KissMeData/036640/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	0	3	0.00	286186390	51913	73.18	5500	5560	5480	7120	3840	5480	5512.81	1.87	0	14296	5586	5532	5476	5422	5366	5505	5395	82	1640	500	4050	10	1	16354800	896	7.41	0.78	12	0.32	740.00	7063.00	6530	20230509	-16.08	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	6530	-16.08	20230509	4855	12.87	20230726	3.43	N	036640	500	81 억		306276	N	N	0	N	00	N
3	20240430	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	30	2	0.55	234898810	42580	60.02	5500	5560	5480	7120	3840	5480	5516.65	1.87	0	10084	5586	5532	5476	5422	5366	5505	5395	82	1640	500	4050	10	1	16354800	901	7.45	0.78	12	0.26	740.00	7063.00	6530	20230509	-15.62	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	6530	-15.62	20230509	4855	13.49	20230726	3.43	N	036640	500	81 억		306276	N	N	0	N	00	N
4	20240430	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	50	2	0.91	170126970	30817	43.44	5500	5560	5480	7120	3840	5480	5520.56	1.87	0	7394	5586	5532	5476	5422	5366	5505	5395	82	1640	500	4050	10	1	16354800	904	7.47	0.78	12	0.19	740.00	7063.00	6530	20230509	-15.31	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.43	N	036640	500	81 억		306276	N	N	0	N	00	N
5	20240430	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	50	2	0.91	130503440	23656	33.35	5500	5560	5480	7120	3840	5480	5516.72	1.87	0	4064	5586	5532	5476	5422	5366	5505	5395	82	1640	500	4050	10	1	16354800	904	7.47	0.78	12	0.14	740.00	7063.00	6530	20230509	-15.31	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.43	N	036640	500	81 억		306276	N	N	0	N	00	N
6	20240430	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	40	2	0.73	111483360	20211	28.49	5500	5560	5480	7120	3840	5480	5515.97	1.87	0	2321	5586	5532	5476	5422	5366	5505	5395	82	1640	500	4050	10	1	16354800	903	7.46	0.78	12	0.12	740.00	7063.00	6530	20230509	-15.47	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	6530	-15.47	20230509	4855	13.70	20230726	3.43	N	036640	500	81 억		306276	N	N	0	N	00	N
7	20240430	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	20	2	0.36	39780350	7237	10.20	5500	5530	5480	7120	3840	5480	5496.80	1.87	0	1375	5586	5532	5476	5422	5366	5505	5395	82	1640	500	4050	10	1	16354800	900	7.43	0.78	12	0.04	740.00	7063.00	6530	20230509	-15.77	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.43	N	036640	500	81 억		306276	N	N	0	N	00	N
8	20240430	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	30	2	0.55	19612840	3561	5.02	5500	5530	5480	7120	3840	5480	5507.68	1.87	0	509	5586	5532	5476	5422	5366	5505	5395	82	1640	500	4050	10	1	16354800	901	7.45	0.78	12	0.02	740.00	7063.00	6530	20230509	-15.62	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	6530	-15.62	20230509	4855	13.49	20230726	3.43	N	036640	500	81 억		306276	N	N	0	N	00	N
9	20240430	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	20	2	0.36	1216140	221	0.31	5500	5510	5500	7120	3840	5480	5502.90	1.87	0	75	5586	5532	5476	5422	5366	5505	5395	82	1640	500	4050	10	1	16354800	900	7.43	0.78	12	0.00	740.00	7063.00	6530	20230509	-15.77	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.43	N	036640	500	81 억		306276	N	N	0	N	00	N
10	20240429	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	10	2	0.18	388543050	70920	162.02	5500	5530	5420	7110	3830	5470	5478.61	1.71	0	25951	5610	5540	5470	5400	5330	5505	5365	82	1640	500	4040	10	1	16354800	896	7.41	0.78	12	0.43	740.00	7063.00	6620	20230421	-17.22	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	6530	-16.08	20230509	4855	12.87	20230726	3.51	N	036640	500	81 억		279667	N	N	0	N	00	N
11	20240429	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	0	3	0.00	379581590	69287	158.29	5500	5530	5420	7110	3830	5470	5478.40	1.71	0	25643	5610	5540	5470	5400	5330	5505	5365	82	1640	500	4040	10	1	16354800	895	7.39	0.77	12	0.42	740.00	7063.00	6620	20230421	-17.37	4855	20230726	12.67	5960	-8.22	20240306	5040	8.53	20240117	6530	-16.23	20230509	4855	12.67	20230726	3.51	N	036640	500	81 억		279667	N	N	0	N	00	N
12	20240429	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	40	2	0.73	300105070	54810	125.22	5500	5530	5420	7110	3830	5470	5475.37	1.71	0	21323	5610	5540	5470	5400	5330	5505	5365	82	1640	500	4040	10	1	16354800	901	7.45	0.78	12	0.34	740.00	7063.00	6620	20230421	-16.77	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	6530	-15.62	20230509	4855	13.49	20230726	3.51	N	036640	500	81 억		279667	N	N	0	N	00	N
13	20240429	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	50	2	0.91	280219720	51204	116.98	5500	5520	5420	7110	3830	5470	5472.61	1.71	0	20046	5610	5540	5470	5400	5330	5505	5365	82	1640	500	4040	10	1	16354800	903	7.46	0.78	12	0.31	740.00	7063.00	6620	20230421	-16.62	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	6530	-15.47	20230509	4855	13.70	20230726	3.51	N	036640	500	81 억		279667	N	N	0	N	00	N
14	20240429	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	30	2	0.55	245766770	44945	102.68	5500	5510	5420	7110	3830	5470	5468.17	1.71	0	18144	5610	5540	5470	5400	5330	5505	5365	82	1640	500	4040	10	1	16354800	900	7.43	0.78	12	0.27	740.00	7063.00	6620	20230421	-16.92	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.51	N	036640	500	81 억		279667	N	N	0	N	00	N
15	20240429	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	20	2	0.37	221082370	40454	92.42	5500	5510	5420	7110	3830	5470	5465.03	1.71	0	18071	5610	5540	5470	5400	5330	5505	5365	82	1640	500	4040	10	1	16354800	898	7.42	0.78	12	0.25	740.00	7063.00	6620	20230421	-17.07	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	6530	-15.93	20230509	4855	13.08	20230726	3.51	N	036640	500	81 억		279667	N	N	0	N	00	N
16	20240429	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	10	2	0.18	160297590	29321	66.99	5500	5510	5420	7110	3830	5470	5466.99	1.71	0	15026	5610	5540	5470	5400	5330	5505	5365	82	1640	500	4040	10	1	16354800	896	7.41	0.78	12	0.18	740.00	7063.00	6620	20230421	-17.22	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	6530	-16.08	20230509	4855	12.87	20230726	3.51	N	036640	500	81 억		279667	N	N	0	N	00	N
17	20240429	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	30	2	0.55	1556470	283	0.65	5500	5500	5490	7110	3830	5470	5499.89	1.71	0	-15	5610	5540	5470	5400	5330	5505	5365	82	1640	500	4040	10	1	16354800	900	7.43	0.78	12	0.00	740.00	7063.00	6620	20230421	-16.92	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.51	N	036640	500	81 억		279667	N	N	0	N	00	N
18	20240426	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-10	5	-0.18	235513520	43271	101.02	5480	5540	5400	7120	3840	5480	5442.74	1.70	0	1976	5633	5556	5513	5436	5393	5535	5415	82	1640	500	4050	10	1	16354800	895	7.39	0.77	12	0.26	740.00	7063.00	7140	20230420	-23.39	4855	20230726	12.67	5960	-8.22	20240306	5040	8.53	20240117	6530	-16.23	20230509	4855	12.67	20230726	3.39	N	036640	500	81 억		277691	N	N	0	N	00	N
19	20240426	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-10	5	-0.18	223099700	40996	95.71	5480	5540	5400	7120	3840	5480	5441.98	1.70	0	1735	5633	5556	5513	5436	5393	5535	5415	82	1640	500	4050	10	1	16354800	895	7.39	0.77	12	0.25	740.00	7063.00	7140	20230420	-23.39	4855	20230726	12.67	5960	-8.22	20240306	5040	8.53	20240117	6530	-16.23	20230509	4855	12.67	20230726	3.39	N	036640	500	81 억		277691	N	N	0	N	00	N
20	20240426	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-20	5	-0.36	211604430	38889	90.79	5480	5540	5400	7120	3840	5480	5441.23	1.70	0	1735	5633	5556	5513	5436	5393	5535	5415	82	1640	500	4050	10	1	16354800	893	7.38	0.77	12	0.24	740.00	7063.00	7140	20230420	-23.53	4855	20230726	12.46	5960	-8.39	20240306	5040	8.33	20240117	6530	-16.39	20230509	4855	12.46	20230726	3.39	N	036640	500	81 억		277691	N	N	0	N	00	N
21	20240426	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-40	5	-0.73	191538290	35200	82.18	5480	5540	5400	7120	3840	5480	5441.42	1.70	0	2926	5633	5556	5513	5436	5393	5535	5415	82	1640	500	4050	10	1	16354800	890	7.35	0.77	12	0.22	740.00	7063.00	7140	20230420	-23.81	4855	20230726	12.05	5960	-8.72	20240306	5040	7.94	20240117	6530	-16.69	20230509	4855	12.05	20230726	3.39	N	036640	500	81 억		277691	N	N	0	N	00	N
22	20240426	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-20	5	-0.36	118720230	21756	50.79	5480	5540	5420	7120	3840	5480	5456.89	1.70	0	-1571	5633	5556	5513	5436	5393	5535	5415	82	1640	500	4050	10	1	16354800	893	7.38	0.77	12	0.13	740.00	7063.00	7140	20230420	-23.53	4855	20230726	12.46	5960	-8.39	20240306	5040	8.33	20240117	6530	-16.39	20230509	4855	12.46	20230726	3.39	N	036640	500	81 억		277691	N	N	0	N	00	N
