1410	500	3000	5	1	10138184	470	14.02	0.62	12	0.32	331.00	7450.00	10104	20230503	-54.08	4198	20231031	10.53	5480	-15.33	20240123	4485	3.46	20240312	10300	-54.95	20230503	4280	8.41	20231031	4.30	N	101240	500	50 억		225725	N	N	0	N	00	N
141	20240404	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	-40	5	-0.85	133633125	28672	75.06	4665	4700	4610	6110	3290	4700	4660.75	2.23	0	-4318	4863	4781	4718	4636	4573	4750	4605	51	1410	500	3000	5	1	10138184	472	14.08	0.63	12	0.28	331.00	7450.00	10104	20230503	-53.88	4198	20231031	11.01	5480	-14.96	20240123	4485	3.90	20240312	10300	-54.76	20230503	4280	8.88	20231031	4.30	N	101240	500	50 억		225725	N	N	0	N	00	N
142	20240404	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	-65	5	-1.38	124047270	26600	69.64	4665	4700	4610	6110	3290	4700	4663.43	2.23	0	-3658	4863	4781	4718	4636	4573	4750	4605	51	1410	500	3000	5	1	10138184	470	14.00	0.62	12	0.26	331.00	7450.00	10104	20230503	-54.13	4198	20231031	10.41	5480	-15.42	20240123	4485	3.34	20240312	10300	-55.00	20230503	4280	8.29	20231031	4.30	N	101240	500	50 억		225725	N	N	0	N	00	N
143	20240404	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-10	5	-0.21	93609685	20046	52.48	4665	4700	4610	6110	3290	4700	4669.74	2.23	0	-3250	4863	4781	4718	4636	4573	4750	4605	51	1410	500	3000	5	1	10138184	475	14.17	0.63	12	0.20	331.00	7450.00	10104	20230503	-53.58	4198	20231031	11.72	5480	-14.42	20240123	4485	4.57	20240312	10300	-54.47	20230503	4280	9.58	20231031	4.30	N	101240	500	50 억		225725	N	N	0	N	00	N
144	20240404	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-45	5	-0.96	33148975	7094	18.57	4665	4700	4640	6110	3290	4700	4672.82	2.23	0	-529	4863	4781	4718	4636	4573	4750	4605	51	1410	500	3000	5	1	10138184	472	14.06	0.62	12	0.07	331.00	7450.00	10104	20230503	-53.93	4198	20231031	10.89	5480	-15.05	20240123	4485	3.79	20240312	10300	-54.81	20230503	4280	8.76	20231031	4.30	N	101240	500	50 억		225725	N	N	0	N	00	N
145	20240404	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4675	-25	5	-0.53	2430810	521	1.36	4665	4675	4660	6110	3290	4700	4665.66	2.23	0	89	4863	4781	4718	4636	4573	4750	4605	51	1410	500	3000	5	1	10138184	474	14.12	0.63	12	0.01	331.00	7450.00	10104	20230503	-53.73	4198	20231031	11.36	5480	-14.69	20240123	4485	4.24	20240312	10300	-54.61	20230503	4280	9.23	20231031	4.30	N	101240	500	50 억		225725	N	N	0	N	00	N
146	20240403	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-195	5	-3.98	179854270	38198	126.29	4800	4800	4655	6360	3430	4895	4708.47	2.49	0	-25964	5005	4950	4840	4785	4675	4977	4812	51	1465	500	3130	5	1	10138184	476	14.20	0.63	12	0.38	331.00	7450.00	10104	20230503	-53.48	4198	20231031	11.96	5480	-14.23	20240123	4485	4.79	20240312	10300	-54.37	20230503	4280	9.81	20231031	4.36	N	101240	500	50 억		252216	N	N	0	N	00	N
147	20240403	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-240	5	-4.90	155908720	33092	109.41	4800	4800	4655	6360	3430	4895	4711.37	2.49	0	-23521	5005	4950	4840	4785	4675	4977	4812	51	1465	500	3130	5	1	10138184	472	14.06	0.62	12	0.33	331.00	7450.00	10104	20230503	-53.93	4198	20231031	10.89	5480	-15.05	20240123	4485	3.79	20240312	10300	-54.81	20230503	4280	8.76	20231031	4.36	N	101240	500	50 억		252216	N	N	0	N	00	N
