KissMeData/214260/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	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	400	2	2.95	280408470	20267	173.68	13600	14120	13440	17650	9510	13580	13835.72	0.00	0	2335	13813	13696	13513	13396	13213	13755	13455	43	4070	500	9230	10	1	8667916	1212	-13.73	3.31	12	0.23	-1018.00	4220.00	31450	20230809	-55.55	13100	20240416	6.72	20150	-30.62	20240104	13100	6.72	20240416	31450	-55.55	20230809	13100	6.72	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
3	20240430	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	13840	260	2	1.91	243346300	17605	150.87	13600	14120	13440	17650	9510	13580	13822.57	0.00	0	3086	13813	13696	13513	13396	13213	13755	13455	43	4070	500	9230	10	1	8667916	1200	-13.60	3.28	12	0.20	-1018.00	4220.00	31450	20230809	-55.99	13100	20240416	5.65	20150	-31.32	20240104	13100	5.65	20240416	31450	-55.99	20230809	13100	5.65	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
4	20240430	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	470	2	3.46	214427210	15528	133.07	13600	14120	13440	17650	9510	13580	13809.07	0.00	0	3504	13813	13696	13513	13396	13213	13755	13455	43	4070	500	9230	10	1	8667916	1218	-13.80	3.33	12	0.18	-1018.00	4220.00	31450	20230809	-55.33	13100	20240416	7.25	20150	-30.27	20240104	13100	7.25	20240416	31450	-55.33	20230809	13100	7.25	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
5	20240430	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	220	2	1.62	128813170	9405	80.60	13600	13830	13440	17650	9510	13580	13696.24	0.00	0	2177	13813	13696	13513	13396	13213	13755	13455	43	4070	500	9230	10	1	8667916	1196	-13.56	3.27	12	0.11	-1018.00	4220.00	31450	20230809	-56.12	13100	20240416	5.34	20150	-31.51	20240104	13100	5.34	20240416	31450	-56.12	20230809	13100	5.34	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
6	20240430	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	220	2	1.62	107996730	7892	67.63	13600	13830	13440	17650	9510	13580	13684.33	0.00	0	1969	13813	13696	13513	13396	13213	13755	13455	43	4070	500	9230	10	1	8667916	1196	-13.56	3.27	12	0.09	-1018.00	4220.00	31450	20230809	-56.12	13100	20240416	5.34	20150	-31.51	20240104	13100	5.34	20240416	31450	-56.12	20230809	13100	5.34	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
7	20240430	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	60	2	0.44	53372470	3914	33.54	13600	13700	13440	17650	9510	13580	13636.30	0.00	0	726	13813	13696	13513	13396	13213	13755	13455	43	4070	500	9230	10	1	8667916	1182	-13.40	3.23	12	0.05	-1018.00	4220.00	31450	20230809	-56.63	13100	20240416	4.12	20150	-32.31	20240104	13100	4.12	20240416	31450	-56.63	20230809	13100	4.12	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
8	20240430	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	13670	90	2	0.66	40010220	2935	25.15	13600	13700	13440	17650	9510	13580	13632.10	0.00	0	641	13813	13696	13513	13396	13213	13755	13455	43	4070	500	9230	10	1	8667916	1185	-13.43	3.24	12	0.03	-1018.00	4220.00	31450	20230809	-56.53	13100	20240416	4.35	20150	-32.16	20240104	13100	4.35	20240416	31450	-56.53	20230809	13100	4.35	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
9	20240430	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	60	2	0.44	4376640	322	2.76	13600	13640	13440	17650	9510	13580	13592.05	0.00	0	-62	13813	13696	13513	13396	13213	13755	13455	43	4070	500	9230	10	1	8667916	1182	-13.40	3.23	12	0.00	-1018.00	4220.00	31450	20230809	-56.63	13100	20240416	4.12	20150	-32.31	20240104	13100	4.12	20240416	31450	-56.63	20230809	13100	4.12	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
10	20240429	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	220	2	1.65	157890960	11669	104.62	13370	13630	13330	17360	9360	13360	13530.76	0.00	0	5450	13700	13530	13370	13200	13040	13450	13120	43	4000	500	9080	10	1	8656916	1176	-13.34	3.22	12	0.13	-1018.00	4220.00	31450	20230809	-56.82	13100	20240416	3.66	20150	-32.61	20240104	13100	3.66	20240416	31450	-56.82	20230809	13100	3.66	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
11	20240429	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	190	2	1.42	152179250	11248	100.84	13370	13630	13330	17360	9360	13360	13529.45	0.00	0	5385	13700	13530	13370	13200	13040	13450	13120	43	4000	500	9080	10	1	8656916	1173	-13.31	3.21	12	0.13	-1018.00	4220.00	31450	20230809	-56.92	13100	20240416	3.44	20150	-32.75	20240104	13100	3.44	20240416	31450	-56.92	20230809	13100	3.44	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
12	20240429	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	260	2	1.95	138764670	10260	91.98	13370	13630	13330	17360	9360	13360	13524.82	0.00	0	5009	13700	13530	13370	13200	13040	13450	13120	43	4000	500	9080	10	1	8656916	1179	-13.38	3.23	12	0.12	-1018.00	4220.00	31450	20230809	-56.69	13100	20240416	3.97	20150	-32.41	20240104	13100	3.97	20240416	31450	-56.69	20230809	13100	3.97	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
13	20240429	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	270	2	2.02	120823280	8941	80.16	13370	13630	13330	17360	9360	13360	13513.40	0.00	0	4531	13700	13530	13370	13200	13040	13450	13120	43	4000	500	9080	10	1	8656916	1180	-13.39	3.23	12	0.10	-1018.00	4220.00	31450	20230809	-56.66	13100	20240416	4.05	20150	-32.36	20240104	13100	4.05	20240416	31450	-56.66	20230809	13100	4.05	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
14	20240429	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	180	2	1.35	68372960	5074	45.49	13370	13620	13330	17360	9360	13360	13475.16	0.00	0	1801	13700	13530	13370	13200	13040	13450	13120	43	4000	500	9080	10	1	8656916	1172	-13.30	3.21	12	0.06	-1018.00	4220.00	31450	20230809	-56.95	13100	20240416	3.36	20150	-32.80	20240104	13100	3.36	20240416	31450	-56.95	20230809	13100	3.36	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
15	20240429	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	190	2	1.42	64058490	4755	42.63	13370	13620	13330	17360	9360	13360	13471.82	0.00	0	1661	13700	13530	13370	13200	13040	13450	13120	43	4000	500	9080	10	1	8656916	1173	-13.31	3.21	12	0.05	-1018.00	4220.00	31450	20230809	-56.92	13100	20240416	3.44	20150	-32.75	20240104	13100	3.44	20240416	31450	-56.92	20230809	13100	3.44	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
16	20240429	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	13600	240	2	1.80	55311250	4109	36.84	13370	13620	13330	17360	9360	13360	13461.00	0.00	0	1494	13700	13530	13370	13200	13040	13450	13120	43	4000	500	9080	10	1	8656916	1177	-13.36	3.22	12	0.05	-1018.00	4220.00	31450	20230809	-56.76	13100	20240416	3.82	20150	-32.51	20240104	13100	3.82	20240416	31450	-56.76	20230809	13100	3.82	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
17	20240429	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	80	2	0.60	26346540	1969	17.65	13370	13620	13330	17360	9360	13360	13380.67	0.00	0	-135	13700	13530	13370	13200	13040	13450	13120	43	4000	500	9080	10	1	8656916	1163	-13.20	3.18	12	0.02	-1018.00	4220.00	31450	20230809	-57.27	13100	20240416	2.60	20150	-33.30	20240104	13100	2.60	20240416	31450	-57.27	20230809	13100	2.60	20240416	0.61	N	214260	500	43 억		0	N	N	0	N	00	N