23	20240426	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-40	5	-0.73	98952740	18118	42.30	5480	5540	5420	7120	3840	5480	5461.56	1.70	0	-1940	5633	5556	5513	5436	5393	5535	5415	82	1640	500	4050	10	1	16354800	890	7.35	0.77	12	0.11	740.00	7063.00	7140	20230420	-23.81	4855	20230726	12.05	5960	-8.72	20240306	5040	7.94	20240117	6530	-16.69	20230509	4855	12.05	20230726	3.39	N	036640	500	81 억		277691	N	N	0	N	00	N
24	20240426	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	0	3	0.00	39832930	7262	16.95	5480	5540	5470	7120	3840	5480	5485.12	1.70	0	-2557	5633	5556	5513	5436	5393	5535	5415	82	1640	500	4050	10	1	16354800	896	7.41	0.78	12	0.04	740.00	7063.00	7140	20230420	-23.25	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	6530	-16.08	20230509	4855	12.87	20230726	3.39	N	036640	500	81 억		277691	N	N	0	N	00	N
25	20240426	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	10	2	0.18	4231430	770	1.80	5480	5540	5480	7120	3840	5480	5495.52	1.70	0	-40	5633	5556	5513	5436	5393	5535	5415	82	1640	500	4050	10	1	16354800	898	7.42	0.78	12	0.00	740.00	7063.00	7140	20230420	-23.11	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	6530	-15.93	20230509	4855	13.08	20230726	3.39	N	036640	500	81 억		277691	N	N	0	N	00	N
26	20240425	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-40	5	-0.72	235998120	42803	83.65	5510	5590	5470	7170	3870	5520	5513.60	1.66	0	5792	5613	5566	5523	5476	5433	5590	5500	82	1650	500	4080	10	1	16354800	896	7.41	0.78	12	0.26	740.00	7063.00	7140	20230420	-23.25	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	6530	-16.08	20230509	4855	12.87	20230726	3.65	N	036640	500	81 억		271729	N	N	0	N	00	N
27	20240425	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-50	5	-0.91	222870510	40405	78.96	5510	5590	5470	7170	3870	5520	5515.91	1.66	0	6059	5613	5566	5523	5476	5433	5590	5500	82	1650	500	4080	10	1	16354800	895	7.39	0.77	12	0.25	740.00	7063.00	7140	20230420	-23.39	4855	20230726	12.67	5960	-8.22	20240306	5040	8.53	20240117	6530	-16.23	20230509	4855	12.67	20230726	3.65	N	036640	500	81 억		271729	N	N	0	N	00	N
28	20240425	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-20	5	-0.36	195258820	35372	69.13	5510	5590	5480	7170	3870	5520	5520.15	1.66	0	5498	5613	5566	5523	5476	5433	5590	5500	82	1650	500	4080	10	1	16354800	900	7.43	0.78	12	0.22	740.00	7063.00	7140	20230420	-22.97	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.65	N	036640	500	81 억		271729	N	N	0	N	00	N
29	20240425	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	20	2	0.36	183723410	33276	65.03	5510	5590	5480	7170	3870	5520	5521.20	1.66	0	5130	5613	5566	5523	5476	5433	5590	5500	82	1650	500	4080	10	1	16354800	906	7.49	0.78	12	0.20	740.00	7063.00	7140	20230420	-22.41	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	6530	-15.16	20230509	4855	14.11	20230726	3.65	N	036640	500	81 억		271729	N	N	0	N	00	N
30	20240425	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	0	3	0.00	165863070	30045	58.72	5510	5590	5480	7170	3870	5520	5520.49	1.66	0	5758	5613	5566	5523	5476	5433	5590	5500	82	1650	500	4080	10	1	16354800	903	7.46	0.78	12	0.18	740.00	7063.00	7140	20230420	-22.69	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	6530	-15.47	20230509	4855	13.70	20230726	3.65	N	036640	500	81 억		271729	N	N	0	N	00	N
31	20240425	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	10	2	0.18	136401750	24700	48.27	5510	5590	5480	7170	3870	5520	5522.34	1.66	0	3319	5613	5566	5523	5476	5433	5590	5500	82	1650	500	4080	10	1	16354800	904	7.47	0.78	12	0.15	740.00	7063.00	7140	20230420	-22.55	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.65	N	036640	500	81 억		271729	N	N	0	N	00	N
32	20240425	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	50	2	0.91	116365250	21082	41.20	5510	5590	5480	7170	3870	5520	5519.65	1.66	0	3778	5613	5566	5523	5476	5433	5590	5500	82	1650	500	4080	10	1	16354800	911	7.53	0.79	12	0.13	740.00	7063.00	7140	20230420	-21.99	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	6530	-14.70	20230509	4855	14.73	20230726	3.65	N	036640	500	81 억		271729	N	N	0	N	00	N
33	20240425	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-40	5	-0.72	12244160	2226	4.35	5510	5520	5480	7170	3870	5520	5500.52	1.66	0	1749	5613	5566	5523	5476	5433	5590	5500	82	1650	500	4080	10	1	16354800	896	7.41	0.78	12	0.01	740.00	7063.00	7140	20230420	-23.25	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	6530	-16.08	20230509	4855	12.87	20230726	3.65	N	036640	500	81 억		271729	N	N	0	N	00	N
34	20240424	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	20	2	0.36	278236360	50486	37.66	5500	5570	5480	7150	3850	5500	5511.11	1.69	0	-4005	5726	5612	5506	5392	5286	5670	5450	82	1650	500	4070	10	1	16354800	903	7.46	0.78	12	0.31	740.00	7063.00	7140	20230420	-22.69	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	6530	-15.47	20230509	4855	13.70	20230726	3.65	N	036640	500	81 억		275945	N	N	0	N	00	N
35	20240424	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	0	3	0.00	255085720	46286	34.52	5500	5570	5480	7150	3850	5500	5511.08	1.69	0	-4033	5726	5612	5506	5392	5286	5670	5450	82	1650	500	4070	10	1	16354800	900	7.43	0.78	12	0.28	740.00	7063.00	7140	20230420	-22.97	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.65	N	036640	500	81 억		275945	N	N	0	N	00	N
36	20240424	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	10	2	0.18	176241470	31925	23.81	5500	5570	5480	7150	3850	5500	5520.48	1.69	0	-5265	5726	5612	5506	5392	5286	5670	5450	82	1650	500	4070	10	1	16354800	901	7.45	0.78	12	0.20	740.00	7063.00	7140	20230420	-22.83	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	6530	-15.62	20230509	4855	13.49	20230726	3.65	N	036640	500	81 억		275945	N	N	0	N	00	N
37	20240424	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	20	2	0.36	164520850	29797	22.22	5500	5570	5480	7150	3850	5500	5521.39	1.69	0	-5171	5726	5612	5506	5392	5286	5670	5450	82	1650	500	4070	10	1	16354800	903	7.46	0.78	12	0.18	740.00	7063.00	7140	20230420	-22.69	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	6530	-15.47	20230509	4855	13.70	20230726	3.65	N	036640	500	81 억		275945	N	N	0	N	00	N
38	20240424	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	20	2	0.36	163027230	29526	22.02	5500	5570	5480	7150	3850	5500	5521.48	1.69	0	-5143	5726	5612	5506	5392	5286	5670	5450	82	1650	500	4070	10	1	16354800	903	7.46	0.78	12	0.18	740.00	7063.00	7140	20230420	-22.69	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	6530	-15.47	20230509	4855	13.70	20230726	3.65	N	036640	500	81 억		275945	N	N	0	N	00	N
39	20240424	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	30	2	0.55	137192790	24846	18.53	5500	5570	5480	7150	3850	5500	5521.73	1.69	0	-5020	5726	5612	5506	5392	5286	5670	5450	82	1650	500	4070	10	1	16354800	904	7.47	0.78	12	0.15	740.00	7063.00	7140	20230420	-22.55	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.65	N	036640	500	81 억		275945	N	N	0	N	00	N
40	20240424	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	60	2	1.09	116714260	21127	15.76	5500	5570	5480	7150	3850	5500	5524.41	1.69	0	-4947	5726	5612	5506	5392	5286	5670	5450	82	1650	500	4070	10	1	16354800	909	7.51	0.79	12	0.13	740.00	7063.00	7140	20230420	-22.13	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	6530	-14.85	20230509	4855	14.52	20230726	3.65	N	036640	500	81 억		275945	N	N	0	N	00	N
41	20240424	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	40	2	0.73	12683490	2306	1.72	5500	5540	5490	7150	3850	5500	5500.21	1.69	0	904	5726	5612	5506	5392	5286	5670	5450	82	1650	500	4070	10	1	16354800	906	7.49	0.78	12	0.01	740.00	7063.00	7140	20230420	-22.41	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	6530	-15.16	20230509	4855	14.11	20230726	3.65	N	036640	500	81 억		275945	N	N	0	N	00	N
42	20240423	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	80	2	1.48	736265270	133923	540.56	5420	5620	5400	7040	3800	5420	5497.68	1.69	0	-3910	5560	5490	5430	5360	5300	5525	5395	82	1620	500	4010	10	1	16354800	900	7.43	0.78	12	0.82	740.00	7063.00	7140	20230420	-22.97	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.72	N	036640	500	81 억		276813	N	N	0	N	00	N
43	20240423	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	60	2	1.11	717675020	130536	526.89	5420	5620	5400	7040	3800	5420	5497.91	1.69	0	-3123	5560	5490	5430	5360	5300	5525	5395	82	1620	500	4010	10	1	16354800	896	7.41	0.78	12	0.80	740.00	7063.00	7140	20230420	-23.25	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	6530	-16.08	20230509	4855	12.87	20230726	3.72	N	036640	500	81 억		276813	N	N	0	N	00	N
44	20240423	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	80	2	1.48	673627770	122467	494.32	5420	5620	5400	7040	3800	5420	5500.48	1.69	0	-4333	5560	5490	5430	5360	5300	5525	5395	82	1620	500	4010	10	1	16354800	900	7.43	0.78	12	0.75	740.00	7063.00	7140	20230420	-22.97	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.72	N	036640	500	81 억		276813	N	N	0	N	00	N