148	20240403	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-195	5	-3.98	116982985	24766	81.88	4800	4800	4680	6360	3430	4895	4723.53	2.49	0	-17295	5005	4950	4840	4785	4675	4977	4812	51	1465	500	3130	5	1	10138184	476	14.20	0.63	12	0.24	331.00	7450.00	10104	20230503	-53.48	4198	20231031	11.96	5480	-14.23	20240123	4485	4.79	20240312	10300	-54.37	20230503	4280	9.81	20231031	4.36	N	101240	500	50 억		252216	N	N	0	N	00	N
149	20240403	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-210	5	-4.29	109875375	23250	76.87	4800	4800	4685	6360	3430	4895	4725.82	2.49	0	-16422	5005	4950	4840	4785	4675	4977	4812	51	1465	500	3130	5	1	10138184	475	14.15	0.63	12	0.23	331.00	7450.00	10104	20230503	-53.63	4198	20231031	11.60	5480	-14.51	20240123	4485	4.46	20240312	10300	-54.51	20230503	4280	9.46	20231031	4.36	N	101240	500	50 억		252216	N	N	0	N	00	N
150	20240403	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-195	5	-3.98	79810935	16852	55.72	4800	4800	4700	6360	3430	4895	4735.99	2.49	0	-11027	5005	4950	4840	4785	4675	4977	4812	51	1465	500	3130	5	1	10138184	476	14.20	0.63	12	0.17	331.00	7450.00	10104	20230503	-53.48	4198	20231031	11.96	5480	-14.23	20240123	4485	4.79	20240312	10300	-54.37	20230503	4280	9.81	20231031	4.36	N	101240	500	50 억		252216	N	N	0	N	00	N
151	20240403	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-190	5	-3.88	66997205	14130	46.72	4800	4800	4700	6360	3430	4895	4741.49	2.49	0	-9134	5005	4950	4840	4785	4675	4977	4812	51	1465	500	3130	5	1	10138184	477	14.21	0.63	12	0.14	331.00	7450.00	10104	20230503	-53.43	4198	20231031	12.08	5480	-14.14	20240123	4485	4.91	20240312	10300	-54.32	20230503	4280	9.93	20231031	4.36	N	101240	500	50 억		252216	N	N	0	N	00	N
152	20240403	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-145	5	-2.96	18070260	3791	12.53	4800	4800	4720	6360	3430	4895	4766.62	2.49	0	-2109	5005	4950	4840	4785	4675	4977	4812	51	1465	500	3130	5	1	10138184	482	14.35	0.64	12	0.04	331.00	7450.00	10104	20230503	-52.99	4198	20231031	13.15	5480	-13.32	20240123	4485	5.91	20240312	10300	-53.88	20230503	4280	10.98	20231031	4.36	N	101240	500	50 억		252216	N	N	0	N	00	N
153	20240403	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-145	5	-2.96	4643070	971	3.21	4800	4800	4745	6360	3430	4895	4781.74	2.49	0	-248	5005	4950	4840	4785	4675	4977	4812	51	1465	500	3130	5	1	10138184	482	14.35	0.64	12	0.01	331.00	7450.00	10104	20230503	-52.99	4198	20231031	13.15	5480	-13.32	20240123	4485	5.91	20240312	10300	-53.88	20230503	4280	10.98	20231031	4.36	N	101240	500	50 억		252216	N	N	0	N	00	N
154	20240402	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	90	2	1.87	143601950	29994	50.54	4850	4895	4730	6240	3365	4805	4787.63	2.61	0	-11884	4938	4871	4788	4721	4638	4905	4755	51	1435	500	3070	5	1	10138184	496	14.79	0.66	12	0.30	331.00	7450.00	10104	20230503	-51.55	4198	20231031	16.60	5480	-10.68	20240123	4485	9.14	20240312	10300	-52.48	20230503	4280	14.37	20231031	4.32	N	101240	500	50 억		265084	N	N	0	N	00	N