18	20240426	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	-160	5	-1.18	146506580	11005	183.23	13490	13540	13210	17570	9470	13520	13312.62	0.00	0	-3547	13920	13720	13520	13320	13120	13620	13220	43	4050	500	9190	10	1	8656916	1157	-13.12	3.17	12	0.13	-1018.00	4220.00	31450	20230809	-57.52	13100	20240416	1.98	20150	-33.70	20240104	13100	1.98	20240416	31450	-57.52	20230809	13100	1.98	20240416	0.63	N	214260	500	43 억		0	N	N	0	N	00	N
19	20240426	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	13290	-230	5	-1.70	138825690	10430	173.66	13490	13540	13210	17570	9470	13520	13310.23	0.00	0	-3457	13920	13720	13520	13320	13120	13620	13220	43	4050	500	9190	10	1	8656916	1151	-13.06	3.15	12	0.12	-1018.00	4220.00	31450	20230809	-57.74	13100	20240416	1.45	20150	-34.04	20240104	13100	1.45	20240416	31450	-57.74	20230809	13100	1.45	20240416	0.63	N	214260	500	43 억		0	N	N	0	N	00	N
20	20240426	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	-120	5	-0.89	126206270	9483	157.89	13490	13540	13210	17570	9470	13520	13308.69	0.00	0	-3245	13920	13720	13520	13320	13120	13620	13220	43	4050	500	9190	10	1	8656916	1160	-13.16	3.18	12	0.11	-1018.00	4220.00	31450	20230809	-57.39	13100	20240416	2.29	20150	-33.50	20240104	13100	2.29	20240416	31450	-57.39	20230809	13100	2.29	20240416	0.63	N	214260	500	43 억		0	N	N	0	N	00	N
21	20240426	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	13290	-230	5	-1.70	116945200	8789	146.34	13490	13540	13210	17570	9470	13520	13305.86	0.00	0	-3182	13920	13720	13520	13320	13120	13620	13220	43	4050	500	9190	10	1	8656916	1151	-13.06	3.15	12	0.10	-1018.00	4220.00	31450	20230809	-57.74	13100	20240416	1.45	20150	-34.04	20240104	13100	1.45	20240416	31450	-57.74	20230809	13100	1.45	20240416	0.63	N	214260	500	43 억		0	N	N	0	N	00	N
22	20240426	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	-220	5	-1.63	95491810	7171	119.40	13490	13540	13210	17570	9470	13520	13316.39	0.00	0	-2145	13920	13720	13520	13320	13120	13620	13220	43	4050	500	9190	10	1	8656916	1151	-13.06	3.15	12	0.08	-1018.00	4220.00	31450	20230809	-57.71	13100	20240416	1.53	20150	-34.00	20240104	13100	1.53	20240416	31450	-57.71	20230809	13100	1.53	20240416	0.63	N	214260	500	43 억		0	N	N	0	N	00	N
23	20240426	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	-220	5	-1.63	78155780	5861	97.59	13490	13540	13210	17570	9470	13520	13334.89	0.00	0	-1929	13920	13720	13520	13320	13120	13620	13220	43	4050	500	9190	10	1	8656916	1151	-13.06	3.15	12	0.07	-1018.00	4220.00	31450	20230809	-57.71	13100	20240416	1.53	20150	-34.00	20240104	13100	1.53	20240416	31450	-57.71	20230809	13100	1.53	20240416	0.63	N	214260	500	43 억		0	N	N	0	N	00	N
24	20240426	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-100	5	-0.74	32893620	2457	40.91	13490	13540	13320	17570	9470	13520	13387.72	0.00	0	-242	13920	13720	13520	13320	13120	13620	13220	43	4050	500	9190	10	1	8656916	1162	-13.18	3.18	12	0.03	-1018.00	4220.00	31450	20230809	-57.33	13100	20240416	2.44	20150	-33.40	20240104	13100	2.44	20240416	31450	-57.33	20230809	13100	2.44	20240416	0.63	N	214260	500	43 억		0	N	N	0	N	00	N
25	20240426	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	13430	-90	5	-0.67	970710	72	1.20	13490	13490	13430	17570	9470	13520	13482.08	0.00	0	-2	13920	13720	13520	13320	13120	13620	13220	43	4050	500	9190	10	1	8656916	1163	-13.19	3.18	12	0.00	-1018.00	4220.00	31450	20230809	-57.30	13100	20240416	2.52	20150	-33.35	20240104	13100	2.52	20240416	31450	-57.30	20230809	13100	2.52	20240416	0.63	N	214260	500	43 억		0	N	N	0	N	00	N
26	20240425	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	-70	5	-0.52	79525300	5905	31.12	13590	13720	13320	17660	9520	13590	13467.45	0.00	0	395	14036	13812	13506	13282	12976	13925	13395	43	4070	500	9240	10	1	8656916	1170	-13.28	3.20	12	0.07	-1018.00	4220.00	31450	20230809	-57.01	13100	20240416	3.21	20150	-32.90	20240104	13100	3.21	20240416	31450	-57.01	20230809	13100	3.21	20240416	0.64	N	214260	500	43 억		0	N	N	0	N	00	N
27	20240425	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	-60	5	-0.44	76131960	5654	29.79	13590	13720	13320	17660	9520	13590	13465.15	0.00	0	555	14036	13812	13506	13282	12976	13925	13395	43	4070	500	9240	10	1	8656916	1171	-13.29	3.21	12	0.07	-1018.00	4220.00	31450	20230809	-56.98	13100	20240416	3.28	20150	-32.85	20240104	13100	3.28	20240416	31450	-56.98	20230809	13100	3.28	20240416	0.64	N	214260	500	43 억		0	N	N	0	N	00	N
28	20240425	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	-70	5	-0.52	63754360	4737	24.96	13590	13720	13320	17660	9520	13590	13458.81	0.00	0	388	14036	13812	13506	13282	12976	13925	13395	43	4070	500	9240	10	1	8656916	1170	-13.28	3.20	12	0.05	-1018.00	4220.00	31450	20230809	-57.01	13100	20240416	3.21	20150	-32.90	20240104	13100	3.21	20240416	31450	-57.01	20230809	13100	3.21	20240416	0.64	N	214260	500	43 억		0	N	N	0	N	00	N
29	20240425	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	20	2	0.15	62194110	4622	24.36	13590	13720	13320	17660	9520	13590	13456.10	0.00	0	393	14036	13812	13506	13282	12976	13925	13395	43	4070	500	9240	10	1	8656916	1178	-13.37	3.23	12	0.05	-1018.00	4220.00	31450	20230809	-56.72	13100	20240416	3.89	20150	-32.46	20240104	13100	3.89	20240416	31450	-56.72	20230809	13100	3.89	20240416	0.64	N	214260	500	43 억		0	N	N	0	N	00	N
30	20240425	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-120	5	-0.88	37706410	2807	14.79	13590	13590	13320	17660	9520	13590	13432.99	0.00	0	-213	14036	13812	13506	13282	12976	13925	13395	43	4070	500	9240	10	1	8656916	1166	-13.23	3.19	12	0.03	-1018.00	4220.00	31450	20230809	-57.17	13100	20240416	2.82	20150	-33.15	20240104	13100	2.82	20240416	31450	-57.17	20230809	13100	2.82	20240416	0.64	N	214260	500	43 억		0	N	N	0	N	00	N
31	20240425	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-120	5	-0.88	28079530	2090	11.01	13590	13590	13320	17660	9520	13590	13435.18	0.00	0	-213	14036	13812	13506	13282	12976	13925	13395	43	4070	500	9240	10	1	8656916	1166	-13.23	3.19	12	0.02	-1018.00	4220.00	31450	20230809	-57.17	13100	20240416	2.82	20150	-33.15	20240104	13100	2.82	20240416	31450	-57.17	20230809	13100	2.82	20240416	0.64	N	214260	500	43 억		0	N	N	0	N	00	N
32	20240425	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-90	5	-0.66	17489250	1302	6.86	13590	13590	13320	17660	9520	13590	13432.60	0.00	0	-35	14036	13812	13506	13282	12976	13925	13395	43	4070	500	9240	10	1	8656916	1169	-13.26	3.20	12	0.02	-1018.00	4220.00	31450	20230809	-57.07	13100	20240416	3.05	20150	-33.00	20240104	13100	3.05	20240416	31450	-57.07	20230809	13100	3.05	20240416	0.64	N	214260	500	43 억		0	N	N	0	N	00	N
33	20240425	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	13320	-270	5	-1.99	10346560	771	4.06	13590	13590	13320	17660	9520	13590	13419.66	0.00	0	-16	14036	13812	13506	13282	12976	13925	13395	43	4070	500	9240	10	1	8656916	1153	-13.08	3.16	12	0.01	-1018.00	4220.00	31450	20230809	-57.65	13100	20240416	1.68	20150	-33.90	20240104	13100	1.68	20240416	31450	-57.65	20230809	13100	1.68	20240416	0.64	N	214260	500	43 억		0	N	N	0	N	00	N
34	20240424	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	150	2	1.12	254615550	18957	201.33	13440	13730	13200	17470	9410	13440	13431.22	0.00	0	4652	14133	13786	13543	13196	12953	13665	13075	43	4030	500	9130	10	1	8656916	1176	-13.35	3.22	12	0.22	-1018.00	4220.00	31450	20230809	-56.79	13100	20240416	3.74	20150	-32.56	20240104	13100	3.74	20240416	31450	-56.79	20230809	13100	3.74	20240416	0.65	N	214260	500	43 억		0	N	N	0	N	00	N
