KissMeData/115570/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	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-15	5	-0.57	57133095	21978	93.58	2630	2640	2575	3390	1830	2610	2599.56	0.44	0	-772	2820	2715	2660	2555	2500	2687	2527	40	780	500	1770	5	1	7984508	207	-1.41	0.32	12	0.28	-1846.00	8034.00	4545	20230503	-42.90	2500	20240320	3.80	3185	-18.52	20240103	2500	3.80	20240320	4545	-42.90	20230503	2500	3.80	20240320	0.07	N	115570	500	39 억		34874	N	N	0	N	00	N
3	20240430	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-25	5	-0.96	52254210	20097	85.57	2630	2640	2575	3390	1830	2610	2600.10	0.44	0	-735	2820	2715	2660	2555	2500	2687	2527	40	780	500	1770	5	1	7984508	206	-1.40	0.32	12	0.25	-1846.00	8034.00	4545	20230503	-43.12	2500	20240320	3.40	3185	-18.84	20240103	2500	3.40	20240320	4545	-43.12	20230503	2500	3.40	20240320	0.07	N	115570	500	39 억		34874	N	N	0	N	00	N
4	20240430	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-20	5	-0.77	36167975	13871	59.06	2630	2640	2575	3390	1830	2610	2607.45	0.44	0	-439	2820	2715	2660	2555	2500	2687	2527	40	780	500	1770	5	1	7984508	207	-1.40	0.32	12	0.17	-1846.00	8034.00	4545	20230503	-43.01	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	4545	-43.01	20230503	2500	3.60	20240320	0.07	N	115570	500	39 억		34874	N	N	0	N	00	N
5	20240430	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-20	5	-0.77	35363485	13560	57.74	2630	2640	2575	3390	1830	2610	2607.93	0.44	0	-439	2820	2715	2660	2555	2500	2687	2527	40	780	500	1770	5	1	7984508	207	-1.40	0.32	12	0.17	-1846.00	8034.00	4545	20230503	-43.01	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	4545	-43.01	20230503	2500	3.60	20240320	0.07	N	115570	500	39 억		34874	N	N	0	N	00	N
6	20240430	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-20	5	-0.77	34589075	13261	56.47	2630	2640	2575	3390	1830	2610	2608.33	0.44	0	-438	2820	2715	2660	2555	2500	2687	2527	40	780	500	1770	5	1	7984508	207	-1.40	0.32	12	0.17	-1846.00	8034.00	4545	20230503	-43.01	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	4545	-43.01	20230503	2500	3.60	20240320	0.07	N	115570	500	39 억		34874	N	N	0	N	00	N
7	20240430	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-10	5	-0.38	34521725	13235	56.36	2630	2640	2575	3390	1830	2610	2608.37	0.44	0	-436	2820	2715	2660	2555	2500	2687	2527	40	780	500	1770	5	1	7984508	208	-1.41	0.32	12	0.17	-1846.00	8034.00	4545	20230503	-42.79	2500	20240320	4.00	3185	-18.37	20240103	2500	4.00	20240320	4545	-42.79	20230503	2500	4.00	20240320	0.07	N	115570	500	39 억		34874	N	N	0	N	00	N
8	20240430	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	5	2	0.19	23056235	8812	37.52	2630	2640	2610	3390	1830	2610	2616.46	0.44	0	-624	2820	2715	2660	2555	2500	2687	2527	40	780	500	1770	5	1	7984508	209	-1.42	0.33	12	0.11	-1846.00	8034.00	4545	20230503	-42.46	2500	20240320	4.60	3185	-17.90	20240103	2500	4.60	20240320	4545	-42.46	20230503	2500	4.60	20240320	0.07	N	115570	500	39 억		34874	N	N	0	N	00	N
9	20240430	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	5	2	0.19	7213190	2745	11.69	2630	2640	2615	3390	1830	2610	2627.76	0.44	0	-179	2820	2715	2660	2555	2500	2687	2527	40	780	500	1770	5	1	7984508	209	-1.42	0.33	12	0.03	-1846.00	8034.00	4545	20230503	-42.46	2500	20240320	4.60	3185	-17.90	20240103	2500	4.60	20240320	4545	-42.46	20230503	2500	4.60	20240320	0.07	N	115570	500	39 억		34874	N	N	0	N	00	N
10	20240429	160825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-20	5	-0.76	62658585	23485	211.20	2630	2765	2605	3415	1845	2630	2668.45	0.45	0	-768	2743	2686	2603	2546	2463	2715	2575	40	785	500	1780	5	1	7984508	208	-1.41	0.32	12	0.29	-1846.00	8034.00	4545	20230503	-42.57	2500	20240320	4.40	3185	-18.05	20240103	2500	4.40	20240320	4545	-42.57	20230503	2500	4.40	20240320	0.07	N	115570	500	39 억		35628	N	N	0	N	00	N
11	20240429	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	25	2	0.95	57950620	21682	194.98	2630	2765	2605	3415	1845	2630	2672.75	0.45	0	682	2743	2686	2603	2546	2463	2715	2575	40	785	500	1780	5	1	7984508	212	-1.44	0.33	12	0.27	-1846.00	8034.00	4545	20230503	-41.58	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	4545	-41.58	20230503	2500	6.20	20240320	0.07	N	115570	500	39 억		35628	N	N	0	N	00	N
12	20240429	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	45	2	1.71	49311270	18419	165.64	2630	2765	2605	3415	1845	2630	2677.20	0.45	0	37	2743	2686	2603	2546	2463	2715	2575	40	785	500	1780	5	1	7984508	214	-1.45	0.33	12	0.23	-1846.00	8034.00	4545	20230503	-41.14	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4545	-41.14	20230503	2500	7.00	20240320	0.07	N	115570	500	39 억		35628	N	N	0	N	00	N
13	20240429	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	85	2	3.23	17943755	6741	60.62	2630	2730	2605	3415	1845	2630	2661.88	0.45	0	-763	2743	2686	2603	2546	2463	2715	2575	40	785	500	1780	5	1	7984508	217	-1.47	0.34	12	0.08	-1846.00	8034.00	4545	20230503	-40.26	2500	20240320	8.60	3185	-14.76	20240103	2500	8.60	20240320	4545	-40.26	20230503	2500	8.60	20240320	0.07	N	115570	500	39 억		35628	N	N	0	N	00	N
14	20240429	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	50	2	1.90	13677510	5161	46.41	2630	2680	2605	3415	1845	2630	2650.17	0.45	0	-642	2743	2686	2603	2546	2463	2715	2575	40	785	500	1780	5	1	7984508	214	-1.45	0.33	12	0.06	-1846.00	8034.00	4545	20230503	-41.03	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4545	-41.03	20230503	2500	7.20	20240320	0.07	N	115570	500	39 억		35628	N	N	0	N	00	N
15	20240429	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	5	2	0.19	10639365	4022	36.17	2630	2665	2605	3415	1845	2630	2645.29	0.45	0	-642	2743	2686	2603	2546	2463	2715	2575	40	785	500	1780	5	1	7984508	210	-1.43	0.33	12	0.05	-1846.00	8034.00	4545	20230503	-42.02	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	4545	-42.02	20230503	2500	5.40	20240320	0.07	N	115570	500	39 억		35628	N	N	0	N	00	N
16	20240429	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-5	5	-0.19	4523115	1721	15.48	2630	2640	2605	3415	1845	2630	2628.19	0.45	0	-384	2743	2686	2603	2546	2463	2715	2575	40	785	500	1780	5	1	7984508	210	-1.42	0.33	12	0.02	-1846.00	8034.00	4545	20230503	-42.24	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	4545	-42.24	20230503	2500	5.00	20240320	0.07	N	115570	500	39 억		35628	N	N	0	N	00	N
17	20240429	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	0	3	0.00	2195965	835	7.51	2630	2630	2625	3415	1845	2630	2629.90	0.45	0	-19	2743	2686	2603	2546	2463	2715	2575	40	785	500	1780	5	1	7984508	210	-1.42	0.33	12	0.01	-1846.00	8034.00	4545	20230503	-42.13	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	4545	-42.13	20230503	2500	5.20	20240320	0.07	N	115570	500	39 억		35628	N	N	0	N	00	N
18	20240426	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	5	2	0.19	28831150	11120	94.86	2625	2660	2520	3410	1840	2625	2592.73	0.45	0	-71	2711	2667	2646	2602	2581	2657	2592	40	785	500	1780	5	1	7984508	210	-1.42	0.33	12	0.14	-1846.00	8034.00	4635	20230420	-43.26	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	4545	-42.13	20230503	2500	5.20	20240320	0.07	N	115570	500	39 억		35605	N	N	0	N	00	N
19	20240426	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	5	2	0.19	28118420	10849	92.55	2625	2660	2520	3410	1840	2625	2591.80	0.45	0	23	2711	2667	2646	2602	2581	2657	2592	40	785	500	1780	5	1	7984508	210	-1.42	0.33	12	0.14	-1846.00	8034.00	4635	20230420	-43.26	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	4545	-42.13	20230503	2500	5.20	20240320	0.07	N	115570	500	39 억		35605	N	N	0	N	00	N
20	20240426	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-30	5	-1.14	26631780	10280	87.70	2625	2660	2520	3410	1840	2625	2590.64	0.45	0	43	2711	2667	2646	2602	2581	2657	2592	40	785	500	1780	5	1	7984508	207	-1.41	0.32	12	0.13	-1846.00	8034.00	4635	20230420	-44.01	2500	20240320	3.80	3185	-18.52	20240103	2500	3.80	20240320	4545	-42.90	20230503	2500	3.80	20240320	0.07	N	115570	500	39 억		35605	N	N	0	N	00	N
21	20240426	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-15	5	-0.57	23685835	9147	78.03	2625	2660	2520	3410	1840	2625	2589.46	0.45	0	-132	2711	2667	2646	2602	2581	2657	2592	40	785	500	1780	5	1	7984508	208	-1.41	0.32	12	0.11	-1846.00	8034.00	4635	20230420	-43.69	2500	20240320	4.40	3185	-18.05	20240103	2500	4.40	20240320	4545	-42.57	20230503	2500	4.40	20240320	0.07	N	115570	500	39 억		35605	N	N	0	N	00	N
22	20240426	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	5	2	0.19	22971900	8874	75.70	2625	2660	2520	3410	1840	2625	2588.67	0.45	0	-186	2711	2667	2646	2602	2581	2657	2592	40	785	500	1780	5	1	7984508	210	-1.42	0.33	12	0.11	-1846.00	8034.00	4635	20230420	-43.26	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	4545	-42.13	20230503	2500	5.20	20240320	0.07	N	115570	500	39 억		35605	N	N	0	N	00	N
