KissMeData/036670/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	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	120609100	16596	208.73	7220	7300	7220	9430	5090	7260	7267.36	2.49	0	1463	7300	7280	7240	7220	7180	7290	7230	56	2170	500	5080	10	1	11270000	823	7.48	0.74	12	0.15	976.00	9814.00	9670	20230508	-24.51	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	9670	-24.51	20230508	6800	7.35	20231026	0.64	N	036670	500	56 억		280653	N	N	0	N	00	N
3	20240430	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	116041400	15970	200.86	7220	7300	7220	9430	5090	7260	7266.21	2.49	0	1471	7300	7280	7240	7220	7180	7290	7230	56	2170	500	5080	10	1	11270000	823	7.48	0.74	12	0.14	976.00	9814.00	9670	20230508	-24.51	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	9670	-24.51	20230508	6800	7.35	20231026	0.64	N	036670	500	56 억		280653	N	N	0	N	00	N
4	20240430	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-40	5	-0.55	111973820	15412	193.84	7220	7300	7220	9430	5090	7260	7265.37	2.49	0	1486	7300	7280	7240	7220	7180	7290	7230	56	2170	500	5080	10	1	11270000	814	7.40	0.74	12	0.14	976.00	9814.00	9670	20230508	-25.34	6800	20231026	6.18	7800	-7.44	20240320	7000	3.14	20240426	9670	-25.34	20230508	6800	6.18	20231026	0.64	N	036670	500	56 억		280653	N	N	0	N	00	N
5	20240430	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	10	2	0.14	94884120	13052	164.16	7220	7300	7220	9430	5090	7260	7269.70	2.49	0	228	7300	7280	7240	7220	7180	7290	7230	56	2170	500	5080	10	1	11270000	819	7.45	0.74	12	0.12	976.00	9814.00	9670	20230508	-24.82	6800	20231026	6.91	7800	-6.79	20240320	7000	3.86	20240426	9670	-24.82	20230508	6800	6.91	20231026	0.64	N	036670	500	56 억		280653	N	N	0	N	00	N
6	20240430	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	30	2	0.41	90060190	12390	155.83	7220	7300	7220	9430	5090	7260	7268.78	2.49	0	42	7300	7280	7240	7220	7180	7290	7230	56	2170	500	5080	10	1	11270000	822	7.47	0.74	12	0.11	976.00	9814.00	9670	20230508	-24.61	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	9670	-24.61	20230508	6800	7.21	20231026	0.64	N	036670	500	56 억		280653	N	N	0	N	00	N
7	20240430	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	30	2	0.41	82317670	11325	142.43	7220	7300	7220	9430	5090	7260	7268.67	2.49	0	31	7300	7280	7240	7220	7180	7290	7230	56	2170	500	5080	10	1	11270000	822	7.47	0.74	12	0.10	976.00	9814.00	9670	20230508	-24.61	6800	20231026	7.21	7800	-6.54	20240320	7000	4.14	20240426	9670	-24.61	20230508	6800	7.21	20231026	0.64	N	036670	500	56 억		280653	N	N	0	N	00	N
8	20240430	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	53042830	7302	91.84	7220	7300	7220	9430	5090	7260	7264.15	2.49	0	-560	7300	7280	7240	7220	7180	7290	7230	56	2170	500	5080	10	1	11270000	823	7.48	0.74	12	0.06	976.00	9814.00	9670	20230508	-24.51	6800	20231026	7.35	7800	-6.41	20240320	7000	4.29	20240426	9670	-24.51	20230508	6800	7.35	20231026	0.64	N	036670	500	56 억		280653	N	N	0	N	00	N
9	20240430	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-10	5	-0.14	6905000	954	12.00	7220	7260	7220	9430	5090	7260	7237.95	2.49	0	-680	7300	7280	7240	7220	7180	7290	7230	56	2170	500	5080	10	1	11270000	817	7.43	0.74	12	0.01	976.00	9814.00	9670	20230508	-25.03	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	9670	-25.03	20230508	6800	6.62	20231026	0.64	N	036670	500	56 억		280653	N	N	0	N	00	N
10	20240429	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	60	2	0.83	56702610	7849	19.52	7230	7260	7200	9360	5040	7200	7224.18	2.48	0	602	7333	7266	7133	7066	6933	7300	7100	56	2160	500	5040	10	1	11270000	818	7.44	0.74	12	0.07	976.00	9814.00	9730	20230421	-25.39	6800	20231026	6.76	7800	-6.92	20240320	7000	3.71	20240426	9670	-24.92	20230508	6800	6.76	20231026	0.65	N	036670	500	56 억		280051	N	N	0	N	00	N
11	20240429	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	30	2	0.42	46591430	6455	16.06	7230	7250	7200	9360	5040	7200	7217.88	2.48	0	478	7333	7266	7133	7066	6933	7300	7100	56	2160	500	5040	10	1	11270000	815	7.41	0.74	12	0.06	976.00	9814.00	9730	20230421	-25.69	6800	20231026	6.32	7800	-7.31	20240320	7000	3.29	20240426	9670	-25.23	20230508	6800	6.32	20231026	0.65	N	036670	500	56 억		280051	N	N	0	N	00	N
12	20240429	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	40	2	0.56	39094420	5418	13.48	7230	7250	7200	9360	5040	7200	7215.66	2.48	0	73	7333	7266	7133	7066	6933	7300	7100	56	2160	500	5040	10	1	11270000	816	7.42	0.74	12	0.05	976.00	9814.00	9730	20230421	-25.59	6800	20231026	6.47	7800	-7.18	20240320	7000	3.43	20240426	9670	-25.13	20230508	6800	6.47	20231026	0.65	N	036670	500	56 억		280051	N	N	0	N	00	N
13	20240429	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	50	2	0.69	22511920	3118	7.76	7230	7250	7200	9360	5040	7200	7219.99	2.48	0	30	7333	7266	7133	7066	6933	7300	7100	56	2160	500	5040	10	1	11270000	817	7.43	0.74	12	0.03	976.00	9814.00	9730	20230421	-25.49	6800	20231026	6.62	7800	-7.05	20240320	7000	3.57	20240426	9670	-25.03	20230508	6800	6.62	20231026	0.65	N	036670	500	56 억		280051	N	N	0	N	00	N
14	20240429	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	30	2	0.42	20832200	2886	7.18	7230	7240	7200	9360	5040	7200	7218.36	2.48	0	-85	7333	7266	7133	7066	6933	7300	7100	56	2160	500	5040	10	1	11270000	815	7.41	0.74	12	0.03	976.00	9814.00	9730	20230421	-25.69	6800	20231026	6.32	7800	-7.31	20240320	7000	3.29	20240426	9670	-25.23	20230508	6800	6.32	20231026	0.65	N	036670	500	56 억		280051	N	N	0	N	00	N
15	20240429	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	40	2	0.56	20629620	2858	7.11	7230	7240	7200	9360	5040	7200	7218.20	2.48	0	-92	7333	7266	7133	7066	6933	7300	7100	56	2160	500	5040	10	1	11270000	816	7.42	0.74	12	0.03	976.00	9814.00	9730	20230421	-25.59	6800	20231026	6.47	7800	-7.18	20240320	7000	3.43	20240426	9670	-25.13	20230508	6800	6.47	20231026	0.65	N	036670	500	56 억		280051	N	N	0	N	00	N
16	20240429	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	30	2	0.42	13732240	1902	4.73	7230	7240	7200	9360	5040	7200	7219.89	2.48	0	-223	7333	7266	7133	7066	6933	7300	7100	56	2160	500	5040	10	1	11270000	815	7.41	0.74	12	0.02	976.00	9814.00	9730	20230421	-25.69	6800	20231026	6.32	7800	-7.31	20240320	7000	3.29	20240426	9670	-25.23	20230508	6800	6.32	20231026	0.65	N	036670	500	56 억		280051	N	N	0	N	00	N
17	20240429	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	30	2	0.42	814330	113	0.28	7230	7230	7200	9360	5040	7200	7206.46	2.48	0	-3	7333	7266	7133	7066	6933	7300	7100	56	2160	500	5040	10	1	11270000	815	7.41	0.74	12	0.00	976.00	9814.00	9730	20230421	-25.69	6800	20231026	6.32	7800	-7.31	20240320	7000	3.29	20240426	9670	-25.23	20230508	6800	6.32	20231026	0.65	N	036670	500	56 억		280051	N	N	0	N	00	N
18	20240426	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	80	2	1.12	284447910	40103	318.08	7130	7200	7000	9250	4990	7120	7092.93	2.43	0	5747	7260	7190	7130	7060	7000	7185	7055	56	2130	500	4980	10	1	11270000	811	7.38	0.73	12	0.36	976.00	9814.00	9900	20230420	-27.27	6800	20231026	5.88	7800	-7.69	20240320	7000	2.86	20240426	9670	-25.54	20230508	6800	5.88	20231026	0.63	N	036670	500	56 억		274304	N	N	0	N	00	N
19	20240426	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	60	2	0.84	267782220	37787	299.71	7130	7180	7000	9250	4990	7120	7086.62	2.43	0	5628	7260	7190	7130	7060	7000	7185	7055	56	2130	500	4980	10	1	11270000	809	7.36	0.73	12	0.34	976.00	9814.00	9900	20230420	-27.47	6800	20231026	5.59	7800	-7.95	20240320	7000	2.57	20240426	9670	-25.75	20230508	6800	5.59	20231026	0.63	N	036670	500	56 억		274304	N	N	0	N	00	N
20	20240426	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	30	2	0.42	225654460	31885	252.90	7130	7170	7000	9250	4990	7120	7077.14	2.43	0	3772	7260	7190	7130	7060	7000	7185	7055	56	2130	500	4980	10	1	11270000	806	7.33	0.73	12	0.28	976.00	9814.00	9900	20230420	-27.78	6800	20231026	5.15	7800	-8.33	20240320	7000	2.14	20240426	9670	-26.06	20230508	6800	5.15	20231026	0.63	N	036670	500	56 억		274304	N	N	0	N	00	N
21	20240426	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-10	5	-0.14	158205140	22380	177.51	7130	7170	7000	9250	4990	7120	7069.04	2.43	0	1912	7260	7190	7130	7060	7000	7185	7055	56	2130	500	4980	10	1	11270000	801	7.28	0.72	12	0.20	976.00	9814.00	9900	20230420	-28.18	6800	20231026	4.56	7800	-8.85	20240320	7000	1.57	20240426	9670	-26.47	20230508	6800	4.56	20231026	0.63	N	036670	500	56 억		274304	N	N	0	N	00	N
22	20240426	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	0	3	0.00	118592540	16815	133.37	7130	7170	7000	9250	4990	7120	7052.78	2.43	0	1080	7260	7190	7130	7060	7000	7185	7055	56	2130	500	4980	10	1	11270000	802	7.30	0.73	12	0.15	976.00	9814.00	9900	20230420	-28.08	6800	20231026	4.71	7800	-8.72	20240320	7000	1.71	20240426	9670	-26.37	20230508	6800	4.71	20231026	0.63	N	036670	500	56 억		274304	N	N	0	N	00	N