45	20240423	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	50	2	0.92	591131820	107410	433.54	5420	5620	5400	7040	3800	5420	5503.51	1.69	0	-4050	5560	5490	5430	5360	5300	5525	5395	82	1620	500	4010	10	1	16354800	895	7.39	0.77	12	0.66	740.00	7063.00	7140	20230420	-23.39	4855	20230726	12.67	5960	-8.22	20240306	5040	8.53	20240117	6530	-16.23	20230509	4855	12.67	20230726	3.72	N	036640	500	81 억		276813	N	N	0	N	00	N
46	20240423	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	110	2	2.03	577432820	104910	423.45	5420	5620	5400	7040	3800	5420	5504.08	1.69	0	-5452	5560	5490	5430	5360	5300	5525	5395	82	1620	500	4010	10	1	16354800	904	7.47	0.78	12	0.64	740.00	7063.00	7140	20230420	-22.55	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	6530	-15.31	20230509	4855	13.90	20230726	3.72	N	036640	500	81 억		276813	N	N	0	N	00	N
47	20240423	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	80	2	1.48	526913770	95784	386.62	5420	5620	5400	7040	3800	5420	5501.06	1.69	0	-2629	5560	5490	5430	5360	5300	5525	5395	82	1620	500	4010	10	1	16354800	900	7.43	0.78	12	0.59	740.00	7063.00	7140	20230420	-22.97	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	6530	-15.77	20230509	4855	13.29	20230726	3.72	N	036640	500	81 억		276813	N	N	0	N	00	N
48	20240423	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	40	2	0.74	74277010	13672	55.18	5420	5470	5400	7040	3800	5420	5432.78	1.69	0	1881	5560	5490	5430	5360	5300	5525	5395	82	1620	500	4010	10	1	16354800	893	7.38	0.77	12	0.08	740.00	7063.00	7140	20230420	-23.53	4855	20230726	12.46	5960	-8.39	20240306	5040	8.33	20240117	6530	-16.39	20230509	4855	12.46	20230726	3.72	N	036640	500	81 억		276813	N	N	0	N	00	N
49	20240423	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	30	2	0.55	5311400	979	3.95	5420	5450	5420	7040	3800	5420	5425.33	1.69	0	-105	5560	5490	5430	5360	5300	5525	5395	82	1620	500	4010	10	1	16354800	891	7.36	0.77	12	0.01	740.00	7063.00	7140	20230420	-23.67	4855	20230726	12.26	5960	-8.56	20240306	5040	8.13	20240117	6530	-16.54	20230509	4855	12.26	20230726	3.72	N	036640	500	81 억		276813	N	N	0	N	00	N
50	20240422	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	10	2	0.18	133061420	24601	13.38	5370	5500	5370	7030	3790	5410	5408.55	1.67	0	3089	5710	5560	5450	5300	5190	5505	5245	82	1620	500	4000	10	1	16354800	886	7.32	0.77	12	0.15	740.00	7063.00	7140	20230420	-24.09	4855	20230726	11.64	5960	-9.06	20240306	5040	7.54	20240117	6530	-17.00	20230509	4855	11.64	20230726	3.77	N	036640	500	81 억		273744	N	N	0	N	00	N
51	20240422	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	20	2	0.37	124647540	23049	12.54	5370	5500	5370	7030	3790	5410	5407.94	1.67	0	3126	5710	5560	5450	5300	5190	5505	5245	82	1620	500	4000	10	1	16354800	888	7.34	0.77	12	0.14	740.00	7063.00	7140	20230420	-23.95	4855	20230726	11.84	5960	-8.89	20240306	5040	7.74	20240117	6530	-16.85	20230509	4855	11.84	20230726	3.77	N	036640	500	81 억		273744	N	N	0	N	00	N
52	20240422	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	10	2	0.18	112934110	20885	11.36	5370	5500	5370	7030	3790	5410	5407.43	1.67	0	2131	5710	5560	5450	5300	5190	5505	5245	82	1620	500	4000	10	1	16354800	886	7.32	0.77	12	0.13	740.00	7063.00	7140	20230420	-24.09	4855	20230726	11.64	5960	-9.06	20240306	5040	7.54	20240117	6530	-17.00	20230509	4855	11.64	20230726	3.77	N	036640	500	81 억		273744	N	N	0	N	00	N
53	20240422	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-10	5	-0.18	109286870	20210	10.99	5370	5500	5370	7030	3790	5410	5407.56	1.67	0	1689	5710	5560	5450	5300	5190	5505	5245	82	1620	500	4000	10	1	16354800	883	7.30	0.76	12	0.12	740.00	7063.00	7140	20230420	-24.37	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	6530	-17.30	20230509	4855	11.23	20230726	3.77	N	036640	500	81 억		273744	N	N	0	N	00	N
54	20240422	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	0	3	0.00	103047610	19055	10.36	5370	5500	5370	7030	3790	5410	5407.90	1.67	0	1541	5710	5560	5450	5300	5190	5505	5245	82	1620	500	4000	10	1	16354800	885	7.31	0.77	12	0.12	740.00	7063.00	7140	20230420	-24.23	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	6530	-17.15	20230509	4855	11.43	20230726	3.77	N	036640	500	81 억		273744	N	N	0	N	00	N
55	20240422	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	0	3	0.00	71048370	13146	7.15	5370	5500	5370	7030	3790	5410	5404.56	1.67	0	1641	5710	5560	5450	5300	5190	5505	5245	82	1620	500	4000	10	1	16354800	885	7.31	0.77	12	0.08	740.00	7063.00	7140	20230420	-24.23	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	6530	-17.15	20230509	4855	11.43	20230726	3.77	N	036640	500	81 억		273744	N	N	0	N	00	N
56	20240422	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	10	2	0.18	48228660	8915	4.85	5370	5500	5370	7030	3790	5410	5409.83	1.67	0	944	5710	5560	5450	5300	5190	5505	5245	82	1620	500	4000	10	1	16354800	886	7.32	0.77	12	0.05	740.00	7063.00	7140	20230420	-24.09	4855	20230726	11.64	5960	-9.06	20240306	5040	7.54	20240117	6530	-17.00	20230509	4855	11.64	20230726	3.77	N	036640	500	81 억		273744	N	N	0	N	00	N
57	20240422	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	10	2	0.18	21183330	3937	2.14	5370	5420	5370	7030	3790	5410	5380.56	1.67	0	788	5710	5560	5450	5300	5190	5505	5245	82	1620	500	4000	10	1	16354800	886	7.32	0.77	12	0.02	740.00	7063.00	7140	20230420	-24.09	4855	20230726	11.64	5960	-9.06	20240306	5040	7.54	20240117	6530	-17.00	20230509	4855	11.64	20230726	3.77	N	036640	500	81 억		273744	N	N	0	N	00	N
58	20240419	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-30	5	-0.55	1002488890	183720	653.85	5430	5600	5340	7070	3810	5440	5456.63	1.68	0	-1112	5560	5500	5440	5380	5320	5530	5410	82	1630	500	4020	10	1	16354800	885	7.31	0.77	12	1.12	740.00	7063.00	7140	20230420	-24.23	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7140	-24.23	20230420	4855	11.43	20230726	3.81	N	036640	500	81 억		274855	N	N	0	N	00	N
59	20240419	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-10	5	-0.18	994087240	182162	648.31	5430	5600	5340	7070	3810	5440	5457.16	1.68	0	-1825	5560	5500	5440	5380	5320	5530	5410	82	1630	500	4020	10	1	16354800	888	7.34	0.77	12	1.11	740.00	7063.00	7140	20230420	-23.95	4855	20230726	11.84	5960	-8.89	20240306	5040	7.74	20240117	7140	-23.95	20230420	4855	11.84	20230726	3.81	N	036640	500	81 억		274855	N	N	0	N	00	N
60	20240419	140416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-30	5	-0.55	942046040	172543	614.08	5430	5600	5340	7070	3810	5440	5459.78	1.68	0	-615	5560	5500	5440	5380	5320	5530	5410	82	1630	500	4020	10	1	16354800	885	7.31	0.77	12	1.05	740.00	7063.00	7140	20230420	-24.23	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7140	-24.23	20230420	4855	11.43	20230726	3.81	N	036640	500	81 억		274855	N	N	0	N	00	N
61	20240419	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-40	5	-0.74	913075240	167162	594.92	5430	5600	5340	7070	3810	5440	5462.22	1.68	0	-2173	5560	5500	5440	5380	5320	5530	5410	82	1630	500	4020	10	1	16354800	883	7.30	0.76	12	1.02	740.00	7063.00	7140	20230420	-24.37	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	7140	-24.37	20230420	4855	11.23	20230726	3.81	N	036640	500	81 억		274855	N	N	0	N	00	N
62	20240419	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	60	2	1.10	748812710	136699	486.51	5430	5600	5350	7070	3810	5440	5477.82	1.68	0	-14107	5560	5500	5440	5380	5320	5530	5410	82	1630	500	4020	10	1	16354800	900	7.43	0.78	12	0.84	740.00	7063.00	7140	20230420	-22.97	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	7140	-22.97	20230420	4855	13.29	20230726	3.81	N	036640	500	81 억		274855	N	N	0	N	00	N
63	20240419	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-40	5	-0.74	102077780	18833	67.03	5430	5460	5390	7070	3810	5440	5420.15	1.68	0	-4692	5560	5500	5440	5380	5320	5530	5410	82	1630	500	4020	10	1	16354800	883	7.30	0.76	12	0.12	740.00	7063.00	7140	20230420	-24.37	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	7140	-24.37	20230420	4855	11.23	20230726	3.81	N	036640	500	81 억		274855	N	N	0	N	00	N
64	20240419	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	0	3	0.00	30671210	5642	20.08	5430	5460	5420	7070	3810	5440	5436.23	1.68	0	-246	5560	5500	5440	5380	5320	5530	5410	82	1630	500	4020	10	1	16354800	890	7.35	0.77	12	0.03	740.00	7063.00	7140	20230420	-23.81	4855	20230726	12.05	5960	-8.72	20240306	5040	7.94	20240117	7140	-23.81	20230420	4855	12.05	20230726	3.81	N	036640	500	81 억		274855	N	N	0	N	00	N