35	20240424	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	13570	130	2	0.97	236899420	17651	187.46	13440	13730	13200	17470	9410	13440	13421.30	0.00	0	4575	14133	13786	13543	13196	12953	13665	13075	43	4030	500	9130	10	1	8656916	1175	-13.33	3.22	12	0.20	-1018.00	4220.00	31450	20230809	-56.85	13100	20240416	3.59	20150	-32.66	20240104	13100	3.59	20240416	31450	-56.85	20230809	13100	3.59	20240416	0.65	N	214260	500	43 억		0	N	N	0	N	00	N
36	20240424	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	70	2	0.52	208349650	15546	165.10	13440	13730	13200	17470	9410	13440	13402.14	0.00	0	4037	14133	13786	13543	13196	12953	13665	13075	43	4030	500	9130	10	1	8656916	1170	-13.27	3.20	12	0.18	-1018.00	4220.00	31450	20230809	-57.04	13100	20240416	3.13	20150	-32.95	20240104	13100	3.13	20240416	31450	-57.04	20230809	13100	3.13	20240416	0.65	N	214260	500	43 억		0	N	N	0	N	00	N
37	20240424	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	0	3	0.00	162835360	12170	129.25	13440	13730	13200	17470	9410	13440	13380.06	0.00	0	2305	14133	13786	13543	13196	12953	13665	13075	43	4030	500	9130	10	1	8656916	1163	-13.20	3.18	12	0.14	-1018.00	4220.00	31450	20230809	-57.27	13100	20240416	2.60	20150	-33.30	20240104	13100	2.60	20240416	31450	-57.27	20230809	13100	2.60	20240416	0.65	N	214260	500	43 억		0	N	N	0	N	00	N
38	20240424	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	-100	5	-0.74	138288310	10331	109.72	13440	13730	13200	17470	9410	13440	13385.76	0.00	0	942	14133	13786	13543	13196	12953	13665	13075	43	4030	500	9130	10	1	8656916	1155	-13.10	3.16	12	0.12	-1018.00	4220.00	31450	20230809	-57.58	13100	20240416	1.83	20150	-33.80	20240104	13100	1.83	20240416	31450	-57.58	20230809	13100	1.83	20240416	0.65	N	214260	500	43 억		0	N	N	0	N	00	N
39	20240424	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-90	5	-0.67	94838690	7062	75.00	13440	13730	13250	17470	9410	13440	13429.44	0.00	0	1226	14133	13786	13543	13196	12953	13665	13075	43	4030	500	9130	10	1	8656916	1156	-13.11	3.16	12	0.08	-1018.00	4220.00	31450	20230809	-57.55	13100	20240416	1.91	20150	-33.75	20240104	13100	1.91	20240416	31450	-57.55	20230809	13100	1.91	20240416	0.65	N	214260	500	43 억		0	N	N	0	N	00	N
40	20240424	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	60	2	0.45	52078090	3862	41.02	13440	13730	13390	17470	9410	13440	13484.75	0.00	0	896	14133	13786	13543	13196	12953	13665	13075	43	4030	500	9130	10	1	8656916	1169	-13.26	3.20	12	0.04	-1018.00	4220.00	31450	20230809	-57.07	13100	20240416	3.05	20150	-33.00	20240104	13100	3.05	20240416	31450	-57.07	20230809	13100	3.05	20240416	0.65	N	214260	500	43 억		0	N	N	0	N	00	N
41	20240424	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	220	2	1.64	12119380	895	9.51	13440	13730	13440	17470	9410	13440	13541.21	0.00	0	230	14133	13786	13543	13196	12953	13665	13075	43	4030	500	9130	10	1	8656916	1183	-13.42	3.24	12	0.01	-1018.00	4220.00	31450	20230809	-56.57	13100	20240416	4.27	20150	-32.21	20240104	13100	4.27	20240416	31450	-56.57	20230809	13100	4.27	20240416	0.65	N	214260	500	43 억		0	N	N	0	N	00	N
42	20240423	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	-140	5	-1.03	126963690	9415	61.79	13890	13890	13300	17650	9510	13580	13485.31	0.00	0	-3794	14060	13820	13470	13230	12880	13940	13350	43	4070	500	9230	10	1	8656916	1163	-13.20	3.18	12	0.11	-1018.00	4220.00	31450	20230809	-57.27	13100	20240416	2.60	20150	-33.30	20240104	13100	2.60	20240416	31450	-57.27	20230809	13100	2.60	20240416	0.66	N	214260	500	43 억		0	N	N	0	N	00	N
43	20240423	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	13430	-150	5	-1.10	109217070	8093	53.12	13890	13890	13300	17650	9510	13580	13495.25	0.00	0	-3319	14060	13820	13470	13230	12880	13940	13350	43	4070	500	9230	10	1	8656916	1163	-13.19	3.18	12	0.09	-1018.00	4220.00	31450	20230809	-57.30	13100	20240416	2.52	20150	-33.35	20240104	13100	2.52	20240416	31450	-57.30	20230809	13100	2.52	20240416	0.66	N	214260	500	43 억		0	N	N	0	N	00	N
44	20240423	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	-120	5	-0.88	77295560	5712	37.49	13890	13890	13300	17650	9510	13580	13532.14	0.00	0	-2221	14060	13820	13470	13230	12880	13940	13350	43	4070	500	9230	10	1	8656916	1165	-13.22	3.19	12	0.07	-1018.00	4220.00	31450	20230809	-57.20	13100	20240416	2.75	20150	-33.20	20240104	13100	2.75	20240416	31450	-57.20	20230809	13100	2.75	20240416	0.66	N	214260	500	43 억		0	N	N	0	N	00	N
45	20240423	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	-60	5	-0.44	59941180	4420	29.01	13890	13890	13300	17650	9510	13580	13561.35	0.00	0	-1492	14060	13820	13470	13230	12880	13940	13350	43	4070	500	9230	10	1	8656916	1170	-13.28	3.20	12	0.05	-1018.00	4220.00	31450	20230809	-57.01	13100	20240416	3.21	20150	-32.90	20240104	13100	3.21	20240416	31450	-57.01	20230809	13100	3.21	20240416	0.66	N	214260	500	43 억		0	N	N	0	N	00	N
46	20240423	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	13550	-30	5	-0.22	56438890	4160	27.30	13890	13890	13300	17650	9510	13580	13567.04	0.00	0	-1348	14060	13820	13470	13230	12880	13940	13350	43	4070	500	9230	10	1	8656916	1173	-13.31	3.21	12	0.05	-1018.00	4220.00	31450	20230809	-56.92	13100	20240416	3.44	20150	-32.75	20240104	13100	3.44	20240416	31450	-56.92	20230809	13100	3.44	20240416	0.66	N	214260	500	43 억		0	N	N	0	N	00	N
47	20240423	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	10	2	0.07	50261670	3704	24.31	13890	13890	13300	17650	9510	13580	13569.57	0.00	0	-1336	14060	13820	13470	13230	12880	13940	13350	43	4070	500	9230	10	1	8656916	1176	-13.35	3.22	12	0.04	-1018.00	4220.00	31450	20230809	-56.79	13100	20240416	3.74	20150	-32.56	20240104	13100	3.74	20240416	31450	-56.79	20230809	13100	3.74	20240416	0.66	N	214260	500	43 억		0	N	N	0	N	00	N
48	20240423	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	120	2	0.88	13953780	1014	6.66	13890	13890	13600	17650	9510	13580	13761.12	0.00	0	-234	14060	13820	13470	13230	12880	13940	13350	43	4070	500	9230	10	1	8656916	1186	-13.46	3.25	12	0.01	-1018.00	4220.00	31450	20230809	-56.44	13100	20240416	4.58	20150	-32.01	20240104	13100	4.58	20240416	31450	-56.44	20230809	13100	4.58	20240416	0.66	N	214260	500	43 억		0	N	N	0	N	00	N
49	20240423	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	230	2	1.69	3665810	266	1.75	13890	13890	13620	17650	9510	13580	13781.24	0.00	0	-157	14060	13820	13470	13230	12880	13940	13350	43	4070	500	9230	10	1	8656916	1196	-13.57	3.27	12	0.00	-1018.00	4220.00	31450	20230809	-56.09	13100	20240416	5.42	20150	-31.46	20240104	13100	5.42	20240416	31450	-56.09	20230809	13100	5.42	20240416	0.66	N	214260	500	43 억		0	N	N	0	N	00	N
50	20240422	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	260	2	1.95	204469550	15236	80.27	13320	13710	13120	17310	9330	13320	13420.16	0.00	0	2774	14006	13662	13416	13072	12826	13540	12950	43	3990	500	9050	10	1	8656916	1176	-13.34	3.22	12	0.18	-1018.00	4220.00	31450	20230809	-56.82	13100	20240416	3.66	20150	-32.61	20240104	13100	3.66	20240416	31450	-56.82	20230809	13100	3.66	20240416	0.67	N	214260	500	43 억		0	N	N	0	N	00	N
51	20240422	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	200	2	1.50	189530790	14135	74.47	13320	13710	13120	17310	9330	13320	13408.62	0.00	0	2780	14006	13662	13416	13072	12826	13540	12950	43	3990	500	9050	10	1	8656916	1170	-13.28	3.20	12	0.16	-1018.00	4220.00	31450	20230809	-57.01	13100	20240416	3.21	20150	-32.90	20240104	13100	3.21	20240416	31450	-57.01	20230809	13100	3.21	20240416	0.67	N	214260	500	43 억		0	N	N	0	N	00	N