23	20240426	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-30	5	-0.42	87689090	12443	98.69	7130	7170	7000	9250	4990	7120	7047.26	2.43	0	1000	7260	7190	7130	7060	7000	7185	7055	56	2130	500	4980	10	1	11270000	799	7.26	0.72	12	0.11	976.00	9814.00	9900	20230420	-28.38	6800	20231026	4.26	7800	-9.10	20240320	7000	1.29	20240426	9670	-26.68	20230508	6800	4.26	20231026	0.63	N	036670	500	56 억		274304	N	N	0	N	00	N
24	20240426	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-50	5	-0.70	71904680	10205	80.94	7130	7170	7000	9250	4990	7120	7046.02	2.43	0	1000	7260	7190	7130	7060	7000	7185	7055	56	2130	500	4980	10	1	11270000	797	7.24	0.72	12	0.09	976.00	9814.00	9900	20230420	-28.59	6800	20231026	3.97	7800	-9.36	20240320	7000	1.00	20240426	9670	-26.89	20230508	6800	3.97	20231026	0.63	N	036670	500	56 억		274304	N	N	0	N	00	N
25	20240426	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	50	2	0.70	164390	23	0.18	7130	7170	7130	9250	4990	7120	7147.39	2.43	0	-1	7260	7190	7130	7060	7000	7185	7055	56	2130	500	4980	10	1	11270000	808	7.35	0.73	12	0.00	976.00	9814.00	9900	20230420	-27.58	6800	20231026	5.44	7800	-8.08	20240320	7010	2.28	20240416	9670	-25.85	20230508	6800	5.44	20231026	0.63	N	036670	500	56 억		274304	N	N	0	N	00	N
26	20240425	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-70	5	-0.97	89886900	12603	47.97	7120	7200	7070	9340	5040	7190	7132.18	2.42	0	1361	7376	7282	7196	7102	7016	7280	7100	56	2150	500	5030	10	1	11270000	802	7.30	0.73	12	0.11	976.00	9814.00	9990	20230419	-28.73	6800	20231026	4.71	7800	-8.72	20240320	7010	1.57	20240416	9670	-26.37	20230508	6800	4.71	20231026	0.63	N	036670	500	56 억		272955	N	N	0	N	00	N
27	20240425	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-40	5	-0.56	79365870	11125	42.35	7120	7200	7070	9340	5040	7190	7134.01	2.42	0	1396	7376	7282	7196	7102	7016	7280	7100	56	2150	500	5030	10	1	11270000	806	7.33	0.73	12	0.10	976.00	9814.00	9990	20230419	-28.43	6800	20231026	5.15	7800	-8.33	20240320	7010	2.00	20240416	9670	-26.06	20230508	6800	5.15	20231026	0.63	N	036670	500	56 억		272955	N	N	0	N	00	N
28	20240425	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	0	3	0.00	29946610	4176	15.90	7120	7200	7120	9340	5040	7190	7171.12	2.42	0	-32	7376	7282	7196	7102	7016	7280	7100	56	2150	500	5030	10	1	11270000	810	7.37	0.73	12	0.04	976.00	9814.00	9990	20230419	-28.03	6800	20231026	5.74	7800	-7.82	20240320	7010	2.57	20240416	9670	-25.65	20230508	6800	5.74	20231026	0.63	N	036670	500	56 억		272955	N	N	0	N	00	N
29	20240425	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	0	3	0.00	27401410	3822	14.55	7120	7200	7120	9340	5040	7190	7169.39	2.42	0	-32	7376	7282	7196	7102	7016	7280	7100	56	2150	500	5030	10	1	11270000	810	7.37	0.73	12	0.03	976.00	9814.00	9990	20230419	-28.03	6800	20231026	5.74	7800	-7.82	20240320	7010	2.57	20240416	9670	-25.65	20230508	6800	5.74	20231026	0.63	N	036670	500	56 억		272955	N	N	0	N	00	N
30	20240425	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	0	3	0.00	27351080	3815	14.52	7120	7200	7120	9340	5040	7190	7169.35	2.42	0	-32	7376	7282	7196	7102	7016	7280	7100	56	2150	500	5030	10	1	11270000	810	7.37	0.73	12	0.03	976.00	9814.00	9990	20230419	-28.03	6800	20231026	5.74	7800	-7.82	20240320	7010	2.57	20240416	9670	-25.65	20230508	6800	5.74	20231026	0.63	N	036670	500	56 억		272955	N	N	0	N	00	N
31	20240425	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-40	5	-0.56	23604360	3291	12.53	7120	7200	7120	9340	5040	7190	7172.40	2.42	0	-32	7376	7282	7196	7102	7016	7280	7100	56	2150	500	5030	10	1	11270000	806	7.33	0.73	12	0.03	976.00	9814.00	9990	20230419	-28.43	6800	20231026	5.15	7800	-8.33	20240320	7010	2.00	20240416	9670	-26.06	20230508	6800	5.15	20231026	0.63	N	036670	500	56 억		272955	N	N	0	N	00	N
32	20240425	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-30	5	-0.42	5840380	815	3.10	7120	7190	7120	9340	5040	7190	7166.11	2.42	0	-17	7376	7282	7196	7102	7016	7280	7100	56	2150	500	5030	10	1	11270000	807	7.34	0.73	12	0.01	976.00	9814.00	9990	20230419	-28.33	6800	20231026	5.29	7800	-8.21	20240320	7010	2.14	20240416	9670	-25.96	20230508	6800	5.29	20231026	0.63	N	036670	500	56 억		272955	N	N	0	N	00	N
33	20240425	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-10	5	-0.14	854590	120	0.46	7120	7190	7120	9340	5040	7190	7121.58	2.42	0	-17	7376	7282	7196	7102	7016	7280	7100	56	2150	500	5030	10	1	11270000	809	7.36	0.73	12	0.00	976.00	9814.00	9990	20230419	-28.13	6800	20231026	5.59	7800	-7.95	20240320	7010	2.43	20240416	9670	-25.75	20230508	6800	5.59	20231026	0.63	N	036670	500	56 억		272955	N	N	0	N	00	N
34	20240424	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-40	5	-0.55	188188340	26272	714.69	7190	7290	7110	9390	5070	7230	7163.08	2.41	0	1330	7343	7286	7223	7166	7103	7255	7135	56	2160	500	5060	10	1	11270000	810	7.37	0.73	12	0.23	976.00	9814.00	9990	20230419	-28.03	6800	20231026	5.74	7800	-7.82	20240320	7010	2.57	20240416	9670	-25.65	20230508	6800	5.74	20231026	0.63	N	036670	500	56 억		271625	N	N	0	N	00	N
35	20240424	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-100	5	-1.38	169421220	23642	643.14	7190	7290	7120	9390	5070	7230	7166.11	2.41	0	1149	7343	7286	7223	7166	7103	7255	7135	56	2160	500	5060	10	1	11270000	804	7.31	0.73	12	0.21	976.00	9814.00	9990	20230419	-28.63	6800	20231026	4.85	7800	-8.59	20240320	7010	1.71	20240416	9670	-26.27	20230508	6800	4.85	20231026	0.63	N	036670	500	56 억		271625	N	N	0	N	00	N
36	20240424	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-70	5	-0.97	76546130	10632	289.23	7190	7290	7160	9390	5070	7230	7199.60	2.41	0	662	7343	7286	7223	7166	7103	7255	7135	56	2160	500	5060	10	1	11270000	807	7.34	0.73	12	0.09	976.00	9814.00	9990	20230419	-28.33	6800	20231026	5.29	7800	-8.21	20240320	7010	2.14	20240416	9670	-25.96	20230508	6800	5.29	20231026	0.63	N	036670	500	56 억		271625	N	N	0	N	00	N
37	20240424	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	20	2	0.28	45985980	6375	173.42	7190	7290	7180	9390	5070	7230	7213.49	2.41	0	744	7343	7286	7223	7166	7103	7255	7135	56	2160	500	5060	10	1	11270000	817	7.43	0.74	12	0.06	976.00	9814.00	9990	20230419	-27.43	6800	20231026	6.62	7800	-7.05	20240320	7010	3.42	20240416	9670	-25.03	20230508	6800	6.62	20231026	0.63	N	036670	500	56 억		271625	N	N	0	N	00	N
38	20240424	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	20	2	0.28	41583230	5765	156.83	7190	7290	7180	9390	5070	7230	7213.05	2.41	0	744	7343	7286	7223	7166	7103	7255	7135	56	2160	500	5060	10	1	11270000	817	7.43	0.74	12	0.05	976.00	9814.00	9990	20230419	-27.43	6800	20231026	6.62	7800	-7.05	20240320	7010	3.42	20240416	9670	-25.03	20230508	6800	6.62	20231026	0.63	N	036670	500	56 억		271625	N	N	0	N	00	N
39	20240424	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	20	2	0.28	39743590	5511	149.92	7190	7290	7180	9390	5070	7230	7211.68	2.41	0	744	7343	7286	7223	7166	7103	7255	7135	56	2160	500	5060	10	1	11270000	817	7.43	0.74	12	0.05	976.00	9814.00	9990	20230419	-27.43	6800	20231026	6.62	7800	-7.05	20240320	7010	3.42	20240416	9670	-25.03	20230508	6800	6.62	20231026	0.63	N	036670	500	56 억		271625	N	N	0	N	00	N
40	20240424	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	50	2	0.69	8370180	1157	31.47	7190	7280	7190	9390	5070	7230	7234.38	2.41	0	60	7343	7286	7223	7166	7103	7255	7135	56	2160	500	5060	10	1	11270000	820	7.46	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.13	6800	20231026	7.06	7800	-6.67	20240320	7010	3.85	20240416	9670	-24.72	20230508	6800	7.06	20231026	0.63	N	036670	500	56 억		271625	N	N	0	N	00	N
41	20240424	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	30	2	0.41	3344280	465	12.65	7190	7260	7190	9390	5070	7230	7192.00	2.41	0	4	7343	7286	7223	7166	7103	7255	7135	56	2160	500	5060	10	1	11270000	818	7.44	0.74	12	0.00	976.00	9814.00	9990	20230419	-27.33	6800	20231026	6.76	7800	-6.92	20240320	7010	3.57	20240416	9670	-24.92	20230508	6800	6.76	20231026	0.63	N	036670	500	56 억		271625	N	N	0	N	00	N
42	20240423	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-40	5	-0.55	26518900	3676	121.20	7270	7280	7160	9450	5090	7270	7214.06	2.41	0	-316	7336	7302	7236	7202	7136	7320	7220	56	2180	500	5080	10	1	11270000	815	7.41	0.74	12	0.03	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7010	3.14	20240416	9670	-25.23	20230508	6800	6.32	20231026	0.63	N	036670	500	56 억		271965	N	N	0	N	00	N