23	20240426	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	20	2	0.76	6692210	2543	21.69	2625	2660	2625	3410	1840	2625	2631.62	0.45	0	-186	2711	2667	2646	2602	2581	2657	2592	40	785	500	1780	5	1	7984508	211	-1.43	0.33	12	0.03	-1846.00	8034.00	4635	20230420	-42.93	2500	20240320	5.80	3185	-16.95	20240103	2500	5.80	20240320	4545	-41.80	20230503	2500	5.80	20240320	0.07	N	115570	500	39 억		35605	N	N	0	N	00	N
24	20240426	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	0	3	0.00	5403765	2054	17.52	2625	2660	2625	3410	1840	2625	2630.85	0.45	0	-51	2711	2667	2646	2602	2581	2657	2592	40	785	500	1780	5	1	7984508	210	-1.42	0.33	12	0.03	-1846.00	8034.00	4635	20230420	-43.37	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	4545	-42.24	20230503	2500	5.00	20240320	0.07	N	115570	500	39 억		35605	N	N	0	N	00	N
25	20240426	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	35	2	1.33	1813305	687	5.86	2625	2660	2625	3410	1840	2625	2639.45	0.45	0	-51	2711	2667	2646	2602	2581	2657	2592	40	785	500	1780	5	1	7984508	212	-1.44	0.33	12	0.01	-1846.00	8034.00	4635	20230420	-42.61	2500	20240320	6.40	3185	-16.48	20240103	2500	6.40	20240320	4545	-41.47	20230503	2500	6.40	20240320	0.07	N	115570	500	39 억		35605	N	N	0	N	00	N
26	20240425	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-35	5	-1.32	30970190	11722	144.63	2660	2690	2625	3455	1865	2660	2642.06	0.45	0	-59	2730	2695	2675	2640	2620	2685	2630	40	795	500	1800	5	1	7984508	210	-1.42	0.33	12	0.15	-1846.00	8034.00	4635	20230420	-43.37	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	4545	-42.24	20230503	2500	5.00	20240320	0.07	N	115570	500	39 억		35596	N	N	0	N	00	N
27	20240425	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-5	5	-0.19	25607315	9679	119.42	2660	2690	2625	3455	1865	2660	2645.66	0.45	0	805	2730	2695	2675	2640	2620	2685	2630	40	795	500	1800	5	1	7984508	212	-1.44	0.33	12	0.12	-1846.00	8034.00	4635	20230420	-42.72	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	4545	-41.58	20230503	2500	6.20	20240320	0.07	N	115570	500	39 억		35596	N	N	0	N	00	N
28	20240425	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	5	2	0.19	23659620	8941	110.31	2660	2690	2630	3455	1865	2660	2646.19	0.45	0	830	2730	2695	2675	2640	2620	2685	2630	40	795	500	1800	5	1	7984508	213	-1.44	0.33	12	0.11	-1846.00	8034.00	4635	20230420	-42.50	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	4545	-41.36	20230503	2500	6.60	20240320	0.07	N	115570	500	39 억		35596	N	N	0	N	00	N
29	20240425	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	5	2	0.19	4015265	1505	18.57	2660	2690	2655	3455	1865	2660	2667.95	0.45	0	-13	2730	2695	2675	2640	2620	2685	2630	40	795	500	1800	5	1	7984508	213	-1.44	0.33	12	0.02	-1846.00	8034.00	4635	20230420	-42.50	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	4545	-41.36	20230503	2500	6.60	20240320	0.07	N	115570	500	39 억		35596	N	N	0	N	00	N
30	20240425	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	0	3	0.00	4007260	1502	18.53	2660	2690	2655	3455	1865	2660	2667.95	0.45	0	-13	2730	2695	2675	2640	2620	2685	2630	40	795	500	1800	5	1	7984508	212	-1.44	0.33	12	0.02	-1846.00	8034.00	4635	20230420	-42.61	2500	20240320	6.40	3185	-16.48	20240103	2500	6.40	20240320	4545	-41.47	20230503	2500	6.40	20240320	0.07	N	115570	500	39 억		35596	N	N	0	N	00	N
31	20240425	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	20	2	0.75	3617630	1356	16.73	2660	2690	2655	3455	1865	2660	2667.87	0.45	0	-13	2730	2695	2675	2640	2620	2685	2630	40	795	500	1800	5	1	7984508	214	-1.45	0.33	12	0.02	-1846.00	8034.00	4635	20230420	-42.18	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4545	-41.03	20230503	2500	7.20	20240320	0.07	N	115570	500	39 억		35596	N	N	0	N	00	N
32	20240425	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	30	2	1.13	2696345	1011	12.47	2660	2690	2655	3455	1865	2660	2667.01	0.45	0	-13	2730	2695	2675	2640	2620	2685	2630	40	795	500	1800	5	1	7984508	215	-1.46	0.33	12	0.01	-1846.00	8034.00	4635	20230420	-41.96	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	4545	-40.81	20230503	2500	7.60	20240320	0.07	N	115570	500	39 억		35596	N	N	0	N	00	N
33	20240425	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-5	5	-0.19	1170320	440	5.43	2660	2660	2655	3455	1865	2660	2659.82	0.45	0	-13	2730	2695	2675	2640	2620	2685	2630	40	795	500	1800	5	1	7984508	212	-1.44	0.33	12	0.01	-1846.00	8034.00	4635	20230420	-42.72	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	4545	-41.58	20230503	2500	6.20	20240320	0.07	N	115570	500	39 억		35596	N	N	0	N	00	N
34	20240424	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-20	5	-0.75	21712975	8105	76.95	2710	2710	2655	3480	1880	2680	2678.96	0.45	0	-66	2813	2746	2703	2636	2593	2725	2615	40	800	500	1820	5	1	7984508	212	-1.44	0.33	12	0.10	-1846.00	8034.00	4635	20230418	-42.61	2500	20240320	6.40	3185	-16.48	20240103	2500	6.40	20240320	4545	-41.47	20230503	2500	6.40	20240320	0.07	N	115570	500	39 억		35662	N	N	0	N	00	N
35	20240424	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	5	2	0.19	19789755	7382	70.08	2710	2710	2655	3480	1880	2680	2680.81	0.45	0	491	2813	2746	2703	2636	2593	2725	2615	40	800	500	1820	5	1	7984508	214	-1.45	0.33	12	0.09	-1846.00	8034.00	4635	20230418	-42.07	2500	20240320	7.40	3185	-15.70	20240103	2500	7.40	20240320	4545	-40.92	20230503	2500	7.40	20240320	0.07	N	115570	500	39 억		35662	N	N	0	N	00	N
36	20240424	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	15	2	0.56	15317220	5710	54.21	2710	2710	2675	3480	1880	2680	2682.53	0.45	0	-66	2813	2746	2703	2636	2593	2725	2615	40	800	500	1820	5	1	7984508	215	-1.46	0.34	12	0.07	-1846.00	8034.00	4635	20230418	-41.86	2500	20240320	7.80	3185	-15.38	20240103	2500	7.80	20240320	4545	-40.70	20230503	2500	7.80	20240320	0.07	N	115570	500	39 억		35662	N	N	0	N	00	N
37	20240424	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	10	2	0.37	14992645	5589	53.06	2710	2710	2675	3480	1880	2680	2682.53	0.45	0	-66	2813	2746	2703	2636	2593	2725	2615	40	800	500	1820	5	1	7984508	215	-1.46	0.33	12	0.07	-1846.00	8034.00	4635	20230418	-41.96	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	4545	-40.81	20230503	2500	7.60	20240320	0.07	N	115570	500	39 억		35662	N	N	0	N	00	N
38	20240424	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	20	2	0.75	7587620	2822	26.79	2710	2710	2680	3480	1880	2680	2688.74	0.45	0	-66	2813	2746	2703	2636	2593	2725	2615	40	800	500	1820	5	1	7984508	216	-1.46	0.34	12	0.04	-1846.00	8034.00	4635	20230418	-41.75	2500	20240320	8.00	3185	-15.23	20240103	2500	8.00	20240320	4545	-40.59	20230503	2500	8.00	20240320	0.07	N	115570	500	39 억		35662	N	N	0	N	00	N
39	20240424	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	20	2	0.75	7378070	2744	26.05	2710	2710	2680	3480	1880	2680	2688.80	0.45	0	-66	2813	2746	2703	2636	2593	2725	2615	40	800	500	1820	5	1	7984508	216	-1.46	0.34	12	0.03	-1846.00	8034.00	4635	20230418	-41.75	2500	20240320	8.00	3185	-15.23	20240103	2500	8.00	20240320	4545	-40.59	20230503	2500	8.00	20240320	0.07	N	115570	500	39 억		35662	N	N	0	N	00	N
40	20240424	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	25	2	0.93	5184260	1927	18.29	2710	2710	2680	3480	1880	2680	2690.33	0.45	0	-66	2813	2746	2703	2636	2593	2725	2615	40	800	500	1820	5	1	7984508	216	-1.47	0.34	12	0.02	-1846.00	8034.00	4635	20230418	-41.64	2500	20240320	8.20	3185	-15.07	20240103	2500	8.20	20240320	4545	-40.48	20230503	2500	8.20	20240320	0.07	N	115570	500	39 억		35662	N	N	0	N	00	N
41	20240424	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	0	3	0.00	2569085	956	9.08	2710	2710	2680	3480	1880	2680	2687.33	0.45	0	-66	2813	2746	2703	2636	2593	2725	2615	40	800	500	1820	5	1	7984508	214	-1.45	0.33	12	0.01	-1846.00	8034.00	4635	20230418	-42.18	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4545	-41.03	20230503	2500	7.20	20240320	0.07	N	115570	500	39 억		35662	N	N	0	N	00	N
42	20240423	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-30	5	-1.11	28324835	10533	134.95	2710	2770	2660	3520	1900	2710	2689.15	0.45	0	-251	2816	2762	2731	2677	2646	2747	2662	40	810	500	1840	5	1	7984508	214	-1.45	0.33	12	0.13	-1846.00	8034.00	4635	20230418	-42.18	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4545	-41.03	20230503	2500	7.20	20240320	0.07	N	115570	500	39 억		35913	N	N	0	N	00	N
43	20240423	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-35	5	-1.29	25366125	9427	120.78	2710	2770	2660	3520	1900	2710	2690.80	0.45	0	-251	2816	2762	2731	2677	2646	2747	2662	40	810	500	1840	5	1	7984508	214	-1.45	0.33	12	0.12	-1846.00	8034.00	4635	20230418	-42.29	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4545	-41.14	20230503	2500	7.00	20240320	0.07	N	115570	500	39 억		35913	N	N	0	N	00	N