52	20240422	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	80	2	0.60	144844050	10806	56.93	13320	13710	13120	17310	9330	13320	13404.04	0.00	0	1345	14006	13662	13416	13072	12826	13540	12950	43	3990	500	9050	10	1	8656916	1160	-13.16	3.18	12	0.12	-1018.00	4220.00	31450	20230809	-57.39	13100	20240416	2.29	20150	-33.50	20240104	13100	2.29	20240416	31450	-57.39	20230809	13100	2.29	20240416	0.67	N	214260	500	43 억		0	N	N	0	N	00	N
53	20240422	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	120	2	0.90	91113500	6795	35.80	13320	13710	13120	17310	9330	13320	13408.90	0.00	0	-276	14006	13662	13416	13072	12826	13540	12950	43	3990	500	9050	10	1	8656916	1163	-13.20	3.18	12	0.08	-1018.00	4220.00	31450	20230809	-57.27	13100	20240416	2.60	20150	-33.30	20240104	13100	2.60	20240416	31450	-57.27	20230809	13100	2.60	20240416	0.67	N	214260	500	43 억		0	N	N	0	N	00	N
54	20240422	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	160	2	1.20	82301840	6137	32.33	13320	13710	13120	17310	9330	13320	13410.76	0.00	0	-554	14006	13662	13416	13072	12826	13540	12950	43	3990	500	9050	10	1	8656916	1167	-13.24	3.19	12	0.07	-1018.00	4220.00	31450	20230809	-57.14	13100	20240416	2.90	20150	-33.10	20240104	13100	2.90	20240416	31450	-57.14	20230809	13100	2.90	20240416	0.67	N	214260	500	43 억		0	N	N	0	N	00	N
55	20240422	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	100	2	0.75	74634560	5565	29.32	13320	13710	13120	17310	9330	13320	13411.42	0.00	0	-664	14006	13662	13416	13072	12826	13540	12950	43	3990	500	9050	10	1	8656916	1162	-13.18	3.18	12	0.06	-1018.00	4220.00	31450	20230809	-57.33	13100	20240416	2.44	20150	-33.40	20240104	13100	2.44	20240416	31450	-57.33	20230809	13100	2.44	20240416	0.67	N	214260	500	43 억		0	N	N	0	N	00	N
56	20240422	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	13430	110	2	0.83	58495780	4360	22.97	13320	13710	13120	17310	9330	13320	13416.46	0.00	0	-219	14006	13662	13416	13072	12826	13540	12950	43	3990	500	9050	10	1	8656916	1163	-13.19	3.18	12	0.05	-1018.00	4220.00	31450	20230809	-57.30	13100	20240416	2.52	20150	-33.35	20240104	13100	2.52	20240416	31450	-57.30	20230809	13100	2.52	20240416	0.67	N	214260	500	43 억		0	N	N	0	N	00	N
57	20240422	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	160	2	1.20	2078250	155	0.82	13320	13710	13320	17310	9330	13320	13408.06	0.00	0	-56	14006	13662	13416	13072	12826	13540	12950	43	3990	500	9050	10	1	8656916	1167	-13.24	3.19	12	0.00	-1018.00	4220.00	31450	20230809	-57.14	13100	20240416	2.90	20150	-33.10	20240104	13100	2.90	20240416	31450	-57.14	20230809	13100	2.90	20240416	0.67	N	214260	500	43 억		0	N	N	0	N	00	N
58	20240419	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	13320	-440	5	-3.20	253491800	18978	97.79	13760	13760	13170	17880	9640	13760	13357.21	0.00	0	-4218	14206	13982	13676	13452	13146	14095	13565	43	4120	500	9350	10	1	8656916	1153	-13.08	3.16	12	0.22	-1018.00	4220.00	31450	20230809	-57.65	13100	20240416	1.68	20150	-33.90	20240104	13100	1.68	20240416	31450	-57.65	20230809	13100	1.68	20240416	0.73	N	214260	500	43 억		0	N	N	0	N	00	N
59	20240419	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	-360	5	-2.62	239009110	17893	92.20	13760	13760	13170	17880	9640	13760	13357.69	0.00	0	-4024	14206	13982	13676	13452	13146	14095	13565	43	4120	500	9350	10	1	8656916	1160	-13.16	3.18	12	0.21	-1018.00	4220.00	31450	20230809	-57.39	13100	20240416	2.29	20150	-33.50	20240104	13100	2.29	20240416	31450	-57.39	20230809	13100	2.29	20240416	0.73	N	214260	500	43 억		0	N	N	0	N	00	N
60	20240419	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	13370	-390	5	-2.83	227575710	17037	87.79	13760	13760	13170	17880	9640	13760	13357.73	0.00	0	-3872	14206	13982	13676	13452	13146	14095	13565	43	4120	500	9350	10	1	8656916	1157	-13.13	3.17	12	0.20	-1018.00	4220.00	31450	20230809	-57.49	13100	20240416	2.06	20150	-33.65	20240104	13100	2.06	20240416	31450	-57.49	20230809	13100	2.06	20240416	0.73	N	214260	500	43 억		0	N	N	0	N	00	N
61	20240419	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-410	5	-2.98	214861420	16084	82.88	13760	13760	13170	17880	9640	13760	13358.71	0.00	0	-3939	14206	13982	13676	13452	13146	14095	13565	43	4120	500	9350	10	1	8656916	1156	-13.11	3.16	12	0.19	-1018.00	4220.00	31450	20230809	-57.55	13100	20240416	1.91	20150	-33.75	20240104	13100	1.91	20240416	31450	-57.55	20230809	13100	1.91	20240416	0.73	N	214260	500	43 억		0	N	N	0	N	00	N
62	20240419	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	-490	5	-3.56	180832700	13521	69.67	13760	13760	13170	17880	9640	13760	13374.21	0.00	0	-4794	14206	13982	13676	13452	13146	14095	13565	43	4120	500	9350	10	1	8656916	1149	-13.04	3.14	12	0.16	-1018.00	4220.00	31450	20230809	-57.81	13100	20240416	1.30	20150	-34.14	20240104	13100	1.30	20240416	31450	-57.81	20230809	13100	1.30	20240416	0.73	N	214260	500	43 억		0	N	N	0	N	00	N
63	20240419	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	-300	5	-2.18	106145260	7879	40.60	13760	13760	13320	17880	9640	13760	13471.92	0.00	0	-3328	14206	13982	13676	13452	13146	14095	13565	43	4120	500	9350	10	1	8656916	1165	-13.22	3.19	12	0.09	-1018.00	4220.00	31450	20230809	-57.20	13100	20240416	2.75	20150	-33.20	20240104	13100	2.75	20240416	31450	-57.20	20230809	13100	2.75	20240416	0.73	N	214260	500	43 억		0	N	N	0	N	00	N
64	20240419	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	-220	5	-1.60	45060480	3329	17.15	13760	13760	13400	17880	9640	13760	13535.74	0.00	0	-1157	14206	13982	13676	13452	13146	14095	13565	43	4120	500	9350	10	1	8656916	1172	-13.30	3.21	12	0.04	-1018.00	4220.00	31450	20230809	-56.95	13100	20240416	3.36	20150	-32.80	20240104	13100	3.36	20240416	31450	-56.95	20230809	13100	3.36	20240416	0.73	N	214260	500	43 억		0	N	N	0	N	00	N
65	20240419	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-70	5	-0.51	1989730	145	0.75	13760	13760	13690	17880	9640	13760	13722.28	0.00	0	-61	14206	13982	13676	13452	13146	14095	13565	43	4120	500	9350	10	1	8656916	1185	-13.45	3.24	12	0.00	-1018.00	4220.00	31450	20230809	-56.47	13100	20240416	4.50	20150	-32.06	20240104	13100	4.50	20240416	31450	-56.47	20230809	13100	4.50	20240416	0.73	N	214260	500	43 억		0	N	N	0	N	00	N
66	20240418	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	250	2	1.85	264964210	19393	64.15	13370	13900	13370	17560	9460	13510	13662.88	0.00	0	4674	13836	13672	13436	13272	13036	13755	13355	43	4050	500	9180	10	1	8656916	1191	-13.52	3.26	12	0.22	-1018.00	4220.00	31450	20230809	-56.25	13100	20240416	5.04	20150	-31.71	20240104	13100	5.04	20240416	31450	-56.25	20230809	13100	5.04	20240416	0.77	N	214260	500	43 억		0	N	N	0	N	00	N
67	20240418	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	220	2	1.63	250847380	18365	60.74	13370	13900	13370	17560	9460	13510	13658.99	0.00	0	5175	13836	13672	13436	13272	13036	13755	13355	43	4050	500	9180	10	1	8656916	1189	-13.49	3.25	12	0.21	-1018.00	4220.00	31450	20230809	-56.34	13100	20240416	4.81	20150	-31.86	20240104	13100	4.81	20240416	31450	-56.34	20230809	13100	4.81	20240416	0.77	N	214260	500	43 억		0	N	N	0	N	00	N
68	20240418	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	190	2	1.41	228021640	16693	55.21	13370	13900	13370	17560	9460	13510	13659.72	0.00	0	5564	13836	13672	13436	13272	13036	13755	13355	43	4050	500	9180	10	1	8656916	1186	-13.46	3.25	12	0.19	-1018.00	4220.00	31450	20230809	-56.44	13100	20240416	4.58	20150	-32.01	20240104	13100	4.58	20240416	31450	-56.44	20230809	13100	4.58	20240416	0.77	N	214260	500	43 억		0	N	N	0	N	00	N
