KissMeData/037370/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	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-50	5	-0.58	337255880	39239	87.62	8510	8700	8510	11150	6010	8580	8594.92	1.95	0	3950	8846	8712	8456	8322	8066	8780	8390	86	2570	1000	5310	10	1	8624972	736	-9.47	1.23	12	0.45	-901.00	6927.00	30500	20230503	-72.03	8130	20240411	4.92	12850	-33.62	20240103	8130	4.92	20240411	30500	-72.03	20230503	8130	4.92	20240411	0.56	N	037370	1000	86 억		167864	N	N	0	N	00	N
3	20240430	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	20	2	0.23	302958130	35252	78.72	8510	8700	8510	11150	6010	8580	8594.07	1.95	0	5175	8846	8712	8456	8322	8066	8780	8390	86	2570	1000	5310	10	1	8624972	742	-9.54	1.24	12	0.41	-901.00	6927.00	30500	20230503	-71.80	8130	20240411	5.78	12850	-33.07	20240103	8130	5.78	20240411	30500	-71.80	20230503	8130	5.78	20240411	0.56	N	037370	1000	86 억		167864	N	N	0	N	00	N
4	20240430	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	70	2	0.82	247161490	28766	64.23	8510	8700	8510	11150	6010	8580	8592.14	1.95	0	4730	8846	8712	8456	8322	8066	8780	8390	86	2570	1000	5310	10	1	8624972	746	-9.60	1.25	12	0.33	-901.00	6927.00	30500	20230503	-71.64	8130	20240411	6.40	12850	-32.68	20240103	8130	6.40	20240411	30500	-71.64	20230503	8130	6.40	20240411	0.56	N	037370	1000	86 억		167864	N	N	0	N	00	N
5	20240430	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	80	2	0.93	215241390	25086	56.02	8510	8690	8510	11150	6010	8580	8580.14	1.95	0	4676	8846	8712	8456	8322	8066	8780	8390	86	2570	1000	5310	10	1	8624972	747	-9.61	1.25	12	0.29	-901.00	6927.00	30500	20230503	-71.61	8130	20240411	6.52	12850	-32.61	20240103	8130	6.52	20240411	30500	-71.61	20230503	8130	6.52	20240411	0.56	N	037370	1000	86 억		167864	N	N	0	N	00	N
6	20240430	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-10	5	-0.12	155085320	18083	40.38	8510	8690	8510	11150	6010	8580	8576.30	1.95	0	3939	8846	8712	8456	8322	8066	8780	8390	86	2570	1000	5310	10	1	8624972	739	-9.51	1.24	12	0.21	-901.00	6927.00	30500	20230503	-71.90	8130	20240411	5.41	12850	-33.31	20240103	8130	5.41	20240411	30500	-71.90	20230503	8130	5.41	20240411	0.56	N	037370	1000	86 억		167864	N	N	0	N	00	N
7	20240430	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-30	5	-0.35	115744360	13498	30.14	8510	8690	8510	11150	6010	8580	8574.93	1.95	0	4176	8846	8712	8456	8322	8066	8780	8390	86	2570	1000	5310	10	1	8624972	737	-9.49	1.23	12	0.16	-901.00	6927.00	30500	20230503	-71.97	8130	20240411	5.17	12850	-33.46	20240103	8130	5.17	20240411	30500	-71.97	20230503	8130	5.17	20240411	0.56	N	037370	1000	86 억		167864	N	N	0	N	00	N
8	20240430	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	60	2	0.70	56862260	6618	14.78	8510	8690	8510	11150	6010	8580	8592.06	1.95	0	1290	8846	8712	8456	8322	8066	8780	8390	86	2570	1000	5310	10	1	8624972	745	-9.59	1.25	12	0.08	-901.00	6927.00	30500	20230503	-71.67	8130	20240411	6.27	12850	-32.76	20240103	8130	6.27	20240411	30500	-71.67	20230503	8130	6.27	20240411	0.56	N	037370	1000	86 억		167864	N	N	0	N	00	N
9	20240430	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-50	5	-0.58	3233550	379	0.85	8510	8560	8510	11150	6010	8580	8531.79	1.95	0	-2	8846	8712	8456	8322	8066	8780	8390	86	2570	1000	5310	10	1	8624972	736	-9.47	1.23	12	0.00	-901.00	6927.00	30500	20230503	-72.03	8130	20240411	4.92	12850	-33.62	20240103	8130	4.92	20240411	30500	-72.03	20230503	8130	4.92	20240411	0.56	N	037370	1000	86 억		167864	N	N	0	N	00	N
10	20240429	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	370	2	4.51	377529980	44774	166.09	8210	8590	8200	10670	5750	8210	8431.80	1.74	0	17271	8396	8302	8226	8132	8056	8265	8095	86	2460	1000	5090	10	1	8624972	740	-9.52	1.24	12	0.52	-901.00	6927.00	30500	20230503	-71.87	8130	20240411	5.54	12850	-33.23	20240103	8130	5.54	20240411	30500	-71.87	20230503	8130	5.54	20240411	0.57	N	037370	1000	86 억		150366	N	N	0	N	00	N
11	20240429	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	380	2	4.63	360695750	42806	158.79	8210	8590	8200	10670	5750	8210	8426.29	1.74	0	16521	8396	8302	8226	8132	8056	8265	8095	86	2460	1000	5090	10	1	8624972	741	-9.53	1.24	12	0.50	-901.00	6927.00	30500	20230503	-71.84	8130	20240411	5.66	12850	-33.15	20240103	8130	5.66	20240411	30500	-71.84	20230503	8130	5.66	20240411	0.57	N	037370	1000	86 억		150366	N	N	0	N	00	N
12	20240429	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	320	2	3.90	307177530	36543	135.56	8210	8580	8200	10670	5750	8210	8405.92	1.74	0	14314	8396	8302	8226	8132	8056	8265	8095	86	2460	1000	5090	10	1	8624972	736	-9.47	1.23	12	0.42	-901.00	6927.00	30500	20230503	-72.03	8130	20240411	4.92	12850	-33.62	20240103	8130	4.92	20240411	30500	-72.03	20230503	8130	4.92	20240411	0.57	N	037370	1000	86 억		150366	N	N	0	N	00	N
13	20240429	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	240	2	2.92	228796460	27325	101.36	8210	8480	8200	10670	5750	8210	8373.15	1.74	0	12443	8396	8302	8226	8132	8056	8265	8095	86	2460	1000	5090	10	1	8624972	729	-9.38	1.22	12	0.32	-901.00	6927.00	30500	20230503	-72.30	8130	20240411	3.94	12850	-34.24	20240103	8130	3.94	20240411	30500	-72.30	20230503	8130	3.94	20240411	0.57	N	037370	1000	86 억		150366	N	N	0	N	00	N
14	20240429	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	210	2	2.56	179890860	21539	79.90	8210	8430	8200	10670	5750	8210	8351.87	1.74	0	12994	8396	8302	8226	8132	8056	8265	8095	86	2460	1000	5090	10	1	8624972	726	-9.35	1.22	12	0.25	-901.00	6927.00	30500	20230503	-72.39	8130	20240411	3.57	12850	-34.47	20240103	8130	3.57	20240411	30500	-72.39	20230503	8130	3.57	20240411	0.57	N	037370	1000	86 억		150366	N	N	0	N	00	N
15	20240429	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	200	2	2.44	150212850	18010	66.81	8210	8410	8200	10670	5750	8210	8340.52	1.74	0	10753	8396	8302	8226	8132	8056	8265	8095	86	2460	1000	5090	10	1	8624972	725	-9.33	1.21	12	0.21	-901.00	6927.00	30500	20230503	-72.43	8130	20240411	3.44	12850	-34.55	20240103	8130	3.44	20240411	30500	-72.43	20230503	8130	3.44	20240411	0.57	N	037370	1000	86 억		150366	N	N	0	N	00	N
16	20240429	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	180	2	2.19	99687080	11954	44.34	8210	8410	8200	10670	5750	8210	8339.22	1.74	0	6373	8396	8302	8226	8132	8056	8265	8095	86	2460	1000	5090	10	1	8624972	724	-9.31	1.21	12	0.14	-901.00	6927.00	30500	20230503	-72.49	8130	20240411	3.20	12850	-34.71	20240103	8130	3.20	20240411	30500	-72.49	20230503	8130	3.20	20240411	0.57	N	037370	1000	86 억		150366	N	N	0	N	00	N
17	20240429	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	10	2	0.12	566310	69	0.26	8210	8220	8200	10670	5750	8210	8207.39	1.74	0	-35	8396	8302	8226	8132	8056	8265	8095	86	2460	1000	5090	10	1	8624972	709	-9.12	1.19	12	0.00	-901.00	6927.00	30500	20230503	-73.05	8130	20240411	1.11	12850	-36.03	20240103	8130	1.11	20240411	30500	-73.05	20230503	8130	1.11	20240411	0.57	N	037370	1000	86 억		150366	N	N	0	N	00	N
18	20240426	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-70	5	-0.85	220574520	26910	91.73	8270	8320	8150	10760	5800	8280	8196.73	1.82	0	-6789	8526	8402	8316	8192	8106	8360	8150	86	2480	1000	5130	10	1	8624972	708	-9.11	1.19	12	0.31	-901.00	6927.00	30500	20230503	-73.08	8130	20240411	0.98	12850	-36.11	20240103	8130	0.98	20240411	30500	-73.08	20230503	8130	0.98	20240411	0.60	N	037370	1000	86 억		157155	N	N	0	N	00	N
19	20240426	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-80	5	-0.97	213339650	26027	88.72	8270	8320	8150	10760	5800	8280	8196.86	1.82	0	-6746	8526	8402	8316	8192	8106	8360	8150	86	2480	1000	5130	10	1	8624972	707	-9.10	1.18	12	0.30	-901.00	6927.00	30500	20230503	-73.11	8130	20240411	0.86	12850	-36.19	20240103	8130	0.86	20240411	30500	-73.11	20230503	8130	0.86	20240411	0.60	N	037370	1000	86 억		157155	N	N	0	N	00	N
20	20240426	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-80	5	-0.97	191399960	23346	79.58	8270	8320	8150	10760	5800	8280	8198.40	1.82	0	-6758	8526	8402	8316	8192	8106	8360	8150	86	2480	1000	5130	10	1	8624972	707	-9.10	1.18	12	0.27	-901.00	6927.00	30500	20230503	-73.11	8130	20240411	0.86	12850	-36.19	20240103	8130	0.86	20240411	30500	-73.11	20230503	8130	0.86	20240411	0.60	N	037370	1000	86 억		157155	N	N	0	N	00	N
21	20240426	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-100	5	-1.21	158532140	19327	65.88	8270	8320	8150	10760	5800	8280	8202.63	1.82	0	-5416	8526	8402	8316	8192	8106	8360	8150	86	2480	1000	5130	10	1	8624972	706	-9.08	1.18	12	0.22	-901.00	6927.00	30500	20230503	-73.18	8130	20240411	0.62	12850	-36.34	20240103	8130	0.62	20240411	30500	-73.18	20230503	8130	0.62	20240411	0.60	N	037370	1000	86 억		157155	N	N	0	N	00	N
22	20240426	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-110	5	-1.33	134766000	16423	55.98	8270	8320	8150	10760	5800	8280	8205.93	1.82	0	-5300	8526	8402	8316	8192	8106	8360	8150	86	2480	1000	5130	10	1	8624972	705	-9.07	1.18	12	0.19	-901.00	6927.00	30500	20230503	-73.21	8130	20240411	0.49	12850	-36.42	20240103	8130	0.49	20240411	30500	-73.21	20230503	8130	0.49	20240411	0.60	N	037370	1000	86 억		157155	N	N	0	N	00	N