43	20240423	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-60	5	-0.83	24198670	3355	110.62	7270	7280	7160	9450	5090	7270	7212.72	2.41	0	-269	7336	7302	7236	7202	7136	7320	7220	56	2180	500	5080	10	1	11270000	813	7.39	0.73	12	0.03	976.00	9814.00	9990	20230419	-27.83	6800	20231026	6.03	7800	-7.56	20240320	7010	2.85	20240416	9670	-25.44	20230508	6800	6.03	20231026	0.63	N	036670	500	56 억		271965	N	N	0	N	00	N
44	20240423	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-40	5	-0.55	21087520	2924	96.41	7270	7280	7160	9450	5090	7270	7211.87	2.41	0	-269	7336	7302	7236	7202	7136	7320	7220	56	2180	500	5080	10	1	11270000	815	7.41	0.74	12	0.03	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7010	3.14	20240416	9670	-25.23	20230508	6800	6.32	20231026	0.63	N	036670	500	56 억		271965	N	N	0	N	00	N
45	20240423	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-40	5	-0.55	18094700	2509	82.72	7270	7280	7160	9450	5090	7270	7211.92	2.41	0	-89	7336	7302	7236	7202	7136	7320	7220	56	2180	500	5080	10	1	11270000	815	7.41	0.74	12	0.02	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7010	3.14	20240416	9670	-25.23	20230508	6800	6.32	20231026	0.63	N	036670	500	56 억		271965	N	N	0	N	00	N
46	20240423	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-40	5	-0.55	16730820	2320	76.49	7270	7280	7160	9450	5090	7270	7211.56	2.41	0	-89	7336	7302	7236	7202	7136	7320	7220	56	2180	500	5080	10	1	11270000	815	7.41	0.74	12	0.02	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7010	3.14	20240416	9670	-25.23	20230508	6800	6.32	20231026	0.63	N	036670	500	56 억		271965	N	N	0	N	00	N
47	20240423	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-10	5	-0.14	2433210	335	11.05	7270	7280	7250	9450	5090	7270	7263.31	2.41	0	3	7336	7302	7236	7202	7136	7320	7220	56	2180	500	5080	10	1	11270000	818	7.44	0.74	12	0.00	976.00	9814.00	9990	20230419	-27.33	6800	20231026	6.76	7800	-6.92	20240320	7010	3.57	20240416	9670	-24.92	20230508	6800	6.76	20231026	0.63	N	036670	500	56 억		271965	N	N	0	N	00	N
48	20240423	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-10	5	-0.14	1808850	249	8.21	7270	7280	7250	9450	5090	7270	7264.46	2.41	0	3	7336	7302	7236	7202	7136	7320	7220	56	2180	500	5080	10	1	11270000	818	7.44	0.74	12	0.00	976.00	9814.00	9990	20230419	-27.33	6800	20231026	6.76	7800	-6.92	20240320	7010	3.57	20240416	9670	-24.92	20230508	6800	6.76	20231026	0.63	N	036670	500	56 억		271965	N	N	0	N	00	N
49	20240423	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-20	5	-0.28	159630	22	0.73	7270	7270	7250	9450	5090	7270	7255.91	2.41	0	3	7336	7302	7236	7202	7136	7320	7220	56	2180	500	5080	10	1	11270000	817	7.43	0.74	12	0.00	976.00	9814.00	9990	20230419	-27.43	6800	20231026	6.62	7800	-7.05	20240320	7010	3.42	20240416	9670	-25.03	20230508	6800	6.62	20231026	0.63	N	036670	500	56 억		271965	N	N	0	N	00	N
50	20240422	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	100	2	1.39	21820650	3024	17.37	7180	7270	7170	9320	5020	7170	7215.82	2.41	0	117	7376	7272	7176	7072	6976	7225	7025	56	2150	500	5010	10	1	11270000	819	7.45	0.74	12	0.03	976.00	9814.00	9990	20230419	-27.23	6800	20231026	6.91	7800	-6.79	20240320	7010	3.71	20240416	9670	-24.82	20230508	6800	6.91	20231026	0.63	N	036670	500	56 억		271848	N	N	0	N	00	N
51	20240422	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	60	2	0.84	18663600	2589	14.87	7180	7240	7170	9320	5020	7170	7208.81	2.41	0	97	7376	7272	7176	7072	6976	7225	7025	56	2150	500	5010	10	1	11270000	815	7.41	0.74	12	0.02	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7010	3.14	20240416	9670	-25.23	20230508	6800	6.32	20231026	0.63	N	036670	500	56 억		271848	N	N	0	N	00	N
52	20240422	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	40	2	0.56	15809610	2193	12.59	7180	7240	7170	9320	5020	7170	7209.12	2.41	0	-31	7376	7272	7176	7072	6976	7225	7025	56	2150	500	5010	10	1	11270000	813	7.39	0.73	12	0.02	976.00	9814.00	9990	20230419	-27.83	6800	20231026	6.03	7800	-7.56	20240320	7010	2.85	20240416	9670	-25.44	20230508	6800	6.03	20231026	0.63	N	036670	500	56 억		271848	N	N	0	N	00	N
53	20240422	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	50	2	0.70	9793990	1358	7.80	7180	7240	7170	9320	5020	7170	7212.07	2.41	0	-46	7376	7272	7176	7072	6976	7225	7025	56	2150	500	5010	10	1	11270000	814	7.40	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.73	6800	20231026	6.18	7800	-7.44	20240320	7010	3.00	20240416	9670	-25.34	20230508	6800	6.18	20231026	0.63	N	036670	500	56 억		271848	N	N	0	N	00	N
54	20240422	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	60	2	0.84	9129490	1266	7.27	7180	7240	7170	9320	5020	7170	7211.29	2.41	0	-55	7376	7272	7176	7072	6976	7225	7025	56	2150	500	5010	10	1	11270000	815	7.41	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7010	3.14	20240416	9670	-25.23	20230508	6800	6.32	20231026	0.63	N	036670	500	56 억		271848	N	N	0	N	00	N
55	20240422	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	70	2	0.98	7684660	1066	6.12	7180	7240	7170	9320	5020	7170	7208.87	2.41	0	-55	7376	7272	7176	7072	6976	7225	7025	56	2150	500	5010	10	1	11270000	816	7.42	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.53	6800	20231026	6.47	7800	-7.18	20240320	7010	3.28	20240416	9670	-25.13	20230508	6800	6.47	20231026	0.63	N	036670	500	56 억		271848	N	N	0	N	00	N
56	20240422	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	40	2	0.56	5055540	702	4.03	7180	7220	7170	9320	5020	7170	7201.62	2.41	0	-55	7376	7272	7176	7072	6976	7225	7025	56	2150	500	5010	10	1	11270000	813	7.39	0.73	12	0.01	976.00	9814.00	9990	20230419	-27.83	6800	20231026	6.03	7800	-7.56	20240320	7010	2.85	20240416	9670	-25.44	20230508	6800	6.03	20231026	0.63	N	036670	500	56 억		271848	N	N	0	N	00	N
57	20240422	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	0	3	0.00	380020	53	0.30	7180	7180	7170	9320	5020	7170	7170.19	2.41	0	-50	7376	7272	7176	7072	6976	7225	7025	56	2150	500	5010	10	1	11270000	808	7.35	0.73	12	0.00	976.00	9814.00	9990	20230419	-28.23	6800	20231026	5.44	7800	-8.08	20240320	7010	2.28	20240416	9670	-25.85	20230508	6800	5.44	20231026	0.63	N	036670	500	56 억		271848	N	N	0	N	00	N
58	20240419	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-80	5	-1.10	124256400	17389	432.78	7280	7280	7080	9420	5080	7250	7145.48	2.41	0	13	7363	7306	7233	7176	7103	7335	7205	56	2170	500	5070	10	1	11270000	808	7.35	0.73	12	0.15	976.00	9814.00	9990	20230419	-28.23	6800	20231026	5.44	7800	-8.08	20240320	7010	2.28	20240416	9990	-28.23	20230419	6800	5.44	20231026	0.63	N	036670	500	56 억		271868	N	N	0	N	00	N
59	20240419	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-90	5	-1.24	115828480	16213	403.51	7280	7280	7080	9420	5080	7250	7144.17	2.41	0	-121	7363	7306	7233	7176	7103	7335	7205	56	2170	500	5070	10	1	11270000	807	7.34	0.73	12	0.14	976.00	9814.00	9990	20230419	-28.33	6800	20231026	5.29	7800	-8.21	20240320	7010	2.14	20240416	9990	-28.33	20230419	6800	5.29	20231026	0.63	N	036670	500	56 억		271868	N	N	0	N	00	N
60	20240419	140417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-140	5	-1.93	98564310	13790	343.21	7280	7280	7080	9420	5080	7250	7147.52	2.41	0	512	7363	7306	7233	7176	7103	7335	7205	56	2170	500	5070	10	1	11270000	801	7.28	0.72	12	0.12	976.00	9814.00	9990	20230419	-28.83	6800	20231026	4.56	7800	-8.85	20240320	7010	1.43	20240416	9990	-28.83	20230419	6800	4.56	20231026	0.63	N	036670	500	56 억		271868	N	N	0	N	00	N
61	20240419	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-50	5	-0.69	32972170	4571	113.76	7280	7280	7170	9420	5080	7250	7213.34	2.41	0	-752	7363	7306	7233	7176	7103	7335	7205	56	2170	500	5070	10	1	11270000	811	7.38	0.73	12	0.04	976.00	9814.00	9990	20230419	-27.93	6800	20231026	5.88	7800	-7.69	20240320	7010	2.71	20240416	9990	-27.93	20230419	6800	5.88	20231026	0.63	N	036670	500	56 억		271868	N	N	0	N	00	N
62	20240419	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-30	5	-0.41	9021750	1252	31.16	7280	7280	7180	9420	5080	7250	7205.87	2.41	0	-114	7363	7306	7233	7176	7103	7335	7205	56	2170	500	5070	10	1	11270000	814	7.40	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.73	6800	20231026	6.18	7800	-7.44	20240320	7010	3.00	20240416	9990	-27.73	20230419	6800	6.18	20231026	0.63	N	036670	500	56 억		271868	N	N	0	N	00	N
63	20240419	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-10	5	-0.14	8653360	1201	29.89	7280	7280	7180	9420	5080	7250	7205.13	2.41	0	-104	7363	7306	7233	7176	7103	7335	7205	56	2170	500	5070	10	1	11270000	816	7.42	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.53	6800	20231026	6.47	7800	-7.18	20240320	7010	3.28	20240416	9990	-27.53	20230419	6800	6.47	20231026	0.63	N	036670	500	56 억		271868	N	N	0	N	00	N