44	20240423	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-35	5	-1.29	20755565	7696	98.60	2710	2770	2665	3520	1900	2710	2696.93	0.45	0	-251	2816	2762	2731	2677	2646	2747	2662	40	810	500	1840	5	1	7984508	214	-1.45	0.33	12	0.10	-1846.00	8034.00	4635	20230418	-42.29	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4545	-41.14	20230503	2500	7.00	20240320	0.07	N	115570	500	39 억		35913	N	N	0	N	00	N
45	20240423	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-30	5	-1.11	19384895	7184	92.04	2710	2770	2665	3520	1900	2710	2698.34	0.45	0	-251	2816	2762	2731	2677	2646	2747	2662	40	810	500	1840	5	1	7984508	214	-1.45	0.33	12	0.09	-1846.00	8034.00	4635	20230418	-42.18	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4545	-41.03	20230503	2500	7.20	20240320	0.07	N	115570	500	39 억		35913	N	N	0	N	00	N
46	20240423	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	10	2	0.37	9834095	3612	46.28	2710	2770	2675	3520	1900	2710	2722.62	0.45	0	-362	2816	2762	2731	2677	2646	2747	2662	40	810	500	1840	5	1	7984508	217	-1.47	0.34	12	0.05	-1846.00	8034.00	4635	20230418	-41.32	2500	20240320	8.80	3185	-14.60	20240103	2500	8.80	20240320	4545	-40.15	20230503	2500	8.80	20240320	0.07	N	115570	500	39 억		35913	N	N	0	N	00	N
47	20240423	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	0	3	0.00	8951700	3285	42.09	2710	2770	2710	3520	1900	2710	2725.02	0.45	0	-297	2816	2762	2731	2677	2646	2747	2662	40	810	500	1840	5	1	7984508	216	-1.47	0.34	12	0.04	-1846.00	8034.00	4635	20230418	-41.53	2500	20240320	8.40	3185	-14.91	20240103	2500	8.40	20240320	4545	-40.37	20230503	2500	8.40	20240320	0.07	N	115570	500	39 억		35913	N	N	0	N	00	N
48	20240423	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	40	2	1.48	4354695	1595	20.44	2710	2770	2710	3520	1900	2710	2730.22	0.45	0	-109	2816	2762	2731	2677	2646	2747	2662	40	810	500	1840	5	1	7984508	220	-1.49	0.34	12	0.02	-1846.00	8034.00	4635	20230418	-40.67	2500	20240320	10.00	3185	-13.66	20240103	2500	10.00	20240320	4545	-39.49	20230503	2500	10.00	20240320	0.07	N	115570	500	39 억		35913	N	N	0	N	00	N
49	20240423	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	60	2	2.21	1894110	695	8.90	2710	2770	2710	3520	1900	2710	2725.34	0.45	0	-109	2816	2762	2731	2677	2646	2747	2662	40	810	500	1840	5	1	7984508	221	-1.50	0.34	12	0.01	-1846.00	8034.00	4635	20230418	-40.24	2500	20240320	10.80	3185	-13.03	20240103	2500	10.80	20240320	4545	-39.05	20230503	2500	10.80	20240320	0.07	N	115570	500	39 억		35913	N	N	0	N	00	N
50	20240422	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-60	5	-2.17	21266130	7805	53.99	2725	2785	2700	3600	1940	2770	2724.68	0.45	0	59	2863	2816	2768	2721	2673	2792	2697	40	830	500	1880	5	1	7984508	216	-1.47	0.34	12	0.10	-1846.00	8034.00	4645	20230414	-41.66	2500	20240320	8.40	3185	-14.91	20240103	2500	8.40	20240320	4545	-40.37	20230503	2500	8.40	20240320	0.07	N	115570	500	39 억		35854	N	N	0	N	00	N
51	20240422	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-60	5	-2.17	21136040	7757	53.66	2725	2785	2700	3600	1940	2770	2724.77	0.45	0	59	2863	2816	2768	2721	2673	2792	2697	40	830	500	1880	5	1	7984508	216	-1.47	0.34	12	0.10	-1846.00	8034.00	4645	20230414	-41.66	2500	20240320	8.40	3185	-14.91	20240103	2500	8.40	20240320	4545	-40.37	20230503	2500	8.40	20240320	0.07	N	115570	500	39 억		35854	N	N	0	N	00	N
52	20240422	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-45	5	-1.62	17926600	6570	45.45	2725	2785	2705	3600	1940	2770	2728.55	0.45	0	159	2863	2816	2768	2721	2673	2792	2697	40	830	500	1880	5	1	7984508	218	-1.48	0.34	12	0.08	-1846.00	8034.00	4645	20230414	-41.33	2500	20240320	9.00	3185	-14.44	20240103	2500	9.00	20240320	4545	-40.04	20230503	2500	9.00	20240320	0.07	N	115570	500	39 억		35854	N	N	0	N	00	N
53	20240422	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-40	5	-1.44	11234995	4100	28.36	2725	2785	2705	3600	1940	2770	2740.24	0.45	0	159	2863	2816	2768	2721	2673	2792	2697	40	830	500	1880	5	1	7984508	218	-1.48	0.34	12	0.05	-1846.00	8034.00	4645	20230414	-41.23	2500	20240320	9.20	3185	-14.29	20240103	2500	9.20	20240320	4545	-39.93	20230503	2500	9.20	20240320	0.07	N	115570	500	39 억		35854	N	N	0	N	00	N
54	20240422	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-30	5	-1.08	10766790	3928	27.17	2725	2785	2705	3600	1940	2770	2741.04	0.45	0	159	2863	2816	2768	2721	2673	2792	2697	40	830	500	1880	5	1	7984508	219	-1.48	0.34	12	0.05	-1846.00	8034.00	4645	20230414	-41.01	2500	20240320	9.60	3185	-13.97	20240103	2500	9.60	20240320	4545	-39.71	20230503	2500	9.60	20240320	0.07	N	115570	500	39 억		35854	N	N	0	N	00	N
55	20240422	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-20	5	-0.72	10170050	3710	25.66	2725	2785	2705	3600	1940	2770	2741.25	0.45	0	173	2863	2816	2768	2721	2673	2792	2697	40	830	500	1880	5	1	7984508	220	-1.49	0.34	12	0.05	-1846.00	8034.00	4645	20230414	-40.80	2500	20240320	10.00	3185	-13.66	20240103	2500	10.00	20240320	4545	-39.49	20230503	2500	10.00	20240320	0.07	N	115570	500	39 억		35854	N	N	0	N	00	N
56	20240422	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-50	5	-1.81	8610680	3138	21.71	2725	2785	2705	3600	1940	2770	2744.00	0.45	0	173	2863	2816	2768	2721	2673	2792	2697	40	830	500	1880	5	1	7984508	217	-1.47	0.34	12	0.04	-1846.00	8034.00	4645	20230414	-41.44	2500	20240320	8.80	3185	-14.60	20240103	2500	8.80	20240320	4545	-40.15	20230503	2500	8.80	20240320	0.07	N	115570	500	39 억		35854	N	N	0	N	00	N
57	20240422	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-45	5	-1.62	948755	348	2.41	2725	2760	2725	3600	1940	2770	2726.31	0.45	0	0	2863	2816	2768	2721	2673	2792	2697	40	830	500	1880	5	1	7984508	218	-1.48	0.34	12	0.00	-1846.00	8034.00	4645	20230414	-41.33	2500	20240320	9.00	3185	-14.44	20240103	2500	9.00	20240320	4545	-40.04	20230503	2500	9.00	20240320	0.07	N	115570	500	39 억		35854	N	N	0	N	00	N
58	20240419	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-20	5	-0.72	40013150	14455	196.27	2790	2815	2720	3625	1955	2790	2768.12	0.45	0	-100	2880	2835	2745	2700	2610	2857	2722	40	835	500	1890	5	1	7984508	221	-1.50	0.34	12	0.18	-1846.00	8034.00	4645	20230414	-40.37	2500	20240320	10.80	3185	-13.03	20240103	2500	10.80	20240320	4635	-40.24	20230420	2500	10.80	20240320	0.07	N	115570	500	39 억		35954	N	N	0	N	00	N
59	20240419	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-50	5	-1.79	37940825	13704	186.07	2790	2815	2720	3625	1955	2790	2768.59	0.45	0	-98	2880	2835	2745	2700	2610	2857	2722	40	835	500	1890	5	1	7984508	219	-1.48	0.34	12	0.17	-1846.00	8034.00	4645	20230414	-41.01	2500	20240320	9.60	3185	-13.97	20240103	2500	9.60	20240320	4635	-40.88	20230420	2500	9.60	20240320	0.07	N	115570	500	39 억		35954	N	N	0	N	00	N
60	20240419	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-45	5	-1.61	35088085	12658	171.87	2790	2815	2720	3625	1955	2790	2772.01	0.45	0	-91	2880	2835	2745	2700	2610	2857	2722	40	835	500	1890	5	1	7984508	219	-1.49	0.34	12	0.16	-1846.00	8034.00	4645	20230414	-40.90	2500	20240320	9.80	3185	-13.81	20240103	2500	9.80	20240320	4635	-40.78	20230420	2500	9.80	20240320	0.07	N	115570	500	39 억		35954	N	N	0	N	00	N
61	20240419	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-20	5	-0.72	28683610	10310	139.99	2790	2815	2760	3625	1955	2790	2782.12	0.45	0	-49	2880	2835	2745	2700	2610	2857	2722	40	835	500	1890	5	1	7984508	221	-1.50	0.34	12	0.13	-1846.00	8034.00	4645	20230414	-40.37	2500	20240320	10.80	3185	-13.03	20240103	2500	10.80	20240320	4635	-40.24	20230420	2500	10.80	20240320	0.07	N	115570	500	39 억		35954	N	N	0	N	00	N
62	20240419	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-10	5	-0.36	27921570	10034	136.24	2790	2815	2760	3625	1955	2790	2782.70	0.45	0	-47	2880	2835	2745	2700	2610	2857	2722	40	835	500	1890	5	1	7984508	222	-1.51	0.35	12	0.13	-1846.00	8034.00	4645	20230414	-40.15	2500	20240320	11.20	3185	-12.72	20240103	2500	11.20	20240320	4635	-40.02	20230420	2500	11.20	20240320	0.07	N	115570	500	39 억		35954	N	N	0	N	00	N
63	20240419	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	20501480	7348	99.77	2790	2815	2760	3625	1955	2790	2790.08	0.45	0	-42	2880	2835	2745	2700	2610	2857	2722	40	835	500	1890	5	1	7984508	222	-1.51	0.35	12	0.09	-1846.00	8034.00	4645	20230414	-40.04	2500	20240320	11.40	3185	-12.56	20240103	2500	11.40	20240320	4635	-39.91	20230420	2500	11.40	20240320	0.07	N	115570	500	39 억		35954	N	N	0	N	00	N
64	20240419	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-15	5	-0.54	18204310	6520	88.53	2790	2815	2760	3625	1955	2790	2792.07	0.45	0	-36	2880	2835	2745	2700	2610	2857	2722	40	835	500	1890	5	1	7984508	222	-1.50	0.35	12	0.08	-1846.00	8034.00	4645	20230414	-40.26	2500	20240320	11.00	3185	-12.87	20240103	2500	11.00	20240320	4635	-40.13	20230420	2500	11.00	20240320	0.07	N	115570	500	39 억		35954	N	N	0	N	00	N