23	20240426	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-80	5	-0.97	100008700	12172	41.49	8270	8320	8150	10760	5800	8280	8216.29	1.82	0	-4558	8526	8402	8316	8192	8106	8360	8150	86	2480	1000	5130	10	1	8624972	707	-9.10	1.18	12	0.14	-901.00	6927.00	30500	20230503	-73.11	8130	20240411	0.86	12850	-36.19	20240103	8130	0.86	20240411	30500	-73.11	20230503	8130	0.86	20240411	0.60	N	037370	1000	86 억		157155	N	N	0	N	00	N
24	20240426	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-60	5	-0.72	44251710	5369	18.30	8270	8320	8210	10760	5800	8280	8242.08	1.82	0	-655	8526	8402	8316	8192	8106	8360	8150	86	2480	1000	5130	10	1	8624972	709	-9.12	1.19	12	0.06	-901.00	6927.00	30500	20230503	-73.05	8130	20240411	1.11	12850	-36.03	20240103	8130	1.11	20240411	30500	-73.05	20230503	8130	1.11	20240411	0.60	N	037370	1000	86 억		157155	N	N	0	N	00	N
25	20240426	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-20	5	-0.24	10271750	1243	4.24	8270	8290	8210	10760	5800	8280	8263.68	1.82	0	225	8526	8402	8316	8192	8106	8360	8150	86	2480	1000	5130	10	1	8624972	712	-9.17	1.19	12	0.01	-901.00	6927.00	30500	20230503	-72.92	8130	20240411	1.60	12850	-35.72	20240103	8130	1.60	20240411	30500	-72.92	20230503	8130	1.60	20240411	0.60	N	037370	1000	86 억		157155	N	N	0	N	00	N
26	20240425	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-180	5	-2.13	242426360	29249	107.66	8400	8440	8230	10990	5930	8460	8288.42	1.97	0	-12868	8640	8550	8400	8310	8160	8595	8355	86	2530	1000	5240	10	1	8624972	714	-9.19	1.20	12	0.34	-901.00	6927.00	30500	20230503	-72.85	8130	20240411	1.85	12850	-35.56	20240103	8130	1.85	20240411	30500	-72.85	20230503	8130	1.85	20240411	0.60	N	037370	1000	86 억		170023	N	N	0	N	00	N
27	20240425	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-190	5	-2.25	209420380	25250	92.94	8400	8440	8230	10990	5930	8460	8293.88	1.97	0	-9456	8640	8550	8400	8310	8160	8595	8355	86	2530	1000	5240	10	1	8624972	713	-9.18	1.19	12	0.29	-901.00	6927.00	30500	20230503	-72.89	8130	20240411	1.72	12850	-35.64	20240103	8130	1.72	20240411	30500	-72.89	20230503	8130	1.72	20240411	0.60	N	037370	1000	86 억		170023	N	N	0	N	00	N
28	20240425	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-190	5	-2.25	146355290	17611	64.82	8400	8440	8250	10990	5930	8460	8310.45	1.97	0	-4779	8640	8550	8400	8310	8160	8595	8355	86	2530	1000	5240	10	1	8624972	713	-9.18	1.19	12	0.20	-901.00	6927.00	30500	20230503	-72.89	8130	20240411	1.72	12850	-35.64	20240103	8130	1.72	20240411	30500	-72.89	20230503	8130	1.72	20240411	0.60	N	037370	1000	86 억		170023	N	N	0	N	00	N
29	20240425	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-190	5	-2.25	122527960	14729	54.21	8400	8440	8250	10990	5930	8460	8318.82	1.97	0	-2485	8640	8550	8400	8310	8160	8595	8355	86	2530	1000	5240	10	1	8624972	713	-9.18	1.19	12	0.17	-901.00	6927.00	30500	20230503	-72.89	8130	20240411	1.72	12850	-35.64	20240103	8130	1.72	20240411	30500	-72.89	20230503	8130	1.72	20240411	0.60	N	037370	1000	86 억		170023	N	N	0	N	00	N
30	20240425	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-200	5	-2.36	112483790	13517	49.75	8400	8440	8250	10990	5930	8460	8321.65	1.97	0	-2100	8640	8550	8400	8310	8160	8595	8355	86	2530	1000	5240	10	1	8624972	712	-9.17	1.19	12	0.16	-901.00	6927.00	30500	20230503	-72.92	8130	20240411	1.60	12850	-35.72	20240103	8130	1.60	20240411	30500	-72.92	20230503	8130	1.60	20240411	0.60	N	037370	1000	86 억		170023	N	N	0	N	00	N
31	20240425	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-170	5	-2.01	94781580	11376	41.87	8400	8440	8250	10990	5930	8460	8331.71	1.97	0	-1932	8640	8550	8400	8310	8160	8595	8355	86	2530	1000	5240	10	1	8624972	715	-9.20	1.20	12	0.13	-901.00	6927.00	30500	20230503	-72.82	8130	20240411	1.97	12850	-35.49	20240103	8130	1.97	20240411	30500	-72.82	20230503	8130	1.97	20240411	0.60	N	037370	1000	86 억		170023	N	N	0	N	00	N
32	20240425	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	-100	5	-1.18	54580610	6537	24.06	8400	8440	8250	10990	5930	8460	8349.49	1.97	0	1762	8640	8550	8400	8310	8160	8595	8355	86	2530	1000	5240	10	1	8624972	721	-9.28	1.21	12	0.08	-901.00	6927.00	30500	20230503	-72.59	8130	20240411	2.83	12850	-34.94	20240103	8130	2.83	20240411	30500	-72.59	20230503	8130	2.83	20240411	0.60	N	037370	1000	86 억		170023	N	N	0	N	00	N
33	20240425	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	-20	5	-0.24	10023160	1195	4.40	8400	8440	8380	10990	5930	8460	8387.58	1.97	0	682	8640	8550	8400	8310	8160	8595	8355	86	2530	1000	5240	10	1	8624972	728	-9.37	1.22	12	0.01	-901.00	6927.00	30500	20230503	-72.33	8130	20240411	3.81	12850	-34.32	20240103	8130	3.81	20240411	30500	-72.33	20230503	8130	3.81	20240411	0.60	N	037370	1000	86 억		170023	N	N	0	N	00	N
34	20240424	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	230	2	2.79	227762390	27159	67.36	8250	8490	8250	10690	5770	8230	8386.02	1.83	0	12012	8436	8332	8276	8172	8116	8305	8145	86	2460	1000	5100	10	1	8624972	730	-9.39	1.22	12	0.31	-901.00	6927.00	30500	20230503	-72.26	8130	20240411	4.06	12850	-34.16	20240103	8130	4.06	20240411	30500	-72.26	20230503	8130	4.06	20240411	0.60	N	037370	1000	86 억		157539	N	N	0	N	00	N
35	20240424	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	210	2	2.55	201488420	24055	59.66	8250	8460	8250	10690	5770	8230	8376.16	1.83	0	9844	8436	8332	8276	8172	8116	8305	8145	86	2460	1000	5100	10	1	8624972	728	-9.37	1.22	12	0.28	-901.00	6927.00	30500	20230503	-72.33	8130	20240411	3.81	12850	-34.32	20240103	8130	3.81	20240411	30500	-72.33	20230503	8130	3.81	20240411	0.60	N	037370	1000	86 억		157539	N	N	0	N	00	N
36	20240424	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	200	2	2.43	181977870	21739	53.92	8250	8460	8250	10690	5770	8230	8371.03	1.83	0	8896	8436	8332	8276	8172	8116	8305	8145	86	2460	1000	5100	10	1	8624972	727	-9.36	1.22	12	0.25	-901.00	6927.00	30500	20230503	-72.36	8130	20240411	3.69	12850	-34.40	20240103	8130	3.69	20240411	30500	-72.36	20230503	8130	3.69	20240411	0.60	N	037370	1000	86 억		157539	N	N	0	N	00	N
37	20240424	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	200	2	2.43	171851020	20537	50.94	8250	8460	8250	10690	5770	8230	8367.87	1.83	0	8166	8436	8332	8276	8172	8116	8305	8145	86	2460	1000	5100	10	1	8624972	727	-9.36	1.22	12	0.24	-901.00	6927.00	30500	20230503	-72.36	8130	20240411	3.69	12850	-34.40	20240103	8130	3.69	20240411	30500	-72.36	20230503	8130	3.69	20240411	0.60	N	037370	1000	86 억		157539	N	N	0	N	00	N
38	20240424	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	110	2	1.34	111613890	13377	33.18	8250	8460	8250	10690	5770	8230	8343.72	1.83	0	3295	8436	8332	8276	8172	8116	8305	8145	86	2460	1000	5100	10	1	8624972	719	-9.26	1.20	12	0.16	-901.00	6927.00	30500	20230503	-72.66	8130	20240411	2.58	12850	-35.10	20240103	8130	2.58	20240411	30500	-72.66	20230503	8130	2.58	20240411	0.60	N	037370	1000	86 억		157539	N	N	0	N	00	N
39	20240424	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	120	2	1.46	96622820	11583	28.73	8250	8460	8250	10690	5770	8230	8341.78	1.83	0	2792	8436	8332	8276	8172	8116	8305	8145	86	2460	1000	5100	10	1	8624972	720	-9.27	1.21	12	0.13	-901.00	6927.00	30500	20230503	-72.62	8130	20240411	2.71	12850	-35.02	20240103	8130	2.71	20240411	30500	-72.62	20230503	8130	2.71	20240411	0.60	N	037370	1000	86 억		157539	N	N	0	N	00	N
40	20240424	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	120	2	1.46	74695420	8952	22.20	8250	8460	8250	10690	5770	8230	8343.99	1.83	0	3261	8436	8332	8276	8172	8116	8305	8145	86	2460	1000	5100	10	1	8624972	720	-9.27	1.21	12	0.10	-901.00	6927.00	30500	20230503	-72.62	8130	20240411	2.71	12850	-35.02	20240103	8130	2.71	20240411	30500	-72.62	20230503	8130	2.71	20240411	0.60	N	037370	1000	86 억		157539	N	N	0	N	00	N
41	20240424	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	120	2	1.46	8161850	984	2.44	8250	8350	8250	10690	5770	8230	8294.56	1.83	0	477	8436	8332	8276	8172	8116	8305	8145	86	2460	1000	5100	10	1	8624972	720	-9.27	1.21	12	0.01	-901.00	6927.00	30500	20230503	-72.62	8130	20240411	2.71	12850	-35.02	20240103	8130	2.71	20240411	30500	-72.62	20230503	8130	2.71	20240411	0.60	N	037370	1000	86 억		157539	N	N	0	N	00	N
42	20240423	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-40	5	-0.48	332284430	40093	141.57	8280	8380	8220	10750	5790	8270	8287.88	1.86	0	-3431	8496	8382	8316	8202	8136	8350	8170	86	2480	1000	5120	10	1	8624972	710	-9.13	1.19	12	0.46	-901.00	6927.00	30500	20230503	-73.02	8130	20240411	1.23	12850	-35.95	20240103	8130	1.23	20240411	30500	-73.02	20230503	8130	1.23	20240411	0.60	N	037370	1000	86 억		160262	N	N	0	N	00	N
43	20240423	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-10	5	-0.12	285731560	34442	121.61	8280	8380	8240	10750	5790	8270	8296.02	1.86	0	-3545	8496	8382	8316	8202	8136	8350	8170	86	2480	1000	5120	10	1	8624972	712	-9.17	1.19	12	0.40	-901.00	6927.00	30500	20230503	-72.92	8130	20240411	1.60	12850	-35.72	20240103	8130	1.60	20240411	30500	-72.92	20230503	8130	1.60	20240411	0.60	N	037370	1000	86 억		160262	N	N	0	N	00	N