64	20240419	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	10	2	0.14	1272210	176	4.38	7280	7280	7200	9420	5080	7250	7228.47	2.41	0	0	7363	7306	7233	7176	7103	7335	7205	56	2170	500	5070	10	1	11270000	818	7.44	0.74	12	0.00	976.00	9814.00	9990	20230419	-27.33	6800	20231026	6.76	7800	-6.92	20240320	7010	3.57	20240416	9990	-27.33	20230419	6800	6.76	20231026	0.63	N	036670	500	56 억		271868	N	N	0	N	00	N
65	20240419	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	30	2	0.41	145600	20	0.50	7280	7280	7280	9420	5080	7250	7280.00	2.41	0	0	7363	7306	7233	7176	7103	7335	7205	56	2170	500	5070	10	1	11270000	820	7.46	0.74	12	0.00	976.00	9814.00	9990	20230419	-27.13	6800	20231026	7.06	7800	-6.67	20240320	7010	3.85	20240416	9990	-27.13	20230419	6800	7.06	20231026	0.63	N	036670	500	56 억		271868	N	N	0	N	00	N
66	20240418	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	50	2	0.69	29036430	4018	63.99	7220	7290	7160	9360	5040	7200	7226.59	2.41	0	262	7266	7232	7176	7142	7086	7250	7160	56	2160	500	5040	10	1	11270000	817	7.43	0.74	12	0.04	976.00	9814.00	9990	20230419	-27.43	6800	20231026	6.62	7800	-7.05	20240320	7010	3.42	20240416	9990	-27.43	20230419	6800	6.62	20231026	0.63	N	036670	500	56 억		271606	N	N	0	N	00	N
67	20240418	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	80	2	1.11	28202370	3903	62.16	7220	7290	7160	9360	5040	7200	7225.82	2.41	0	265	7266	7232	7176	7142	7086	7250	7160	56	2160	500	5040	10	1	11270000	820	7.46	0.74	12	0.03	976.00	9814.00	9990	20230419	-27.13	6800	20231026	7.06	7800	-6.67	20240320	7010	3.85	20240416	9990	-27.13	20230419	6800	7.06	20231026	0.63	N	036670	500	56 억		271606	N	N	0	N	00	N
68	20240418	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	70	2	0.97	25095140	3476	55.36	7220	7270	7160	9360	5040	7200	7219.55	2.41	0	379	7266	7232	7176	7142	7086	7250	7160	56	2160	500	5040	10	1	11270000	819	7.45	0.74	12	0.03	976.00	9814.00	9990	20230419	-27.23	6800	20231026	6.91	7800	-6.79	20240320	7010	3.71	20240416	9990	-27.23	20230419	6800	6.91	20231026	0.63	N	036670	500	56 억		271606	N	N	0	N	00	N
69	20240418	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	40	2	0.56	22918300	3176	50.58	7220	7270	7160	9360	5040	7200	7216.09	2.41	0	391	7266	7232	7176	7142	7086	7250	7160	56	2160	500	5040	10	1	11270000	816	7.42	0.74	12	0.03	976.00	9814.00	9990	20230419	-27.53	6800	20231026	6.47	7800	-7.18	20240320	7010	3.28	20240416	9990	-27.53	20230419	6800	6.47	20231026	0.63	N	036670	500	56 억		271606	N	N	0	N	00	N
70	20240418	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	20	2	0.28	17266640	2393	38.11	7220	7270	7160	9360	5040	7200	7215.48	2.41	0	533	7266	7232	7176	7142	7086	7250	7160	56	2160	500	5040	10	1	11270000	814	7.40	0.74	12	0.02	976.00	9814.00	9990	20230419	-27.73	6800	20231026	6.18	7800	-7.44	20240320	7010	3.00	20240416	9990	-27.73	20230419	6800	6.18	20231026	0.63	N	036670	500	56 억		271606	N	N	0	N	00	N
71	20240418	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	50	2	0.69	11611430	1607	25.59	7220	7270	7200	9360	5040	7200	7225.53	2.41	0	243	7266	7232	7176	7142	7086	7250	7160	56	2160	500	5040	10	1	11270000	817	7.43	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.43	6800	20231026	6.62	7800	-7.05	20240320	7010	3.42	20240416	9990	-27.43	20230419	6800	6.62	20231026	0.63	N	036670	500	56 억		271606	N	N	0	N	00	N
72	20240418	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	50	2	0.69	7518090	1041	16.58	7220	7270	7200	9360	5040	7200	7221.99	2.41	0	135	7266	7232	7176	7142	7086	7250	7160	56	2160	500	5040	10	1	11270000	817	7.43	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.43	6800	20231026	6.62	7800	-7.05	20240320	7010	3.42	20240416	9990	-27.43	20230419	6800	6.62	20231026	0.63	N	036670	500	56 억		271606	N	N	0	N	00	N
73	20240418	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	20	2	0.28	72200	10	0.16	7220	7220	7220	9360	5040	7200	7220.00	2.41	0	0	7266	7232	7176	7142	7086	7250	7160	56	2160	500	5040	10	1	11270000	814	7.40	0.74	12	0.00	976.00	9814.00	9990	20230419	-27.73	6800	20231026	6.18	7800	-7.44	20240320	7010	3.00	20240416	9990	-27.73	20230419	6800	6.18	20231026	0.63	N	036670	500	56 억		271606	N	N	0	N	00	N
74	20240417	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	30	2	0.42	44997750	6278	47.27	7170	7210	7120	9320	5020	7170	7167.53	2.40	0	709	7396	7282	7146	7032	6896	7215	6965	56	2150	500	5010	10	1	11270000	811	7.38	0.73	12	0.06	976.00	9814.00	9990	20230419	-27.93	6800	20231026	5.88	7800	-7.69	20240320	7010	2.71	20240416	9990	-27.93	20230419	6800	5.88	20231026	0.63	N	036670	500	56 억		270897	N	N	0	N	00	N
75	20240417	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	20	2	0.28	40195120	5610	42.24	7170	7210	7120	9320	5020	7170	7164.91	2.40	0	715	7396	7282	7146	7032	6896	7215	6965	56	2150	500	5010	10	1	11270000	810	7.37	0.73	12	0.05	976.00	9814.00	9990	20230419	-28.03	6800	20231026	5.74	7800	-7.82	20240320	7010	2.57	20240416	9990	-28.03	20230419	6800	5.74	20231026	0.63	N	036670	500	56 억		270897	N	N	0	N	00	N
76	20240417	140416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	30	2	0.42	34487820	4816	36.26	7170	7210	7120	9320	5020	7170	7161.09	2.40	0	705	7396	7282	7146	7032	6896	7215	6965	56	2150	500	5010	10	1	11270000	811	7.38	0.73	12	0.04	976.00	9814.00	9990	20230419	-27.93	6800	20231026	5.88	7800	-7.69	20240320	7010	2.71	20240416	9990	-27.93	20230419	6800	5.88	20231026	0.63	N	036670	500	56 억		270897	N	N	0	N	00	N
77	20240417	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	40	2	0.56	29196560	4079	30.71	7170	7210	7120	9320	5020	7170	7157.77	2.40	0	496	7396	7282	7146	7032	6896	7215	6965	56	2150	500	5010	10	1	11270000	813	7.39	0.73	12	0.04	976.00	9814.00	9990	20230419	-27.83	6800	20231026	6.03	7800	-7.56	20240320	7010	2.85	20240416	9990	-27.83	20230419	6800	6.03	20231026	0.63	N	036670	500	56 억		270897	N	N	0	N	00	N
78	20240417	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	40	2	0.56	25994000	3634	27.36	7170	7210	7120	9320	5020	7170	7153.00	2.40	0	472	7396	7282	7146	7032	6896	7215	6965	56	2150	500	5010	10	1	11270000	813	7.39	0.73	12	0.03	976.00	9814.00	9990	20230419	-27.83	6800	20231026	6.03	7800	-7.56	20240320	7010	2.85	20240416	9990	-27.83	20230419	6800	6.03	20231026	0.63	N	036670	500	56 억		270897	N	N	0	N	00	N
79	20240417	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	10	2	0.14	13366480	1870	14.08	7170	7180	7120	9320	5020	7170	7147.85	2.40	0	368	7396	7282	7146	7032	6896	7215	6965	56	2150	500	5010	10	1	11270000	809	7.36	0.73	12	0.02	976.00	9814.00	9990	20230419	-28.13	6800	20231026	5.59	7800	-7.95	20240320	7010	2.43	20240416	9990	-28.13	20230419	6800	5.59	20231026	0.63	N	036670	500	56 억		270897	N	N	0	N	00	N
80	20240417	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	10	2	0.14	8779240	1230	9.26	7170	7180	7120	9320	5020	7170	7137.59	2.40	0	206	7396	7282	7146	7032	6896	7215	6965	56	2150	500	5010	10	1	11270000	809	7.36	0.73	12	0.01	976.00	9814.00	9990	20230419	-28.13	6800	20231026	5.59	7800	-7.95	20240320	7010	2.43	20240416	9990	-28.13	20230419	6800	5.59	20231026	0.63	N	036670	500	56 억		270897	N	N	0	N	00	N
81	20240417	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	0	3	0.00	6161700	865	6.51	7170	7170	7120	9320	5020	7170	7123.35	2.40	0	177	7396	7282	7146	7032	6896	7215	6965	56	2150	500	5010	10	1	11270000	808	7.35	0.73	12	0.01	976.00	9814.00	9990	20230419	-28.23	6800	20231026	5.44	7800	-8.08	20240320	7010	2.28	20240416	9990	-28.23	20230419	6800	5.44	20231026	0.63	N	036670	500	56 억		270897	N	N	0	N	00	N
82	20240416	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-70	5	-0.97	94740060	13282	83.78	7230	7260	7010	9410	5070	7240	7132.97	2.41	0	-205	7333	7286	7193	7146	7053	7310	7170	56	2170	500	5060	10	1	11270000	808	7.35	0.73	12	0.12	976.00	9814.00	9990	20230419	-28.23	6800	20231026	5.44	7800	-8.08	20240320	7010	2.28	20240416	9990	-28.23	20230419	6800	5.44	20231026	0.63	N	036670	500	56 억		271080	N	N	0	N	00	N
83	20240416	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-120	5	-1.66	83724170	11741	74.06	7230	7260	7010	9410	5070	7240	7130.92	2.41	0	-209	7333	7286	7193	7146	7053	7310	7170	56	2170	500	5060	10	1	11270000	802	7.30	0.73	12	0.10	976.00	9814.00	9990	20230419	-28.73	6800	20231026	4.71	7800	-8.72	20240320	7010	1.57	20240416	9990	-28.73	20230419	6800	4.71	20231026	0.63	N	036670	500	56 억		271080	N	N	0	N	00	N
84	20240416	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-120	5	-1.66	73548350	10313	65.05	7230	7260	7010	9410	5070	7240	7131.62	2.41	0	-307	7333	7286	7193	7146	7053	7310	7170	56	2170	500	5060	10	1	11270000	802	7.30	0.73	12	0.09	976.00	9814.00	9990	20230419	-28.73	6800	20231026	4.71	7800	-8.72	20240320	7010	1.57	20240416	9990	-28.73	20230419	6800	4.71	20231026	0.63	N	036670	500	56 억		271080	N	N	0	N	00	N