65	20240419	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	7006430	2502	33.97	2790	2815	2790	3625	1955	2790	2800.33	0.45	0	-8	2880	2835	2745	2700	2610	2857	2722	40	835	500	1890	5	1	7984508	224	-1.52	0.35	12	0.03	-1846.00	8034.00	4645	20230414	-39.72	2500	20240320	12.00	3185	-12.09	20240103	2500	12.00	20240320	4635	-39.59	20230420	2500	12.00	20240320	0.07	N	115570	500	39 억		35954	N	N	0	N	00	N
66	20240418	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	105	2	3.91	19860790	7365	9.58	2685	2790	2655	3490	1880	2685	2696.64	0.45	0	-353	2975	2830	2710	2565	2445	2770	2505	40	805	500	1820	5	1	7984508	223	-1.51	0.35	12	0.09	-1846.00	8034.00	4645	20230414	-39.94	2500	20240320	11.60	3185	-12.40	20240103	2500	11.60	20240320	4635	-39.81	20230418	2500	11.60	20240320	0.07	N	115570	500	39 억		36250	N	N	0	N	00	N
67	20240418	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	45	2	1.68	18138300	6742	8.77	2685	2740	2655	3490	1880	2685	2690.34	0.45	0	-350	2975	2830	2710	2565	2445	2770	2505	40	805	500	1820	5	1	7984508	218	-1.48	0.34	12	0.08	-1846.00	8034.00	4645	20230414	-41.23	2500	20240320	9.20	3185	-14.29	20240103	2500	9.20	20240320	4635	-41.10	20230418	2500	9.20	20240320	0.07	N	115570	500	39 억		36250	N	N	0	N	00	N
68	20240418	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	45	2	1.68	16812760	6254	8.13	2685	2730	2655	3490	1880	2685	2688.32	0.45	0	-343	2975	2830	2710	2565	2445	2770	2505	40	805	500	1820	5	1	7984508	218	-1.48	0.34	12	0.08	-1846.00	8034.00	4645	20230414	-41.23	2500	20240320	9.20	3185	-14.29	20240103	2500	9.20	20240320	4635	-41.10	20230418	2500	9.20	20240320	0.07	N	115570	500	39 억		36250	N	N	0	N	00	N
69	20240418	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	35	2	1.30	15458540	5757	7.49	2685	2720	2655	3490	1880	2685	2685.17	0.45	0	-338	2975	2830	2710	2565	2445	2770	2505	40	805	500	1820	5	1	7984508	217	-1.47	0.34	12	0.07	-1846.00	8034.00	4645	20230414	-41.44	2500	20240320	8.80	3185	-14.60	20240103	2500	8.80	20240320	4635	-41.32	20230418	2500	8.80	20240320	0.07	N	115570	500	39 억		36250	N	N	0	N	00	N
70	20240418	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	30	2	1.12	15322775	5707	7.42	2685	2715	2655	3490	1880	2685	2684.91	0.45	0	-337	2975	2830	2710	2565	2445	2770	2505	40	805	500	1820	5	1	7984508	217	-1.47	0.34	12	0.07	-1846.00	8034.00	4645	20230414	-41.55	2500	20240320	8.60	3185	-14.76	20240103	2500	8.60	20240320	4635	-41.42	20230418	2500	8.60	20240320	0.07	N	115570	500	39 억		36250	N	N	0	N	00	N
71	20240418	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	20	2	0.74	13518155	5038	6.55	2685	2705	2655	3490	1880	2685	2683.24	0.45	0	-336	2975	2830	2710	2565	2445	2770	2505	40	805	500	1820	5	1	7984508	216	-1.47	0.34	12	0.06	-1846.00	8034.00	4645	20230414	-41.77	2500	20240320	8.20	3185	-15.07	20240103	2500	8.20	20240320	4635	-41.64	20230418	2500	8.20	20240320	0.07	N	115570	500	39 억		36250	N	N	0	N	00	N
72	20240418	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-10	5	-0.37	9090320	3392	4.41	2685	2690	2655	3490	1880	2685	2679.93	0.45	0	-333	2975	2830	2710	2565	2445	2770	2505	40	805	500	1820	5	1	7984508	214	-1.45	0.33	12	0.04	-1846.00	8034.00	4645	20230414	-42.41	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4635	-42.29	20230418	2500	7.00	20240320	0.07	N	115570	500	39 억		36250	N	N	0	N	00	N
73	20240418	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	0	3	0.00	6764085	2519	3.28	2685	2690	2685	3490	1880	2685	2685.23	0.45	0	-300	2975	2830	2710	2565	2445	2770	2505	40	805	500	1820	5	1	7984508	214	-1.45	0.33	12	0.03	-1846.00	8034.00	4645	20230414	-42.20	2500	20240320	7.40	3185	-15.70	20240103	2500	7.40	20240320	4635	-42.07	20230418	2500	7.40	20240320	0.07	N	115570	500	39 억		36250	N	N	0	N	00	N
74	20240417	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-165	5	-5.79	206243325	76895	268.57	2850	2855	2590	3705	1995	2850	2682.14	0.40	0	4355	3056	2952	2766	2662	2476	3005	2715	40	855	500	1930	5	1	7984508	214	-1.45	0.33	12	0.96	-1846.00	8034.00	4645	20230414	-42.20	2500	20240320	7.40	3185	-15.70	20240103	2500	7.40	20240320	4635	-42.07	20230418	2500	7.40	20240320	0.07	N	115570	500	39 억		31888	N	N	0	N	00	N
75	20240417	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-210	5	-7.37	195692160	72963	254.84	2850	2855	2590	3705	1995	2850	2682.07	0.40	0	5249	3056	2952	2766	2662	2476	3005	2715	40	855	500	1930	5	1	7984508	211	-1.43	0.33	12	0.91	-1846.00	8034.00	4645	20230414	-43.16	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4635	-43.04	20230418	2500	5.60	20240320	0.07	N	115570	500	39 억		31888	N	N	0	N	00	N
76	20240417	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-175	5	-6.14	172315095	64110	223.92	2850	2855	2590	3705	1995	2850	2687.80	0.40	0	6102	3056	2952	2766	2662	2476	3005	2715	40	855	500	1930	5	1	7984508	214	-1.45	0.33	12	0.80	-1846.00	8034.00	4645	20230414	-42.41	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4635	-42.29	20230418	2500	7.00	20240320	0.07	N	115570	500	39 억		31888	N	N	0	N	00	N
77	20240417	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-170	5	-5.96	150779040	56057	195.79	2850	2855	2590	3705	1995	2850	2689.75	0.40	0	8567	3056	2952	2766	2662	2476	3005	2715	40	855	500	1930	5	1	7984508	214	-1.45	0.33	12	0.70	-1846.00	8034.00	4645	20230414	-42.30	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4635	-42.18	20230418	2500	7.20	20240320	0.07	N	115570	500	39 억		31888	N	N	0	N	00	N
78	20240417	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-175	5	-6.14	148245075	55108	192.48	2850	2855	2590	3705	1995	2850	2690.08	0.40	0	8620	3056	2952	2766	2662	2476	3005	2715	40	855	500	1930	5	1	7984508	214	-1.45	0.33	12	0.69	-1846.00	8034.00	4645	20230414	-42.41	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4635	-42.29	20230418	2500	7.00	20240320	0.07	N	115570	500	39 억		31888	N	N	0	N	00	N
79	20240417	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-180	5	-6.32	139191740	51734	180.69	2850	2855	2590	3705	1995	2850	2690.53	0.40	0	8551	3056	2952	2766	2662	2476	3005	2715	40	855	500	1930	5	1	7984508	213	-1.45	0.33	12	0.65	-1846.00	8034.00	4645	20230414	-42.52	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4635	-42.39	20230418	2500	6.80	20240320	0.07	N	115570	500	39 억		31888	N	N	0	N	00	N
80	20240417	100732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-165	5	-5.79	126440190	46972	164.06	2850	2855	2590	3705	1995	2850	2691.82	0.40	0	8319	3056	2952	2766	2662	2476	3005	2715	40	855	500	1930	5	1	7984508	214	-1.45	0.33	12	0.59	-1846.00	8034.00	4645	20230414	-42.20	2500	20240320	7.40	3185	-15.70	20240103	2500	7.40	20240320	4635	-42.07	20230418	2500	7.40	20240320	0.07	N	115570	500	39 억		31888	N	N	0	N	00	N
81	20240417	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-80	5	-2.81	9871650	3488	12.18	2850	2850	2755	3705	1995	2850	2830.17	0.40	0	234	3056	2952	2766	2662	2476	3005	2715	40	855	500	1930	5	1	7984508	221	-1.50	0.34	12	0.04	-1846.00	8034.00	4645	20230414	-40.37	2500	20240320	10.80	3185	-13.03	20240103	2500	10.80	20240320	4635	-40.24	20230418	2500	10.80	20240320	0.07	N	115570	500	39 억		31888	N	N	0	N	00	N
82	20240416	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	175	2	6.54	77913015	28621	212.37	2670	2870	2580	3475	1875	2675	2722.23	0.42	0	-1439	2818	2746	2683	2611	2548	2715	2580	40	800	500	1810	5	1	7984508	228	-1.54	0.35	12	0.36	-1846.00	8034.00	4645	20230414	-38.64	2500	20240320	14.00	3185	-10.52	20240103	2500	14.00	20240320	4635	-38.51	20230418	2500	14.00	20240320	0.07	N	115570	500	39 억		33327	N	N	0	N	00	N
83	20240416	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	80	2	2.99	74314490	27354	202.97	2670	2870	2580	3475	1875	2675	2716.77	0.42	0	-1474	2818	2746	2683	2611	2548	2715	2580	40	800	500	1810	5	1	7984508	220	-1.49	0.34	12	0.34	-1846.00	8034.00	4645	20230414	-40.69	2500	20240320	10.20	3185	-13.50	20240103	2500	10.20	20240320	4635	-40.56	20230418	2500	10.20	20240320	0.07	N	115570	500	39 억		33327	N	N	0	N	00	N
84	20240416	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	70	2	2.62	73474730	27049	200.70	2670	2870	2580	3475	1875	2675	2716.36	0.42	0	-1478	2818	2746	2683	2611	2548	2715	2580	40	800	500	1810	5	1	7984508	219	-1.49	0.34	12	0.34	-1846.00	8034.00	4645	20230414	-40.90	2500	20240320	9.80	3185	-13.81	20240103	2500	9.80	20240320	4635	-40.78	20230418	2500	9.80	20240320	0.07	N	115570	500	39 억		33327	N	N	0	N	00	N
85	20240416	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	10	2	0.37	41849085	15746	116.84	2670	2685	2580	3475	1875	2675	2657.76	0.42	0	-337	2818	2746	2683	2611	2548	2715	2580	40	800	500	1810	5	1	7984508	214	-1.45	0.33	12	0.20	-1846.00	8034.00	4645	20230414	-42.20	2500	20240320	7.40	3185	-15.70	20240103	2500	7.40	20240320	4635	-42.07	20230418	2500	7.40	20240320	0.07	N	115570	500	39 억		33327	N	N	0	N	00	N