44	20240423	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	10	2	0.12	241714270	29118	102.81	8280	8380	8240	10750	5790	8270	8301.20	1.86	0	-3939	8496	8382	8316	8202	8136	8350	8170	86	2480	1000	5120	10	1	8624972	714	-9.19	1.20	12	0.34	-901.00	6927.00	30500	20230503	-72.85	8130	20240411	1.85	12850	-35.56	20240103	8130	1.85	20240411	30500	-72.85	20230503	8130	1.85	20240411	0.60	N	037370	1000	86 억		160262	N	N	0	N	00	N
45	20240423	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	40	2	0.48	214567760	25851	91.28	8280	8380	8240	10750	5790	8270	8300.17	1.86	0	-2503	8496	8382	8316	8202	8136	8350	8170	86	2480	1000	5120	10	1	8624972	717	-9.22	1.20	12	0.30	-901.00	6927.00	30500	20230503	-72.75	8130	20240411	2.21	12850	-35.33	20240103	8130	2.21	20240411	30500	-72.75	20230503	8130	2.21	20240411	0.60	N	037370	1000	86 억		160262	N	N	0	N	00	N
46	20240423	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	70	2	0.85	185796710	22395	79.08	8280	8380	8240	10750	5790	8270	8296.35	1.86	0	-2090	8496	8382	8316	8202	8136	8350	8170	86	2480	1000	5120	10	1	8624972	719	-9.26	1.20	12	0.26	-901.00	6927.00	30500	20230503	-72.66	8130	20240411	2.58	12850	-35.10	20240103	8130	2.58	20240411	30500	-72.66	20230503	8130	2.58	20240411	0.60	N	037370	1000	86 억		160262	N	N	0	N	00	N
47	20240423	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-10	5	-0.12	95091370	11474	40.51	8280	8360	8240	10750	5790	8270	8287.55	1.86	0	-3847	8496	8382	8316	8202	8136	8350	8170	86	2480	1000	5120	10	1	8624972	712	-9.17	1.19	12	0.13	-901.00	6927.00	30500	20230503	-72.92	8130	20240411	1.60	12850	-35.72	20240103	8130	1.60	20240411	30500	-72.92	20230503	8130	1.60	20240411	0.60	N	037370	1000	86 억		160262	N	N	0	N	00	N
48	20240423	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	10	2	0.12	38924200	4698	16.59	8280	8360	8260	10750	5790	8270	8285.27	1.86	0	-342	8496	8382	8316	8202	8136	8350	8170	86	2480	1000	5120	10	1	8624972	714	-9.19	1.20	12	0.05	-901.00	6927.00	30500	20230503	-72.85	8130	20240411	1.85	12850	-35.56	20240103	8130	1.85	20240411	30500	-72.85	20230503	8130	1.85	20240411	0.60	N	037370	1000	86 억		160262	N	N	0	N	00	N
49	20240423	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	60	2	0.73	7039040	848	2.99	8280	8330	8280	10750	5790	8270	8300.75	1.86	0	535	8496	8382	8316	8202	8136	8350	8170	86	2480	1000	5120	10	1	8624972	718	-9.25	1.20	12	0.01	-901.00	6927.00	30500	20230503	-72.69	8130	20240411	2.46	12850	-35.18	20240103	8130	2.46	20240411	30500	-72.69	20230503	8130	2.46	20240411	0.60	N	037370	1000	86 억		160262	N	N	0	N	00	N
50	20240422	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-20	5	-0.24	234598780	28211	50.79	8290	8430	8250	10770	5810	8290	8315.86	1.86	0	-371	8610	8450	8290	8130	7970	8370	8050	86	2480	1000	5130	10	1	8624972	713	-9.18	1.19	12	0.33	-901.00	6927.00	30500	20230503	-72.89	8130	20240411	1.72	12850	-35.64	20240103	8130	1.72	20240411	30500	-72.89	20230503	8130	1.72	20240411	0.61	N	037370	1000	86 억		160591	N	N	0	N	00	N
51	20240422	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-10	5	-0.12	219835790	26427	47.58	8290	8430	8250	10770	5810	8290	8318.61	1.86	0	-183	8610	8450	8290	8130	7970	8370	8050	86	2480	1000	5130	10	1	8624972	714	-9.19	1.20	12	0.31	-901.00	6927.00	30500	20230503	-72.85	8130	20240411	1.85	12850	-35.56	20240103	8130	1.85	20240411	30500	-72.85	20230503	8130	1.85	20240411	0.61	N	037370	1000	86 억		160591	N	N	0	N	00	N
52	20240422	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	20	2	0.24	184897870	22203	39.97	8290	8430	8250	10770	5810	8290	8327.61	1.86	0	1732	8610	8450	8290	8130	7970	8370	8050	86	2480	1000	5130	10	1	8624972	717	-9.22	1.20	12	0.26	-901.00	6927.00	30500	20230503	-72.75	8130	20240411	2.21	12850	-35.33	20240103	8130	2.21	20240411	30500	-72.75	20230503	8130	2.21	20240411	0.61	N	037370	1000	86 억		160591	N	N	0	N	00	N
53	20240422	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-20	5	-0.24	162509970	19501	35.11	8290	8430	8250	10770	5810	8290	8333.42	1.86	0	1885	8610	8450	8290	8130	7970	8370	8050	86	2480	1000	5130	10	1	8624972	713	-9.18	1.19	12	0.23	-901.00	6927.00	30500	20230503	-72.89	8130	20240411	1.72	12850	-35.64	20240103	8130	1.72	20240411	30500	-72.89	20230503	8130	1.72	20240411	0.61	N	037370	1000	86 억		160591	N	N	0	N	00	N
54	20240422	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	20	2	0.24	135489750	16249	29.25	8290	8430	8250	10770	5810	8290	8338.34	1.86	0	1971	8610	8450	8290	8130	7970	8370	8050	86	2480	1000	5130	10	1	8624972	717	-9.22	1.20	12	0.19	-901.00	6927.00	30500	20230503	-72.75	8130	20240411	2.21	12850	-35.33	20240103	8130	2.21	20240411	30500	-72.75	20230503	8130	2.21	20240411	0.61	N	037370	1000	86 억		160591	N	N	0	N	00	N
55	20240422	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	110	2	1.33	120729350	14479	26.07	8290	8430	8250	10770	5810	8290	8338.24	1.86	0	1760	8610	8450	8290	8130	7970	8370	8050	86	2480	1000	5130	10	1	8624972	724	-9.32	1.21	12	0.17	-901.00	6927.00	30500	20230503	-72.46	8130	20240411	3.32	12850	-34.63	20240103	8130	3.32	20240411	30500	-72.46	20230503	8130	3.32	20240411	0.61	N	037370	1000	86 억		160591	N	N	0	N	00	N
56	20240422	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	50	2	0.60	87910250	10559	19.01	8290	8430	8250	10770	5810	8290	8325.62	1.86	0	4054	8610	8450	8290	8130	7970	8370	8050	86	2480	1000	5130	10	1	8624972	719	-9.26	1.20	12	0.12	-901.00	6927.00	30500	20230503	-72.66	8130	20240411	2.58	12850	-35.10	20240103	8130	2.58	20240411	30500	-72.66	20230503	8130	2.58	20240411	0.61	N	037370	1000	86 억		160591	N	N	0	N	00	N
57	20240422	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	20	2	0.24	2403210	290	0.52	8290	8310	8280	10770	5810	8290	8286.93	1.86	0	-7	8610	8450	8290	8130	7970	8370	8050	86	2480	1000	5130	10	1	8624972	717	-9.22	1.20	12	0.00	-901.00	6927.00	30500	20230503	-72.75	8130	20240411	2.21	12850	-35.33	20240103	8130	2.21	20240411	30500	-72.75	20230503	8130	2.21	20240411	0.61	N	037370	1000	86 억		160591	N	N	0	N	00	N
58	20240419	160422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8290	-160	5	-1.89	458179460	55498	114.15	8450	8450	8130	10980	5920	8450	8255.78	2.00	0	-12462	8870	8660	8480	8270	8090	8765	8375	86	2530	1000	5230	10	1	8624972	715	-9.20	1.20	12	0.64	-901.00	6927.00	30500	20230503	-72.82	8130	20240419	1.97	12850	-35.49	20240103	8130	1.97	20240419	30500	-72.82	20230503	8130	1.97	20240419	0.64	N	037370	1000	86 억		172130	N	N	0	N	00	N
59	20240419	150425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8370	-80	5	-0.95	448874050	54376	111.84	8450	8450	8130	10980	5920	8450	8255.00	2.00	0	-12240	8870	8660	8480	8270	8090	8765	8375	86	2530	1000	5230	10	1	8624972	722	-9.29	1.21	12	0.63	-901.00	6927.00	30500	20230503	-72.56	8130	20240419	2.95	12850	-34.86	20240103	8130	2.95	20240419	30500	-72.56	20230503	8130	2.95	20240419	0.64	N	037370	1000	86 억		172130	N	N	0	N	00	N
60	20240419	140420	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8250	-200	5	-2.37	434654700	52662	108.31	8450	8450	8130	10980	5920	8450	8253.67	2.00	0	-11577	8870	8660	8480	8270	8090	8765	8375	86	2530	1000	5230	10	1	8624972	712	-9.16	1.19	12	0.61	-901.00	6927.00	30500	20230503	-72.95	8130	20240419	1.48	12850	-35.80	20240103	8130	1.48	20240419	30500	-72.95	20230503	8130	1.48	20240419	0.64	N	037370	1000	86 억		172130	N	N	0	N	00	N
61	20240419	130423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8220	-230	5	-2.72	419961370	50884	104.66	8450	8450	8130	10980	5920	8450	8253.31	2.00	0	-11762	8870	8660	8480	8270	8090	8765	8375	86	2530	1000	5230	10	1	8624972	709	-9.12	1.19	12	0.59	-901.00	6927.00	30500	20230503	-73.05	8130	20240419	1.11	12850	-36.03	20240103	8130	1.11	20240419	30500	-73.05	20230503	8130	1.11	20240419	0.64	N	037370	1000	86 억		172130	N	N	0	N	00	N
62	20240419	120421	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8190	-260	5	-3.08	392589510	47556	97.81	8450	8450	8130	10980	5920	8450	8255.31	2.00	0	-13257	8870	8660	8480	8270	8090	8765	8375	86	2530	1000	5230	10	1	8624972	706	-9.09	1.18	12	0.55	-901.00	6927.00	30500	20230503	-73.15	8130	20240419	0.74	12850	-36.26	20240103	8130	0.74	20240419	30500	-73.15	20230503	8130	0.74	20240419	0.64	N	037370	1000	86 억		172130	N	N	0	N	00	N
63	20240419	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-220	5	-2.60	249005610	29987	61.68	8450	8450	8200	10980	5920	8450	8303.79	2.00	0	-11731	8870	8660	8480	8270	8090	8765	8375	86	2530	1000	5230	10	1	8624972	710	-9.13	1.19	12	0.35	-901.00	6927.00	30500	20230503	-73.02	8130	20240411	1.23	12850	-35.95	20240103	8130	1.23	20240411	30500	-73.02	20230503	8130	1.23	20240411	0.64	N	037370	1000	86 억		172130	N	N	0	N	00	N
64	20240419	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	-20	5	-0.24	88488130	10587	21.77	8450	8450	8310	10980	5920	8450	8358.19	2.00	0	-3015	8870	8660	8480	8270	8090	8765	8375	86	2530	1000	5230	10	1	8624972	727	-9.36	1.22	12	0.12	-901.00	6927.00	30500	20230503	-72.36	8130	20240411	3.69	12850	-34.40	20240103	8130	3.69	20240411	30500	-72.36	20230503	8130	3.69	20240411	0.64	N	037370	1000	86 억		172130	N	N	0	N	00	N
65	20240419	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	-70	5	-0.83	11697080	1392	2.86	8450	8450	8360	10980	5920	8450	8403.07	2.00	0	-382	8870	8660	8480	8270	8090	8765	8375	86	2530	1000	5230	10	1	8624972	723	-9.30	1.21	12	0.02	-901.00	6927.00	30500	20230503	-72.52	8130	20240411	3.08	12850	-34.79	20240103	8130	3.08	20240411	30500	-72.52	20230503	8130	3.08	20240411	0.64	N	037370	1000	86 억		172130	N	N	0	N	00	N