69	20240418	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	250	2	1.85	210632220	15422	51.01	13370	13900	13370	17560	9460	13510	13657.91	0.00	0	5435	13836	13672	13436	13272	13036	13755	13355	43	4050	500	9180	10	1	8656916	1191	-13.52	3.26	12	0.18	-1018.00	4220.00	31450	20230809	-56.25	13100	20240416	5.04	20150	-31.71	20240104	13100	5.04	20240416	31450	-56.25	20230809	13100	5.04	20240416	0.77	N	214260	500	43 억		0	N	N	0	N	00	N
70	20240418	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	280	2	2.07	192812600	14121	46.71	13370	13900	13370	17560	9460	13510	13654.32	0.00	0	5397	13836	13672	13436	13272	13036	13755	13355	43	4050	500	9180	10	1	8656916	1194	-13.55	3.27	12	0.16	-1018.00	4220.00	31450	20230809	-56.15	13100	20240416	5.27	20150	-31.56	20240104	13100	5.27	20240416	31450	-56.15	20230809	13100	5.27	20240416	0.77	N	214260	500	43 억		0	N	N	0	N	00	N
71	20240418	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	250	2	1.85	170830000	12527	41.43	13370	13900	13370	17560	9460	13510	13636.94	0.00	0	5386	13836	13672	13436	13272	13036	13755	13355	43	4050	500	9180	10	1	8656916	1191	-13.52	3.26	12	0.14	-1018.00	4220.00	31450	20230809	-56.25	13100	20240416	5.04	20150	-31.71	20240104	13100	5.04	20240416	31450	-56.25	20230809	13100	5.04	20240416	0.77	N	214260	500	43 억		0	N	N	0	N	00	N
72	20240418	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	13670	160	2	1.18	112679200	8309	27.48	13370	13900	13370	17560	9460	13510	13561.10	0.00	0	2871	13836	13672	13436	13272	13036	13755	13355	43	4050	500	9180	10	1	8656916	1183	-13.43	3.24	12	0.10	-1018.00	4220.00	31450	20230809	-56.53	13100	20240416	4.35	20150	-32.16	20240104	13100	4.35	20240416	31450	-56.53	20230809	13100	4.35	20240416	0.77	N	214260	500	43 억		0	N	N	0	N	00	N
73	20240418	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	13390	-120	5	-0.89	4401400	325	1.07	13370	13900	13370	17560	9460	13510	13542.77	0.00	0	-49	13836	13672	13436	13272	13036	13755	13355	43	4050	500	9180	10	1	8656916	1159	-13.15	3.17	12	0.00	-1018.00	4220.00	31450	20230809	-57.42	13100	20240416	2.21	20150	-33.55	20240104	13100	2.21	20240416	31450	-57.42	20230809	13100	2.21	20240416	0.77	N	214260	500	43 억		0	N	N	0	N	00	N
74	20240417	160850	54	100.00	KOSDAQ		화학	N	N	N	N		N	13510	290	2	2.19	403716010	30231	50.40	13200	13600	13200	17180	9260	13220	13354.37	0.00	0	8782	14580	13900	13500	12820	12420	13700	12620	43	3960	500	8980	10	1	8656916	1170	-13.27	3.20	12	0.35	-1018.00	4220.00	31450	20230809	-57.04	13100	20240416	3.13	20150	-32.95	20240104	13100	3.13	20240416	31450	-57.04	20230809	13100	3.13	20240416	0.80	N	214260	500	43 억		0	N	N	0	N	01	N
75	20240417	150905	54	100.00	KOSDAQ		화학	N	N	N	N		N	13380	160	2	1.21	375293160	28116	46.88	13200	13600	13200	17180	9260	13220	13348.03	0.00	0	8394	14580	13900	13500	12820	12420	13700	12620	43	3960	500	8980	10	1	8656916	1158	-13.14	3.17	12	0.32	-1018.00	4220.00	31450	20230809	-57.46	13100	20240416	2.14	20150	-33.60	20240104	13100	2.14	20240416	31450	-57.46	20230809	13100	2.14	20240416	0.80	N	214260	500	43 억		0	N	N	0	N	01	N
76	20240417	140859	54	100.00	KOSDAQ		화학	N	N	N	N		N	13290	70	2	0.53	358302350	26843	44.76	13200	13600	13200	17180	9260	13220	13348.07	0.00	0	8058	14580	13900	13500	12820	12420	13700	12620	43	3960	500	8980	10	1	8656916	1151	-13.06	3.15	12	0.31	-1018.00	4220.00	31450	20230809	-57.74	13100	20240416	1.45	20150	-34.04	20240104	13100	1.45	20240416	31450	-57.74	20230809	13100	1.45	20240416	0.80	N	214260	500	43 억		0	N	N	0	N	01	N
77	20240417	130900	54	100.00	KOSDAQ		화학	N	N	N	N		N	13420	200	2	1.51	271535750	20328	33.89	13200	13600	13200	17180	9260	13220	13357.72	0.00	0	6084	14580	13900	13500	12820	12420	13700	12620	43	3960	500	8980	10	1	8656916	1162	-13.18	3.18	12	0.23	-1018.00	4220.00	31450	20230809	-57.33	13100	20240416	2.44	20150	-33.40	20240104	13100	2.44	20240416	31450	-57.33	20230809	13100	2.44	20240416	0.80	N	214260	500	43 억		0	N	N	0	N	01	N
78	20240417	120902	54	100.00	KOSDAQ		화학	N	N	N	N		N	13450	230	2	1.74	239742900	17952	29.93	13200	13600	13200	17180	9260	13220	13354.66	0.00	0	5554	14580	13900	13500	12820	12420	13700	12620	43	3960	500	8980	10	1	8656916	1164	-13.21	3.19	12	0.21	-1018.00	4220.00	31450	20230809	-57.23	13100	20240416	2.67	20150	-33.25	20240104	13100	2.67	20240416	31450	-57.23	20230809	13100	2.67	20240416	0.80	N	214260	500	43 억		0	N	N	0	N	01	N
79	20240417	110904	54	100.00	KOSDAQ		화학	N	N	N	N		N	13490	270	2	2.04	212832800	15959	26.61	13200	13500	13200	17180	9260	13220	13336.22	0.00	0	5089	14580	13900	13500	12820	12420	13700	12620	43	3960	500	8980	10	1	8656916	1168	-13.25	3.20	12	0.18	-1018.00	4220.00	31450	20230809	-57.11	13100	20240416	2.98	20150	-33.05	20240104	13100	2.98	20240416	31450	-57.11	20230809	13100	2.98	20240416	0.80	N	214260	500	43 억		0	N	N	0	N	01	N
80	20240417	100856	54	100.00	KOSDAQ		화학	N	N	N	N		N	13320	100	2	0.76	154874230	11615	19.37	13200	13500	13200	17180	9260	13220	13333.98	0.00	0	3664	14580	13900	13500	12820	12420	13700	12620	43	3960	500	8980	10	1	8656916	1153	-13.08	3.16	12	0.13	-1018.00	4220.00	31450	20230809	-57.65	13100	20240416	1.68	20150	-33.90	20240104	13100	1.68	20240416	31450	-57.65	20230809	13100	1.68	20240416	0.80	N	214260	500	43 억		0	N	N	0	N	01	N
81	20240417	090853	54	100.00	KOSDAQ		화학	N	N	N	N		N	13360	140	2	1.06	45855430	3463	5.77	13200	13500	13200	17180	9260	13220	13241.53	0.00	0	1593	14580	13900	13500	12820	12420	13700	12620	43	3960	500	8980	10	1	8656916	1157	-13.12	3.17	12	0.04	-1018.00	4220.00	31450	20230809	-57.52	13100	20240416	1.98	20150	-33.70	20240104	13100	1.98	20240416	31450	-57.52	20230809	13100	1.98	20240416	0.80	N	214260	500	43 억		0	N	N	0	N	01	N
82	20240416	160858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13220	-1080	5	-7.55	799185770	59731	43.70	14180	14180	13100	18590	10010	14300	13379.93	0.00	0	-7558	16966	15632	14416	13082	11866	15025	12475	43	4290	500	9720	10	1	8656916	1144	-12.99	3.13	12	0.69	-1018.00	4220.00	31450	20230809	-57.97	13100	20240416	0.92	20150	-34.39	20240104	13100	0.92	20240416	31450	-57.97	20230809	13100	0.92	20240416	0.82	N	214260	500	43 억		0	N	N	0	N	00	N
83	20240416	150857	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13230	-1070	5	-7.48	757969950	56617	41.42	14180	14180	13100	18590	10010	14300	13387.67	0.00	0	-7478	16966	15632	14416	13082	11866	15025	12475	43	4290	500	9720	10	1	8656916	1145	-13.00	3.14	12	0.65	-1018.00	4220.00	31450	20230809	-57.93	13100	20240416	0.99	20150	-34.34	20240104	13100	0.99	20240416	31450	-57.93	20230809	13100	0.99	20240416	0.82	N	214260	500	43 억		0	N	N	0	N	00	N
84	20240416	140857	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13250	-1050	5	-7.34	658957210	49112	35.93	14180	14180	13100	18590	10010	14300	13417.44	0.00	0	-7880	16966	15632	14416	13082	11866	15025	12475	43	4290	500	9720	10	1	8656916	1147	-13.02	3.14	12	0.57	-1018.00	4220.00	31450	20230809	-57.87	13100	20240416	1.15	20150	-34.24	20240104	13100	1.15	20240416	31450	-57.87	20230809	13100	1.15	20240416	0.82	N	214260	500	43 억		0	N	N	0	N	00	N
85	20240416	130855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13200	-1100	5	-7.69	565748600	42067	30.77	14180	14180	13100	18590	10010	14300	13448.75	0.00	0	-8100	16966	15632	14416	13082	11866	15025	12475	43	4290	500	9720	10	1	8656916	1143	-12.97	3.13	12	0.49	-1018.00	4220.00	31450	20230809	-58.03	13100	20240416	0.76	20150	-34.49	20240104	13100	0.76	20240416	31450	-58.03	20230809	13100	0.76	20240416	0.82	N	214260	500	43 억		0	N	N	0	N	00	N