86	20240416	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	5	2	0.19	40578425	15271	113.31	2670	2685	2580	3475	1875	2675	2657.22	0.42	0	-336	2818	2746	2683	2611	2548	2715	2580	40	800	500	1810	5	1	7984508	214	-1.45	0.33	12	0.19	-1846.00	8034.00	4645	20230414	-42.30	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4635	-42.18	20230418	2500	7.20	20240320	0.07	N	115570	500	39 억		33327	N	N	0	N	00	N
87	20240416	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	0	3	0.00	39754345	14963	111.03	2670	2685	2580	3475	1875	2675	2656.84	0.42	0	-331	2818	2746	2683	2611	2548	2715	2580	40	800	500	1810	5	1	7984508	214	-1.45	0.33	12	0.19	-1846.00	8034.00	4645	20230414	-42.41	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4635	-42.29	20230418	2500	7.00	20240320	0.07	N	115570	500	39 억		33327	N	N	0	N	00	N
88	20240416	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	5	2	0.19	29212260	11023	81.79	2670	2685	2580	3475	1875	2675	2650.12	0.42	0	-350	2818	2746	2683	2611	2548	2715	2580	40	800	500	1810	5	1	7984508	214	-1.45	0.33	12	0.14	-1846.00	8034.00	4645	20230414	-42.30	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4635	-42.18	20230418	2500	7.20	20240320	0.07	N	115570	500	39 억		33327	N	N	0	N	00	N
89	20240416	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-50	5	-1.87	7087175	2684	19.92	2670	2670	2580	3475	1875	2675	2640.53	0.42	0	-9	2818	2746	2683	2611	2548	2715	2580	40	800	500	1810	5	1	7984508	210	-1.42	0.33	12	0.03	-1846.00	8034.00	4645	20230414	-43.49	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	4635	-43.37	20230418	2500	5.00	20240320	0.07	N	115570	500	39 억		33327	N	N	0	N	00	N
90	20240415	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-85	5	-3.08	36145330	13477	41.34	2755	2755	2620	3585	1935	2760	2682.00	0.42	0	-605	2900	2830	2715	2645	2530	2865	2680	40	825	500	1870	5	1	7984508	214	-1.45	0.33	12	0.17	-1846.00	8034.00	4645	20230414	-42.41	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4635	-42.29	20230418	2500	7.00	20240320	0.16	N	115570	500	39 억		33932	N	N	0	N	00	N
91	20240415	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-85	5	-3.08	34026605	12685	38.91	2755	2755	2620	3585	1935	2760	2682.43	0.42	0	-596	2900	2830	2715	2645	2530	2865	2680	40	825	500	1870	5	1	7984508	214	-1.45	0.33	12	0.16	-1846.00	8034.00	4645	20230414	-42.41	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4635	-42.29	20230418	2500	7.00	20240320	0.16	N	115570	500	39 억		33932	N	N	0	N	00	N
92	20240415	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-70	5	-2.54	32475470	12107	37.14	2755	2755	2620	3585	1935	2760	2682.37	0.42	0	-528	2900	2830	2715	2645	2530	2865	2680	40	825	500	1870	5	1	7984508	215	-1.46	0.33	12	0.15	-1846.00	8034.00	4645	20230414	-42.09	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	4635	-41.96	20230418	2500	7.60	20240320	0.16	N	115570	500	39 억		33932	N	N	0	N	00	N
93	20240415	130713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-75	5	-2.72	16250080	6005	18.42	2755	2755	2650	3585	1935	2760	2706.09	0.42	0	-380	2900	2830	2715	2645	2530	2865	2680	40	825	500	1870	5	1	7984508	214	-1.45	0.33	12	0.08	-1846.00	8034.00	4645	20230414	-42.20	2500	20240320	7.40	3185	-15.70	20240103	2500	7.40	20240320	4635	-42.07	20230418	2500	7.40	20240320	0.16	N	115570	500	39 억		33932	N	N	0	N	00	N
94	20240415	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-70	5	-2.54	15088745	5574	17.10	2755	2755	2650	3585	1935	2760	2706.99	0.42	0	-365	2900	2830	2715	2645	2530	2865	2680	40	825	500	1870	5	1	7984508	215	-1.46	0.33	12	0.07	-1846.00	8034.00	4645	20230414	-42.09	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	4635	-41.96	20230418	2500	7.60	20240320	0.16	N	115570	500	39 억		33932	N	N	0	N	00	N
95	20240415	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-90	5	-3.26	15067300	5566	17.07	2755	2755	2650	3585	1935	2760	2707.02	0.42	0	-358	2900	2830	2715	2645	2530	2865	2680	40	825	500	1870	5	1	7984508	213	-1.45	0.33	12	0.07	-1846.00	8034.00	4645	20230414	-42.52	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4635	-42.39	20230418	2500	6.80	20240320	0.16	N	115570	500	39 억		33932	N	N	0	N	00	N
96	20240415	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-80	5	-2.90	10619960	3908	11.99	2755	2755	2650	3585	1935	2760	2717.49	0.42	0	-352	2900	2830	2715	2645	2530	2865	2680	40	825	500	1870	5	1	7984508	214	-1.45	0.33	12	0.05	-1846.00	8034.00	4645	20230414	-42.30	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4635	-42.18	20230418	2500	7.20	20240320	0.16	N	115570	500	39 억		33932	N	N	0	N	00	N
97	20240415	090726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-60	5	-2.17	6505340	2368	7.26	2755	2755	2700	3585	1935	2760	2747.19	0.42	0	-264	2900	2830	2715	2645	2530	2865	2680	40	825	500	1870	5	1	7984508	216	-1.46	0.34	12	0.03	-1846.00	8034.00	4645	20230414	-41.87	2500	20240320	8.00	3185	-15.23	20240103	2500	8.00	20240320	4635	-41.75	20230418	2500	8.00	20240320	0.16	N	115570	500	39 억		33932	N	N	0	N	00	N
98	20240412	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	40	2	1.47	88323905	32601	52.99	2740	2785	2600	3535	1905	2720	2707.82	0.41	0	1115	3030	2875	2795	2640	2560	2835	2600	40	815	500	1840	5	1	7984508	220	-1.50	0.34	12	0.41	-1846.00	8034.00	4645	20230414	-40.58	2500	20240320	10.40	3185	-13.34	20240103	2500	10.40	20240320	4645	-40.58	20230414	2500	10.40	20240320	0.18	N	115570	500	39 억		32812	N	N	0	N	00	N
99	20240412	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	25	2	0.92	83482570	30846	50.13	2740	2785	2600	3535	1905	2720	2706.43	0.41	0	1119	3030	2875	2795	2640	2560	2835	2600	40	815	500	1840	5	1	7984508	219	-1.49	0.34	12	0.39	-1846.00	8034.00	4645	20230414	-40.90	2500	20240320	9.80	3185	-13.81	20240103	2500	9.80	20240320	4645	-40.90	20230414	2500	9.80	20240320	0.18	N	115570	500	39 억		32812	N	N	0	N	00	N
100	20240412	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	20	2	0.74	70911620	26258	42.68	2740	2785	2600	3535	1905	2720	2700.57	0.41	0	1122	3030	2875	2795	2640	2560	2835	2600	40	815	500	1840	5	1	7984508	219	-1.48	0.34	12	0.33	-1846.00	8034.00	4645	20230414	-41.01	2500	20240320	9.60	3185	-13.97	20240103	2500	9.60	20240320	4645	-41.01	20230414	2500	9.60	20240320	0.18	N	115570	500	39 억		32812	N	N	0	N	00	N
101	20240412	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-25	5	-0.92	55914620	20636	33.54	2740	2785	2680	3535	1905	2720	2709.57	0.41	0	1340	3030	2875	2795	2640	2560	2835	2600	40	815	500	1840	5	1	7984508	215	-1.46	0.34	12	0.26	-1846.00	8034.00	4645	20230414	-41.98	2500	20240320	7.80	3185	-15.38	20240103	2500	7.80	20240320	4645	-41.98	20230414	2500	7.80	20240320	0.18	N	115570	500	39 억		32812	N	N	0	N	00	N
102	20240412	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-10	5	-0.37	50973365	18800	30.56	2740	2785	2680	3535	1905	2720	2711.35	0.41	0	1370	3030	2875	2795	2640	2560	2835	2600	40	815	500	1840	5	1	7984508	216	-1.47	0.34	12	0.24	-1846.00	8034.00	4645	20230414	-41.66	2500	20240320	8.40	3185	-14.91	20240103	2500	8.40	20240320	4645	-41.66	20230414	2500	8.40	20240320	0.18	N	115570	500	39 억		32812	N	N	0	N	00	N
103	20240412	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-20	5	-0.74	48448770	17864	29.03	2740	2785	2680	3535	1905	2720	2712.09	0.41	0	1269	3030	2875	2795	2640	2560	2835	2600	40	815	500	1840	5	1	7984508	216	-1.46	0.34	12	0.22	-1846.00	8034.00	4645	20230414	-41.87	2500	20240320	8.00	3185	-15.23	20240103	2500	8.00	20240320	4645	-41.87	20230414	2500	8.00	20240320	0.18	N	115570	500	39 억		32812	N	N	0	N	00	N
104	20240412	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	15	2	0.55	39669115	14614	23.75	2740	2785	2680	3535	1905	2720	2714.46	0.41	0	813	3030	2875	2795	2640	2560	2835	2600	40	815	500	1840	5	1	7984508	218	-1.48	0.34	12	0.18	-1846.00	8034.00	4645	20230414	-41.12	2500	20240320	9.40	3185	-14.13	20240103	2500	9.40	20240320	4645	-41.12	20230414	2500	9.40	20240320	0.18	N	115570	500	39 억		32812	N	N	0	N	00	N
105	20240412	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-15	5	-0.55	12190840	4483	7.29	2740	2785	2680	3535	1905	2720	2719.35	0.41	0	1048	3030	2875	2795	2640	2560	2835	2600	40	815	500	1840	5	1	7984508	216	-1.47	0.34	12	0.06	-1846.00	8034.00	4645	20230414	-41.77	2500	20240320	8.20	3185	-15.07	20240103	2500	8.20	20240320	4645	-41.77	20230414	2500	8.20	20240320	0.18	N	115570	500	39 억		32812	N	N	0	N	00	N
106	20240411	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-20	5	-0.73	172984120	61526	228.58	2740	2950	2715	3560	1920	2740	2811.56	0.40	0	511	2826	2782	2711	2667	2596	2805	2690	40	820	500	1860	5	1	7984508	217	-1.47	0.34	12	0.77	-1846.00	8034.00	4645	20230414	-41.44	2500	20240320	8.80	3185	-14.60	20240103	2500	8.80	20240320	4645	-41.44	20230414	2500	8.80	20240320	0.18	N	115570	500	39 억		32301	N	N	0	N	00	N