66	20240418	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	90	2	1.08	410460390	48345	110.55	8410	8690	8300	10860	5860	8360	8490.51	1.79	0	15223	8666	8512	8406	8252	8146	8590	8330	86	2500	1000	5180	10	1	8624972	729	-9.38	1.22	12	0.56	-901.00	6927.00	30500	20230503	-72.30	8130	20240411	3.94	12850	-34.24	20240103	8130	3.94	20240411	30500	-72.30	20230503	8130	3.94	20240411	0.67	N	037370	1000	86 억		154263	N	N	0	N	00	N
67	20240418	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	120	2	1.44	387604020	45644	104.37	8410	8690	8300	10860	5860	8360	8492.04	1.79	0	15253	8666	8512	8406	8252	8146	8590	8330	86	2500	1000	5180	10	1	8624972	731	-9.41	1.22	12	0.53	-901.00	6927.00	30500	20230503	-72.20	8130	20240411	4.31	12850	-34.01	20240103	8130	4.31	20240411	30500	-72.20	20230503	8130	4.31	20240411	0.67	N	037370	1000	86 억		154263	N	N	0	N	00	N
68	20240418	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	90	2	1.08	331139680	38959	89.09	8410	8690	8300	10860	5860	8360	8499.88	1.79	0	12658	8666	8512	8406	8252	8146	8590	8330	86	2500	1000	5180	10	1	8624972	729	-9.38	1.22	12	0.45	-901.00	6927.00	30500	20230503	-72.30	8130	20240411	3.94	12850	-34.24	20240103	8130	3.94	20240411	30500	-72.30	20230503	8130	3.94	20240411	0.67	N	037370	1000	86 억		154263	N	N	0	N	00	N
69	20240418	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	170	2	2.03	300619490	35336	80.80	8410	8690	8300	10860	5860	8360	8507.67	1.79	0	12849	8666	8512	8406	8252	8146	8590	8330	86	2500	1000	5180	10	1	8624972	736	-9.47	1.23	12	0.41	-901.00	6927.00	30500	20230503	-72.03	8130	20240411	4.92	12850	-33.62	20240103	8130	4.92	20240411	30500	-72.03	20230503	8130	4.92	20240411	0.67	N	037370	1000	86 억		154263	N	N	0	N	00	N
70	20240418	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	140	2	1.67	293165380	34460	78.80	8410	8690	8300	10860	5860	8360	8507.63	1.79	0	13191	8666	8512	8406	8252	8146	8590	8330	86	2500	1000	5180	10	1	8624972	733	-9.43	1.23	12	0.40	-901.00	6927.00	30500	20230503	-72.13	8130	20240411	4.55	12850	-33.85	20240103	8130	4.55	20240411	30500	-72.13	20230503	8130	4.55	20240411	0.67	N	037370	1000	86 억		154263	N	N	0	N	00	N
71	20240418	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	180	2	2.15	257778870	30299	69.28	8410	8690	8300	10860	5860	8360	8508.08	1.79	0	12222	8666	8512	8406	8252	8146	8590	8330	86	2500	1000	5180	10	1	8624972	737	-9.48	1.23	12	0.35	-901.00	6927.00	30500	20230503	-72.00	8130	20240411	5.04	12850	-33.54	20240103	8130	5.04	20240411	30500	-72.00	20230503	8130	5.04	20240411	0.67	N	037370	1000	86 억		154263	N	N	0	N	00	N
72	20240418	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	290	2	3.47	179923600	21218	48.52	8410	8690	8300	10860	5860	8360	8480.05	1.79	0	11410	8666	8512	8406	8252	8146	8590	8330	86	2500	1000	5180	10	1	8624972	746	-9.60	1.25	12	0.25	-901.00	6927.00	30500	20230503	-71.64	8130	20240411	6.40	12850	-32.68	20240103	8130	6.40	20240411	30500	-71.64	20230503	8130	6.40	20240411	0.67	N	037370	1000	86 억		154263	N	N	0	N	00	N
73	20240418	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	20	2	0.24	17608550	2101	4.80	8410	8410	8300	10860	5860	8360	8381.56	1.79	0	-17	8666	8512	8406	8252	8146	8590	8330	86	2500	1000	5180	10	1	8624972	723	-9.30	1.21	12	0.02	-901.00	6927.00	30500	20230503	-72.52	8130	20240411	3.08	12850	-34.79	20240103	8130	3.08	20240411	30500	-72.52	20230503	8130	3.08	20240411	0.67	N	037370	1000	86 억		154263	N	N	0	N	00	N
74	20240417	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	-90	5	-1.07	361178120	43026	58.05	8300	8560	8300	10980	5920	8450	8394.39	1.86	0	-7958	9003	8726	8553	8276	8103	8640	8190	86	2530	1000	5230	10	1	8624972	721	-9.28	1.21	12	0.50	-901.00	6927.00	30500	20230503	-72.59	8130	20240411	2.83	12850	-34.94	20240103	8130	2.83	20240411	30500	-72.59	20230503	8130	2.83	20240411	0.66	N	037370	1000	86 억		160680	N	N	0	N	00	N
75	20240417	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	-100	5	-1.18	324775240	38660	52.16	8300	8560	8300	10980	5920	8450	8400.77	1.86	0	-6536	9003	8726	8553	8276	8103	8640	8190	86	2530	1000	5230	10	1	8624972	720	-9.27	1.21	12	0.45	-901.00	6927.00	30500	20230503	-72.62	8130	20240411	2.71	12850	-35.02	20240103	8130	2.71	20240411	30500	-72.62	20230503	8130	2.71	20240411	0.66	N	037370	1000	86 억		160680	N	N	0	N	00	N
76	20240417	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	-70	5	-0.83	246060610	29234	39.44	8300	8560	8300	10980	5920	8450	8416.90	1.86	0	-2556	9003	8726	8553	8276	8103	8640	8190	86	2530	1000	5230	10	1	8624972	723	-9.30	1.21	12	0.34	-901.00	6927.00	30500	20230503	-72.52	8130	20240411	3.08	12850	-34.79	20240103	8130	3.08	20240411	30500	-72.52	20230503	8130	3.08	20240411	0.66	N	037370	1000	86 억		160680	N	N	0	N	00	N
77	20240417	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	-60	5	-0.71	219482550	26068	35.17	8300	8560	8300	10980	5920	8450	8419.58	1.86	0	-2598	9003	8726	8553	8276	8103	8640	8190	86	2530	1000	5230	10	1	8624972	724	-9.31	1.21	12	0.30	-901.00	6927.00	30500	20230503	-72.49	8130	20240411	3.20	12850	-34.71	20240103	8130	3.20	20240411	30500	-72.49	20230503	8130	3.20	20240411	0.66	N	037370	1000	86 억		160680	N	N	0	N	00	N
78	20240417	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-50	5	-0.59	195196420	23173	31.26	8300	8560	8300	10980	5920	8450	8423.41	1.86	0	-2240	9003	8726	8553	8276	8103	8640	8190	86	2530	1000	5230	10	1	8624972	724	-9.32	1.21	12	0.27	-901.00	6927.00	30500	20230503	-72.46	8130	20240411	3.32	12850	-34.63	20240103	8130	3.32	20240411	30500	-72.46	20230503	8130	3.32	20240411	0.66	N	037370	1000	86 억		160680	N	N	0	N	00	N
79	20240417	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	50	2	0.59	174129900	20673	27.89	8300	8560	8300	10980	5920	8450	8423.02	1.86	0	-1366	9003	8726	8553	8276	8103	8640	8190	86	2530	1000	5230	10	1	8624972	733	-9.43	1.23	12	0.24	-901.00	6927.00	30500	20230503	-72.13	8130	20240411	4.55	12850	-33.85	20240103	8130	4.55	20240411	30500	-72.13	20230503	8130	4.55	20240411	0.66	N	037370	1000	86 억		160680	N	N	0	N	00	N
80	20240417	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	70	2	0.83	113621730	13482	18.19	8300	8560	8300	10980	5920	8450	8427.61	1.86	0	825	9003	8726	8553	8276	8103	8640	8190	86	2530	1000	5230	10	1	8624972	735	-9.46	1.23	12	0.16	-901.00	6927.00	30500	20230503	-72.07	8130	20240411	4.80	12850	-33.70	20240103	8130	4.80	20240411	30500	-72.07	20230503	8130	4.80	20240411	0.66	N	037370	1000	86 억		160680	N	N	0	N	00	N
81	20240417	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	30	2	0.36	46108550	5515	7.44	8300	8560	8300	10980	5920	8450	8360.10	1.86	0	2527	9003	8726	8553	8276	8103	8640	8190	86	2530	1000	5230	10	1	8624972	731	-9.41	1.22	12	0.06	-901.00	6927.00	30500	20230503	-72.20	8130	20240411	4.31	12850	-34.01	20240103	8130	4.31	20240411	30500	-72.20	20230503	8130	4.31	20240411	0.66	N	037370	1000	86 억		160680	N	N	0	N	00	N
82	20240416	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-410	5	-4.63	622140790	73151	55.57	8830	8830	8380	11510	6210	8860	8504.95	1.89	0	-1976	9266	9062	8936	8732	8606	9000	8670	86	2650	1000	5490	10	1	8624972	729	-9.38	1.22	12	0.85	-901.00	6927.00	30500	20230503	-72.30	8130	20240411	3.94	12850	-34.24	20240103	8130	3.94	20240411	30500	-72.30	20230503	8130	3.94	20240411	0.75	N	037370	1000	86 억		162617	N	N	0	N	00	N
83	20240416	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-380	5	-4.29	586850680	68977	52.40	8830	8830	8380	11510	6210	8860	8507.91	1.89	0	-2991	9266	9062	8936	8732	8606	9000	8670	86	2650	1000	5490	10	1	8624972	731	-9.41	1.22	12	0.80	-901.00	6927.00	30500	20230503	-72.20	8130	20240411	4.31	12850	-34.01	20240103	8130	4.31	20240411	30500	-72.20	20230503	8130	4.31	20240411	0.75	N	037370	1000	86 억		162617	N	N	0	N	00	N
84	20240416	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	-430	5	-4.85	553374680	65008	49.38	8830	8830	8380	11510	6210	8860	8512.40	1.89	0	-3197	9266	9062	8936	8732	8606	9000	8670	86	2650	1000	5490	10	1	8624972	727	-9.36	1.22	12	0.75	-901.00	6927.00	30500	20230503	-72.36	8130	20240411	3.69	12850	-34.40	20240103	8130	3.69	20240411	30500	-72.36	20230503	8130	3.69	20240411	0.75	N	037370	1000	86 억		162617	N	N	0	N	00	N
85	20240416	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-380	5	-4.29	504310440	59203	44.97	8830	8830	8380	11510	6210	8860	8518.31	1.89	0	-4774	9266	9062	8936	8732	8606	9000	8670	86	2650	1000	5490	10	1	8624972	731	-9.41	1.22	12	0.69	-901.00	6927.00	30500	20230503	-72.20	8130	20240411	4.31	12850	-34.01	20240103	8130	4.31	20240411	30500	-72.20	20230503	8130	4.31	20240411	0.75	N	037370	1000	86 억		162617	N	N	0	N	00	N
86	20240416	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-380	5	-4.29	486529070	57103	43.38	8830	8830	8380	11510	6210	8860	8520.19	1.89	0	-4626	9266	9062	8936	8732	8606	9000	8670	86	2650	1000	5490	10	1	8624972	731	-9.41	1.22	12	0.66	-901.00	6927.00	30500	20230503	-72.20	8130	20240411	4.31	12850	-34.01	20240103	8130	4.31	20240411	30500	-72.20	20230503	8130	4.31	20240411	0.75	N	037370	1000	86 억		162617	N	N	0	N	00	N