65	20240419	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	20	2	0.37	2975260	548	1.95	5430	5460	5420	7070	3810	5440	5429.25	1.68	0	205	5560	5500	5440	5380	5320	5530	5410	82	1630	500	4020	10	1	16354800	893	7.38	0.77	12	0.00	740.00	7063.00	7140	20230420	-23.53	4855	20230726	12.46	5960	-8.39	20240306	5040	8.33	20240117	7140	-23.53	20230420	4855	12.46	20230726	3.81	N	036640	500	81 억		274855	N	N	0	N	00	N
66	20240418	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	50	2	0.93	153037960	28098	36.41	5380	5500	5380	7000	3780	5390	5446.80	1.60	0	13302	5610	5500	5430	5320	5250	5555	5375	82	1610	500	3980	10	1	16354800	890	7.35	0.77	12	0.17	740.00	7063.00	7140	20230420	-23.81	4855	20230726	12.05	5960	-8.72	20240306	5040	7.94	20240117	7140	-23.81	20230420	4855	12.05	20230726	3.74	N	036640	500	81 억		261553	N	N	0	N	00	N
67	20240418	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	60	2	1.11	135731960	24922	32.30	5380	5500	5380	7000	3780	5390	5446.51	1.60	0	12325	5610	5500	5430	5320	5250	5555	5375	82	1610	500	3980	10	1	16354800	891	7.36	0.77	12	0.15	740.00	7063.00	7140	20230420	-23.67	4855	20230726	12.26	5960	-8.56	20240306	5040	8.13	20240117	7140	-23.67	20230420	4855	12.26	20230726	3.74	N	036640	500	81 억		261553	N	N	0	N	00	N
68	20240418	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	70	2	1.30	123771050	22728	29.45	5380	5500	5380	7000	3780	5390	5446.01	1.60	0	12129	5610	5500	5430	5320	5250	5555	5375	82	1610	500	3980	10	1	16354800	893	7.38	0.77	12	0.14	740.00	7063.00	7140	20230420	-23.53	4855	20230726	12.46	5960	-8.39	20240306	5040	8.33	20240117	7140	-23.53	20230420	4855	12.46	20230726	3.74	N	036640	500	81 억		261553	N	N	0	N	00	N
69	20240418	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	90	2	1.67	113813460	20905	27.09	5380	5500	5380	7000	3780	5390	5444.59	1.60	0	11920	5610	5500	5430	5320	5250	5555	5375	82	1610	500	3980	10	1	16354800	896	7.41	0.78	12	0.13	740.00	7063.00	7140	20230420	-23.25	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	7140	-23.25	20230420	4855	12.87	20230726	3.74	N	036640	500	81 억		261553	N	N	0	N	00	N
70	20240418	120416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	90	2	1.67	111762070	20530	26.60	5380	5500	5380	7000	3780	5390	5444.12	1.60	0	11896	5610	5500	5430	5320	5250	5555	5375	82	1610	500	3980	10	1	16354800	896	7.41	0.78	12	0.13	740.00	7063.00	7140	20230420	-23.25	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	7140	-23.25	20230420	4855	12.87	20230726	3.74	N	036640	500	81 억		261553	N	N	0	N	00	N
71	20240418	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	100	2	1.86	109966490	20201	26.18	5380	5500	5380	7000	3780	5390	5443.90	1.60	0	11755	5610	5500	5430	5320	5250	5555	5375	82	1610	500	3980	10	1	16354800	898	7.42	0.78	12	0.12	740.00	7063.00	7140	20230420	-23.11	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	7140	-23.11	20230420	4855	13.08	20230726	3.74	N	036640	500	81 억		261553	N	N	0	N	00	N
72	20240418	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	100	2	1.86	90850230	16701	21.64	5380	5490	5380	7000	3780	5390	5440.12	1.60	0	11556	5610	5500	5430	5320	5250	5555	5375	82	1610	500	3980	10	1	16354800	898	7.42	0.78	12	0.10	740.00	7063.00	7140	20230420	-23.11	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	7140	-23.11	20230420	4855	13.08	20230726	3.74	N	036640	500	81 억		261553	N	N	0	N	00	N
73	20240418	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	0	3	0.00	2325290	432	0.56	5380	5390	5380	7000	3780	5390	5380.24	1.60	0	8	5610	5500	5430	5320	5250	5555	5375	82	1610	500	3980	10	1	16354800	882	7.28	0.76	12	0.00	740.00	7063.00	7140	20230420	-24.51	4855	20230726	11.02	5960	-9.56	20240306	5040	6.94	20240117	7140	-24.51	20230420	4855	11.02	20230726	3.74	N	036640	500	81 억		261553	N	N	0	N	00	N
74	20240417	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	10	2	0.19	416439430	76429	64.42	5380	5540	5360	6990	3770	5380	5448.72	1.52	0	12534	5533	5456	5393	5316	5253	5425	5285	82	1610	500	3980	10	1	16354800	882	7.28	0.76	12	0.47	740.00	7063.00	7140	20230420	-24.51	4855	20230726	11.02	5960	-9.56	20240306	5040	6.94	20240117	7140	-24.51	20230420	4855	11.02	20230726	3.64	N	036640	500	81 억		249018	N	N	0	N	00	N
75	20240417	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	50	2	0.93	364834960	66869	56.36	5380	5540	5360	6990	3770	5380	5455.97	1.52	0	10861	5533	5456	5393	5316	5253	5425	5285	82	1610	500	3980	10	1	16354800	888	7.34	0.77	12	0.41	740.00	7063.00	7140	20230420	-23.95	4855	20230726	11.84	5960	-8.89	20240306	5040	7.74	20240117	7140	-23.95	20230420	4855	11.84	20230726	3.64	N	036640	500	81 억		249018	N	N	0	N	00	N
76	20240417	140416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	50	2	0.93	270909540	49561	41.77	5380	5540	5360	6990	3770	5380	5466.18	1.52	0	3226	5533	5456	5393	5316	5253	5425	5285	82	1610	500	3980	10	1	16354800	888	7.34	0.77	12	0.30	740.00	7063.00	7140	20230420	-23.95	4855	20230726	11.84	5960	-8.89	20240306	5040	7.74	20240117	7140	-23.95	20230420	4855	11.84	20230726	3.64	N	036640	500	81 억		249018	N	N	0	N	00	N
77	20240417	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	100	2	1.86	219439560	40150	33.84	5380	5540	5360	6990	3770	5380	5465.49	1.52	0	1530	5533	5456	5393	5316	5253	5425	5285	82	1610	500	3980	10	1	16354800	896	7.41	0.78	12	0.25	740.00	7063.00	7140	20230420	-23.25	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	7140	-23.25	20230420	4855	12.87	20230726	3.64	N	036640	500	81 억		249018	N	N	0	N	00	N
78	20240417	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	20	2	0.37	76071980	14099	11.88	5380	5450	5360	6990	3770	5380	5395.56	1.52	0	4480	5533	5456	5393	5316	5253	5425	5285	82	1610	500	3980	10	1	16354800	883	7.30	0.76	12	0.09	740.00	7063.00	7140	20230420	-24.37	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	7140	-24.37	20230420	4855	11.23	20230726	3.64	N	036640	500	81 억		249018	N	N	0	N	00	N
79	20240417	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	0	3	0.00	70475150	13061	11.01	5380	5450	5360	6990	3770	5380	5395.85	1.52	0	4171	5533	5456	5393	5316	5253	5425	5285	82	1610	500	3980	10	1	16354800	880	7.27	0.76	12	0.08	740.00	7063.00	7140	20230420	-24.65	4855	20230726	10.81	5960	-9.73	20240306	5040	6.75	20240117	7140	-24.65	20230420	4855	10.81	20230726	3.64	N	036640	500	81 억		249018	N	N	0	N	00	N
80	20240417	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	50	2	0.93	46924450	8706	7.34	5380	5430	5360	6990	3770	5380	5389.90	1.52	0	4199	5533	5456	5393	5316	5253	5425	5285	82	1610	500	3980	10	1	16354800	888	7.34	0.77	12	0.05	740.00	7063.00	7140	20230420	-23.95	4855	20230726	11.84	5960	-8.89	20240306	5040	7.74	20240117	7140	-23.95	20230420	4855	11.84	20230726	3.64	N	036640	500	81 억		249018	N	N	0	N	00	N
81	20240417	090414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	0	3	0.00	16531630	3073	2.59	5380	5390	5360	6990	3770	5380	5379.64	1.52	0	1960	5533	5456	5393	5316	5253	5425	5285	82	1610	500	3980	10	1	16354800	880	7.27	0.76	12	0.02	740.00	7063.00	7140	20230420	-24.65	4855	20230726	10.81	5960	-9.73	20240306	5040	6.75	20240117	7140	-24.65	20230420	4855	10.81	20230726	3.64	N	036640	500	81 억		249018	N	N	0	N	00	N
82	20240416	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-120	5	-2.18	633399100	117426	159.25	5470	5470	5330	7150	3850	5500	5394.04	1.65	0	-20099	5626	5562	5476	5412	5326	5520	5370	82	1650	500	4070	10	1	16354800	880	7.27	0.76	12	0.72	740.00	7063.00	7140	20230420	-24.65	4855	20230726	10.81	5960	-9.73	20240306	5040	6.75	20240117	7140	-24.65	20230420	4855	10.81	20230726	3.58	N	036640	500	81 억		269119	N	N	0	N	00	N
83	20240416	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	-110	5	-2.00	524703760	97334	132.00	5470	5470	5330	7150	3850	5500	5390.76	1.65	0	-21726	5626	5562	5476	5412	5326	5520	5370	82	1650	500	4070	10	1	16354800	882	7.28	0.76	12	0.60	740.00	7063.00	7140	20230420	-24.51	4855	20230726	11.02	5960	-9.56	20240306	5040	6.94	20240117	7140	-24.51	20230420	4855	11.02	20230726	3.58	N	036640	500	81 억		269119	N	N	0	N	00	N
84	20240416	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-160	5	-2.91	465942770	86410	117.19	5470	5470	5330	7150	3850	5500	5392.23	1.65	0	-21304	5626	5562	5476	5412	5326	5520	5370	82	1650	500	4070	10	1	16354800	873	7.22	0.76	12	0.53	740.00	7063.00	7140	20230420	-25.21	4855	20230726	9.99	5960	-10.40	20240306	5040	5.95	20240117	7140	-25.21	20230420	4855	9.99	20230726	3.58	N	036640	500	81 억		269119	N	N	0	N	00	N
85	20240416	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-130	5	-2.36	419097820	77647	105.30	5470	5470	5340	7150	3850	5500	5397.48	1.65	0	-19188	5626	5562	5476	5412	5326	5520	5370	82	1650	500	4070	10	1	16354800	878	7.26	0.76	12	0.47	740.00	7063.00	7140	20230420	-24.79	4855	20230726	10.61	5960	-9.90	20240306	5040	6.55	20240117	7140	-24.79	20230420	4855	10.61	20230726	3.58	N	036640	500	81 억		269119	N	N	0	N	00	N