86	20240416	120858	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13310	-990	5	-6.92	473845350	35117	25.69	14180	14180	13100	18590	10010	14300	13493.33	0.00	0	-3862	16966	15632	14416	13082	11866	15025	12475	43	4290	500	9720	10	1	8656916	1152	-13.07	3.15	12	0.41	-1018.00	4220.00	31450	20230809	-57.68	13100	20240416	1.60	20150	-33.95	20240104	13100	1.60	20240416	31450	-57.68	20230809	13100	1.60	20240416	0.82	N	214260	500	43 억		0	N	N	0	N	00	N
87	20240416	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	13320	-980	5	-6.85	342343280	25187	18.43	14180	14180	13310	18590	10010	14300	13592.06	0.00	0	-1259	16966	15632	14416	13082	11866	15025	12475	43	4290	500	9720	10	1	8656916	1153	-13.08	3.16	12	0.29	-1018.00	4220.00	31450	20230809	-57.65	13200	20240415	0.91	20150	-33.90	20240104	13200	0.91	20240415	31450	-57.65	20230809	13200	0.91	20240415	0.82	N	214260	500	43 억		0	N	N	0	N	00	N
88	20240416	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-880	5	-6.15	222786810	16270	11.90	14180	14180	13420	18590	10010	14300	13693.10	0.00	0	-503	16966	15632	14416	13082	11866	15025	12475	43	4290	500	9720	10	1	8656916	1162	-13.18	3.18	12	0.19	-1018.00	4220.00	31450	20230809	-57.33	13200	20240415	1.67	20150	-33.40	20240104	13200	1.67	20240415	31450	-57.33	20230809	13200	1.67	20240415	0.82	N	214260	500	43 억		0	N	N	0	N	00	N
89	20240416	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-400	5	-2.80	34811140	2486	1.82	14180	14180	13880	18590	10010	14300	14002.87	0.00	0	117	16966	15632	14416	13082	11866	15025	12475	43	4290	500	9720	10	1	8656916	1203	-13.65	3.29	12	0.03	-1018.00	4220.00	31450	20230809	-55.80	13200	20240415	5.30	20150	-31.02	20240104	13200	5.30	20240415	31450	-55.80	20230809	13200	5.30	20240415	0.82	N	214260	500	43 억		0	N	N	0	N	00	N
90	20240415	160843	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14300	-1040	5	-6.78	1919107640	136588	579.50	15100	15750	13200	19940	10740	15340	14050.25	0.00	0	3331	16286	15812	15576	15102	14866	15695	14985	43	4600	500	10430	10	1	8656916	1238	-14.05	3.39	12	1.58	-1018.00	4220.00	31450	20230809	-54.53	13200	20240415	8.33	20150	-29.03	20240104	13200	8.33	20240415	31450	-54.53	20230809	13200	8.33	20240415	0.83	N	214260	500	43 억		0	N	N	0	N	00	N
91	20240415	150849	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14340	-1000	5	-6.52	1907289090	135763	576.00	15100	15750	13200	19940	10740	15340	14048.67	0.00	0	3577	16286	15812	15576	15102	14866	15695	14985	43	4600	500	10430	10	1	8656916	1241	-14.09	3.40	12	1.57	-1018.00	4220.00	31450	20230809	-54.40	13200	20240415	8.64	20150	-28.83	20240104	13200	8.64	20240415	31450	-54.40	20230809	13200	8.64	20240415	0.83	N	214260	500	43 억		0	N	N	0	N	00	N
92	20240415	140842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14630	-710	5	-4.63	1750172640	124891	529.87	15100	15750	13200	19940	10740	15340	14013.60	0.00	0	5089	16286	15812	15576	15102	14866	15695	14985	43	4600	500	10430	10	1	8656916	1267	-14.37	3.47	12	1.44	-1018.00	4220.00	31450	20230809	-53.48	13200	20240415	10.83	20150	-27.39	20240104	13200	10.83	20240415	31450	-53.48	20230809	13200	10.83	20240415	0.83	N	214260	500	43 억		0	N	N	0	N	00	N
93	20240415	130834	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13820	-1520	5	-9.91	1446295260	103623	439.64	15100	15750	13200	19940	10740	15340	13957.28	0.00	0	304	16286	15812	15576	15102	14866	15695	14985	43	4600	500	10430	10	1	8656916	1196	-13.58	3.27	12	1.20	-1018.00	4220.00	31450	20230809	-56.06	13200	20240415	4.70	20150	-31.41	20240104	13200	4.70	20240415	31450	-56.06	20230809	13200	4.70	20240415	0.83	N	214260	500	43 억		0	N	N	0	N	00	N
94	20240415	120847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13830	-1510	5	-9.84	1279626600	91489	388.16	15100	15750	13200	19940	10740	15340	13986.67	0.00	0	1730	16286	15812	15576	15102	14866	15695	14985	43	4600	500	10430	10	1	8656916	1197	-13.59	3.28	12	1.06	-1018.00	4220.00	31450	20230809	-56.03	13200	20240415	4.77	20150	-31.36	20240104	13200	4.77	20240415	31450	-56.03	20230809	13200	4.77	20240415	0.83	N	214260	500	43 억		0	N	N	0	N	00	N
95	20240415	110847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13840	-1500	5	-9.78	734048690	51165	217.08	15100	15750	13740	19940	10740	15340	14346.70	0.00	0	6958	16286	15812	15576	15102	14866	15695	14985	43	4600	500	10430	10	1	8656916	1198	-13.60	3.28	12	0.59	-1018.00	4220.00	31450	20230809	-55.99	13740	20240415	0.73	20150	-31.32	20240104	13740	0.73	20240415	31450	-55.99	20230809	13740	0.73	20240415	0.83	N	214260	500	43 억		0	N	N	0	N	00	N
96	20240415	100842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14560	-780	5	-5.08	284894530	19209	81.50	15100	15750	14000	19940	10740	15340	14831.30	0.00	0	3102	16286	15812	15576	15102	14866	15695	14985	43	4600	500	10430	10	1	8656916	1260	-14.30	3.45	12	0.22	-1018.00	4220.00	31450	20230809	-53.70	14000	20240415	4.00	20150	-27.74	20240104	14000	4.00	20240415	31450	-53.70	20230809	14000	4.00	20240415	0.83	N	214260	500	43 억		0	N	N	0	N	00	N
97	20240415	090849	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15400	60	2	0.39	13068270	844	3.58	15100	15750	15100	19940	10740	15340	15483.73	0.00	0	-443	16286	15812	15576	15102	14866	15695	14985	43	4600	500	10430	10	1	8656916	1333	-15.13	3.65	12	0.01	-1018.00	4220.00	31450	20230809	-51.03	15100	20240415	1.99	20150	-23.57	20240104	15100	1.99	20240415	31450	-51.03	20230809	15100	1.99	20240415	0.83	N	214260	500	43 억		0	N	N	0	N	00	N
98	20240412	160842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15340	-550	5	-3.46	351303060	22404	296.31	15890	16050	15340	20650	11130	15890	15681.00	0.00	0	-1371	16150	16020	15910	15780	15670	15965	15725	43	4760	500	10800	10	1	8656916	1328	-15.07	3.64	12	0.26	-1018.00	4220.00	31450	20230809	-51.22	15340	20240412	0.00	20150	-23.87	20240104	15340	0.00	20240412	31450	-51.22	20230809	15340	0.00	20240412	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
99	20240412	150844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15650	-240	5	-1.51	280659490	17832	235.84	15890	16050	15560	20650	11130	15890	15739.09	0.00	0	-117	16150	16020	15910	15780	15670	15965	15725	43	4760	500	10800	10	1	8656916	1355	-15.37	3.71	12	0.21	-1018.00	4220.00	31450	20230809	-50.24	15560	20240412	0.58	20150	-22.33	20240104	15560	0.58	20240412	31450	-50.24	20230809	15560	0.58	20240412	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
100	20240412	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	15730	-160	5	-1.01	154097890	9735	128.75	15890	16050	15710	20650	11130	15890	15829.26	0.00	0	123	16150	16020	15910	15780	15670	15965	15725	43	4760	500	10800	10	1	8656916	1362	-15.45	3.73	12	0.11	-1018.00	4220.00	31450	20230809	-49.98	15700	20240409	0.19	20150	-21.94	20240104	15700	0.19	20240409	31450	-49.98	20230809	15700	0.19	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
101	20240412	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	15710	-180	5	-1.13	145071560	9162	121.17	15890	16050	15710	20650	11130	15890	15834.05	0.00	0	151	16150	16020	15910	15780	15670	15965	15725	43	4760	500	10800	10	1	8656916	1360	-15.43	3.72	12	0.11	-1018.00	4220.00	31450	20230809	-50.05	15700	20240409	0.06	20150	-22.03	20240104	15700	0.06	20240409	31450	-50.05	20230809	15700	0.06	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