85	20240416	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-130	5	-1.80	63433210	8890	56.08	7230	7260	7010	9410	5070	7240	7135.34	2.41	0	-276	7333	7286	7193	7146	7053	7310	7170	56	2170	500	5060	10	1	11270000	801	7.28	0.72	12	0.08	976.00	9814.00	9990	20230419	-28.83	6800	20231026	4.56	7800	-8.85	20240320	7010	1.43	20240416	9990	-28.83	20230419	6800	4.56	20231026	0.63	N	036670	500	56 억		271080	N	N	0	N	00	N
86	20240416	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-90	5	-1.24	25822020	3583	22.60	7230	7260	7150	9410	5070	7240	7206.82	2.41	0	-284	7333	7286	7193	7146	7053	7310	7170	56	2170	500	5060	10	1	11270000	806	7.33	0.73	12	0.03	976.00	9814.00	9990	20230419	-28.43	6800	20231026	5.15	7800	-8.33	20240320	7050	1.42	20240109	9990	-28.43	20230419	6800	5.15	20231026	0.63	N	036670	500	56 억		271080	N	N	0	N	00	N
87	20240416	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-90	5	-1.24	25034140	3473	21.91	7230	7260	7150	9410	5070	7240	7208.22	2.41	0	-284	7333	7286	7193	7146	7053	7310	7170	56	2170	500	5060	10	1	11270000	806	7.33	0.73	12	0.03	976.00	9814.00	9990	20230419	-28.43	6800	20231026	5.15	7800	-8.33	20240320	7050	1.42	20240109	9990	-28.43	20230419	6800	5.15	20231026	0.63	N	036670	500	56 억		271080	N	N	0	N	00	N
88	20240416	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	10	2	0.14	9665960	1338	8.44	7230	7250	7180	9410	5070	7240	7224.19	2.41	0	-30	7333	7286	7193	7146	7053	7310	7170	56	2170	500	5060	10	1	11270000	817	7.43	0.74	12	0.01	976.00	9814.00	9990	20230419	-27.43	6800	20231026	6.62	7800	-7.05	20240320	7050	2.84	20240109	9990	-27.43	20230419	6800	6.62	20231026	0.63	N	036670	500	56 억		271080	N	N	0	N	00	N
89	20240416	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-10	5	-0.14	506100	70	0.44	7230	7230	7230	9410	5070	7240	7230.00	2.41	0	0	7333	7286	7193	7146	7053	7310	7170	56	2170	500	5060	10	1	11270000	815	7.41	0.74	12	0.00	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7050	2.55	20240109	9990	-27.63	20230419	6800	6.32	20231026	0.63	N	036670	500	56 억		271080	N	N	0	N	00	N
90	20240415	160410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	10	2	0.14	113094370	15799	145.20	7160	7240	7100	9390	5070	7230	7158.32	2.38	0	2395	7443	7336	7283	7176	7123	7310	7150	56	2160	500	5060	10	1	11270000	816	7.42	0.74	12	0.14	976.00	9814.00	9990	20230419	-27.53	6800	20231026	6.47	7800	-7.18	20240320	7050	2.70	20240109	9990	-27.53	20230419	6800	6.47	20231026	0.65	N	036670	500	56 억		268685	N	N	0	N	00	N
91	20240415	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	0	3	0.00	100206120	14011	128.77	7160	7230	7100	9390	5070	7230	7151.96	2.38	0	2362	7443	7336	7283	7176	7123	7310	7150	56	2160	500	5060	10	1	11270000	815	7.41	0.74	12	0.12	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7050	2.55	20240109	9990	-27.63	20230419	6800	6.32	20231026	0.65	N	036670	500	56 억		268685	N	N	0	N	00	N
92	20240415	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-50	5	-0.69	91967140	12870	118.28	7160	7220	7100	9390	5070	7230	7145.85	2.38	0	2362	7443	7336	7283	7176	7123	7310	7150	56	2160	500	5060	10	1	11270000	809	7.36	0.73	12	0.11	976.00	9814.00	9990	20230419	-28.13	6800	20231026	5.59	7800	-7.95	20240320	7050	1.84	20240109	9990	-28.13	20230419	6800	5.59	20231026	0.65	N	036670	500	56 억		268685	N	N	0	N	00	N
93	20240415	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-20	5	-0.28	86265880	12076	110.98	7160	7220	7100	9390	5070	7230	7143.58	2.38	0	1737	7443	7336	7283	7176	7123	7310	7150	56	2160	500	5060	10	1	11270000	813	7.39	0.73	12	0.11	976.00	9814.00	9990	20230419	-27.83	6800	20231026	6.03	7800	-7.56	20240320	7050	2.27	20240109	9990	-27.83	20230419	6800	6.03	20231026	0.65	N	036670	500	56 억		268685	N	N	0	N	00	N
94	20240415	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-30	5	-0.41	82096390	11496	105.65	7160	7220	7100	9390	5070	7230	7141.30	2.38	0	1614	7443	7336	7283	7176	7123	7310	7150	56	2160	500	5060	10	1	11270000	811	7.38	0.73	12	0.10	976.00	9814.00	9990	20230419	-27.93	6800	20231026	5.88	7800	-7.69	20240320	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.65	N	036670	500	56 억		268685	N	N	0	N	00	N
95	20240415	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-70	5	-0.97	74294630	10408	95.65	7160	7220	7100	9390	5070	7230	7138.22	2.38	0	1524	7443	7336	7283	7176	7123	7310	7150	56	2160	500	5060	10	1	11270000	807	7.34	0.73	12	0.09	976.00	9814.00	9990	20230419	-28.33	6800	20231026	5.29	7800	-8.21	20240320	7050	1.56	20240109	9990	-28.33	20230419	6800	5.29	20231026	0.65	N	036670	500	56 억		268685	N	N	0	N	00	N
96	20240415	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-70	5	-0.97	61780540	8657	79.56	7160	7220	7100	9390	5070	7230	7136.48	2.38	0	1479	7443	7336	7283	7176	7123	7310	7150	56	2160	500	5060	10	1	11270000	807	7.34	0.73	12	0.08	976.00	9814.00	9990	20230419	-28.33	6800	20231026	5.29	7800	-8.21	20240320	7050	1.56	20240109	9990	-28.33	20230419	6800	5.29	20231026	0.65	N	036670	500	56 억		268685	N	N	0	N	00	N
97	20240415	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-70	5	-0.97	17327590	2419	22.23	7160	7220	7160	9390	5070	7230	7163.12	2.38	0	292	7443	7336	7283	7176	7123	7310	7150	56	2160	500	5060	10	1	11270000	807	7.34	0.73	12	0.02	976.00	9814.00	9990	20230419	-28.33	6800	20231026	5.29	7800	-8.21	20240320	7050	1.56	20240109	9990	-28.33	20230419	6800	5.29	20231026	0.65	N	036670	500	56 억		268685	N	N	0	N	00	N
98	20240412	160410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-150	5	-2.03	79215690	10881	386.40	7380	7390	7230	9590	5170	7380	7280.18	2.39	0	-602	7473	7426	7333	7286	7193	7450	7310	56	2210	500	5160	10	1	11270000	815	7.41	0.74	12	0.10	976.00	9814.00	9990	20230419	-27.63	6800	20231026	6.32	7800	-7.31	20240320	7050	2.55	20240109	9990	-27.63	20230419	6800	6.32	20231026	0.63	N	036670	500	56 억		269287	N	N	0	N	00	N
99	20240412	150410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-100	5	-1.36	68507130	9400	333.81	7380	7390	7230	9590	5170	7380	7287.99	2.39	0	137	7473	7426	7333	7286	7193	7450	7310	56	2210	500	5160	10	1	11270000	820	7.46	0.74	12	0.08	976.00	9814.00	9990	20230419	-27.13	6800	20231026	7.06	7800	-6.67	20240320	7050	3.26	20240109	9990	-27.13	20230419	6800	7.06	20231026	0.63	N	036670	500	56 억		269287	N	N	0	N	00	N
100	20240412	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-110	5	-1.49	62333260	8552	303.69	7380	7390	7230	9590	5170	7380	7288.73	2.39	0	528	7473	7426	7333	7286	7193	7450	7310	56	2210	500	5160	10	1	11270000	819	7.45	0.74	12	0.08	976.00	9814.00	9990	20230419	-27.23	6800	20231026	6.91	7800	-6.79	20240320	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.63	N	036670	500	56 억		269287	N	N	0	N	00	N
101	20240412	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-40	5	-0.54	31978810	4373	155.29	7380	7390	7260	9590	5170	7380	7312.79	2.39	0	-132	7473	7426	7333	7286	7193	7450	7310	56	2210	500	5160	10	1	11270000	827	7.52	0.75	12	0.04	976.00	9814.00	9990	20230419	-26.53	6800	20231026	7.94	7800	-5.90	20240320	7050	4.11	20240109	9990	-26.53	20230419	6800	7.94	20231026	0.63	N	036670	500	56 억		269287	N	N	0	N	00	N
102	20240412	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-60	5	-0.81	28489900	3897	138.39	7380	7390	7260	9590	5170	7380	7310.73	2.39	0	-132	7473	7426	7333	7286	7193	7450	7310	56	2210	500	5160	10	1	11270000	825	7.50	0.75	12	0.03	976.00	9814.00	9990	20230419	-26.73	6800	20231026	7.65	7800	-6.15	20240320	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.63	N	036670	500	56 억		269287	N	N	0	N	00	N
103	20240412	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-80	5	-1.08	26781020	3663	130.08	7380	7390	7260	9590	5170	7380	7311.23	2.39	0	-132	7473	7426	7333	7286	7193	7450	7310	56	2210	500	5160	10	1	11270000	823	7.48	0.74	12	0.03	976.00	9814.00	9990	20230419	-26.93	6800	20231026	7.35	7800	-6.41	20240320	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.63	N	036670	500	56 억		269287	N	N	0	N	00	N
104	20240412	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-10	5	-0.14	7392300	1002	35.58	7380	7390	7320	9590	5170	7380	7377.54	2.39	0	-530	7473	7426	7333	7286	7193	7450	7310	56	2210	500	5160	10	1	11270000	831	7.55	0.75	12	0.01	976.00	9814.00	9990	20230419	-26.23	6800	20231026	8.38	7800	-5.51	20240320	7050	4.54	20240109	9990	-26.23	20230419	6800	8.38	20231026	0.63	N	036670	500	56 억		269287	N	N	0	N	00	N