86	20240416	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-130	5	-2.36	355010360	65689	89.09	5470	5470	5350	7150	3850	5500	5404.41	1.65	0	-16459	5626	5562	5476	5412	5326	5520	5370	82	1650	500	4070	10	1	16354800	878	7.26	0.76	12	0.40	740.00	7063.00	7140	20230420	-24.79	4855	20230726	10.61	5960	-9.90	20240306	5040	6.55	20240117	7140	-24.79	20230420	4855	10.61	20230726	3.58	N	036640	500	81 억		269119	N	N	0	N	00	N
87	20240416	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-120	5	-2.18	265728190	49038	66.50	5470	5470	5380	7150	3850	5500	5418.82	1.65	0	-14050	5626	5562	5476	5412	5326	5520	5370	82	1650	500	4070	10	1	16354800	880	7.27	0.76	12	0.30	740.00	7063.00	7140	20230420	-24.65	4855	20230726	10.81	5960	-9.73	20240306	5040	6.75	20240117	7140	-24.65	20230420	4855	10.81	20230726	3.58	N	036640	500	81 억		269119	N	N	0	N	00	N
88	20240416	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-60	5	-1.09	62099000	11437	15.51	5470	5470	5400	7150	3850	5500	5429.66	1.65	0	-2237	5626	5562	5476	5412	5326	5520	5370	82	1650	500	4070	10	1	16354800	890	7.35	0.77	12	0.07	740.00	7063.00	7140	20230420	-23.81	4855	20230726	12.05	5960	-8.72	20240306	5040	7.94	20240117	7140	-23.81	20230420	4855	12.05	20230726	3.58	N	036640	500	81 억		269119	N	N	0	N	00	N
89	20240416	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-40	5	-0.73	7057700	1299	1.76	5470	5470	5400	7150	3850	5500	5433.18	1.65	0	-371	5626	5562	5476	5412	5326	5520	5370	82	1650	500	4070	10	1	16354800	893	7.38	0.77	12	0.01	740.00	7063.00	7140	20230420	-23.53	4855	20230726	12.46	5960	-8.39	20240306	5040	8.33	20240117	7140	-23.53	20230420	4855	12.46	20230726	3.58	N	036640	500	81 억		269119	N	N	0	N	00	N
90	20240415	160410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-40	5	-0.72	401093580	73733	151.42	5540	5540	5390	7200	3880	5540	5439.81	1.71	0	-9781	5620	5580	5540	5500	5460	5560	5480	82	1660	500	4090	10	1	16354800	900	7.43	0.78	12	0.45	740.00	7063.00	7750	20230407	-29.03	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	7140	-22.97	20230420	4855	13.29	20230726	3.32	N	036640	500	81 억		278902	N	N	0	N	00	N
91	20240415	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-50	5	-0.90	375464680	69055	141.82	5540	5540	5390	7200	3880	5540	5437.18	1.71	0	-9167	5620	5580	5540	5500	5460	5560	5480	82	1660	500	4090	10	1	16354800	898	7.42	0.78	12	0.42	740.00	7063.00	7750	20230407	-29.16	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	7140	-23.11	20230420	4855	13.08	20230726	3.32	N	036640	500	81 억		278902	N	N	0	N	00	N
92	20240415	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-60	5	-1.08	316754690	58349	119.83	5540	5540	5390	7200	3880	5540	5428.62	1.71	0	-5343	5620	5580	5540	5500	5460	5560	5480	82	1660	500	4090	10	1	16354800	896	7.41	0.78	12	0.36	740.00	7063.00	7750	20230407	-29.29	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	7140	-23.25	20230420	4855	12.87	20230726	3.32	N	036640	500	81 억		278902	N	N	0	N	00	N
93	20240415	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-130	5	-2.35	266677780	49181	101.00	5540	5540	5390	7200	3880	5540	5422.37	1.71	0	-1444	5620	5580	5540	5500	5460	5560	5480	82	1660	500	4090	10	1	16354800	885	7.31	0.77	12	0.30	740.00	7063.00	7750	20230407	-30.19	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7140	-24.23	20230420	4855	11.43	20230726	3.32	N	036640	500	81 억		278902	N	N	0	N	00	N
94	20240415	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-130	5	-2.35	259659190	47884	98.34	5540	5540	5390	7200	3880	5540	5422.67	1.71	0	-1180	5620	5580	5540	5500	5460	5560	5480	82	1660	500	4090	10	1	16354800	885	7.31	0.77	12	0.29	740.00	7063.00	7750	20230407	-30.19	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7140	-24.23	20230420	4855	11.43	20230726	3.32	N	036640	500	81 억		278902	N	N	0	N	00	N
95	20240415	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-110	5	-1.99	215375360	39689	81.51	5540	5540	5390	7200	3880	5540	5426.57	1.71	0	-1196	5620	5580	5540	5500	5460	5560	5480	82	1660	500	4090	10	1	16354800	888	7.34	0.77	12	0.24	740.00	7063.00	7750	20230407	-29.94	4855	20230726	11.84	5960	-8.89	20240306	5040	7.74	20240117	7140	-23.95	20230420	4855	11.84	20230726	3.32	N	036640	500	81 억		278902	N	N	0	N	00	N
96	20240415	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-130	5	-2.35	146600120	26961	55.37	5540	5540	5410	7200	3880	5540	5437.48	1.71	0	267	5620	5580	5540	5500	5460	5560	5480	82	1660	500	4090	10	1	16354800	885	7.31	0.77	12	0.16	740.00	7063.00	7750	20230407	-30.19	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7140	-24.23	20230420	4855	11.43	20230726	3.32	N	036640	500	81 억		278902	N	N	0	N	00	N
97	20240415	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-70	5	-1.26	13988600	2540	5.22	5540	5540	5470	7200	3880	5540	5507.31	1.71	0	-621	5620	5580	5540	5500	5460	5560	5480	82	1660	500	4090	10	1	16354800	895	7.39	0.77	12	0.02	740.00	7063.00	7750	20230407	-29.42	4855	20230726	12.67	5960	-8.22	20240306	5040	8.53	20240117	7140	-23.39	20230420	4855	12.67	20230726	3.32	N	036640	500	81 억		278902	N	N	0	N	00	N
98	20240412	160410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-10	5	-0.18	267967260	48500	42.88	5550	5580	5500	7210	3890	5550	5524.92	1.78	0	-12276	5763	5656	5553	5446	5343	5710	5500	82	1660	500	4100	10	1	16354800	906	7.49	0.78	12	0.30	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7140	-22.41	20230420	4855	14.11	20230726	3.37	N	036640	500	81 억		291178	N	N	0	N	00	N
99	20240412	150409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-40	5	-0.72	244038460	44172	39.05	5550	5580	5500	7210	3890	5550	5524.53	1.78	0	-10984	5763	5656	5553	5446	5343	5710	5500	82	1660	500	4100	10	1	16354800	901	7.45	0.78	12	0.27	740.00	7063.00	7750	20230407	-28.90	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	7140	-22.83	20230420	4855	13.49	20230726	3.37	N	036640	500	81 억		291178	N	N	0	N	00	N
100	20240412	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-20	5	-0.36	206582760	37380	33.05	5550	5580	5500	7210	3890	5550	5526.34	1.78	0	-7006	5763	5656	5553	5446	5343	5710	5500	82	1660	500	4100	10	1	16354800	904	7.47	0.78	12	0.23	740.00	7063.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7140	-22.55	20230420	4855	13.90	20230726	3.37	N	036640	500	81 억		291178	N	N	0	N	00	N
101	20240412	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-30	5	-0.54	165123010	29870	26.41	5550	5580	5500	7210	3890	5550	5527.80	1.78	0	-4009	5763	5656	5553	5446	5343	5710	5500	82	1660	500	4100	10	1	16354800	903	7.46	0.78	12	0.18	740.00	7063.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7140	-22.69	20230420	4855	13.70	20230726	3.37	N	036640	500	81 억		291178	N	N	0	N	00	N
102	20240412	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-30	5	-0.54	109325890	19768	17.48	5550	5580	5500	7210	3890	5550	5530.10	1.78	0	-1634	5763	5656	5553	5446	5343	5710	5500	82	1660	500	4100	10	1	16354800	903	7.46	0.78	12	0.12	740.00	7063.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7140	-22.69	20230420	4855	13.70	20230726	3.37	N	036640	500	81 억		291178	N	N	0	N	00	N
103	20240412	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-10	5	-0.18	83048470	15016	13.28	5550	5580	5500	7210	3890	5550	5530.20	1.78	0	-131	5763	5656	5553	5446	5343	5710	5500	82	1660	500	4100	10	1	16354800	906	7.49	0.78	12	0.09	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7140	-22.41	20230420	4855	14.11	20230726	3.37	N	036640	500	81 억		291178	N	N	0	N	00	N
104	20240412	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-30	5	-0.54	62915540	11375	10.06	5550	5580	5510	7210	3890	5550	5530.43	1.78	0	574	5763	5656	5553	5446	5343	5710	5500	82	1660	500	4100	10	1	16354800	903	7.46	0.78	12	0.07	740.00	7063.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7140	-22.69	20230420	4855	13.70	20230726	3.37	N	036640	500	81 억		291178	N	N	0	N	00	N
105	20240412	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	0	3	0.00	5076110	914	0.81	5550	5570	5540	7210	3890	5550	5556.05	1.78	0	1	5763	5656	5553	5446	5343	5710	5500	82	1660	500	4100	10	1	16354800	908	7.50	0.79	12	0.01	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7140	-22.27	20230420	4855	14.32	20230726	3.37	N	036640	500	81 억		291178	N	N	0	N	00	N
106	20240411	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-20	5	-0.36	619779590	111475	133.12	5500	5660	5450	7240	3900	5570	5559.80	1.80	0	-3771	5696	5632	5566	5502	5436	5600	5470	82	1670	500	4120	10	1	16354800	908	7.50	0.79	12	0.68	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7140	-22.27	20230420	4855	14.32	20230726	3.33	N	036640	500	81 억		294949	N	N	0	N	00	N