102	20240412	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	15830	-60	5	-0.38	123760530	7808	103.27	15890	16050	15710	20650	11130	15890	15850.48	0.00	0	234	16150	16020	15910	15780	15670	15965	15725	43	4760	500	10800	10	1	8656916	1370	-15.55	3.75	12	0.09	-1018.00	4220.00	31450	20230809	-49.67	15700	20240409	0.83	20150	-21.44	20240104	15700	0.83	20240409	31450	-49.67	20230809	15700	0.83	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
103	20240412	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	15880	-10	5	-0.06	97209970	6132	81.10	15890	16050	15710	20650	11130	15890	15852.90	0.00	0	189	16150	16020	15910	15780	15670	15965	15725	43	4760	500	10800	10	1	8656916	1375	-15.60	3.76	12	0.07	-1018.00	4220.00	31450	20230809	-49.51	15700	20240409	1.15	20150	-21.19	20240104	15700	1.15	20240409	31450	-49.51	20230809	15700	1.15	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
104	20240412	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	15920	30	2	0.19	41559330	2606	34.47	15890	16050	15890	20650	11130	15890	15947.56	0.00	0	-318	16150	16020	15910	15780	15670	15965	15725	43	4760	500	10800	10	1	8656916	1378	-15.64	3.77	12	0.03	-1018.00	4220.00	31450	20230809	-49.38	15700	20240409	1.40	20150	-20.99	20240104	15700	1.40	20240409	31450	-49.38	20230809	15700	1.40	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
105	20240412	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	160	2	1.01	590000	37	0.49	15890	16050	15890	20650	11130	15890	15945.95	0.00	0	-2	16150	16020	15910	15780	15670	15965	15725	43	4760	500	10800	10	1	8656916	1389	-15.77	3.80	12	0.00	-1018.00	4220.00	31450	20230809	-48.97	15700	20240409	2.23	20150	-20.35	20240104	15700	2.23	20240409	31450	-48.97	20230809	15700	2.23	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
106	20240411	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	15890	-330	5	-2.03	117882200	7412	71.63	16040	16040	15800	21050	11360	16220	15904.25	0.00	0	485	16606	16412	16056	15862	15506	16510	15960	43	4830	500	11020	10	1	8656916	1376	-15.61	3.77	12	0.09	-1018.00	4220.00	31450	20230809	-49.48	15700	20240409	1.21	20150	-21.14	20240104	15700	1.21	20240409	31450	-49.48	20230809	15700	1.21	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
107	20240411	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-270	5	-1.66	100846820	6340	61.27	16040	16040	15800	21050	11360	16220	15906.44	0.00	0	543	16606	16412	16056	15862	15506	16510	15960	43	4830	500	11020	10	1	8656916	1381	-15.67	3.78	12	0.07	-1018.00	4220.00	31450	20230809	-49.28	15700	20240409	1.59	20150	-20.84	20240104	15700	1.59	20240409	31450	-49.28	20230809	15700	1.59	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
108	20240411	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-250	5	-1.54	77766770	4889	47.25	16040	16040	15800	21050	11360	16220	15906.48	0.00	0	469	16606	16412	16056	15862	15506	16510	15960	43	4830	500	11020	10	1	8656916	1383	-15.69	3.78	12	0.06	-1018.00	4220.00	31450	20230809	-49.22	15700	20240409	1.72	20150	-20.74	20240104	15700	1.72	20240409	31450	-49.22	20230809	15700	1.72	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
109	20240411	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	15940	-280	5	-1.73	75870530	4770	46.10	16040	16040	15800	21050	11360	16220	15905.77	0.00	0	469	16606	16412	16056	15862	15506	16510	15960	43	4830	500	11020	10	1	8656916	1380	-15.66	3.78	12	0.06	-1018.00	4220.00	31450	20230809	-49.32	15700	20240409	1.53	20150	-20.89	20240104	15700	1.53	20240409	31450	-49.32	20230809	15700	1.53	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
110	20240411	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	15980	-240	5	-1.48	72088410	4533	43.81	16040	16040	15800	21050	11360	16220	15903.02	0.00	0	469	16606	16412	16056	15862	15506	16510	15960	43	4830	500	11020	10	1	8656916	1383	-15.70	3.79	12	0.05	-1018.00	4220.00	31450	20230809	-49.19	15700	20240409	1.78	20150	-20.69	20240104	15700	1.78	20240409	31450	-49.19	20230809	15700	1.78	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
111	20240411	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-250	5	-1.54	67712820	4259	41.16	16040	16040	15800	21050	11360	16220	15898.76	0.00	0	579	16606	16412	16056	15862	15506	16510	15960	43	4830	500	11020	10	1	8656916	1383	-15.69	3.78	12	0.05	-1018.00	4220.00	31450	20230809	-49.22	15700	20240409	1.72	20150	-20.74	20240104	15700	1.72	20240409	31450	-49.22	20230809	15700	1.72	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
112	20240411	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-250	5	-1.54	48651370	3064	29.61	16040	16040	15800	21050	11360	16220	15878.38	0.00	0	729	16606	16412	16056	15862	15506	16510	15960	43	4830	500	11020	10	1	8656916	1383	-15.69	3.78	12	0.04	-1018.00	4220.00	31450	20230809	-49.22	15700	20240409	1.72	20150	-20.74	20240104	15700	1.72	20240409	31450	-49.22	20230809	15700	1.72	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
113	20240411	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	-230	5	-1.42	19113460	1201	11.61	16040	16040	15800	21050	11360	16220	15914.62	0.00	0	135	16606	16412	16056	15862	15506	16510	15960	43	4830	500	11020	10	1	8656916	1384	-15.71	3.79	12	0.01	-1018.00	4220.00	31450	20230809	-49.16	15700	20240409	1.85	20150	-20.65	20240104	15700	1.85	20240409	31450	-49.16	20230809	15700	1.85	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
114	20240409	160820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16220	270	2	1.69	157534510	9826	65.39	15760	16250	15700	20700	11170	15950	16032.42	0.00	0	-1465	16850	16400	16150	15700	15450	16275	15575	43	4750	500	10840	10	1	8656916	1404	-15.93	3.84	12	0.11	-1018.00	4220.00	31450	20230809	-48.43	15700	20240409	3.31	20150	-19.50	20240104	15700	3.31	20240409	31450	-48.43	20230809	15700	3.31	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
115	20240409	150825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16000	50	2	0.31	124880680	7803	51.93	15760	16230	15700	20700	11170	15950	16004.19	0.00	0	-1104	16850	16400	16150	15700	15450	16275	15575	43	4750	500	10840	10	1	8656916	1385	-15.72	3.79	12	0.09	-1018.00	4220.00	31450	20230809	-49.13	15700	20240409	1.91	20150	-20.60	20240104	15700	1.91	20240409	31450	-49.13	20230809	15700	1.91	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
116	20240409	140830	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16010	60	2	0.38	101039020	6307	41.97	15760	16230	15700	20700	11170	15950	16020.14	0.00	0	-1012	16850	16400	16150	15700	15450	16275	15575	43	4750	500	10840	10	1	8656916	1386	-15.73	3.79	12	0.07	-1018.00	4220.00	31450	20230809	-49.09	15700	20240409	1.97	20150	-20.55	20240104	15700	1.97	20240409	31450	-49.09	20230809	15700	1.97	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
117	20240409	130823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16020	70	2	0.44	90077630	5620	37.40	15760	16230	15700	20700	11170	15950	16028.05	0.00	0	-973	16850	16400	16150	15700	15450	16275	15575	43	4750	500	10840	10	1	8656916	1387	-15.74	3.80	12	0.06	-1018.00	4220.00	31450	20230809	-49.06	15700	20240409	2.04	20150	-20.50	20240104	15700	2.04	20240409	31450	-49.06	20230809	15700	2.04	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