105	20240412	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	0	3	0.00	353480	48	1.70	7380	7380	7330	9590	5170	7380	7364.17	2.39	0	-4	7473	7426	7333	7286	7193	7450	7310	56	2210	500	5160	10	1	11270000	832	7.56	0.75	12	0.00	976.00	9814.00	9990	20230419	-26.13	6800	20231026	8.53	7800	-5.38	20240320	7050	4.68	20240109	9990	-26.13	20230419	6800	8.53	20231026	0.63	N	036670	500	56 억		269287	N	N	0	N	00	N
106	20240411	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	20	2	0.27	20561810	2816	4.81	7360	7380	7240	9560	5160	7360	7301.78	2.39	0	-79	7813	7586	7393	7166	6973	7490	7070	56	2200	500	5150	10	1	11270000	832	7.56	0.75	12	0.02	976.00	9814.00	9990	20230419	-26.13	6800	20231026	8.53	7800	-5.38	20240320	7050	4.68	20240109	9990	-26.13	20230419	6800	8.53	20231026	0.63	N	036670	500	56 억		269366	N	N	0	N	00	N
107	20240411	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-70	5	-0.95	15262430	2095	3.58	7360	7360	7240	9560	5160	7360	7285.17	2.39	0	-29	7813	7586	7393	7166	6973	7490	7070	56	2200	500	5150	10	1	11270000	822	7.47	0.74	12	0.02	976.00	9814.00	9990	20230419	-27.03	6800	20231026	7.21	7800	-6.54	20240320	7050	3.40	20240109	9990	-27.03	20230419	6800	7.21	20231026	0.63	N	036670	500	56 억		269366	N	N	0	N	00	N
108	20240411	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-60	5	-0.82	8417000	1156	1.98	7360	7360	7240	9560	5160	7360	7281.14	2.39	0	-29	7813	7586	7393	7166	6973	7490	7070	56	2200	500	5150	10	1	11270000	823	7.48	0.74	12	0.01	976.00	9814.00	9990	20230419	-26.93	6800	20231026	7.35	7800	-6.41	20240320	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.63	N	036670	500	56 억		269366	N	N	0	N	00	N
109	20240411	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-40	5	-0.54	7707920	1059	1.81	7360	7360	7240	9560	5160	7360	7278.49	2.39	0	-29	7813	7586	7393	7166	6973	7490	7070	56	2200	500	5150	10	1	11270000	825	7.50	0.75	12	0.01	976.00	9814.00	9990	20230419	-26.73	6800	20231026	7.65	7800	-6.15	20240320	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.63	N	036670	500	56 억		269366	N	N	0	N	00	N
110	20240411	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-30	5	-0.41	6536590	899	1.54	7360	7360	7240	9560	5160	7360	7270.96	2.39	0	-29	7813	7586	7393	7166	6973	7490	7070	56	2200	500	5150	10	1	11270000	826	7.51	0.75	12	0.01	976.00	9814.00	9990	20230419	-26.63	6800	20231026	7.79	7800	-6.03	20240320	7050	3.97	20240109	9990	-26.63	20230419	6800	7.79	20231026	0.63	N	036670	500	56 억		269366	N	N	0	N	00	N
111	20240411	110404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-40	5	-0.54	6273310	863	1.47	7360	7360	7240	9560	5160	7360	7269.19	2.39	0	-29	7813	7586	7393	7166	6973	7490	7070	56	2200	500	5150	10	1	11270000	825	7.50	0.75	12	0.01	976.00	9814.00	9990	20230419	-26.73	6800	20231026	7.65	7800	-6.15	20240320	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.63	N	036670	500	56 억		269366	N	N	0	N	00	N
112	20240411	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-40	5	-0.54	6068590	835	1.43	7360	7360	7240	9560	5160	7360	7267.77	2.39	0	-17	7813	7586	7393	7166	6973	7490	7070	56	2200	500	5150	10	1	11270000	825	7.50	0.75	12	0.01	976.00	9814.00	9990	20230419	-26.73	6800	20231026	7.65	7800	-6.15	20240320	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.63	N	036670	500	56 억		269366	N	N	0	N	00	N
113	20240411	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-50	5	-0.68	419470	57	0.10	7360	7360	7310	9560	5160	7360	7359.12	2.39	0	-8	7813	7586	7393	7166	6973	7490	7070	56	2200	500	5150	10	1	11270000	824	7.49	0.74	12	0.00	976.00	9814.00	9990	20230419	-26.83	6800	20231026	7.50	7800	-6.28	20240320	7050	3.69	20240109	9990	-26.83	20230419	6800	7.50	20231026	0.63	N	036670	500	56 억		269366	N	N	0	N	00	N
114	20240409	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-220	5	-2.90	424298120	57925	1152.51	7620	7620	7200	9850	5310	7580	7324.96	2.36	0	3281	7686	7632	7546	7492	7406	7660	7520	56	2270	500	5300	10	1	11270000	829	7.54	0.75	12	0.51	976.00	9814.00	9990	20230419	-26.33	6800	20231026	8.24	7800	-5.64	20240320	7050	4.40	20240109	9990	-26.33	20230419	6800	8.24	20231026	0.63	N	036670	500	56 억		266088	N	N	0	N	00	N
115	20240409	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-240	5	-3.17	412337850	56299	1120.16	7620	7620	7200	9850	5310	7580	7324.07	2.36	0	3630	7686	7632	7546	7492	7406	7660	7520	56	2270	500	5300	10	1	11270000	827	7.52	0.75	12	0.50	976.00	9814.00	9990	20230419	-26.53	6800	20231026	7.94	7800	-5.90	20240320	7050	4.11	20240109	9990	-26.53	20230419	6800	7.94	20231026	0.63	N	036670	500	56 억		266088	N	N	0	N	00	N
116	20240409	140405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-260	5	-3.43	380014630	51872	1032.07	7620	7620	7200	9850	5310	7580	7326.01	2.36	0	4704	7686	7632	7546	7492	7406	7660	7520	56	2270	500	5300	10	1	11270000	825	7.50	0.75	12	0.46	976.00	9814.00	9990	20230419	-26.73	6800	20231026	7.65	7800	-6.15	20240320	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.63	N	036670	500	56 억		266088	N	N	0	N	00	N
117	20240409	130400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-360	5	-4.75	313707650	42717	849.92	7620	7620	7200	9850	5310	7580	7343.86	2.36	0	4040	7686	7632	7546	7492	7406	7660	7520	56	2270	500	5300	10	1	11270000	814	7.40	0.74	12	0.38	976.00	9814.00	9990	20230419	-27.73	6800	20231026	6.18	7800	-7.44	20240320	7050	2.41	20240109	9990	-27.73	20230419	6800	6.18	20231026	0.63	N	036670	500	56 억		266088	N	N	0	N	00	N
118	20240409	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-240	5	-3.17	171392840	23180	461.20	7620	7620	7200	9850	5310	7580	7394.00	2.36	0	1950	7686	7632	7546	7492	7406	7660	7520	56	2270	500	5300	10	1	11270000	827	7.52	0.75	12	0.21	976.00	9814.00	9990	20230419	-26.53	6800	20231026	7.94	7800	-5.90	20240320	7050	4.11	20240109	9990	-26.53	20230419	6800	7.94	20231026	0.63	N	036670	500	56 억		266088	N	N	0	N	00	N
119	20240409	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-220	5	-2.90	114729950	15419	306.78	7620	7620	7350	9850	5310	7580	7440.82	2.36	0	765	7686	7632	7546	7492	7406	7660	7520	56	2270	500	5300	10	1	11270000	829	7.54	0.75	12	0.14	976.00	9814.00	9990	20230419	-26.33	6800	20231026	8.24	7800	-5.64	20240320	7050	4.40	20240109	9990	-26.33	20230419	6800	8.24	20231026	0.63	N	036670	500	56 억		266088	N	N	0	N	00	N
120	20240409	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-60	5	-0.79	32629920	4351	86.57	7620	7620	7440	9850	5310	7580	7499.41	2.36	0	-227	7686	7632	7546	7492	7406	7660	7520	56	2270	500	5300	10	1	11270000	848	7.70	0.77	12	0.04	976.00	9814.00	9990	20230419	-24.72	6800	20231026	10.59	7800	-3.59	20240320	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.63	N	036670	500	56 억		266088	N	N	0	N	00	N
121	20240409	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	0	3	0.00	540980	71	1.41	7620	7620	7580	9850	5310	7580	7619.44	2.36	0	0	7686	7632	7546	7492	7406	7660	7520	56	2270	500	5300	10	1	11270000	854	7.77	0.77	12	0.00	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.63	N	036670	500	56 억		266088	N	N	0	N	00	N
122	20240408	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	80	2	1.07	37931360	5026	128.28	7500	7600	7460	9750	5250	7500	7546.94	2.36	0	-405	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	854	7.77	0.77	12	0.04	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.63	N	036670	500	56 억		266493	N	N	0	N	00	N
123	20240408	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	100	2	1.33	35498130	4705	120.09	7500	7600	7460	9750	5250	7500	7544.77	2.36	0	-369	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	857	7.79	0.77	12	0.04	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.63	N	036670	500	56 억		266493	N	N	0	N	00	N
124	20240408	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	90	2	1.20	29314650	3890	99.29	7500	7590	7460	9750	5250	7500	7535.90	2.36	0	-181	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	855	7.78	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.63	N	036670	500	56 억		266493	N	N	0	N	00	N
125	20240408	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	80	2	1.07	27606900	3665	93.54	7500	7590	7460	9750	5250	7500	7532.58	2.36	0	-168	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	854	7.77	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.63	N	036670	500	56 억		266493	N	N	0	N	00	N
126	20240408	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	80	2	1.07	24064910	3198	81.62	7500	7590	7460	9750	5250	7500	7524.99	2.36	0	-122	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	854	7.77	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.63	N	036670	500	56 억		266493	N	N	0	N	00	N