107	20240411	150410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	30	2	0.54	581056570	104511	124.81	5500	5660	5450	7240	3900	5570	5559.75	1.80	0	-4677	5696	5632	5566	5502	5436	5600	5470	82	1670	500	4120	10	1	16354800	916	7.57	0.79	12	0.64	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7140	-21.57	20230420	4855	15.35	20230726	3.33	N	036640	500	81 억		294949	N	N	0	N	00	N
108	20240411	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	50	2	0.90	550985970	99141	118.39	5500	5660	5450	7240	3900	5570	5557.59	1.80	0	-3446	5696	5632	5566	5502	5436	5600	5470	82	1670	500	4120	10	1	16354800	919	7.59	0.80	12	0.61	740.00	7063.00	7750	20230407	-27.48	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	7140	-21.29	20230420	4855	15.76	20230726	3.33	N	036640	500	81 억		294949	N	N	0	N	00	N
109	20240411	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	40	2	0.72	538577590	96930	115.75	5500	5660	5450	7240	3900	5570	5556.34	1.80	0	-3139	5696	5632	5566	5502	5436	5600	5470	82	1670	500	4120	10	1	16354800	918	7.58	0.79	12	0.59	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7140	-21.43	20230420	4855	15.55	20230726	3.33	N	036640	500	81 억		294949	N	N	0	N	00	N
110	20240411	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	90	2	1.62	482283990	86893	103.77	5500	5660	5450	7240	3900	5570	5550.30	1.80	0	-2332	5696	5632	5566	5502	5436	5600	5470	82	1670	500	4120	10	1	16354800	926	7.65	0.80	12	0.53	740.00	7063.00	7750	20230407	-26.97	4855	20230726	16.58	5960	-5.03	20240306	5040	12.30	20240117	7140	-20.73	20230420	4855	16.58	20230726	3.33	N	036640	500	81 억		294949	N	N	0	N	00	N
111	20240411	110404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	40	2	0.72	417113780	75311	89.94	5500	5640	5450	7240	3900	5570	5538.51	1.80	0	-1905	5696	5632	5566	5502	5436	5600	5470	82	1670	500	4120	10	1	16354800	918	7.58	0.79	12	0.46	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7140	-21.43	20230420	4855	15.55	20230726	3.33	N	036640	500	81 억		294949	N	N	0	N	00	N
112	20240411	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	10	2	0.18	281689240	51097	61.02	5500	5600	5450	7240	3900	5570	5512.71	1.80	0	-1369	5696	5632	5566	5502	5436	5600	5470	82	1670	500	4120	10	1	16354800	913	7.54	0.79	12	0.31	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7140	-21.85	20230420	4855	14.93	20230726	3.33	N	036640	500	81 억		294949	N	N	0	N	00	N
113	20240411	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-70	5	-1.26	38606620	7022	8.39	5500	5510	5450	7240	3900	5570	5496.84	1.80	0	-958	5696	5632	5566	5502	5436	5600	5470	82	1670	500	4120	10	1	16354800	900	7.43	0.78	12	0.04	740.00	7063.00	7750	20230407	-29.03	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	7140	-22.97	20230420	4855	13.29	20230726	3.33	N	036640	500	81 억		294949	N	N	0	N	00	N
114	20240409	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-10	5	-0.18	461604650	82971	81.33	5590	5630	5500	7250	3910	5580	5563.38	1.82	0	-3502	5760	5670	5610	5520	5460	5640	5490	82	1670	500	4120	10	1	16354800	911	7.53	0.79	12	0.51	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7140	-21.99	20230420	4855	14.73	20230726	3.55	N	036640	500	81 억		298451	N	N	0	N	00	N
115	20240409	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-20	5	-0.36	395994360	71133	69.73	5590	5630	5500	7250	3910	5580	5566.96	1.82	0	-3349	5760	5670	5610	5520	5460	5640	5490	82	1670	500	4120	10	1	16354800	909	7.51	0.79	12	0.43	740.00	7063.00	7750	20230407	-28.26	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	7140	-22.13	20230420	4855	14.52	20230726	3.55	N	036640	500	81 억		298451	N	N	0	N	00	N
116	20240409	140405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-10	5	-0.18	302587700	54297	53.23	5590	5630	5500	7250	3910	5580	5572.83	1.82	0	842	5760	5670	5610	5520	5460	5640	5490	82	1670	500	4120	10	1	16354800	911	7.53	0.79	12	0.33	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7140	-21.99	20230420	4855	14.73	20230726	3.55	N	036640	500	81 억		298451	N	N	0	N	00	N
117	20240409	130400	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-30	5	-0.54	288154680	51695	50.68	5590	5630	5500	7250	3910	5580	5574.13	1.82	0	1162	5760	5670	5610	5520	5460	5640	5490	82	1670	500	4120	10	1	16354800	908	7.50	0.79	12	0.32	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7140	-22.27	20230420	4855	14.32	20230726	3.55	N	036640	500	81 억		298451	N	N	0	N	00	N
118	20240409	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	0	3	0.00	274680340	49269	48.30	5590	5630	5500	7250	3910	5580	5575.11	1.82	0	1162	5760	5670	5610	5520	5460	5640	5490	82	1670	500	4120	10	1	16354800	913	7.54	0.79	12	0.30	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7140	-21.85	20230420	4855	14.93	20230726	3.55	N	036640	500	81 억		298451	N	N	0	N	00	N
119	20240409	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	20	2	0.36	219463680	39358	38.58	5590	5630	5500	7250	3910	5580	5576.09	1.82	0	335	5760	5670	5610	5520	5460	5640	5490	82	1670	500	4120	10	1	16354800	916	7.57	0.79	12	0.24	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7140	-21.57	20230420	4855	15.35	20230726	3.55	N	036640	500	81 억		298451	N	N	0	N	00	N
120	20240409	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	0	3	0.00	131183020	23508	23.04	5590	5630	5500	7250	3910	5580	5580.36	1.82	0	-364	5760	5670	5610	5520	5460	5640	5490	82	1670	500	4120	10	1	16354800	913	7.54	0.79	12	0.14	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7140	-21.85	20230420	4855	14.93	20230726	3.55	N	036640	500	81 억		298451	N	N	0	N	00	N
121	20240409	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	20	2	0.36	41291230	7429	7.28	5590	5600	5500	7250	3910	5580	5558.11	1.82	0	-1257	5760	5670	5610	5520	5460	5640	5490	82	1670	500	4120	10	1	16354800	916	7.57	0.79	12	0.05	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7140	-21.57	20230420	4855	15.35	20230726	3.55	N	036640	500	81 억		298451	N	N	0	N	00	N
122	20240408	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-100	5	-1.76	569639230	101561	22.72	5680	5700	5550	7380	3980	5680	5608.30	1.96	0	-26118	6100	5890	5600	5390	5100	5995	5495	82	1700	500	4200	10	1	16354800	913	7.54	0.79	12	0.62	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7140	-21.85	20230420	4855	14.93	20230726	3.59	N	036640	500	81 억		321150	N	N	0	N	00	N
123	20240408	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-110	5	-1.94	531123120	94669	21.18	5680	5700	5550	7380	3980	5680	5609.75	1.96	0	-22853	6100	5890	5600	5390	5100	5995	5495	82	1700	500	4200	10	1	16354800	911	7.53	0.79	12	0.58	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7140	-21.99	20230420	4855	14.73	20230726	3.59	N	036640	500	81 억		321150	N	N	0	N	00	N
124	20240408	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-110	5	-1.94	474579210	84525	18.91	5680	5700	5550	7380	3980	5680	5614.06	1.96	0	-17070	6100	5890	5600	5390	5100	5995	5495	82	1700	500	4200	10	1	16354800	911	7.53	0.79	12	0.52	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7140	-21.99	20230420	4855	14.73	20230726	3.59	N	036640	500	81 억		321150	N	N	0	N	00	N
125	20240408	130400	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-100	5	-1.76	457866230	81528	18.24	5680	5700	5550	7380	3980	5680	5615.46	1.96	0	-16708	6100	5890	5600	5390	5100	5995	5495	82	1700	500	4200	10	1	16354800	913	7.54	0.79	12	0.50	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7140	-21.85	20230420	4855	14.93	20230726	3.59	N	036640	500	81 억		321150	N	N	0	N	00	N
126	20240408	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-80	5	-1.41	405181860	72110	16.13	5680	5700	5550	7380	3980	5680	5618.29	1.96	0	-21576	6100	5890	5600	5390	5100	5995	5495	82	1700	500	4200	10	1	16354800	916	7.57	0.79	12	0.44	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7140	-21.57	20230420	4855	15.35	20230726	3.59	N	036640	500	81 억		321150	N	N	0	N	00	N
127	20240408	110403	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-110	5	-1.94	354376700	63006	14.10	5680	5700	5550	7380	3980	5680	5623.81	1.96	0	-18235	6100	5890	5600	5390	5100	5995	5495	82	1700	500	4200	10	1	16354800	911	7.53	0.79	12	0.39	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7140	-21.99	20230420	4855	14.73	20230726	3.59	N	036640	500	81 억		321150	N	N	0	N	00	N
128	20240408	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-60	5	-1.06	294931510	52353	11.71	5680	5700	5570	7380	3980	5680	5632.83	1.96	0	-16817	6100	5890	5600	5390	5100	5995	5495	82	1700	500	4200	10	1	16354800	919	7.59	0.80	12	0.32	740.00	7063.00	7750	20230407	-27.48	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	7140	-21.29	20230420	4855	15.76	20230726	3.59	N	036640	500	81 억		321150	N	N	0	N	00	N