155	20240402	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	-60	5	-1.25	126610770	26521	44.68	4850	4850	4730	6240	3365	4805	4773.98	2.61	0	-11183	4938	4871	4788	4721	4638	4905	4755	51	1435	500	3070	5	1	10138184	481	14.34	0.64	12	0.26	331.00	7450.00	10104	20230503	-53.04	4198	20231031	13.03	5480	-13.41	20240123	4485	5.80	20240312	10300	-53.93	20230503	4280	10.86	20231031	4.32	N	101240	500	50 억		265084	N	N	0	N	00	N
156	20240402	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-45	5	-0.94	58778765	12296	20.72	4850	4850	4730	6240	3365	4805	4780.32	2.61	0	-3733	4938	4871	4788	4721	4638	4905	4755	51	1435	500	3070	5	1	10138184	483	14.38	0.64	12	0.12	331.00	7450.00	10104	20230503	-52.89	4198	20231031	13.39	5480	-13.14	20240123	4485	6.13	20240312	10300	-53.79	20230503	4280	11.21	20231031	4.32	N	101240	500	50 억		265084	N	N	0	N	00	N
157	20240402	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-30	5	-0.62	50515610	10561	17.79	4850	4850	4730	6240	3365	4805	4783.22	2.61	0	-2735	4938	4871	4788	4721	4638	4905	4755	51	1435	500	3070	5	1	10138184	484	14.43	0.64	12	0.10	331.00	7450.00	10104	20230503	-52.74	4198	20231031	13.74	5480	-12.86	20240123	4485	6.47	20240312	10300	-53.64	20230503	4280	11.57	20231031	4.32	N	101240	500	50 억		265084	N	N	0	N	00	N
158	20240402	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-5	5	-0.10	42303230	8842	14.90	4850	4850	4730	6240	3365	4805	4784.35	2.61	0	-2260	4938	4871	4788	4721	4638	4905	4755	51	1435	500	3070	5	1	10138184	487	14.50	0.64	12	0.09	331.00	7450.00	10104	20230503	-52.49	4198	20231031	14.34	5480	-12.41	20240123	4485	7.02	20240312	10300	-53.40	20230503	4280	12.15	20231031	4.32	N	101240	500	50 억		265084	N	N	0	N	00	N
159	20240402	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	-35	5	-0.73	39164080	8185	13.79	4850	4850	4730	6240	3365	4805	4784.86	2.61	0	-1940	4938	4871	4788	4721	4638	4905	4755	51	1435	500	3070	5	1	10138184	484	14.41	0.64	12	0.08	331.00	7450.00	10104	20230503	-52.79	4198	20231031	13.63	5480	-12.96	20240123	4485	6.35	20240312	10300	-53.69	20230503	4280	11.45	20231031	4.32	N	101240	500	50 억		265084	N	N	0	N	00	N
160	20240402	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-55	5	-1.14	30918550	6454	10.87	4850	4850	4730	6240	3365	4805	4790.60	2.61	0	-1600	4938	4871	4788	4721	4638	4905	4755	51	1435	500	3070	5	1	10138184	482	14.35	0.64	12	0.06	331.00	7450.00	10104	20230503	-52.99	4198	20231031	13.15	5480	-13.32	20240123	4485	5.91	20240312	10300	-53.88	20230503	4280	10.98	20231031	4.32	N	101240	500	50 억		265084	N	N	0	N	00	N
161	20240402	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	0	3	0.00	13181545	2727	4.59	4850	4850	4805	6240	3365	4805	4833.72	2.61	0	-363	4938	4871	4788	4721	4638	4905	4755	51	1435	500	3070	5	1	10138184	487	14.52	0.64	12	0.03	331.00	7450.00	10104	20230503	-52.44	4198	20231031	14.46	5480	-12.32	20240123	4485	7.13	20240312	10300	-53.35	20230503	4280	12.27	20231031	4.32	N	101240	500	50 억		265084	N	N	0	N	00	N
162	20240401	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	15	2	0.31	284643740	59352	189.54	4790	4855	4705	6220	3355	4790	4795.86	2.54	0	7152	4933	4861	4758	4686	4583	4897	4722	51	1430	500	3060	5	1	10138184	487	14.22	0.63	12	0.59	338.00	7599.00	10104	20230503	-52.44	4198	20231031	14.46	5480	-12.32	20240123	4485	7.13	20240312	10300	-53.35	20230503	4280	12.27	20231031	4.34	N	101240	500	50 억		257153	N	N	0	N	00	N