127	20240408	110403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	90	2	1.20	23185760	3082	78.66	7500	7590	7460	9750	5250	7500	7522.96	2.36	0	-119	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	855	7.78	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.63	N	036670	500	56 억		266493	N	N	0	N	00	N
128	20240408	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	20	2	0.27	10476780	1400	35.73	7500	7530	7460	9750	5250	7500	7483.41	2.36	0	-128	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	848	7.70	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.72	6800	20231026	10.59	7800	-3.59	20240320	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.63	N	036670	500	56 억		266493	N	N	0	N	00	N
129	20240408	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	30	2	0.40	180060	24	0.61	7500	7530	7500	9750	5250	7500	7502.50	2.36	0	0	7606	7552	7506	7452	7406	7530	7430	56	2250	500	5250	10	1	11270000	849	7.72	0.77	12	0.00	976.00	9814.00	9990	20230419	-24.62	6800	20231026	10.74	7800	-3.46	20240320	7050	6.81	20240109	9990	-24.62	20230419	6800	10.74	20231026	0.63	N	036670	500	56 억		266493	N	N	0	N	00	N
130	20240405	160403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-40	5	-0.53	29423900	3918	57.06	7540	7560	7460	9800	5280	7540	7509.93	2.36	0	359	7720	7630	7540	7450	7360	7585	7405	56	2260	500	5270	10	1	11270000	845	7.68	0.76	12	0.03	976.00	9814.00	9990	20230419	-24.92	6800	20231026	10.29	7800	-3.85	20240320	7050	6.38	20240109	9990	-24.92	20230419	6800	10.29	20231026	0.63	N	036670	500	56 억		266134	N	N	0	N	00	N
131	20240405	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-30	5	-0.40	27893730	3714	54.08	7540	7560	7460	9800	5280	7540	7510.43	2.36	0	364	7720	7630	7540	7450	7360	7585	7405	56	2260	500	5270	10	1	11270000	846	7.69	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.82	6800	20231026	10.44	7800	-3.72	20240320	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.63	N	036670	500	56 억		266134	N	N	0	N	00	N
132	20240405	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-20	5	-0.27	26301650	3502	51.00	7540	7560	7460	9800	5280	7540	7510.47	2.36	0	180	7720	7630	7540	7450	7360	7585	7405	56	2260	500	5270	10	1	11270000	848	7.70	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.72	6800	20231026	10.59	7800	-3.59	20240320	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.63	N	036670	500	56 억		266134	N	N	0	N	00	N
133	20240405	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	0	3	0.00	14519620	1929	28.09	7540	7560	7490	9800	5280	7540	7527.02	2.36	0	177	7720	7630	7540	7450	7360	7585	7405	56	2260	500	5270	10	1	11270000	850	7.73	0.77	12	0.02	976.00	9814.00	9990	20230419	-24.52	6800	20231026	10.88	7800	-3.33	20240320	7050	6.95	20240109	9990	-24.52	20230419	6800	10.88	20231026	0.63	N	036670	500	56 억		266134	N	N	0	N	00	N
134	20240405	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	20	2	0.27	11238250	1493	21.74	7540	7560	7490	9800	5280	7540	7527.29	2.36	0	102	7720	7630	7540	7450	7360	7585	7405	56	2260	500	5270	10	1	11270000	852	7.75	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.32	6800	20231026	11.18	7800	-3.08	20240320	7050	7.23	20240109	9990	-24.32	20230419	6800	11.18	20231026	0.63	N	036670	500	56 억		266134	N	N	0	N	00	N
135	20240405	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	20	2	0.27	5443070	723	10.53	7540	7560	7490	9800	5280	7540	7528.45	2.36	0	-5	7720	7630	7540	7450	7360	7585	7405	56	2260	500	5270	10	1	11270000	852	7.75	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.32	6800	20231026	11.18	7800	-3.08	20240320	7050	7.23	20240109	9990	-24.32	20230419	6800	11.18	20231026	0.63	N	036670	500	56 억		266134	N	N	0	N	00	N
136	20240405	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	0	3	0.00	1100080	146	2.13	7540	7540	7490	9800	5280	7540	7534.79	2.36	0	-5	7720	7630	7540	7450	7360	7585	7405	56	2260	500	5270	10	1	11270000	850	7.73	0.77	12	0.00	976.00	9814.00	9990	20230419	-24.52	6800	20231026	10.88	7800	-3.33	20240320	7050	6.95	20240109	9990	-24.52	20230419	6800	10.88	20231026	0.63	N	036670	500	56 억		266134	N	N	0	N	00	N
137	20240405	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-50	5	-0.66	716250	95	1.38	7540	7540	7490	9800	5280	7540	7539.47	2.36	0	0	7720	7630	7540	7450	7360	7585	7405	56	2260	500	5270	10	1	11270000	844	7.67	0.76	12	0.00	976.00	9814.00	9990	20230419	-25.03	6800	20231026	10.15	7800	-3.97	20240320	7050	6.24	20240109	9990	-25.03	20230419	6800	10.15	20231026	0.63	N	036670	500	56 억		266134	N	N	0	N	00	N
138	20240404	160356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-40	5	-0.53	51502000	6867	113.22	7620	7630	7450	9850	5310	7580	7499.93	2.37	0	-371	7626	7602	7566	7542	7506	7615	7555	56	2270	500	5300	10	1	11270000	850	7.73	0.77	12	0.06	976.00	9814.00	9990	20230419	-24.52	6800	20231026	10.88	7800	-3.33	20240320	7050	6.95	20240109	9990	-24.52	20230419	6800	10.88	20231026	0.63	N	036670	500	56 억		266657	N	N	0	N	00	N
139	20240404	150355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-80	5	-1.06	38642410	5156	85.01	7620	7630	7450	9850	5310	7580	7494.65	2.37	0	-329	7626	7602	7566	7542	7506	7615	7555	56	2270	500	5300	10	1	11270000	845	7.68	0.76	12	0.05	976.00	9814.00	9990	20230419	-24.92	6800	20231026	10.29	7800	-3.85	20240320	7050	6.38	20240109	9990	-24.92	20230419	6800	10.29	20231026	0.63	N	036670	500	56 억		266657	N	N	0	N	00	N
140	20240404	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-120	5	-1.58	35335220	4714	77.72	7620	7630	7450	9850	5310	7580	7495.80	2.37	0	-316	7626	7602	7566	7542	7506	7615	7555	56	2270	500	5300	10	1	11270000	841	7.64	0.76	12	0.04	976.00	9814.00	9990	20230419	-25.33	6800	20231026	9.71	7800	-4.36	20240320	7050	5.82	20240109	9990	-25.33	20230419	6800	9.71	20231026	0.63	N	036670	500	56 억		266657	N	N	0	N	00	N
141	20240404	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-70	5	-0.92	22227660	2957	48.76	7620	7630	7460	9850	5310	7580	7516.96	2.37	0	-261	7626	7602	7566	7542	7506	7615	7555	56	2270	500	5300	10	1	11270000	846	7.69	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.82	6800	20231026	10.44	7800	-3.72	20240320	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.63	N	036670	500	56 억		266657	N	N	0	N	00	N
142	20240404	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-70	5	-0.92	12124770	1609	26.53	7620	7630	7500	9850	5310	7580	7535.59	2.37	0	-232	7626	7602	7566	7542	7506	7615	7555	56	2270	500	5300	10	1	11270000	846	7.69	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.82	6800	20231026	10.44	7800	-3.72	20240320	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.63	N	036670	500	56 억		266657	N	N	0	N	00	N
143	20240404	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-30	5	-0.40	8694220	1152	18.99	7620	7630	7500	9850	5310	7580	7547.07	2.37	0	-44	7626	7602	7566	7542	7506	7615	7555	56	2270	500	5300	10	1	11270000	851	7.74	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.42	6800	20231026	11.03	7800	-3.21	20240320	7050	7.09	20240109	9990	-24.42	20230419	6800	11.03	20231026	0.63	N	036670	500	56 억		266657	N	N	0	N	00	N
144	20240404	100354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-10	5	-0.13	3912810	516	8.51	7620	7630	7500	9850	5310	7580	7582.97	2.37	0	-48	7626	7602	7566	7542	7506	7615	7555	56	2270	500	5300	10	1	11270000	853	7.76	0.77	12	0.00	976.00	9814.00	9990	20230419	-24.22	6800	20231026	11.32	7800	-2.95	20240320	7050	7.38	20240109	9990	-24.22	20230419	6800	11.32	20231026	0.63	N	036670	500	56 억		266657	N	N	0	N	00	N
145	20240404	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	40	2	0.53	853440	112	1.85	7620	7620	7620	9850	5310	7580	7620.00	2.37	0	-19	7626	7602	7566	7542	7506	7615	7555	56	2270	500	5300	10	1	11270000	859	7.81	0.78	12	0.00	976.00	9814.00	9990	20230419	-23.72	6800	20231026	12.06	7800	-2.31	20240320	7050	8.09	20240109	9990	-23.72	20230419	6800	12.06	20231026	0.63	N	036670	500	56 억		266657	N	N	0	N	00	N
146	20240403	160355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	40	2	0.53	45833000	6065	91.60	7570	7590	7530	9800	5280	7540	7556.97	2.37	0	-931	7753	7646	7573	7466	7393	7610	7430	56	2260	500	5270	10	1	11270000	854	7.77	0.77	12	0.05	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.62	N	036670	500	56 억		267588	N	N	0	N	00	N
147	20240403	150352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	50	2	0.66	45734450	6052	91.41	7570	7590	7530	9800	5280	7540	7556.92	2.37	0	-931	7753	7646	7573	7466	7393	7610	7430	56	2260	500	5270	10	1	11270000	855	7.78	0.77	12	0.05	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.62	N	036670	500	56 억		267588	N	N	0	N	00	N