129	20240408	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-70	5	-1.23	54406290	9622	2.15	5680	5680	5600	7380	3980	5680	5652.15	1.96	0	-2934	6100	5890	5600	5390	5100	5995	5495	82	1700	500	4200	10	1	16354800	918	7.58	0.79	12	0.06	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7140	-21.43	20230420	4855	15.55	20230726	3.59	N	036640	500	81 억		321150	N	N	0	N	00	N
130	20240405	160403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	290	2	5.38	2524394260	445985	1017.26	5350	5810	5310	7000	3780	5390	5660.23	1.57	0	67178	5490	5440	5410	5360	5330	5430	5350	82	1610	500	3980	10	1	16354800	929	7.68	0.80	12	2.73	740.00	7063.00	7750	20230407	-26.71	4855	20230726	16.99	5960	-4.70	20240306	5040	12.70	20240117	7750	-26.71	20230407	4855	16.99	20230726	3.60	N	036640	500	81 억		256859	N	N	0	N	00	N
131	20240405	150400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	260	2	4.82	2384056590	421047	960.37	5350	5810	5310	7000	3780	5390	5662.21	1.57	0	57633	5490	5440	5410	5360	5330	5430	5350	82	1610	500	3980	10	1	16354800	924	7.64	0.80	12	2.57	740.00	7063.00	7750	20230407	-27.10	4855	20230726	16.37	5960	-5.20	20240306	5040	12.10	20240117	7750	-27.10	20230407	4855	16.37	20230726	3.60	N	036640	500	81 억		256859	N	N	0	N	00	N
132	20240405	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	350	2	6.49	2153883230	380430	867.73	5350	5810	5310	7000	3780	5390	5661.71	1.57	0	45956	5490	5440	5410	5360	5330	5430	5350	82	1610	500	3980	10	1	16354800	939	7.76	0.81	12	2.33	740.00	7063.00	7750	20230407	-25.94	4855	20230726	18.23	5960	-3.69	20240306	5040	13.89	20240117	7750	-25.94	20230407	4855	18.23	20230726	3.60	N	036640	500	81 억		256859	N	N	0	N	00	N
133	20240405	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5730	340	2	6.31	1821065500	322478	735.55	5350	5810	5310	7000	3780	5390	5647.10	1.57	0	38642	5490	5440	5410	5360	5330	5430	5350	82	1610	500	3980	10	1	16354800	937	7.74	0.81	12	1.97	740.00	7063.00	7750	20230407	-26.06	4855	20230726	18.02	5960	-3.86	20240306	5040	13.69	20240117	7750	-26.06	20230407	4855	18.02	20230726	3.60	N	036640	500	81 억		256859	N	N	0	N	00	N
134	20240405	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	220	2	4.08	741272210	133880	305.37	5350	5640	5310	7000	3780	5390	5536.84	1.57	0	18315	5490	5440	5410	5360	5330	5430	5350	82	1610	500	3980	10	1	16354800	918	7.58	0.79	12	0.82	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.60	N	036640	500	81 억		256859	N	N	0	N	00	N
135	20240405	110401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	210	2	3.90	510049450	92629	211.28	5350	5600	5310	7000	3780	5390	5506.37	1.57	0	6853	5490	5440	5410	5360	5330	5430	5350	82	1610	500	3980	10	1	16354800	916	7.57	0.79	12	0.57	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.60	N	036640	500	81 억		256859	N	N	0	N	00	N
136	20240405	100333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	150	2	2.78	211021460	38763	88.42	5350	5550	5310	7000	3780	5390	5443.89	1.57	0	11402	5490	5440	5410	5360	5330	5430	5350	82	1610	500	3980	10	1	16354800	906	7.49	0.78	12	0.24	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.60	N	036640	500	81 억		256859	N	N	0	N	00	N
137	20240405	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-60	5	-1.11	7404550	1384	3.16	5350	5380	5310	7000	3780	5390	5350.11	1.57	0	495	5490	5440	5410	5360	5330	5430	5350	82	1610	500	3980	10	1	16354800	872	7.20	0.75	12	0.01	740.00	7063.00	7750	20230407	-31.23	4855	20230726	9.78	5960	-10.57	20240306	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.60	N	036640	500	81 억		256859	N	N	0	N	00	N
138	20240404	160356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	0	3	0.00	236328030	43703	70.08	5390	5460	5380	7000	3780	5390	5408.05	1.66	0	-15436	5476	5432	5376	5332	5276	5405	5305	82	1610	500	3980	10	1	16354800	882	7.28	0.76	12	0.27	740.00	7063.00	7750	20230407	-30.45	4855	20230726	11.02	5960	-9.56	20240306	5040	6.94	20240117	7750	-30.45	20230407	4855	11.02	20230726	3.59	N	036640	500	81 억		272278	N	N	0	N	00	N
139	20240404	150354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	10	2	0.19	218064860	40317	64.65	5390	5460	5380	7000	3780	5390	5408.76	1.66	0	-14839	5476	5432	5376	5332	5276	5405	5305	82	1610	500	3980	10	1	16354800	883	7.30	0.76	12	0.25	740.00	7063.00	7750	20230407	-30.32	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	7750	-30.32	20230407	4855	11.23	20230726	3.59	N	036640	500	81 억		272278	N	N	0	N	00	N
140	20240404	140356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	20	2	0.37	196606820	36330	58.25	5390	5460	5380	7000	3780	5390	5411.69	1.66	0	-12097	5476	5432	5376	5332	5276	5405	5305	82	1610	500	3980	10	1	16354800	885	7.31	0.77	12	0.22	740.00	7063.00	7750	20230407	-30.19	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7750	-30.19	20230407	4855	11.43	20230726	3.59	N	036640	500	81 억		272278	N	N	0	N	00	N
141	20240404	130353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	30	2	0.56	184347630	34056	54.61	5390	5460	5380	7000	3780	5390	5413.07	1.66	0	-12050	5476	5432	5376	5332	5276	5405	5305	82	1610	500	3980	10	1	16354800	886	7.32	0.77	12	0.21	740.00	7063.00	7750	20230407	-30.06	4855	20230726	11.64	5960	-9.06	20240306	5040	7.54	20240117	7750	-30.06	20230407	4855	11.64	20230726	3.59	N	036640	500	81 억		272278	N	N	0	N	00	N
142	20240404	120354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	10	2	0.19	150093710	27711	44.43	5390	5460	5390	7000	3780	5390	5416.39	1.66	0	-8067	5476	5432	5376	5332	5276	5405	5305	82	1610	500	3980	10	1	16354800	883	7.30	0.76	12	0.17	740.00	7063.00	7750	20230407	-30.32	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	7750	-30.32	20230407	4855	11.23	20230726	3.59	N	036640	500	81 억		272278	N	N	0	N	00	N
143	20240404	110354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	20	2	0.37	130761880	24135	38.70	5390	5460	5390	7000	3780	5390	5417.94	1.66	0	-7420	5476	5432	5376	5332	5276	5405	5305	82	1610	500	3980	10	1	16354800	885	7.31	0.77	12	0.15	740.00	7063.00	7750	20230407	-30.19	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7750	-30.19	20230407	4855	11.43	20230726	3.59	N	036640	500	81 억		272278	N	N	0	N	00	N
144	20240404	100353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	60	2	1.11	60571450	11210	17.98	5390	5460	5390	7000	3780	5390	5403.34	1.66	0	2500	5476	5432	5376	5332	5276	5405	5305	82	1610	500	3980	10	1	16354800	891	7.36	0.77	12	0.07	740.00	7063.00	7750	20230407	-29.68	4855	20230726	12.26	5960	-8.56	20240306	5040	8.13	20240117	7750	-29.68	20230407	4855	12.26	20230726	3.59	N	036640	500	81 억		272278	N	N	0	N	00	N
145	20240404	090354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	60	2	1.11	11318010	2098	3.36	5390	5460	5390	7000	3780	5390	5394.67	1.66	0	280	5476	5432	5376	5332	5276	5405	5305	82	1610	500	3980	10	1	16354800	891	7.36	0.77	12	0.01	740.00	7063.00	7750	20230407	-29.68	4855	20230726	12.26	5960	-8.56	20240306	5040	8.13	20240117	7750	-29.68	20230407	4855	12.26	20230726	3.59	N	036640	500	81 억		272278	N	N	0	N	00	N
146	20240403	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-20	5	-0.37	332760030	62125	113.44	5420	5420	5320	7030	3790	5410	5356.27	1.59	0	12332	5550	5480	5430	5360	5310	5455	5335	82	1620	500	4000	10	1	16354800	882	7.28	0.76	12	0.38	740.00	7063.00	7750	20230407	-30.45	4855	20230726	11.02	5960	-9.56	20240306	5040	6.94	20240117	7750	-30.45	20230407	4855	11.02	20230726	3.74	N	036640	500	81 억		259857	N	N	0	N	00	N
147	20240403	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	307385940	57395	104.80	5420	5420	5320	7030	3790	5410	5355.62	1.59	0	12348	5550	5480	5430	5360	5310	5455	5335	82	1620	500	4000	10	1	16354800	883	7.30	0.76	12	0.35	740.00	7063.00	7750	20230407	-30.32	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	7750	-30.32	20230407	4855	11.23	20230726	3.74	N	036640	500	81 억		259857	N	N	0	N	00	N
148	20240403	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-30	5	-0.55	289755520	54122	98.82	5420	5420	5320	7030	3790	5410	5353.75	1.59	0	11591	5550	5480	5430	5360	5310	5455	5335	82	1620	500	4000	10	1	16354800	880	7.27	0.76	12	0.33	740.00	7063.00	7750	20230407	-30.58	4855	20230726	10.81	5960	-9.73	20240306	5040	6.75	20240117	7750	-30.58	20230407	4855	10.81	20230726	3.74	N	036640	500	81 억		259857	N	N	0	N	00	N
149	20240403	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-30	5	-0.55	278513830	52039	95.02	5420	5420	5320	7030	3790	5410	5352.02	1.59	0	11525	5550	5480	5430	5360	5310	5455	5335	82	1620	500	4000	10	1	16354800	880	7.27	0.76	12	0.32	740.00	7063.00	7750	20230407	-30.58	4855	20230726	10.81	5960	-9.73	20240306	5040	6.75	20240117	7750	-30.58	20230407	4855	10.81	20230726	3.74	N	036640	500	81 억		259857	N	N	0	N	00	N