107	20240411	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	162530215	57686	214.31	2740	2950	2715	3560	1920	2740	2817.50	0.40	0	2476	2826	2782	2711	2667	2596	2805	2690	40	820	500	1860	5	1	7984508	220	-1.49	0.34	12	0.72	-1846.00	8034.00	4645	20230414	-40.80	2500	20240320	10.00	3185	-13.66	20240103	2500	10.00	20240320	4645	-40.80	20230414	2500	10.00	20240320	0.18	N	115570	500	39 억		32301	N	N	0	N	00	N
108	20240411	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	85	2	3.10	144279695	51063	189.71	2740	2950	2715	3560	1920	2740	2825.52	0.40	0	1057	2826	2782	2711	2667	2596	2805	2690	40	820	500	1860	5	1	7984508	226	-1.53	0.35	12	0.64	-1846.00	8034.00	4645	20230414	-39.18	2500	20240320	13.00	3185	-11.30	20240103	2500	13.00	20240320	4645	-39.18	20230414	2500	13.00	20240320	0.18	N	115570	500	39 억		32301	N	N	0	N	00	N
109	20240411	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	65	2	2.37	138319270	48956	181.88	2740	2950	2715	3560	1920	2740	2825.38	0.40	0	1195	2826	2782	2711	2667	2596	2805	2690	40	820	500	1860	5	1	7984508	224	-1.52	0.35	12	0.61	-1846.00	8034.00	4645	20230414	-39.61	2500	20240320	12.20	3185	-11.93	20240103	2500	12.20	20240320	4645	-39.61	20230414	2500	12.20	20240320	0.18	N	115570	500	39 억		32301	N	N	0	N	00	N
110	20240411	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	110	2	4.01	130990050	46355	172.21	2740	2950	2715	3560	1920	2740	2825.80	0.40	0	423	2826	2782	2711	2667	2596	2805	2690	40	820	500	1860	5	1	7984508	228	-1.54	0.35	12	0.58	-1846.00	8034.00	4645	20230414	-38.64	2500	20240320	14.00	3185	-10.52	20240103	2500	14.00	20240320	4645	-38.64	20230414	2500	14.00	20240320	0.18	N	115570	500	39 억		32301	N	N	0	N	00	N
111	20240411	110710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	125	2	4.56	125671615	44501	165.33	2740	2950	2715	3560	1920	2740	2824.02	0.40	0	393	2826	2782	2711	2667	2596	2805	2690	40	820	500	1860	5	1	7984508	229	-1.55	0.36	12	0.56	-1846.00	8034.00	4645	20230414	-38.32	2500	20240320	14.60	3185	-10.05	20240103	2500	14.60	20240320	4645	-38.32	20230414	2500	14.60	20240320	0.18	N	115570	500	39 억		32301	N	N	0	N	00	N
112	20240411	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	44653815	16266	60.43	2740	2755	2715	3560	1920	2740	2745.22	0.40	0	-161	2826	2782	2711	2667	2596	2805	2690	40	820	500	1860	5	1	7984508	220	-1.49	0.34	12	0.20	-1846.00	8034.00	4645	20230414	-40.80	2500	20240320	10.00	3185	-13.66	20240103	2500	10.00	20240320	4645	-40.80	20230414	2500	10.00	20240320	0.18	N	115570	500	39 억		32301	N	N	0	N	00	N
113	20240411	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	3096225	1130	4.20	2740	2745	2740	3560	1920	2740	2740.02	0.40	0	-92	2826	2782	2711	2667	2596	2805	2690	40	820	500	1860	5	1	7984508	219	-1.48	0.34	12	0.01	-1846.00	8034.00	4645	20230414	-41.01	2500	20240320	9.60	3185	-13.97	20240103	2500	9.60	20240320	4645	-41.01	20230414	2500	9.60	20240320	0.18	N	115570	500	39 억		32301	N	N	0	N	00	N
114	20240409	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	115	2	4.38	73069735	26916	15.60	2650	2755	2640	3410	1840	2625	2714.73	0.40	0	205	3098	2861	2723	2486	2348	2980	2605	40	785	500	1780	5	1	7984508	219	-1.48	0.34	12	0.34	-1846.00	8034.00	4645	20230414	-41.01	2500	20240320	9.60	3185	-13.97	20240103	2500	9.60	20240320	4645	-41.01	20230414	2500	9.60	20240320	0.18	N	115570	500	39 억		32096	N	N	0	N	00	N
115	20240409	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	115	2	4.38	70769250	26077	15.11	2650	2755	2640	3410	1840	2625	2713.86	0.40	0	182	3098	2861	2723	2486	2348	2980	2605	40	785	500	1780	5	1	7984508	219	-1.48	0.34	12	0.33	-1846.00	8034.00	4645	20230414	-41.01	2500	20240320	9.60	3185	-13.97	20240103	2500	9.60	20240320	4645	-41.01	20230414	2500	9.60	20240320	0.18	N	115570	500	39 억		32096	N	N	0	N	00	N
116	20240409	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	95	2	3.62	48931105	18038	10.45	2650	2755	2640	3410	1840	2625	2712.67	0.40	0	280	3098	2861	2723	2486	2348	2980	2605	40	785	500	1780	5	1	7984508	217	-1.47	0.34	12	0.23	-1846.00	8034.00	4645	20230414	-41.44	2500	20240320	8.80	3185	-14.60	20240103	2500	8.80	20240320	4645	-41.44	20230414	2500	8.80	20240320	0.18	N	115570	500	39 억		32096	N	N	0	N	00	N
117	20240409	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	120	2	4.57	41009835	15122	8.76	2650	2755	2640	3410	1840	2625	2711.93	0.40	0	16	3098	2861	2723	2486	2348	2980	2605	40	785	500	1780	5	1	7984508	219	-1.49	0.34	12	0.19	-1846.00	8034.00	4645	20230414	-40.90	2500	20240320	9.80	3185	-13.81	20240103	2500	9.80	20240320	4645	-40.90	20230414	2500	9.80	20240320	0.18	N	115570	500	39 억		32096	N	N	0	N	00	N
118	20240409	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	65	2	2.48	32205380	11910	6.90	2650	2755	2640	3410	1840	2625	2704.06	0.40	0	22	3098	2861	2723	2486	2348	2980	2605	40	785	500	1780	5	1	7984508	215	-1.46	0.33	12	0.15	-1846.00	8034.00	4645	20230414	-42.09	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	4645	-42.09	20230414	2500	7.60	20240320	0.18	N	115570	500	39 억		32096	N	N	0	N	00	N
119	20240409	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	110	2	4.19	26361505	9765	5.66	2650	2755	2640	3410	1840	2625	2699.59	0.40	0	220	3098	2861	2723	2486	2348	2980	2605	40	785	500	1780	5	1	7984508	218	-1.48	0.34	12	0.12	-1846.00	8034.00	4645	20230414	-41.12	2500	20240320	9.40	3185	-14.13	20240103	2500	9.40	20240320	4645	-41.12	20230414	2500	9.40	20240320	0.18	N	115570	500	39 억		32096	N	N	0	N	00	N
120	20240409	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	60	2	2.29	11504995	4324	2.51	2650	2690	2640	3410	1840	2625	2660.73	0.40	0	520	3098	2861	2723	2486	2348	2980	2605	40	785	500	1780	5	1	7984508	214	-1.45	0.33	12	0.05	-1846.00	8034.00	4645	20230414	-42.20	2500	20240320	7.40	3185	-15.70	20240103	2500	7.40	20240320	4645	-42.20	20230414	2500	7.40	20240320	0.18	N	115570	500	39 억		32096	N	N	0	N	00	N
121	20240409	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	15	2	0.57	3114515	1176	0.68	2650	2655	2640	3410	1840	2625	2648.40	0.40	0	3	3098	2861	2723	2486	2348	2980	2605	40	785	500	1780	5	1	7984508	211	-1.43	0.33	12	0.01	-1846.00	8034.00	4645	20230414	-43.16	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4645	-43.16	20230414	2500	5.60	20240320	0.18	N	115570	500	39 억		32096	N	N	0	N	00	N
122	20240408	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	40	2	1.55	472850645	172559	4406.51	2585	2960	2585	3360	1810	2585	2740.26	0.43	0	-2091	2655	2620	2600	2565	2545	2610	2555	40	775	500	1750	5	1	7984508	210	-1.42	0.33	12	2.16	-1846.00	8034.00	4885	20230403	-46.26	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	4645	-43.49	20230414	2500	5.00	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
123	20240408	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	15	2	0.58	459999920	167698	4282.38	2585	2960	2585	3360	1810	2585	2743.03	0.43	0	-2063	2655	2620	2600	2565	2545	2610	2555	40	775	500	1750	5	1	7984508	208	-1.41	0.32	12	2.10	-1846.00	8034.00	4885	20230403	-46.78	2500	20240320	4.00	3185	-18.37	20240103	2500	4.00	20240320	4645	-44.03	20230414	2500	4.00	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
124	20240408	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	25	2	0.97	422614010	153367	3916.42	2585	2960	2585	3360	1810	2585	2755.57	0.43	0	-2684	2655	2620	2600	2565	2545	2610	2555	40	775	500	1750	5	1	7984508	208	-1.41	0.32	12	1.92	-1846.00	8034.00	4885	20230403	-46.57	2500	20240320	4.40	3185	-18.05	20240103	2500	4.40	20240320	4645	-43.81	20230414	2500	4.40	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
125	20240408	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	105	2	4.06	73259925	27073	691.34	2585	2840	2585	3360	1810	2585	2706.01	0.43	0	287	2655	2620	2600	2565	2545	2610	2555	40	775	500	1750	5	1	7984508	215	-1.46	0.33	12	0.34	-1846.00	8034.00	4885	20230403	-44.93	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	4645	-42.09	20230414	2500	7.60	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
126	20240408	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	130	2	5.03	25913915	9812	250.56	2585	2730	2585	3360	1810	2585	2641.04	0.43	0	-642	2655	2620	2600	2565	2545	2610	2555	40	775	500	1750	5	1	7984508	217	-1.47	0.34	12	0.12	-1846.00	8034.00	4885	20230403	-44.42	2500	20240320	8.60	3185	-14.76	20240103	2500	8.60	20240320	4645	-41.55	20230414	2500	8.60	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
127	20240408	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	90	2	3.48	17704780	6775	173.01	2585	2685	2585	3360	1810	2585	2613.25	0.43	0	-326	2655	2620	2600	2565	2545	2610	2555	40	775	500	1750	5	1	7984508	214	-1.45	0.33	12	0.08	-1846.00	8034.00	4885	20230403	-45.24	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4645	-42.41	20230414	2500	7.00	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