148	20240403	140352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	10	2	0.13	33016120	4374	66.06	7570	7590	7530	9800	5280	7540	7548.27	2.37	0	-53	7753	7646	7573	7466	7393	7610	7430	56	2260	500	5270	10	1	11270000	851	7.74	0.77	12	0.04	976.00	9814.00	9990	20230419	-24.42	6800	20231026	11.03	7800	-3.21	20240320	7050	7.09	20240109	9990	-24.42	20230419	6800	11.03	20231026	0.62	N	036670	500	56 억		267588	N	N	0	N	00	N
149	20240403	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-10	5	-0.13	32691720	4331	65.41	7570	7590	7530	9800	5280	7540	7548.31	2.37	0	-53	7753	7646	7573	7466	7393	7610	7430	56	2260	500	5270	10	1	11270000	849	7.72	0.77	12	0.04	976.00	9814.00	9990	20230419	-24.62	6800	20231026	10.74	7800	-3.46	20240320	7050	6.81	20240109	9990	-24.62	20230419	6800	10.74	20231026	0.62	N	036670	500	56 억		267588	N	N	0	N	00	N
150	20240403	120353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	10	2	0.13	19227910	2545	38.44	7570	7590	7530	9800	5280	7540	7555.17	2.37	0	-306	7753	7646	7573	7466	7393	7610	7430	56	2260	500	5270	10	1	11270000	851	7.74	0.77	12	0.02	976.00	9814.00	9990	20230419	-24.42	6800	20231026	11.03	7800	-3.21	20240320	7050	7.09	20240109	9990	-24.42	20230419	6800	11.03	20231026	0.62	N	036670	500	56 억		267588	N	N	0	N	00	N
151	20240403	110352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	50	2	0.66	6759970	893	13.49	7570	7590	7540	9800	5280	7540	7569.96	2.37	0	-269	7753	7646	7573	7466	7393	7610	7430	56	2260	500	5270	10	1	11270000	855	7.78	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.62	N	036670	500	56 억		267588	N	N	0	N	00	N
152	20240403	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	40	2	0.53	5183790	685	10.35	7570	7590	7540	9800	5280	7540	7567.58	2.37	0	-269	7753	7646	7573	7466	7393	7610	7430	56	2260	500	5270	10	1	11270000	854	7.77	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.62	N	036670	500	56 억		267588	N	N	0	N	00	N
153	20240403	090354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	50	2	0.66	3353910	443	6.69	7570	7590	7570	9800	5280	7540	7570.90	2.37	0	-221	7753	7646	7573	7466	7393	7610	7430	56	2260	500	5270	10	1	11270000	855	7.78	0.77	12	0.00	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.62	N	036670	500	56 억		267588	N	N	0	N	00	N
154	20240402	160344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-50	5	-0.66	49852770	6617	36.50	7680	7680	7500	9860	5320	7590	7534.04	2.38	0	-878	7763	7676	7583	7496	7403	7680	7500	56	2270	500	5310	10	1	11270000	850	7.73	0.77	12	0.06	976.00	9814.00	9990	20230419	-24.52	6800	20231026	10.88	7800	-3.33	20240320	7050	6.95	20240109	9990	-24.52	20230419	6800	10.88	20231026	0.64	N	036670	500	56 억		268466	N	N	0	N	00	N
155	20240402	150352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-50	5	-0.66	35910130	4764	26.28	7680	7680	7500	9860	5320	7590	7537.81	2.38	0	-519	7763	7676	7583	7496	7403	7680	7500	56	2270	500	5310	10	1	11270000	850	7.73	0.77	12	0.04	976.00	9814.00	9990	20230419	-24.52	6800	20231026	10.88	7800	-3.33	20240320	7050	6.95	20240109	9990	-24.52	20230419	6800	10.88	20231026	0.64	N	036670	500	56 억		268466	N	N	0	N	00	N
156	20240402	140352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-40	5	-0.53	26209920	3472	19.15	7680	7680	7510	9860	5320	7590	7548.94	2.38	0	-403	7763	7676	7583	7496	7403	7680	7500	56	2270	500	5310	10	1	11270000	851	7.74	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.42	6800	20231026	11.03	7800	-3.21	20240320	7050	7.09	20240109	9990	-24.42	20230419	6800	11.03	20231026	0.64	N	036670	500	56 억		268466	N	N	0	N	00	N
157	20240402	130347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-70	5	-0.92	22558620	2986	16.47	7680	7680	7510	9860	5320	7590	7554.80	2.38	0	-108	7763	7676	7583	7496	7403	7680	7500	56	2270	500	5310	10	1	11270000	848	7.70	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.72	6800	20231026	10.59	7800	-3.59	20240320	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.64	N	036670	500	56 억		268466	N	N	0	N	00	N
158	20240402	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-10	5	-0.13	17325570	2291	12.64	7680	7680	7510	9860	5320	7590	7562.45	2.38	0	-97	7763	7676	7583	7496	7403	7680	7500	56	2270	500	5310	10	1	11270000	854	7.77	0.77	12	0.02	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.64	N	036670	500	56 억		268466	N	N	0	N	00	N
159	20240402	110348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-20	5	-0.26	16068770	2125	11.72	7680	7680	7510	9860	5320	7590	7561.77	2.38	0	-97	7763	7676	7583	7496	7403	7680	7500	56	2270	500	5310	10	1	11270000	853	7.76	0.77	12	0.02	976.00	9814.00	9990	20230419	-24.22	6800	20231026	11.32	7800	-2.95	20240320	7050	7.38	20240109	9990	-24.22	20230419	6800	11.32	20231026	0.64	N	036670	500	56 억		268466	N	N	0	N	00	N
160	20240402	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-20	5	-0.26	7682870	1013	5.59	7680	7680	7530	9860	5320	7590	7584.27	2.38	0	-67	7763	7676	7583	7496	7403	7680	7500	56	2270	500	5310	10	1	11270000	853	7.76	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.22	6800	20231026	11.32	7800	-2.95	20240320	7050	7.38	20240109	9990	-24.22	20230419	6800	11.32	20231026	0.64	N	036670	500	56 억		268466	N	N	0	N	00	N
161	20240402	090347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	30	2	0.40	1441320	188	1.04	7680	7680	7620	9860	5320	7590	7666.60	2.38	0	-21	7763	7676	7583	7496	7403	7680	7500	56	2270	500	5310	10	1	11270000	859	7.81	0.78	12	0.00	976.00	9814.00	9990	20230419	-23.72	6800	20231026	12.06	7800	-2.31	20240320	7050	8.09	20240109	9990	-23.72	20230419	6800	12.06	20231026	0.64	N	036670	500	56 억		268466	N	N	0	N	00	N
162	20240401	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-60	5	-0.78	135892250	18004	414.74	7590	7670	7490	9940	5360	7650	7547.80	2.37	0	963	7750	7700	7600	7550	7450	7725	7575	56	2290	500	5350	10	1	11270000	855	7.78	0.77	12	0.16	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.64	N	036670	500	56 억		267503	N	N	0	N	00	N
163	20240401	150346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-130	5	-1.70	133396990	17675	407.16	7590	7670	7490	9940	5360	7650	7547.21	2.37	0	965	7750	7700	7600	7550	7450	7725	7575	56	2290	500	5350	10	1	11270000	848	7.70	0.77	12	0.16	976.00	9814.00	9990	20230419	-24.72	6800	20231026	10.59	7800	-3.59	20240320	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.64	N	036670	500	56 억		267503	N	N	0	N	00	N
164	20240401	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-50	5	-0.65	106213280	14089	324.56	7590	7670	7490	9940	5360	7650	7538.74	2.37	0	632	7750	7700	7600	7550	7450	7725	7575	56	2290	500	5350	10	1	11270000	857	7.79	0.77	12	0.13	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.64	N	036670	500	56 억		267503	N	N	0	N	00	N
165	20240401	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-120	5	-1.57	93394610	12394	285.51	7590	7670	7490	9940	5360	7650	7535.47	2.37	0	1046	7750	7700	7600	7550	7450	7725	7575	56	2290	500	5350	10	1	11270000	849	7.72	0.77	12	0.11	976.00	9814.00	9990	20230419	-24.62	6800	20231026	10.74	7800	-3.46	20240320	7050	6.81	20240109	9990	-24.62	20230419	6800	10.74	20231026	0.64	N	036670	500	56 억		267503	N	N	0	N	00	N
166	20240401	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-110	5	-1.44	41173900	5438	125.27	7590	7670	7500	9940	5360	7650	7571.52	2.37	0	335	7750	7700	7600	7550	7450	7725	7575	56	2290	500	5350	10	1	11270000	850	7.73	0.77	12	0.05	976.00	9814.00	9990	20230419	-24.52	6800	20231026	10.88	7800	-3.33	20240320	7050	6.95	20240109	9990	-24.52	20230419	6800	10.88	20231026	0.64	N	036670	500	56 억		267503	N	N	0	N	00	N
167	20240401	110346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-40	5	-0.52	24698970	3265	75.21	7590	7670	7500	9940	5360	7650	7564.77	2.37	0	246	7750	7700	7600	7550	7450	7725	7575	56	2290	500	5350	10	1	11270000	858	7.80	0.78	12	0.03	976.00	9814.00	9990	20230419	-23.82	6800	20231026	11.91	7800	-2.44	20240320	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.64	N	036670	500	56 억		267503	N	N	0	N	00	N
168	20240401	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-60	5	-0.78	15443200	2049	47.20	7590	7670	7500	9940	5360	7650	7536.94	2.37	0	569	7750	7700	7600	7550	7450	7725	7575	56	2290	500	5350	10	1	11270000	855	7.78	0.77	12	0.02	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.64	N	036670	500	56 억		267503	N	N	0	N	00	N
169	20240401	090345	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-10	5	-0.13	121490	16	0.37	7590	7640	7590	9940	5360	7650	7593.12	2.37	0	-3	7750	7700	7600	7550	7450	7725	7575	56	2290	500	5350	10	1	11270000	861	7.83	0.78	12	0.00	976.00	9814.00	9990	20230419	-23.52	6800	20231026	12.35	7800	-2.05	20240320	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.64	N	036670	500	56 억		267503	N	N	0	N	00	N