150	20240403	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-50	5	-0.92	205867530	38466	70.24	5420	5420	5320	7030	3790	5410	5351.93	1.59	0	5918	5550	5480	5430	5360	5310	5455	5335	82	1620	500	4000	10	1	16354800	877	7.24	0.76	12	0.24	740.00	7063.00	7750	20230407	-30.84	4855	20230726	10.40	5960	-10.07	20240306	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.74	N	036640	500	81 억		259857	N	N	0	N	00	N
151	20240403	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-60	5	-1.11	159869730	29864	54.53	5420	5420	5320	7030	3790	5410	5353.26	1.59	0	3622	5550	5480	5430	5360	5310	5455	5335	82	1620	500	4000	10	1	16354800	875	7.23	0.76	12	0.18	740.00	7063.00	7750	20230407	-30.97	4855	20230726	10.20	5960	-10.23	20240306	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.74	N	036640	500	81 억		259857	N	N	0	N	00	N
152	20240403	100353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-40	5	-0.74	113487230	21192	38.69	5420	5420	5320	7030	3790	5410	5355.19	1.59	0	1447	5550	5480	5430	5360	5310	5455	5335	82	1620	500	4000	10	1	16354800	878	7.26	0.76	12	0.13	740.00	7063.00	7750	20230407	-30.71	4855	20230726	10.61	5960	-9.90	20240306	5040	6.55	20240117	7750	-30.71	20230407	4855	10.61	20230726	3.74	N	036640	500	81 억		259857	N	N	0	N	00	N
153	20240403	090353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	0	3	0.00	9528160	1763	3.22	5420	5420	5360	7030	3790	5410	5404.52	1.59	0	-226	5550	5480	5430	5360	5310	5455	5335	82	1620	500	4000	10	1	16354800	885	7.31	0.77	12	0.01	740.00	7063.00	7750	20230407	-30.19	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7750	-30.19	20230407	4855	11.43	20230726	3.74	N	036640	500	81 억		259857	N	N	0	N	00	N
154	20240402	160344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-90	5	-1.64	296008130	54555	76.05	5490	5500	5380	7150	3850	5500	5425.88	1.61	0	-3507	5573	5536	5463	5426	5353	5555	5445	82	1650	500	4070	10	1	16354800	885	7.31	0.77	12	0.33	740.00	7063.00	7750	20230407	-30.19	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7750	-30.19	20230407	4855	11.43	20230726	3.73	N	036640	500	81 억		262800	N	N	0	N	00	N
155	20240402	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-100	5	-1.82	266769080	49144	68.51	5490	5500	5380	7150	3850	5500	5428.31	1.61	0	-3254	5573	5536	5463	5426	5353	5555	5445	82	1650	500	4070	10	1	16354800	883	7.30	0.76	12	0.30	740.00	7063.00	7750	20230407	-30.32	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	7750	-30.32	20230407	4855	11.23	20230726	3.73	N	036640	500	81 억		262800	N	N	0	N	00	N
156	20240402	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-90	5	-1.64	189976970	34931	48.70	5490	5500	5400	7150	3850	5500	5438.64	1.61	0	20	5573	5536	5463	5426	5353	5555	5445	82	1650	500	4070	10	1	16354800	885	7.31	0.77	12	0.21	740.00	7063.00	7750	20230407	-30.19	4855	20230726	11.43	5960	-9.23	20240306	5040	7.34	20240117	7750	-30.19	20230407	4855	11.43	20230726	3.73	N	036640	500	81 억		262800	N	N	0	N	00	N
157	20240402	130347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	-60	5	-1.09	168667810	31002	43.22	5490	5500	5410	7150	3850	5500	5440.55	1.61	0	887	5573	5536	5463	5426	5353	5555	5445	82	1650	500	4070	10	1	16354800	890	7.35	0.77	12	0.19	740.00	7063.00	7750	20230407	-29.81	4855	20230726	12.05	5960	-8.72	20240306	5040	7.94	20240117	7750	-29.81	20230407	4855	12.05	20230726	3.73	N	036640	500	81 억		262800	N	N	0	N	00	N
158	20240402	120346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-70	5	-1.27	125723550	23076	32.17	5490	5500	5410	7150	3850	5500	5448.24	1.61	0	1326	5573	5536	5463	5426	5353	5555	5445	82	1650	500	4070	10	1	16354800	888	7.34	0.77	12	0.14	740.00	7063.00	7750	20230407	-29.94	4855	20230726	11.84	5960	-8.89	20240306	5040	7.74	20240117	7750	-29.94	20230407	4855	11.84	20230726	3.73	N	036640	500	81 억		262800	N	N	0	N	00	N
159	20240402	110348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-50	5	-0.91	114179450	20952	29.21	5490	5500	5410	7150	3850	5500	5449.57	1.61	0	901	5573	5536	5463	5426	5353	5555	5445	82	1650	500	4070	10	1	16354800	891	7.36	0.77	12	0.13	740.00	7063.00	7750	20230407	-29.68	4855	20230726	12.26	5960	-8.56	20240306	5040	8.13	20240117	7750	-29.68	20230407	4855	12.26	20230726	3.73	N	036640	500	81 억		262800	N	N	0	N	00	N
160	20240402	100348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	-10	5	-0.18	83183230	15252	21.26	5490	5500	5410	7150	3850	5500	5453.92	1.61	0	278	5573	5536	5463	5426	5353	5555	5445	82	1650	500	4070	10	1	16354800	898	7.42	0.78	12	0.09	740.00	7063.00	7750	20230407	-29.16	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	7750	-29.16	20230407	4855	13.08	20230726	3.73	N	036640	500	81 억		262800	N	N	0	N	00	N
161	20240402	090347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-40	5	-0.73	14515700	2647	3.69	5490	5500	5460	7150	3850	5500	5483.83	1.61	0	351	5573	5536	5463	5426	5353	5555	5445	82	1650	500	4070	10	1	16354800	893	7.38	0.77	12	0.02	740.00	7063.00	7750	20230407	-29.55	4855	20230726	12.46	5960	-8.39	20240306	5040	8.33	20240117	7750	-29.55	20230407	4855	12.46	20230726	3.73	N	036640	500	81 억		262800	N	N	0	N	00	N
162	20240401	160345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	100	2	1.85	390294200	71733	45.48	5400	5500	5390	7020	3780	5400	5440.91	1.45	0	23233	5720	5560	5480	5320	5240	5520	5280	82	1620	500	3990	10	1	16354800	900	7.43	0.78	12	0.44	740.00	7063.00	7750	20230407	-29.03	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	7750	-29.03	20230407	4855	13.29	20230726	3.66	N	036640	500	81 억		237843	N	N	0	N	00	N
163	20240401	150346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	80	2	1.48	363472040	66847	42.38	5400	5500	5390	7020	3780	5400	5437.37	1.45	0	23085	5720	5560	5480	5320	5240	5520	5280	82	1620	500	3990	10	1	16354800	896	7.41	0.78	12	0.41	740.00	7063.00	7750	20230407	-29.29	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	7750	-29.29	20230407	4855	12.87	20230726	3.66	N	036640	500	81 억		237843	N	N	0	N	00	N
164	20240401	140345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	80	2	1.48	298529300	54964	34.84	5400	5480	5390	7020	3780	5400	5431.36	1.45	0	17654	5720	5560	5480	5320	5240	5520	5280	82	1620	500	3990	10	1	16354800	896	7.41	0.78	12	0.34	740.00	7063.00	7750	20230407	-29.29	4855	20230726	12.87	5960	-8.05	20240306	5040	8.73	20240117	7750	-29.29	20230407	4855	12.87	20230726	3.66	N	036640	500	81 억		237843	N	N	0	N	00	N
165	20240401	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	40	2	0.74	258165050	47577	30.16	5400	5470	5390	7020	3780	5400	5426.26	1.45	0	13716	5720	5560	5480	5320	5240	5520	5280	82	1620	500	3990	10	1	16354800	890	7.35	0.77	12	0.29	740.00	7063.00	7750	20230407	-29.81	4855	20230726	12.05	5960	-8.72	20240306	5040	7.94	20240117	7750	-29.81	20230407	4855	12.05	20230726	3.66	N	036640	500	81 억		237843	N	N	0	N	00	N
166	20240401	120348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	70	2	1.30	235578030	43427	27.53	5400	5470	5390	7020	3780	5400	5424.69	1.45	0	13331	5720	5560	5480	5320	5240	5520	5280	82	1620	500	3990	10	1	16354800	895	7.39	0.77	12	0.27	740.00	7063.00	7750	20230407	-29.42	4855	20230726	12.67	5960	-8.22	20240306	5040	8.53	20240117	7750	-29.42	20230407	4855	12.67	20230726	3.66	N	036640	500	81 억		237843	N	N	0	N	00	N
167	20240401	110346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	30	2	0.56	203761720	37594	23.83	5400	5470	5390	7020	3780	5400	5420.06	1.45	0	10553	5720	5560	5480	5320	5240	5520	5280	82	1620	500	3990	10	1	16354800	888	7.34	0.77	12	0.23	740.00	7063.00	7750	20230407	-29.94	4855	20230726	11.84	5960	-8.89	20240306	5040	7.74	20240117	7750	-29.94	20230407	4855	11.84	20230726	3.66	N	036640	500	81 억		237843	N	N	0	N	00	N
168	20240401	100344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	60	2	1.11	161906520	29889	18.95	5400	5470	5390	7020	3780	5400	5416.93	1.45	0	12280	5720	5560	5480	5320	5240	5520	5280	82	1620	500	3990	10	1	16354800	893	7.38	0.77	12	0.18	740.00	7063.00	7750	20230407	-29.55	4855	20230726	12.46	5960	-8.39	20240306	5040	8.33	20240117	7750	-29.55	20230407	4855	12.46	20230726	3.66	N	036640	500	81 억		237843	N	N	0	N	00	N
169	20240401	090344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	20	2	0.37	8218350	1519	0.96	5400	5450	5400	7020	3780	5400	5410.37	1.45	0	-190	5720	5560	5480	5320	5240	5520	5280	82	1620	500	3990	10	1	16354800	886	7.32	0.77	12	0.01	740.00	7063.00	7750	20230407	-30.06	4855	20230726	11.64	5960	-9.06	20240306	5040	7.54	20240117	7750	-30.06	20230407	4855	11.64	20230726	3.66	N	036640	500	81 억		237843	N	N	0	N	00	N