163	20240401	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	10	2	0.21	278530905	58079	185.48	4790	4855	4705	6220	3355	4790	4795.73	2.54	0	7131	4933	4861	4758	4686	4583	4897	4722	51	1430	500	3060	5	1	10138184	487	14.20	0.63	12	0.57	338.00	7599.00	10104	20230503	-52.49	4198	20231031	14.34	5480	-12.41	20240123	4485	7.02	20240312	10300	-53.40	20230503	4280	12.15	20231031	4.34	N	101240	500	50 억		257153	N	N	0	N	00	N
164	20240401	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	20	2	0.42	247568500	51623	164.86	4790	4855	4705	6220	3355	4790	4795.70	2.54	0	6435	4933	4861	4758	4686	4583	4897	4722	51	1430	500	3060	5	1	10138184	488	14.23	0.63	12	0.51	338.00	7599.00	10104	20230503	-52.40	4198	20231031	14.58	5480	-12.23	20240123	4485	7.25	20240312	10300	-53.30	20230503	4280	12.38	20231031	4.34	N	101240	500	50 억		257153	N	N	0	N	00	N
165	20240401	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	30	2	0.63	237629600	49556	158.26	4790	4855	4705	6220	3355	4790	4795.18	2.54	0	6782	4933	4861	4758	4686	4583	4897	4722	51	1430	500	3060	5	1	10138184	489	14.26	0.63	12	0.49	338.00	7599.00	10104	20230503	-52.30	4198	20231031	14.82	5480	-12.04	20240123	4485	7.47	20240312	10300	-53.20	20230503	4280	12.62	20231031	4.34	N	101240	500	50 억		257153	N	N	0	N	00	N
166	20240401	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	15	2	0.31	193067390	40278	128.63	4790	4855	4705	6220	3355	4790	4793.37	2.54	0	6227	4933	4861	4758	4686	4583	4897	4722	51	1430	500	3060	5	1	10138184	487	14.22	0.63	12	0.40	338.00	7599.00	10104	20230503	-52.44	4198	20231031	14.46	5480	-12.32	20240123	4485	7.13	20240312	10300	-53.35	20230503	4280	12.27	20231031	4.34	N	101240	500	50 억		257153	N	N	0	N	00	N
167	20240401	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	50	2	1.04	170622355	35625	113.77	4790	4850	4705	6220	3355	4790	4789.40	2.54	0	6241	4933	4861	4758	4686	4583	4897	4722	51	1430	500	3060	5	1	10138184	491	14.32	0.64	12	0.35	338.00	7599.00	10104	20230503	-52.10	4198	20231031	15.29	5480	-11.68	20240123	4485	7.92	20240312	10300	-53.01	20230503	4280	13.08	20231031	4.34	N	101240	500	50 억		257153	N	N	0	N	00	N
168	20240401	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	45	2	0.94	140769545	29450	94.05	4790	4840	4705	6220	3355	4790	4779.94	2.54	0	6769	4933	4861	4758	4686	4583	4897	4722	51	1430	500	3060	5	1	10138184	490	14.30	0.64	12	0.29	338.00	7599.00	10104	20230503	-52.15	4198	20231031	15.17	5480	-11.77	20240123	4485	7.80	20240312	10300	-53.06	20230503	4280	12.97	20231031	4.34	N	101240	500	50 억		257153	N	N	0	N	00	N
169	20240401	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-40	5	-0.84	38894240	8132	25.97	4790	4790	4715	6220	3355	4790	4782.84	2.54	0	-1092	4933	4861	4758	4686	4583	4897	4722	51	1430	500	3060	5	1	10138184	482	14.05	0.63	12	0.08	338.00	7599.00	10104	20230503	-52.99	4198	20231031	13.15	5480	-13.32	20240123	4485	5.91	20240312	10300	-53.88	20230503	4280	10.98	20231031	4.34	N	101240	500	50 억		257153	N	N	0	N	00	N