87	20240416	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-370	5	-4.18	409730700	47987	36.45	8830	8830	8400	11510	6210	8860	8538.36	1.89	0	-2475	9266	9062	8936	8732	8606	9000	8670	86	2650	1000	5490	10	1	8624972	732	-9.42	1.23	12	0.56	-901.00	6927.00	30500	20230503	-72.16	8130	20240411	4.43	12850	-33.93	20240103	8130	4.43	20240411	30500	-72.16	20230503	8130	4.43	20240411	0.75	N	037370	1000	86 억		162617	N	N	0	N	00	N
88	20240416	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-330	5	-3.72	246236010	28661	21.77	8830	8830	8470	11510	6210	8860	8591.31	1.89	0	-1051	9266	9062	8936	8732	8606	9000	8670	86	2650	1000	5490	10	1	8624972	736	-9.47	1.23	12	0.33	-901.00	6927.00	30500	20230503	-72.03	8130	20240411	4.92	12850	-33.62	20240103	8130	4.92	20240411	30500	-72.03	20230503	8130	4.92	20240411	0.75	N	037370	1000	86 억		162617	N	N	0	N	00	N
89	20240416	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	-240	5	-2.71	48205450	5509	4.18	8830	8830	8500	11510	6210	8860	8750.27	1.89	0	-3061	9266	9062	8936	8732	8606	9000	8670	86	2650	1000	5490	10	1	8624972	743	-9.57	1.24	12	0.06	-901.00	6927.00	30500	20230503	-71.74	8130	20240411	6.03	12850	-32.92	20240103	8130	6.03	20240411	30500	-71.74	20230503	8130	6.03	20240411	0.75	N	037370	1000	86 억		162617	N	N	0	N	00	N
90	20240415	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	-560	5	-5.94	1174357680	131078	9.62	9100	9140	8810	12240	6600	9420	8959.30	2.02	0	-11791	11186	10302	9336	8452	7486	10745	8895	86	2820	1000	5840	10	1	8624972	764	-9.83	1.28	12	1.52	-901.00	6927.00	30500	20230503	-70.95	8130	20240411	8.98	12850	-31.05	20240103	8130	8.98	20240411	30500	-70.95	20230503	8130	8.98	20240411	0.75	N	037370	1000	86 억		174606	N	N	0	N	00	N
91	20240415	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	-520	5	-5.52	1114247700	124302	9.12	9100	9140	8810	12240	6600	9420	8964.03	2.02	0	-12314	11186	10302	9336	8452	7486	10745	8895	86	2820	1000	5840	10	1	8624972	768	-9.88	1.28	12	1.44	-901.00	6927.00	30500	20230503	-70.82	8130	20240411	9.47	12850	-30.74	20240103	8130	9.47	20240411	30500	-70.82	20230503	8130	9.47	20240411	0.75	N	037370	1000	86 억		174606	N	N	0	N	00	N
92	20240415	140412	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-500	5	-5.31	985103790	109841	8.06	9100	9140	8810	12240	6600	9420	8968.45	2.02	0	-12151	11186	10302	9336	8452	7486	10745	8895	86	2820	1000	5840	10	1	8624972	769	-9.90	1.29	12	1.27	-901.00	6927.00	30500	20230503	-70.75	8130	20240411	9.72	12850	-30.58	20240103	8130	9.72	20240411	30500	-70.75	20230503	8130	9.72	20240411	0.75	N	037370	1000	86 억		174606	N	N	0	N	00	N
93	20240415	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-440	5	-4.67	953438720	106296	7.80	9100	9140	8810	12240	6600	9420	8969.65	2.02	0	-12974	11186	10302	9336	8452	7486	10745	8895	86	2820	1000	5840	10	1	8624972	775	-9.97	1.30	12	1.23	-901.00	6927.00	30500	20230503	-70.56	8130	20240411	10.46	12850	-30.12	20240103	8130	10.46	20240411	30500	-70.56	20230503	8130	10.46	20240411	0.75	N	037370	1000	86 억		174606	N	N	0	N	00	N
94	20240415	120416	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	-550	5	-5.84	901484510	100480	7.37	9100	9140	8810	12240	6600	9420	8971.78	2.02	0	-11001	11186	10302	9336	8452	7486	10745	8895	86	2820	1000	5840	10	1	8624972	765	-9.84	1.28	12	1.16	-901.00	6927.00	30500	20230503	-70.92	8130	20240411	9.10	12850	-30.97	20240103	8130	9.10	20240411	30500	-70.92	20230503	8130	9.10	20240411	0.75	N	037370	1000	86 억		174606	N	N	0	N	00	N
95	20240415	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	-550	5	-5.84	801999730	89234	6.55	9100	9140	8860	12240	6600	9420	8987.60	2.02	0	-9846	11186	10302	9336	8452	7486	10745	8895	86	2820	1000	5840	10	1	8624972	765	-9.84	1.28	12	1.03	-901.00	6927.00	30500	20230503	-70.92	8130	20240411	9.10	12850	-30.97	20240103	8130	9.10	20240411	30500	-70.92	20230503	8130	9.10	20240411	0.75	N	037370	1000	86 억		174606	N	N	0	N	00	N
96	20240415	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	-390	5	-4.14	631525410	70123	5.14	9100	9140	8870	12240	6600	9420	9005.96	2.02	0	-6492	11186	10302	9336	8452	7486	10745	8895	86	2820	1000	5840	10	1	8624972	779	-10.02	1.30	12	0.81	-901.00	6927.00	30500	20230503	-70.39	8130	20240411	11.07	12850	-29.73	20240103	8130	11.07	20240411	30500	-70.39	20230503	8130	11.07	20240411	0.75	N	037370	1000	86 억		174606	N	N	0	N	00	N
97	20240415	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-470	5	-4.99	202792130	22445	1.65	9100	9140	8940	12240	6600	9420	9035.05	2.02	0	-5358	11186	10302	9336	8452	7486	10745	8895	86	2820	1000	5840	10	1	8624972	772	-9.93	1.29	12	0.26	-901.00	6927.00	30500	20230503	-70.66	8130	20240411	10.09	12850	-30.35	20240103	8130	10.09	20240411	30500	-70.66	20230503	8130	10.09	20240411	0.75	N	037370	1000	86 억		174606	N	N	0	N	00	N
98	20240412	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	830	2	9.66	12920834240	1355481	292.34	8510	10220	8370	11160	6020	8590	9533.10	2.02	0	7121	10576	9582	8856	7862	7136	10080	8360	86	2570	1000	5320	10	1	8624972	812	-10.46	1.36	12	15.72	-901.00	6927.00	30500	20230503	-69.11	8130	20240411	15.87	12850	-26.69	20240103	8130	15.87	20240411	30500	-69.11	20230503	8130	15.87	20240411	0.76	N	037370	1000	86 억		173885	N	N	0	N	00	N
99	20240412	150413	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	770	2	8.96	12523899280	1313037	283.19	8510	10220	8370	11160	6020	8590	9538.80	2.02	0	7625	10576	9582	8856	7862	7136	10080	8360	86	2570	1000	5320	10	1	8624972	807	-10.39	1.35	12	15.22	-901.00	6927.00	30500	20230503	-69.31	8130	20240411	15.13	12850	-27.16	20240103	8130	15.13	20240411	30500	-69.31	20230503	8130	15.13	20240411	0.76	N	037370	1000	86 억		173885	N	N	0	N	00	N
100	20240412	140413	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	1280	2	14.90	7680513410	815136	175.80	8510	10100	8370	11160	6020	8590	9423.33	2.02	0	13473	10576	9582	8856	7862	7136	10080	8360	86	2570	1000	5320	10	1	8624972	851	-10.95	1.42	12	9.45	-901.00	6927.00	30500	20230503	-67.64	8130	20240411	21.40	12850	-23.19	20240103	8130	21.40	20240411	30500	-67.64	20230503	8130	21.40	20240411	0.76	N	037370	1000	86 억		173885	N	N	0	N	00	N
101	20240412	130411	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	510	2	5.94	3546274410	387804	83.64	8510	9500	8370	11160	6020	8590	9145.85	2.02	0	9061	10576	9582	8856	7862	7136	10080	8360	86	2570	1000	5320	10	1	8624972	785	-10.10	1.31	12	4.50	-901.00	6927.00	30500	20230503	-70.16	8130	20240411	11.93	12850	-29.18	20240103	8130	11.93	20240411	30500	-70.16	20230503	8130	11.93	20240411	0.76	N	037370	1000	86 억		173885	N	N	0	N	00	N
102	20240412	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	430	2	5.01	3126647880	341966	73.75	8510	9500	8370	11160	6020	8590	9144.68	2.02	0	9297	10576	9582	8856	7862	7136	10080	8360	86	2570	1000	5320	10	1	8624972	778	-10.01	1.30	12	3.96	-901.00	6927.00	30500	20230503	-70.43	8130	20240411	10.95	12850	-29.81	20240103	8130	10.95	20240411	30500	-70.43	20230503	8130	10.95	20240411	0.76	N	037370	1000	86 억		173885	N	N	0	N	00	N
103	20240412	110410	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	390	2	4.54	2993306390	327202	70.57	8510	9500	8370	11160	6020	8590	9149.80	2.02	0	11486	10576	9582	8856	7862	7136	10080	8360	86	2570	1000	5320	10	1	8624972	775	-9.97	1.30	12	3.79	-901.00	6927.00	30500	20230503	-70.56	8130	20240411	10.46	12850	-30.12	20240103	8130	10.46	20240411	30500	-70.56	20230503	8130	10.46	20240411	0.76	N	037370	1000	86 억		173885	N	N	0	N	00	N
104	20240412	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	700	2	8.15	1298956410	143889	31.03	8510	9300	8370	11160	6020	8590	9030.37	2.02	0	9245	10576	9582	8856	7862	7136	10080	8360	86	2570	1000	5320	10	1	8624972	801	-10.31	1.34	12	1.67	-901.00	6927.00	30500	20230503	-69.54	8130	20240411	14.27	12850	-27.70	20240103	8130	14.27	20240411	30500	-69.54	20230503	8130	14.27	20240411	0.76	N	037370	1000	86 억		173885	N	N	0	N	00	N
105	20240412	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	-160	5	-1.86	61013810	7204	1.55	8510	8530	8370	11160	6020	8590	8451.34	2.02	0	1592	10576	9582	8856	7862	7136	10080	8360	86	2570	1000	5320	10	1	8624972	727	-9.36	1.22	12	0.08	-901.00	6927.00	30500	20230503	-72.36	8130	20240411	3.69	12850	-34.40	20240103	8130	3.69	20240411	30500	-72.36	20230503	8130	3.69	20240411	0.76	N	037370	1000	86 억		173885	N	N	0	N	00	N
106	20240411	160408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8590	220	2	2.63	4111789540	454041	1774.85	8320	9850	8130	10880	5860	8370	9058.81	2.45	0	-36355	8683	8526	8423	8266	8163	8475	8215	86	2510	1000	5180	10	1	8624972	741	-9.53	1.24	12	5.26	-901.00	6927.00	30500	20230503	-71.84	8130	20240411	5.66	12850	-33.15	20240103	8130	5.66	20240411	30500	-71.84	20230503	8130	5.66	20240411	0.77	N	037370	1000	86 억		211018	N	N	0	N	00	N
107	20240411	150414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8650	280	2	3.35	3662111000	401284	1568.62	8320	9850	8130	10880	5860	8370	9125.98	2.45	0	-40846	8683	8526	8423	8266	8163	8475	8215	86	2510	1000	5180	10	1	8624972	746	-9.60	1.25	12	4.65	-901.00	6927.00	30500	20230503	-71.64	8130	20240411	6.40	12850	-32.68	20240103	8130	6.40	20240411	30500	-71.64	20230503	8130	6.40	20240411	0.77	N	037370	1000	86 억		211018	N	N	0	N	00	N