128	20240408	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	30	2	1.16	10398185	4006	102.30	2585	2620	2585	3360	1810	2585	2595.65	0.43	0	0	2655	2620	2600	2565	2545	2610	2555	40	775	500	1750	5	1	7984508	209	-1.42	0.33	12	0.05	-1846.00	8034.00	4885	20230403	-46.47	2500	20240320	4.60	3185	-17.90	20240103	2500	4.60	20240320	4645	-43.70	20230414	2500	4.60	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
129	20240408	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	10	2	0.39	5907920	2285	58.35	2585	2595	2585	3360	1810	2585	2585.52	0.43	0	0	2655	2620	2600	2565	2545	2610	2555	40	775	500	1750	5	1	7984508	207	-1.41	0.32	12	0.03	-1846.00	8034.00	4885	20230403	-46.88	2500	20240320	3.80	3185	-18.52	20240103	2500	3.80	20240320	4645	-44.13	20230414	2500	3.80	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
130	20240405	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-50	5	-1.90	10094710	3868	49.57	2620	2635	2580	3425	1845	2635	2609.80	0.43	0	0	2701	2667	2616	2582	2531	2685	2600	40	790	500	1790	5	1	7984508	206	-1.40	0.32	12	0.05	-1846.00	8034.00	4975	20230331	-48.04	2500	20240320	3.40	3185	-18.84	20240103	2500	3.40	20240320	4645	-44.35	20230414	2500	3.40	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
131	20240405	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-45	5	-1.71	9096900	3482	44.62	2620	2635	2580	3425	1845	2635	2612.55	0.43	0	0	2701	2667	2616	2582	2531	2685	2600	40	790	500	1790	5	1	7984508	207	-1.40	0.32	12	0.04	-1846.00	8034.00	4975	20230331	-47.94	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	4645	-44.24	20230414	2500	3.60	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
132	20240405	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-50	5	-1.90	8672610	3318	42.52	2620	2635	2580	3425	1845	2635	2613.81	0.43	0	0	2701	2667	2616	2582	2531	2685	2600	40	790	500	1790	5	1	7984508	206	-1.40	0.32	12	0.04	-1846.00	8034.00	4975	20230331	-48.04	2500	20240320	3.40	3185	-18.84	20240103	2500	3.40	20240320	4645	-44.35	20230414	2500	3.40	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
133	20240405	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-5	5	-0.19	6371640	2431	31.15	2620	2635	2610	3425	1845	2635	2621.00	0.43	0	0	2701	2667	2616	2582	2531	2685	2600	40	790	500	1790	5	1	7984508	210	-1.42	0.33	12	0.03	-1846.00	8034.00	4975	20230331	-47.14	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	4645	-43.38	20230414	2500	5.20	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
134	20240405	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-5	5	-0.19	5285850	2015	25.82	2620	2635	2610	3425	1845	2635	2623.25	0.43	0	0	2701	2667	2616	2582	2531	2685	2600	40	790	500	1790	5	1	7984508	210	-1.42	0.33	12	0.03	-1846.00	8034.00	4975	20230331	-47.14	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	4645	-43.38	20230414	2500	5.20	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
135	20240405	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	0	3	0.00	4544585	1731	22.18	2620	2635	2610	3425	1845	2635	2625.41	0.43	0	0	2701	2667	2616	2582	2531	2685	2600	40	790	500	1790	5	1	7984508	210	-1.43	0.33	12	0.02	-1846.00	8034.00	4975	20230331	-47.04	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	4645	-43.27	20230414	2500	5.40	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
136	20240405	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	0	3	0.00	4381215	1669	21.39	2620	2635	2610	3425	1845	2635	2625.05	0.43	0	0	2701	2667	2616	2582	2531	2685	2600	40	790	500	1790	5	1	7984508	210	-1.43	0.33	12	0.02	-1846.00	8034.00	4975	20230331	-47.04	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	4645	-43.27	20230414	2500	5.40	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
137	20240405	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-10	5	-0.38	2475915	945	12.11	2620	2625	2620	3425	1845	2635	2620.02	0.43	0	0	2701	2667	2616	2582	2531	2685	2600	40	790	500	1790	5	1	7984508	210	-1.42	0.33	12	0.01	-1846.00	8034.00	4975	20230331	-47.24	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	4645	-43.49	20230414	2500	5.00	20240320	0.18	N	115570	500	39 억		34187	N	N	0	N	00	N
138	20240404	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-15	5	-0.57	20392880	7803	97.66	2625	2650	2565	3445	1855	2650	2613.47	0.43	0	-131	2683	2666	2643	2626	2603	2675	2635	40	795	500	1800	5	1	7984508	210	-1.43	0.33	12	0.10	-1846.00	8034.00	4980	20230330	-47.09	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	4645	-43.27	20230414	2500	5.40	20240320	0.18	N	115570	500	39 억		34318	N	N	0	N	00	N
139	20240404	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-35	5	-1.32	19112285	7317	91.58	2625	2650	2565	3445	1855	2650	2612.04	0.43	0	-131	2683	2666	2643	2626	2603	2675	2635	40	795	500	1800	5	1	7984508	209	-1.42	0.33	12	0.09	-1846.00	8034.00	4980	20230330	-47.49	2500	20240320	4.60	3185	-17.90	20240103	2500	4.60	20240320	4645	-43.70	20230414	2500	4.60	20240320	0.18	N	115570	500	39 억		34318	N	N	0	N	00	N
140	20240404	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-55	5	-2.08	14758250	5637	70.55	2625	2650	2565	3445	1855	2650	2618.10	0.43	0	-148	2683	2666	2643	2626	2603	2675	2635	40	795	500	1800	5	1	7984508	207	-1.41	0.32	12	0.07	-1846.00	8034.00	4980	20230330	-47.89	2500	20240320	3.80	3185	-18.52	20240103	2500	3.80	20240320	4645	-44.13	20230414	2500	3.80	20240320	0.18	N	115570	500	39 억		34318	N	N	0	N	00	N
141	20240404	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-35	5	-1.32	12708550	4846	60.65	2625	2650	2600	3445	1855	2650	2622.48	0.43	0	-148	2683	2666	2643	2626	2603	2675	2635	40	795	500	1800	5	1	7984508	209	-1.42	0.33	12	0.06	-1846.00	8034.00	4980	20230330	-47.49	2500	20240320	4.60	3185	-17.90	20240103	2500	4.60	20240320	4645	-43.70	20230414	2500	4.60	20240320	0.18	N	115570	500	39 억		34318	N	N	0	N	00	N
142	20240404	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-10	5	-0.38	11340980	4322	54.09	2625	2650	2620	3445	1855	2650	2624.01	0.43	0	-148	2683	2666	2643	2626	2603	2675	2635	40	795	500	1800	5	1	7984508	211	-1.43	0.33	12	0.05	-1846.00	8034.00	4980	20230330	-46.99	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4645	-43.16	20230414	2500	5.60	20240320	0.18	N	115570	500	39 억		34318	N	N	0	N	00	N
143	20240404	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-5	5	-0.19	5721800	2178	27.26	2625	2650	2625	3445	1855	2650	2627.09	0.43	0	-148	2683	2666	2643	2626	2603	2675	2635	40	795	500	1800	5	1	7984508	211	-1.43	0.33	12	0.03	-1846.00	8034.00	4980	20230330	-46.89	2500	20240320	5.80	3185	-16.95	20240103	2500	5.80	20240320	4645	-43.06	20230414	2500	5.80	20240320	0.18	N	115570	500	39 억		34318	N	N	0	N	00	N
144	20240404	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-5	5	-0.19	5177880	1971	24.67	2625	2650	2625	3445	1855	2650	2627.03	0.43	0	-114	2683	2666	2643	2626	2603	2675	2635	40	795	500	1800	5	1	7984508	211	-1.43	0.33	12	0.02	-1846.00	8034.00	4980	20230330	-46.89	2500	20240320	5.80	3185	-16.95	20240103	2500	5.80	20240320	4645	-43.06	20230414	2500	5.80	20240320	0.18	N	115570	500	39 억		34318	N	N	0	N	00	N
145	20240404	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-15	5	-0.57	2883060	1098	13.74	2625	2635	2625	3445	1855	2650	2625.74	0.43	0	-114	2683	2666	2643	2626	2603	2675	2635	40	795	500	1800	5	1	7984508	210	-1.43	0.33	12	0.01	-1846.00	8034.00	4980	20230330	-47.09	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	4645	-43.27	20230414	2500	5.40	20240320	0.18	N	115570	500	39 억		34318	N	N	0	N	00	N
146	20240403	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-20	5	-0.75	21090900	7990	54.31	2645	2660	2620	3470	1870	2670	2639.66	0.43	0	-351	2723	2696	2653	2626	2583	2710	2640	40	800	500	1810	5	1	7984508	212	-1.44	0.33	12	0.10	-1846.00	8034.00	4980	20230330	-46.79	2500	20240320	6.00	3185	-16.80	20240103	2500	6.00	20240320	4885	-45.75	20230403	2500	6.00	20240320	0.18	N	115570	500	39 억		34669	N	N	0	N	00	N
147	20240403	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-35	5	-1.31	20224350	7663	52.09	2645	2660	2620	3470	1870	2670	2639.22	0.43	0	-351	2723	2696	2653	2626	2583	2710	2640	40	800	500	1810	5	1	7984508	210	-1.43	0.33	12	0.10	-1846.00	8034.00	4980	20230330	-47.09	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	4885	-46.06	20230403	2500	5.40	20240320	0.18	N	115570	500	39 억		34669	N	N	0	N	00	N
148	20240403	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-30	5	-1.12	14274105	5408	36.76	2645	2660	2620	3470	1870	2670	2639.44	0.43	0	-351	2723	2696	2653	2626	2583	2710	2640	40	800	500	1810	5	1	7984508	211	-1.43	0.33	12	0.07	-1846.00	8034.00	4980	20230330	-46.99	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4885	-45.96	20230403	2500	5.60	20240320	0.18	N	115570	500	39 억		34669	N	N	0	N	00	N