108	20240411	140413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8210	-160	5	-1.91	159934100	19564	76.48	8320	8360	8130	10880	5860	8370	8174.92	2.45	0	3933	8683	8526	8423	8266	8163	8475	8215	86	2510	1000	5180	10	1	8624972	708	-9.11	1.19	12	0.23	-901.00	6927.00	30500	20230503	-73.08	8130	20240411	0.98	12850	-36.11	20240103	8130	0.98	20240411	30500	-73.08	20230503	8130	0.98	20240411	0.77	N	037370	1000	86 억		211018	N	N	0	N	00	N
109	20240411	130405	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8160	-210	5	-2.51	142090600	17388	67.97	8320	8360	8130	10880	5860	8370	8171.76	2.45	0	3309	8683	8526	8423	8266	8163	8475	8215	86	2510	1000	5180	10	1	8624972	704	-9.06	1.18	12	0.20	-901.00	6927.00	30500	20230503	-73.25	8130	20240411	0.37	12850	-36.50	20240103	8130	0.37	20240411	30500	-73.25	20230503	8130	0.37	20240411	0.77	N	037370	1000	86 억		211018	N	N	0	N	00	N
110	20240411	120411	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8160	-210	5	-2.51	133716300	16362	63.96	8320	8360	8130	10880	5860	8370	8172.37	2.45	0	3245	8683	8526	8423	8266	8163	8475	8215	86	2510	1000	5180	10	1	8624972	704	-9.06	1.18	12	0.19	-901.00	6927.00	30500	20230503	-73.25	8130	20240411	0.37	12850	-36.50	20240103	8130	0.37	20240411	30500	-73.25	20230503	8130	0.37	20240411	0.77	N	037370	1000	86 억		211018	N	N	0	N	00	N
111	20240411	110407	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8170	-200	5	-2.39	104230350	12754	49.86	8320	8360	8130	10880	5860	8370	8172.37	2.45	0	1789	8683	8526	8423	8266	8163	8475	8215	86	2510	1000	5180	10	1	8624972	705	-9.07	1.18	12	0.15	-901.00	6927.00	30500	20230503	-73.21	8130	20240411	0.49	12850	-36.42	20240103	8130	0.49	20240411	30500	-73.21	20230503	8130	0.49	20240411	0.77	N	037370	1000	86 억		211018	N	N	0	N	00	N
112	20240411	100412	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8190	-180	5	-2.15	90172460	11035	43.14	8320	8360	8130	10880	5860	8370	8171.50	2.45	0	909	8683	8526	8423	8266	8163	8475	8215	86	2510	1000	5180	10	1	8624972	706	-9.09	1.18	12	0.13	-901.00	6927.00	30500	20230503	-73.15	8130	20240411	0.74	12850	-36.26	20240103	8130	0.74	20240411	30500	-73.15	20230503	8130	0.74	20240411	0.77	N	037370	1000	86 억		211018	N	N	0	N	00	N
113	20240411	090410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8250	-120	5	-1.43	11161630	1343	5.25	8320	8330	8250	10880	5860	8370	8310.97	2.45	0	-552	8683	8526	8423	8266	8163	8475	8215	86	2510	1000	5180	10	1	8624972	712	-9.16	1.19	12	0.02	-901.00	6927.00	30500	20230503	-72.95	8250	20240411	0.00	12850	-35.80	20240103	8250	0.00	20240411	30500	-72.95	20230503	8250	0.00	20240411	0.77	N	037370	1000	86 억		211018	N	N	0	N	00	N
114	20240409	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	-20	5	-0.24	213110810	25418	47.16	8390	8580	8320	10900	5880	8390	8384.27	2.37	0	6683	8983	8686	8493	8196	8003	8590	8100	86	2510	1000	5200	10	1	8624972	722	-9.29	1.21	12	0.29	-901.00	6927.00	30500	20230503	-72.56	8300	20240408	0.84	12850	-34.86	20240103	8300	0.84	20240408	30500	-72.56	20230503	8300	0.84	20240408	0.77	N	037370	1000	86 억		204327	N	N	0	N	00	N
115	20240409	150406	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	-30	5	-0.36	199646010	23808	44.18	8390	8580	8320	10900	5880	8390	8385.67	2.37	0	6066	8983	8686	8493	8196	8003	8590	8100	86	2510	1000	5200	10	1	8624972	721	-9.28	1.21	12	0.28	-901.00	6927.00	30500	20230503	-72.59	8300	20240408	0.72	12850	-34.94	20240103	8300	0.72	20240408	30500	-72.59	20230503	8300	0.72	20240408	0.77	N	037370	1000	86 억		204327	N	N	0	N	00	N
116	20240409	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	10	2	0.12	163414470	19477	36.14	8390	8580	8320	10900	5880	8390	8390.13	2.37	0	3928	8983	8686	8493	8196	8003	8590	8100	86	2510	1000	5200	10	1	8624972	724	-9.32	1.21	12	0.23	-901.00	6927.00	30500	20230503	-72.46	8300	20240408	1.20	12850	-34.63	20240103	8300	1.20	20240408	30500	-72.46	20230503	8300	1.20	20240408	0.77	N	037370	1000	86 억		204327	N	N	0	N	00	N
117	20240409	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-70	5	-0.83	112548060	13387	24.84	8390	8580	8320	10900	5880	8390	8407.27	2.37	0	-149	8983	8686	8493	8196	8003	8590	8100	86	2510	1000	5200	10	1	8624972	718	-9.23	1.20	12	0.16	-901.00	6927.00	30500	20230503	-72.72	8300	20240408	0.24	12850	-35.25	20240103	8300	0.24	20240408	30500	-72.72	20230503	8300	0.24	20240408	0.77	N	037370	1000	86 억		204327	N	N	0	N	00	N
118	20240409	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	10	2	0.12	89226860	10592	19.65	8390	8580	8350	10900	5880	8390	8423.99	2.37	0	-41	8983	8686	8493	8196	8003	8590	8100	86	2510	1000	5200	10	1	8624972	724	-9.32	1.21	12	0.12	-901.00	6927.00	30500	20230503	-72.46	8300	20240408	1.20	12850	-34.63	20240103	8300	1.20	20240408	30500	-72.46	20230503	8300	1.20	20240408	0.77	N	037370	1000	86 억		204327	N	N	0	N	00	N
119	20240409	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	-30	5	-0.36	53329220	6300	11.69	8390	8580	8350	10900	5880	8390	8464.96	2.37	0	-541	8983	8686	8493	8196	8003	8590	8100	86	2510	1000	5200	10	1	8624972	721	-9.28	1.21	12	0.07	-901.00	6927.00	30500	20230503	-72.59	8300	20240408	0.72	12850	-34.94	20240103	8300	0.72	20240408	30500	-72.59	20230503	8300	0.72	20240408	0.77	N	037370	1000	86 억		204327	N	N	0	N	00	N
120	20240409	100403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	150	2	1.79	26439780	3110	5.77	8390	8580	8390	10900	5880	8390	8501.54	2.37	0	960	8983	8686	8493	8196	8003	8590	8100	86	2510	1000	5200	10	1	8624972	737	-9.48	1.23	12	0.04	-901.00	6927.00	30500	20230503	-72.00	8300	20240408	2.89	12850	-33.54	20240103	8300	2.89	20240408	30500	-72.00	20230503	8300	2.89	20240408	0.77	N	037370	1000	86 억		204327	N	N	0	N	00	N
121	20240409	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	70	2	0.83	4649340	554	1.03	8390	8460	8390	10900	5880	8390	8392.31	2.37	0	208	8983	8686	8493	8196	8003	8590	8100	86	2510	1000	5200	10	1	8624972	730	-9.39	1.22	12	0.01	-901.00	6927.00	30500	20230503	-72.26	8300	20240408	1.93	12850	-34.16	20240103	8300	1.93	20240408	30500	-72.26	20230503	8300	1.93	20240408	0.77	N	037370	1000	86 억		204327	N	N	0	N	00	N
122	20240408	160400	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8390	-270	5	-3.12	453645860	53893	150.16	8790	8790	8300	11250	6070	8660	8418.74	2.27	0	8521	8853	8756	8673	8576	8493	8715	8535	86	2590	1000	5360	10	1	8624972	724	-9.31	1.21	12	0.62	-901.00	6927.00	30500	20230503	-72.49	8300	20240408	1.08	12850	-34.71	20240103	8300	1.08	20240408	30500	-72.49	20230503	8300	1.08	20240408	0.72	N	037370	1000	86 억		195994	N	N	0	N	00	N
123	20240408	150405	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8430	-230	5	-2.66	421739330	50099	139.59	8790	8790	8300	11250	6070	8660	8418.11	2.27	0	8794	8853	8756	8673	8576	8493	8715	8535	86	2590	1000	5360	10	1	8624972	727	-9.36	1.22	12	0.58	-901.00	6927.00	30500	20230503	-72.36	8300	20240408	1.57	12850	-34.40	20240103	8300	1.57	20240408	30500	-72.36	20230503	8300	1.57	20240408	0.72	N	037370	1000	86 억		195994	N	N	0	N	00	N
124	20240408	140407	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8460	-200	5	-2.31	391059040	46464	129.46	8790	8790	8300	11250	6070	8660	8416.38	2.27	0	7611	8853	8756	8673	8576	8493	8715	8535	86	2590	1000	5360	10	1	8624972	730	-9.39	1.22	12	0.54	-901.00	6927.00	30500	20230503	-72.26	8300	20240408	1.93	12850	-34.16	20240103	8300	1.93	20240408	30500	-72.26	20230503	8300	1.93	20240408	0.72	N	037370	1000	86 억		195994	N	N	0	N	00	N
125	20240408	130404	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8460	-200	5	-2.31	361613110	42985	119.77	8790	8790	8300	11250	6070	8660	8412.54	2.27	0	6957	8853	8756	8673	8576	8493	8715	8535	86	2590	1000	5360	10	1	8624972	730	-9.39	1.22	12	0.50	-901.00	6927.00	30500	20230503	-72.26	8300	20240408	1.93	12850	-34.16	20240103	8300	1.93	20240408	30500	-72.26	20230503	8300	1.93	20240408	0.72	N	037370	1000	86 억		195994	N	N	0	N	00	N
126	20240408	120406	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8460	-200	5	-2.31	300325380	35724	99.54	8790	8790	8300	11250	6070	8660	8406.82	2.27	0	2756	8853	8756	8673	8576	8493	8715	8535	86	2590	1000	5360	10	1	8624972	730	-9.39	1.22	12	0.41	-901.00	6927.00	30500	20230503	-72.26	8300	20240408	1.93	12850	-34.16	20240103	8300	1.93	20240408	30500	-72.26	20230503	8300	1.93	20240408	0.72	N	037370	1000	86 억		195994	N	N	0	N	00	N
127	20240408	110406	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8400	-260	5	-3.00	263561160	31350	87.35	8790	8790	8300	11250	6070	8660	8407.05	2.27	0	-1016	8853	8756	8673	8576	8493	8715	8535	86	2590	1000	5360	10	1	8624972	724	-9.32	1.21	12	0.36	-901.00	6927.00	30500	20230503	-72.46	8300	20240408	1.20	12850	-34.63	20240103	8300	1.20	20240408	30500	-72.46	20230503	8300	1.20	20240408	0.72	N	037370	1000	86 억		195994	N	N	0	N	00	N
128	20240408	100402	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8400	-260	5	-3.00	143168930	16927	47.16	8790	8790	8370	11250	6070	8660	8458.01	2.27	0	-1965	8853	8756	8673	8576	8493	8715	8535	86	2590	1000	5360	10	1	8624972	724	-9.32	1.21	12	0.20	-901.00	6927.00	30500	20230503	-72.46	8370	20240408	0.36	12850	-34.63	20240103	8370	0.36	20240408	30500	-72.46	20230503	8370	0.36	20240408	0.72	N	037370	1000	86 억		195994	N	N	0	N	00	N
129	20240408	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	-40	5	-0.46	9511060	1094	3.05	8790	8790	8620	11250	6070	8660	8693.87	2.27	0	-680	8853	8756	8673	8576	8493	8715	8535	86	2590	1000	5360	10	1	8624972	743	-9.57	1.24	12	0.01	-901.00	6927.00	30500	20230503	-71.74	8590	20240405	0.35	12850	-32.92	20240103	8590	0.35	20240405	30500	-71.74	20230503	8590	0.35	20240405	0.72	N	037370	1000	86 억		195994	N	N	0	N	00	N
130	20240405	160407	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8660	-150	5	-1.70	310341020	35860	78.70	8750	8770	8590	11450	6170	8810	8654.18	2.43	0	-13615	9316	9062	8926	8672	8536	8995	8605	86	2640	1000	5460	10	1	8624972	747	-9.61	1.25	12	0.42	-901.00	6927.00	30500	20230503	-71.61	8590	20240405	0.81	12850	-32.61	20240103	8590	0.81	20240405	30500	-71.61	20230503	8590	0.81	20240405	0.74	N	037370	1000	86 억		210009	N	N	0	N	00	N
131	20240405	150403	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8640	-170	5	-1.93	294578550	34039	74.70	8750	8770	8590	11450	6170	8810	8654.15	2.43	0	-12667	9316	9062	8926	8672	8536	8995	8605	86	2640	1000	5460	10	1	8624972	745	-9.59	1.25	12	0.39	-901.00	6927.00	30500	20230503	-71.67	8590	20240405	0.58	12850	-32.76	20240103	8590	0.58	20240405	30500	-71.67	20230503	8590	0.58	20240405	0.74	N	037370	1000	86 억		210009	N	N	0	N	00	N
132	20240405	140402	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8690	-120	5	-1.36	281315340	32502	71.33	8750	8770	8590	11450	6170	8810	8655.32	2.43	0	-13205	9316	9062	8926	8672	8536	8995	8605	86	2640	1000	5460	10	1	8624972	750	-9.64	1.25	12	0.38	-901.00	6927.00	30500	20230503	-71.51	8590	20240405	1.16	12850	-32.37	20240103	8590	1.16	20240405	30500	-71.51	20230503	8590	1.16	20240405	0.74	N	037370	1000	86 억		210009	N	N	0	N	00	N
133	20240405	130402	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8610	-200	5	-2.27	251423440	29040	63.73	8750	8770	8590	11450	6170	8810	8657.83	2.43	0	-12709	9316	9062	8926	8672	8536	8995	8605	86	2640	1000	5460	10	1	8624972	743	-9.56	1.24	12	0.34	-901.00	6927.00	30500	20230503	-71.77	8590	20240405	0.23	12850	-33.00	20240103	8590	0.23	20240405	30500	-71.77	20230503	8590	0.23	20240405	0.74	N	037370	1000	86 억		210009	N	N	0	N	00	N
134	20240405	120403	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8610	-200	5	-2.27	237740860	27451	60.24	8750	8770	8590	11450	6170	8810	8660.55	2.43	0	-12144	9316	9062	8926	8672	8536	8995	8605	86	2640	1000	5460	10	1	8624972	743	-9.56	1.24	12	0.32	-901.00	6927.00	30500	20230503	-71.77	8590	20240405	0.23	12850	-33.00	20240103	8590	0.23	20240405	30500	-71.77	20230503	8590	0.23	20240405	0.74	N	037370	1000	86 억		210009	N	N	0	N	00	N
135	20240405	110405	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8610	-200	5	-2.27	198177560	22856	50.16	8750	8770	8610	11450	6170	8810	8670.70	2.43	0	-8798	9316	9062	8926	8672	8536	8995	8605	86	2640	1000	5460	10	1	8624972	743	-9.56	1.24	12	0.26	-901.00	6927.00	30500	20230503	-71.77	8610	20240405	0.00	12850	-33.00	20240103	8610	0.00	20240405	30500	-71.77	20230503	8610	0.00	20240405	0.74	N	037370	1000	86 억		210009	N	N	0	N	00	N
136	20240405	100336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8700	-110	5	-1.25	116028740	13349	29.30	8750	8770	8630	11450	6170	8810	8691.94	2.43	0	-2387	9316	9062	8926	8672	8536	8995	8605	86	2640	1000	5460	10	1	8624972	750	-9.66	1.26	12	0.15	-901.00	6927.00	30500	20230503	-71.48	8630	20240405	0.81	12850	-32.30	20240103	8630	0.81	20240405	30500	-71.48	20230503	8630	0.81	20240405	0.74	N	037370	1000	86 억		210009	N	N	0	N	00	N
137	20240405	090400	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8760	-50	5	-0.57	14243170	1629	3.57	8750	8760	8710	11450	6170	8810	8743.51	2.43	0	-634	9316	9062	8926	8672	8536	8995	8605	86	2640	1000	5460	10	1	8624972	756	-9.72	1.26	12	0.02	-901.00	6927.00	30500	20230503	-71.28	8710	20240405	0.57	12850	-31.83	20240103	8710	0.57	20240405	30500	-71.28	20230503	8710	0.57	20240405	0.74	N	037370	1000	86 억		210009	N	N	0	N	00	N
138	20240404	160359	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	-30	5	-0.34	406353120	45288	99.54	9010	9180	8790	11490	6190	8840	8973.37	2.47	0	-2418	9106	8972	8856	8722	8606	8915	8665	86	2650	1000	5480	10	1	8624972	760	-9.78	1.27	12	0.53	-901.00	6927.00	30500	20230503	-71.11	8740	20240403	0.80	12850	-31.44	20240103	8740	0.80	20240403	30500	-71.11	20230503	8740	0.80	20240403	0.67	N	037370	1000	86 억		213287	N	N	0	N	00	N
139	20240404	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-20	5	-0.23	349606840	38847	85.39	9010	9180	8820	11490	6190	8840	8999.59	2.47	0	-2218	9106	8972	8856	8722	8606	8915	8665	86	2650	1000	5480	10	1	8624972	761	-9.79	1.27	12	0.45	-901.00	6927.00	30500	20230503	-71.08	8740	20240403	0.92	12850	-31.36	20240103	8740	0.92	20240403	30500	-71.08	20230503	8740	0.92	20240403	0.67	N	037370	1000	86 억		213287	N	N	0	N	00	N
140	20240404	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	40	2	0.45	317421950	35206	77.38	9010	9180	8820	11490	6190	8840	9016.14	2.47	0	-789	9106	8972	8856	8722	8606	8915	8665	86	2650	1000	5480	10	1	8624972	766	-9.86	1.28	12	0.41	-901.00	6927.00	30500	20230503	-70.89	8740	20240403	1.60	12850	-30.89	20240103	8740	1.60	20240403	30500	-70.89	20230503	8740	1.60	20240403	0.67	N	037370	1000	86 억		213287	N	N	0	N	00	N
141	20240404	130356	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	0	3	0.00	304424780	33741	74.16	9010	9180	8820	11490	6190	8840	9022.41	2.47	0	-98	9106	8972	8856	8722	8606	8915	8665	86	2650	1000	5480	10	1	8624972	762	-9.81	1.28	12	0.39	-901.00	6927.00	30500	20230503	-71.02	8740	20240403	1.14	12850	-31.21	20240103	8740	1.14	20240403	30500	-71.02	20230503	8740	1.14	20240403	0.67	N	037370	1000	86 억		213287	N	N	0	N	00	N
142	20240404	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	30	2	0.34	269771560	29832	65.57	9010	9180	8850	11490	6190	8840	9043.04	2.47	0	1667	9106	8972	8856	8722	8606	8915	8665	86	2650	1000	5480	10	1	8624972	765	-9.84	1.28	12	0.35	-901.00	6927.00	30500	20230503	-70.92	8740	20240403	1.49	12850	-30.97	20240103	8740	1.49	20240403	30500	-70.92	20230503	8740	1.49	20240403	0.67	N	037370	1000	86 억		213287	N	N	0	N	00	N
143	20240404	110357	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	140	2	1.58	227843040	25133	55.24	9010	9180	8880	11490	6190	8840	9065.51	2.47	0	5085	9106	8972	8856	8722	8606	8915	8665	86	2650	1000	5480	10	1	8624972	775	-9.97	1.30	12	0.29	-901.00	6927.00	30500	20230503	-70.56	8740	20240403	2.75	12850	-30.12	20240103	8740	2.75	20240403	30500	-70.56	20230503	8740	2.75	20240403	0.67	N	037370	1000	86 억		213287	N	N	0	N	00	N
144	20240404	100357	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	210	2	2.38	190722710	21017	46.20	9010	9180	8880	11490	6190	8840	9074.71	2.47	0	7592	9106	8972	8856	8722	8606	8915	8665	86	2650	1000	5480	10	1	8624972	781	-10.04	1.31	12	0.24	-901.00	6927.00	30500	20230503	-70.33	8740	20240403	3.55	12850	-29.57	20240103	8740	3.55	20240403	30500	-70.33	20230503	8740	3.55	20240403	0.67	N	037370	1000	86 억		213287	N	N	0	N	00	N
145	20240404	090358	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	60	2	0.68	9020590	1004	2.21	9010	9010	8880	11490	6190	8840	8984.94	2.47	0	1	9106	8972	8856	8722	8606	8915	8665	86	2650	1000	5480	10	1	8624972	768	-9.88	1.28	12	0.01	-901.00	6927.00	30500	20230503	-70.82	8740	20240403	1.83	12850	-30.74	20240103	8740	1.83	20240403	30500	-70.82	20230503	8740	1.83	20240403	0.67	N	037370	1000	86 억		213287	N	N	0	N	00	N
146	20240403	160358	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8840	-120	5	-1.34	399784160	45410	65.20	8970	8990	8740	11640	6280	8960	8803.88	2.49	0	-1888	9373	9166	9023	8816	8673	9095	8745	86	2680	1000	5550	10	1	8624972	762	-9.81	1.28	12	0.53	-901.00	6927.00	30500	20230503	-71.02	8740	20240403	1.14	12850	-31.21	20240103	8740	1.14	20240403	30500	-71.02	20230503	8740	1.14	20240403	0.67	N	037370	1000	86 억		215175	N	N	0	N	00	N
147	20240403	150356	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8800	-160	5	-1.79	389837420	44280	63.58	8970	8990	8740	11640	6280	8960	8803.92	2.49	0	-2326	9373	9166	9023	8816	8673	9095	8745	86	2680	1000	5550	10	1	8624972	759	-9.77	1.27	12	0.51	-901.00	6927.00	30500	20230503	-71.15	8740	20240403	0.69	12850	-31.52	20240103	8740	0.69	20240403	30500	-71.15	20230503	8740	0.69	20240403	0.67	N	037370	1000	86 억		215175	N	N	0	N	00	N
148	20240403	140355	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8810	-150	5	-1.67	327141060	37166	53.37	8970	8990	8740	11640	6280	8960	8802.16	2.49	0	-4652	9373	9166	9023	8816	8673	9095	8745	86	2680	1000	5550	10	1	8624972	760	-9.78	1.27	12	0.43	-901.00	6927.00	30500	20230503	-71.11	8740	20240403	0.80	12850	-31.44	20240103	8740	0.80	20240403	30500	-71.11	20230503	8740	0.80	20240403	0.67	N	037370	1000	86 억		215175	N	N	0	N	00	N