149	20240403	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-30	5	-1.12	11901330	4509	30.65	2645	2660	2620	3470	1870	2670	2639.46	0.43	0	-351	2723	2696	2653	2626	2583	2710	2640	40	800	500	1810	5	1	7984508	211	-1.43	0.33	12	0.06	-1846.00	8034.00	4980	20230330	-46.99	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4885	-45.96	20230403	2500	5.60	20240320	0.18	N	115570	500	39 억		34669	N	N	0	N	00	N
150	20240403	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-30	5	-1.12	10670650	4040	27.46	2645	2660	2625	3470	1870	2670	2641.25	0.43	0	-351	2723	2696	2653	2626	2583	2710	2640	40	800	500	1810	5	1	7984508	211	-1.43	0.33	12	0.05	-1846.00	8034.00	4980	20230330	-46.99	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4885	-45.96	20230403	2500	5.60	20240320	0.18	N	115570	500	39 억		34669	N	N	0	N	00	N
151	20240403	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-30	5	-1.12	10670650	4040	27.46	2645	2660	2625	3470	1870	2670	2641.25	0.43	0	-351	2723	2696	2653	2626	2583	2710	2640	40	800	500	1810	5	1	7984508	211	-1.43	0.33	12	0.05	-1846.00	8034.00	4980	20230330	-46.99	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	4885	-45.96	20230403	2500	5.60	20240320	0.18	N	115570	500	39 억		34669	N	N	0	N	00	N
152	20240403	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-20	5	-0.75	9662900	3658	24.87	2645	2660	2625	3470	1870	2670	2641.58	0.43	0	-347	2723	2696	2653	2626	2583	2710	2640	40	800	500	1810	5	1	7984508	212	-1.44	0.33	12	0.05	-1846.00	8034.00	4980	20230330	-46.79	2500	20240320	6.00	3185	-16.80	20240103	2500	6.00	20240320	4885	-45.75	20230403	2500	6.00	20240320	0.18	N	115570	500	39 억		34669	N	N	0	N	00	N
153	20240403	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-15	5	-0.56	4069865	1538	10.45	2645	2655	2640	3470	1870	2670	2646.21	0.43	0	-239	2723	2696	2653	2626	2583	2710	2640	40	800	500	1810	5	1	7984508	212	-1.44	0.33	12	0.02	-1846.00	8034.00	4980	20230330	-46.69	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	4885	-45.65	20230403	2500	6.20	20240320	0.18	N	115570	500	39 억		34669	N	N	0	N	00	N
154	20240402	160634	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	10	2	0.38	39167490	14710	92.77	2660	2680	2610	3455	1865	2660	2662.64	0.44	0	-193	2786	2722	2686	2622	2586	2705	2605	40	795	500	1800	5	1	7984508	213	-1.45	0.33	12	0.18	-1846.00	8034.00	4980	20230330	-46.39	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4885	-45.34	20230403	2500	6.80	20240320	0.18	N	115570	500	39 억		34862	N	N	0	N	00	N
155	20240402	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	5	2	0.19	36332425	13641	86.03	2660	2680	2610	3455	1865	2660	2663.47	0.44	0	-193	2786	2722	2686	2622	2586	2705	2605	40	795	500	1800	5	1	7984508	213	-1.44	0.33	12	0.17	-1846.00	8034.00	4980	20230330	-46.49	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	4885	-45.45	20230403	2500	6.60	20240320	0.18	N	115570	500	39 억		34862	N	N	0	N	00	N
156	20240402	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	0	3	0.00	29816025	11187	70.55	2660	2680	2660	3455	1865	2660	2665.24	0.44	0	-204	2786	2722	2686	2622	2586	2705	2605	40	795	500	1800	5	1	7984508	212	-1.44	0.33	12	0.14	-1846.00	8034.00	4980	20230330	-46.59	2500	20240320	6.40	3185	-16.48	20240103	2500	6.40	20240320	4885	-45.55	20230403	2500	6.40	20240320	0.18	N	115570	500	39 억		34862	N	N	0	N	00	N
157	20240402	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	0	3	0.00	29640465	11121	70.14	2660	2680	2660	3455	1865	2660	2665.27	0.44	0	-204	2786	2722	2686	2622	2586	2705	2605	40	795	500	1800	5	1	7984508	212	-1.44	0.33	12	0.14	-1846.00	8034.00	4980	20230330	-46.59	2500	20240320	6.40	3185	-16.48	20240103	2500	6.40	20240320	4885	-45.55	20230403	2500	6.40	20240320	0.18	N	115570	500	39 억		34862	N	N	0	N	00	N
158	20240402	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	20	2	0.75	10432805	3904	24.62	2660	2680	2660	3455	1865	2660	2672.34	0.44	0	-204	2786	2722	2686	2622	2586	2705	2605	40	795	500	1800	5	1	7984508	214	-1.45	0.33	12	0.05	-1846.00	8034.00	4980	20230330	-46.18	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4885	-45.14	20230403	2500	7.20	20240320	0.18	N	115570	500	39 억		34862	N	N	0	N	00	N
159	20240402	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	5	2	0.19	5291550	1979	12.48	2660	2680	2660	3455	1865	2660	2673.85	0.44	0	-204	2786	2722	2686	2622	2586	2705	2605	40	795	500	1800	5	1	7984508	213	-1.44	0.33	12	0.02	-1846.00	8034.00	4980	20230330	-46.49	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	4885	-45.45	20230403	2500	6.60	20240320	0.18	N	115570	500	39 억		34862	N	N	0	N	00	N
160	20240402	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	20	2	0.75	3673805	1373	8.66	2660	2680	2660	3455	1865	2660	2675.75	0.44	0	-15	2786	2722	2686	2622	2586	2705	2605	40	795	500	1800	5	1	7984508	214	-1.45	0.33	12	0.02	-1846.00	8034.00	4980	20230330	-46.18	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4885	-45.14	20230403	2500	7.20	20240320	0.18	N	115570	500	39 억		34862	N	N	0	N	00	N
161	20240402	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	15	2	0.56	441865	166	1.05	2660	2675	2660	3455	1865	2660	2661.84	0.44	0	-15	2786	2722	2686	2622	2586	2705	2605	40	795	500	1800	5	1	7984508	214	-1.45	0.33	12	0.00	-1846.00	8034.00	4980	20230330	-46.29	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4885	-45.24	20230403	2500	7.00	20240320	0.18	N	115570	500	39 억		34862	N	N	0	N	00	N
162	20240401	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-5	5	-0.19	42651315	15856	247.13	2665	2750	2650	3460	1870	2665	2689.92	0.45	0	-757	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	7984508	212	-1.44	0.33	12	0.20	-1846.00	8034.00	5000	20230327	-46.80	2500	20240320	6.40	3185	-16.48	20240103	2500	6.40	20240320	4885	-45.55	20230403	2500	6.40	20240320	0.18	N	115570	500	39 억		35619	N	N	0	N	00	N
163	20240401	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	5	2	0.19	37604435	13962	217.61	2665	2750	2650	3460	1870	2665	2693.34	0.45	0	-161	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	7984508	213	-1.45	0.33	12	0.17	-1846.00	8034.00	5000	20230327	-46.60	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4885	-45.34	20230403	2500	6.80	20240320	0.18	N	115570	500	39 억		35619	N	N	0	N	00	N
164	20240401	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	15	2	0.56	34661845	12863	200.48	2665	2750	2650	3460	1870	2665	2694.69	0.45	0	34	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	7984508	214	-1.45	0.33	12	0.16	-1846.00	8034.00	5000	20230327	-46.40	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4885	-45.14	20230403	2500	7.20	20240320	0.18	N	115570	500	39 억		35619	N	N	0	N	00	N
165	20240401	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	5	2	0.19	32199090	11939	186.08	2665	2750	2650	3460	1870	2665	2696.97	0.45	0	155	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	7984508	213	-1.45	0.33	12	0.15	-1846.00	8034.00	5000	20230327	-46.60	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4885	-45.34	20230403	2500	6.80	20240320	0.18	N	115570	500	39 억		35619	N	N	0	N	00	N
166	20240401	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	5	2	0.19	29168585	10804	168.39	2665	2750	2650	3460	1870	2665	2699.79	0.45	0	151	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	7984508	213	-1.45	0.33	12	0.14	-1846.00	8034.00	5000	20230327	-46.60	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4885	-45.34	20230403	2500	6.80	20240320	0.18	N	115570	500	39 억		35619	N	N	0	N	00	N
167	20240401	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	45	2	1.69	21571640	7980	124.38	2665	2750	2650	3460	1870	2665	2703.21	0.45	0	-274	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	7984508	216	-1.47	0.34	12	0.10	-1846.00	8034.00	5000	20230327	-45.80	2500	20240320	8.40	3185	-14.91	20240103	2500	8.40	20240320	4885	-44.52	20230403	2500	8.40	20240320	0.18	N	115570	500	39 억		35619	N	N	0	N	00	N
168	20240401	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	55	2	2.06	9071245	3394	52.90	2665	2720	2650	3460	1870	2665	2672.73	0.45	0	-278	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	7984508	217	-1.47	0.34	12	0.04	-1846.00	8034.00	5000	20230327	-45.60	2500	20240320	8.80	3185	-14.60	20240103	2500	8.80	20240320	4885	-44.32	20230403	2500	8.80	20240320	0.18	N	115570	500	39 억		35619	N	N	0	N	00	N
169	20240401	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	0	3	0.00	7064745	2651	41.32	2665	2665	2650	3460	1870	2665	2664.94	0.45	0	-278	2688	2676	2663	2651	2638	2682	2657	40	795	500	1810	5	1	7984508	213	-1.44	0.33	12	0.03	-1846.00	8034.00	5000	20230327	-46.70	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	4885	-45.45	20230403	2500	6.60	20240320	0.18	N	115570	500	39 억		35619	N	N	0	N	00	N