149	20240403	130354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8790	-170	5	-1.90	302018200	34326	49.29	8970	8990	8740	11640	6280	8960	8798.53	2.49	0	-2642	9373	9166	9023	8816	8673	9095	8745	86	2680	1000	5550	10	1	8624972	758	-9.76	1.27	12	0.40	-901.00	6927.00	30500	20230503	-71.18	8740	20240403	0.57	12850	-31.60	20240103	8740	0.57	20240403	30500	-71.18	20230503	8740	0.57	20240403	0.67	N	037370	1000	86 억		215175	N	N	0	N	00	N
150	20240403	120356	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8780	-180	5	-2.01	263665830	29963	43.02	8970	8990	8740	11640	6280	8960	8799.71	2.49	0	-5180	9373	9166	9023	8816	8673	9095	8745	86	2680	1000	5550	10	1	8624972	757	-9.74	1.27	12	0.35	-901.00	6927.00	30500	20230503	-71.21	8740	20240403	0.46	12850	-31.67	20240103	8740	0.46	20240403	30500	-71.21	20230503	8740	0.46	20240403	0.67	N	037370	1000	86 억		215175	N	N	0	N	00	N
151	20240403	110355	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8750	-210	5	-2.34	210370000	23872	34.28	8970	8990	8740	11640	6280	8960	8812.42	2.49	0	-4885	9373	9166	9023	8816	8673	9095	8745	86	2680	1000	5550	10	1	8624972	755	-9.71	1.26	12	0.28	-901.00	6927.00	30500	20230503	-71.31	8740	20240403	0.11	12850	-31.91	20240103	8740	0.11	20240403	30500	-71.31	20230503	8740	0.11	20240403	0.67	N	037370	1000	86 억		215175	N	N	0	N	00	N
152	20240403	100356	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8820	-140	5	-1.56	113114710	12779	18.35	8970	8990	8740	11640	6280	8960	8851.61	2.49	0	-7944	9373	9166	9023	8816	8673	9095	8745	86	2680	1000	5550	10	1	8624972	761	-9.79	1.27	12	0.15	-901.00	6927.00	30500	20230503	-71.08	8740	20240403	0.92	12850	-31.36	20240103	8740	0.92	20240403	30500	-71.08	20230503	8740	0.92	20240403	0.67	N	037370	1000	86 억		215175	N	N	0	N	00	N
153	20240403	090357	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8810	-150	5	-1.67	38642010	4334	6.22	8970	8970	8810	11640	6280	8960	8916.02	2.49	0	-4046	9373	9166	9023	8816	8673	9095	8745	86	2680	1000	5550	10	1	8624972	760	-9.78	1.27	12	0.05	-901.00	6927.00	30500	20230503	-71.11	8810	20240403	0.00	12850	-31.44	20240103	8810	0.00	20240403	30500	-71.11	20230503	8810	0.00	20240403	0.67	N	037370	1000	86 억		215175	N	N	0	N	00	N
154	20240402	160347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8960	-260	5	-2.82	622749740	69310	206.14	9150	9230	8880	11980	6460	9220	8985.00	2.67	0	-15416	9366	9292	9146	9072	8926	9330	9110	86	2760	1000	5710	10	1	8624972	773	-9.94	1.29	12	0.80	-901.00	6927.00	30500	20230503	-70.62	8880	20240402	0.90	12850	-30.27	20240103	8880	0.90	20240402	30500	-70.62	20230503	8880	0.90	20240402	0.70	N	037370	1000	86 억		230591	N	N	0	N	00	N
155	20240402	150355	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8910	-310	5	-3.36	594141010	66106	196.62	9150	9230	8880	11980	6460	9220	8987.70	2.67	0	-15546	9366	9292	9146	9072	8926	9330	9110	86	2760	1000	5710	10	1	8624972	768	-9.89	1.29	12	0.77	-901.00	6927.00	30500	20230503	-70.79	8880	20240402	0.34	12850	-30.66	20240103	8880	0.34	20240402	30500	-70.79	20230503	8880	0.34	20240402	0.70	N	037370	1000	86 억		230591	N	N	0	N	00	N
156	20240402	140355	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8960	-260	5	-2.82	366957960	40617	120.80	9150	9230	8960	11980	6460	9220	9034.59	2.67	0	-18997	9366	9292	9146	9072	8926	9330	9110	86	2760	1000	5710	10	1	8624972	773	-9.94	1.29	12	0.47	-901.00	6927.00	30500	20230503	-70.62	8960	20240402	0.00	12850	-30.27	20240103	8960	0.00	20240402	30500	-70.62	20230503	8960	0.00	20240402	0.70	N	037370	1000	86 억		230591	N	N	0	N	00	N
157	20240402	130350	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9030	-190	5	-2.06	267564460	29561	87.92	9150	9230	9000	11980	6460	9220	9051.27	2.67	0	-13982	9366	9292	9146	9072	8926	9330	9110	86	2760	1000	5710	10	1	8624972	779	-10.02	1.30	12	0.34	-901.00	6927.00	30500	20230503	-70.39	9000	20240402	0.33	12850	-29.73	20240103	9000	0.33	20240402	30500	-70.39	20230503	9000	0.33	20240402	0.70	N	037370	1000	86 억		230591	N	N	0	N	00	N
158	20240402	120350	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9060	-160	5	-1.74	222967110	24611	73.20	9150	9230	9000	11980	6460	9220	9059.65	2.67	0	-13404	9366	9292	9146	9072	8926	9330	9110	86	2760	1000	5710	10	1	8624972	781	-10.06	1.31	12	0.29	-901.00	6927.00	30500	20230503	-70.30	9000	20240402	0.67	12850	-29.49	20240103	9000	0.67	20240402	30500	-70.30	20230503	9000	0.67	20240402	0.70	N	037370	1000	86 억		230591	N	N	0	N	00	N
159	20240402	110351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9020	-200	5	-2.17	199104820	21965	65.33	9150	9230	9000	11980	6460	9220	9064.64	2.67	0	-12770	9366	9292	9146	9072	8926	9330	9110	86	2760	1000	5710	10	1	8624972	778	-10.01	1.30	12	0.25	-901.00	6927.00	30500	20230503	-70.43	9000	20240402	0.22	12850	-29.81	20240103	9000	0.22	20240402	30500	-70.43	20230503	9000	0.22	20240402	0.70	N	037370	1000	86 억		230591	N	N	0	N	00	N
160	20240402	100351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9050	-170	5	-1.84	133224790	14667	43.62	9150	9230	9000	11980	6460	9220	9083.30	2.67	0	-7222	9366	9292	9146	9072	8926	9330	9110	86	2760	1000	5710	10	1	8624972	781	-10.04	1.31	12	0.17	-901.00	6927.00	30500	20230503	-70.33	9000	20240402	0.56	12850	-29.57	20240103	9000	0.56	20240402	30500	-70.33	20230503	9000	0.56	20240402	0.70	N	037370	1000	86 억		230591	N	N	0	N	00	N
161	20240402	090350	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	-10	5	-0.11	23634260	2582	7.68	9150	9220	9150	11980	6460	9220	9153.47	2.67	0	889	9366	9292	9146	9072	8926	9330	9110	86	2760	1000	5710	10	1	8624972	794	-10.22	1.33	12	0.03	-901.00	6927.00	30500	20230503	-69.80	9000	20240401	2.33	12850	-28.33	20240103	9000	2.33	20240401	30500	-69.80	20230503	9000	2.33	20240401	0.70	N	037370	1000	86 억		230591	N	N	0	N	00	N
162	20240401	160348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9220	170	2	1.88	305641590	33599	85.21	9000	9220	9000	11760	6340	9050	9096.65	2.49	0	15261	9390	9220	9120	8950	8850	9170	8900	86	2710	1000	5610	10	1	8624972	795	-10.23	1.33	12	0.39	-901.00	6927.00	30500	20230503	-69.77	9000	20240401	2.44	12850	-28.25	20240103	9000	2.44	20240401	30500	-69.77	20230503	9000	2.44	20240401	0.66	N	037370	1000	86 억		215049	N	N	0	N	00	N
163	20240401	150350	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9190	140	2	1.55	289858910	31886	80.87	9000	9200	9000	11760	6340	9050	9090.48	2.49	0	15090	9390	9220	9120	8950	8850	9170	8900	86	2710	1000	5610	10	1	8624972	793	-10.20	1.33	12	0.37	-901.00	6927.00	30500	20230503	-69.87	9000	20240401	2.11	12850	-28.48	20240103	9000	2.11	20240401	30500	-69.87	20230503	9000	2.11	20240401	0.66	N	037370	1000	86 억		215049	N	N	0	N	00	N
164	20240401	140348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9100	50	2	0.55	238093410	26231	66.52	9000	9150	9000	11760	6340	9050	9076.80	2.49	0	13487	9390	9220	9120	8950	8850	9170	8900	86	2710	1000	5610	10	1	8624972	785	-10.10	1.31	12	0.30	-901.00	6927.00	30500	20230503	-70.16	9000	20240401	1.11	12850	-29.18	20240103	9000	1.11	20240401	30500	-70.16	20230503	9000	1.11	20240401	0.66	N	037370	1000	86 억		215049	N	N	0	N	00	N
165	20240401	130349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9080	30	2	0.33	218491080	24076	61.06	9000	9150	9000	11760	6340	9050	9075.06	2.49	0	12718	9390	9220	9120	8950	8850	9170	8900	86	2710	1000	5610	10	1	8624972	783	-10.08	1.31	12	0.28	-901.00	6927.00	30500	20230503	-70.23	9000	20240401	0.89	12850	-29.34	20240103	9000	0.89	20240401	30500	-70.23	20230503	9000	0.89	20240401	0.66	N	037370	1000	86 억		215049	N	N	0	N	00	N
166	20240401	120351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9100	50	2	0.55	197314420	21744	55.14	9000	9150	9000	11760	6340	9050	9074.43	2.49	0	11968	9390	9220	9120	8950	8850	9170	8900	86	2710	1000	5610	10	1	8624972	785	-10.10	1.31	12	0.25	-901.00	6927.00	30500	20230503	-70.16	9000	20240401	1.11	12850	-29.18	20240103	9000	1.11	20240401	30500	-70.16	20230503	9000	1.11	20240401	0.66	N	037370	1000	86 억		215049	N	N	0	N	00	N
167	20240401	110350	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9100	50	2	0.55	190107820	20952	53.14	9000	9140	9000	11760	6340	9050	9073.49	2.49	0	11486	9390	9220	9120	8950	8850	9170	8900	86	2710	1000	5610	10	1	8624972	785	-10.10	1.31	12	0.24	-901.00	6927.00	30500	20230503	-70.16	9000	20240401	1.11	12850	-29.18	20240103	9000	1.11	20240401	30500	-70.16	20230503	9000	1.11	20240401	0.66	N	037370	1000	86 억		215049	N	N	0	N	00	N
168	20240401	100348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9120	70	2	0.77	138904450	15333	38.89	9000	9130	9000	11760	6340	9050	9059.18	2.49	0	8343	9390	9220	9120	8950	8850	9170	8900	86	2710	1000	5610	10	1	8624972	787	-10.12	1.32	12	0.18	-901.00	6927.00	30500	20230503	-70.10	9000	20240401	1.33	12850	-29.03	20240103	9000	1.33	20240401	30500	-70.10	20230503	9000	1.33	20240401	0.66	N	037370	1000	86 억		215049	N	N	0	N	00	N
169	20240401	090348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9000	-50	5	-0.55	25528940	2835	7.19	9000	9080	9000	11760	6340	9050	9004.92	2.49	0	141	9390	9220	9120	8950	8850	9170	8900	86	2710	1000	5610	10	1	8624972	776	-9.99	1.30	12	0.03	-901.00	6927.00	30500	20230503	-70.49	9000	20240401	0.00	12850	-29.96	20240103	9000	0.00	20240401	30500	-70.49	20230503	9000	0.00	20240401	0.66	N	037370	1000	86 억		215049	N	N	0	N	00	N