118	20240409	120826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16030	80	2	0.50	82579110	5152	34.28	15760	16230	15700	20700	11170	15950	16028.55	0.00	0	-948	16850	16400	16150	15700	15450	16275	15575	43	4750	500	10840	10	1	8656916	1388	-15.75	3.80	12	0.06	-1018.00	4220.00	31450	20230809	-49.03	15700	20240409	2.10	20150	-20.45	20240104	15700	2.10	20240409	31450	-49.03	20230809	15700	2.10	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
119	20240409	110824	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16090	140	2	0.88	67810590	4229	28.14	15760	16230	15700	20700	11170	15950	16034.66	0.00	0	-583	16850	16400	16150	15700	15450	16275	15575	43	4750	500	10840	10	1	8656916	1393	-15.81	3.81	12	0.05	-1018.00	4220.00	31450	20230809	-48.84	15700	20240409	2.48	20150	-20.15	20240104	15700	2.48	20240409	31450	-48.84	20230809	15700	2.48	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
120	20240409	100818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16020	70	2	0.44	54243060	3382	22.51	15760	16230	15700	20700	11170	15950	16038.75	0.00	0	-272	16850	16400	16150	15700	15450	16275	15575	43	4750	500	10840	10	1	8656916	1387	-15.74	3.80	12	0.04	-1018.00	4220.00	31450	20230809	-49.06	15700	20240409	2.04	20150	-20.50	20240104	15700	2.04	20240409	31450	-49.06	20230809	15700	2.04	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
121	20240409	090834	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	16100	150	2	0.94	20591710	1291	8.59	15760	16230	15700	20700	11170	15950	15950.20	0.00	0	-137	16850	16400	16150	15700	15450	16275	15575	43	4750	500	10840	10	1	8656916	1394	-15.82	3.82	12	0.01	-1018.00	4220.00	31450	20230809	-48.81	15700	20240409	2.55	20150	-20.10	20240104	15700	2.55	20240409	31450	-48.81	20230809	15700	2.55	20240409	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
122	20240408	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-650	5	-3.92	239659920	14832	64.96	16600	16600	15900	21550	11620	16600	16158.84	0.00	0	-2962	17233	16916	16463	16146	15693	17075	16305	43	4950	500	11280	10	1	8656916	1381	-15.67	3.78	12	0.17	-1018.00	4220.00	31450	20230809	-49.28	15720	20240229	1.46	20150	-20.84	20240104	15720	1.46	20240229	31450	-49.28	20230809	15720	1.46	20240229	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
123	20240408	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	-540	5	-3.25	211639520	13078	57.28	16600	16600	15900	21550	11620	16600	16182.87	0.00	0	-2565	17233	16916	16463	16146	15693	17075	16305	43	4950	500	11280	10	1	8656916	1390	-15.78	3.81	12	0.15	-1018.00	4220.00	31450	20230809	-48.93	15720	20240229	2.16	20150	-20.30	20240104	15720	2.16	20240229	31450	-48.93	20230809	15720	2.16	20240229	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
124	20240408	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-420	5	-2.53	180327230	11125	48.72	16600	16600	15900	21550	11620	16600	16209.19	0.00	0	-2513	17233	16916	16463	16146	15693	17075	16305	43	4950	500	11280	10	1	8656916	1401	-15.89	3.83	12	0.13	-1018.00	4220.00	31450	20230809	-48.55	15720	20240229	2.93	20150	-19.70	20240104	15720	2.93	20240229	31450	-48.55	20230809	15720	2.93	20240229	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
125	20240408	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-390	5	-2.35	177427990	10946	47.94	16600	16600	15900	21550	11620	16600	16209.39	0.00	0	-2457	17233	16916	16463	16146	15693	17075	16305	43	4950	500	11280	10	1	8656916	1403	-15.92	3.84	12	0.13	-1018.00	4220.00	31450	20230809	-48.46	15720	20240229	3.12	20150	-19.55	20240104	15720	3.12	20240229	31450	-48.46	20230809	15720	3.12	20240229	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
126	20240408	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-480	5	-2.89	154746960	9551	41.83	16600	16600	15900	21550	11620	16600	16202.17	0.00	0	-1867	17233	16916	16463	16146	15693	17075	16305	43	4950	500	11280	10	1	8656916	1395	-15.83	3.82	12	0.11	-1018.00	4220.00	31450	20230809	-48.74	15720	20240229	2.54	20150	-20.00	20240104	15720	2.54	20240229	31450	-48.74	20230809	15720	2.54	20240229	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
127	20240408	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	-500	5	-3.01	88355160	5412	23.70	16600	16600	16100	21550	11620	16600	16325.79	0.00	0	-1882	17233	16916	16463	16146	15693	17075	16305	43	4950	500	11280	10	1	8656916	1394	-15.82	3.82	12	0.06	-1018.00	4220.00	31450	20230809	-48.81	15720	20240229	2.42	20150	-20.10	20240104	15720	2.42	20240229	31450	-48.81	20230809	15720	2.42	20240229	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
128	20240408	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-370	5	-2.23	53833490	3275	14.34	16600	16600	16150	21550	11620	16600	16437.71	0.00	0	-1058	17233	16916	16463	16146	15693	17075	16305	43	4950	500	11280	10	1	8656916	1405	-15.94	3.85	12	0.04	-1018.00	4220.00	31450	20230809	-48.39	15720	20240229	3.24	20150	-19.45	20240104	15720	3.24	20240229	31450	-48.39	20230809	15720	3.24	20240229	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
129	20240408	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	-10	5	-0.06	26078590	1571	6.88	16600	16600	16590	21550	11620	16600	16599.99	0.00	0	-196	17233	16916	16463	16146	15693	17075	16305	43	4950	500	11280	10	1	8656916	1436	-16.30	3.93	12	0.02	-1018.00	4220.00	31450	20230809	-47.25	15720	20240229	5.53	20150	-17.67	20240104	15720	5.53	20240229	31450	-47.25	20230809	15720	5.53	20240229	0.84	N	214260	500	43 억		0	N	N	0	N	00	N
130	20240405	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	150	2	0.91	371628640	22803	163.59	16300	16780	16010	21350	11520	16450	16296.75	0.00	0	-570	17036	16742	16546	16252	16056	16645	16155	43	4900	500	11180	10	1	8656916	1437	-16.31	3.93	12	0.26	-1018.00	4220.00	31450	20230809	-47.22	15720	20240229	5.60	20150	-17.62	20240104	15720	5.60	20240229	31450	-47.22	20230809	15720	5.60	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
131	20240405	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	20	2	0.12	364393360	22365	160.45	16300	16780	16010	21350	11520	16450	16293.02	0.00	0	-362	17036	16742	16546	16252	16056	16645	16155	43	4900	500	11180	10	1	8656916	1426	-16.18	3.90	12	0.26	-1018.00	4220.00	31450	20230809	-47.63	15720	20240229	4.77	20150	-18.26	20240104	15720	4.77	20240229	31450	-47.63	20230809	15720	4.77	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
132	20240405	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-300	5	-1.82	183475460	11360	81.50	16300	16420	16010	21350	11520	16450	16151.01	0.00	0	-359	17036	16742	16546	16252	16056	16645	16155	43	4900	500	11180	10	1	8656916	1398	-15.86	3.83	12	0.13	-1018.00	4220.00	31450	20230809	-48.65	15720	20240229	2.74	20150	-19.85	20240104	15720	2.74	20240229	31450	-48.65	20230809	15720	2.74	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
133	20240405	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-220	5	-1.34	101901630	6301	45.20	16300	16420	16010	21350	11520	16450	16172.29	0.00	0	-767	17036	16742	16546	16252	16056	16645	16155	43	4900	500	11180	10	1	8656916	1405	-15.94	3.85	12	0.07	-1018.00	4220.00	31450	20230809	-48.39	15720	20240229	3.24	20150	-19.45	20240104	15720	3.24	20240229	31450	-48.39	20230809	15720	3.24	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
134	20240405	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	-320	5	-1.95	85833480	5309	38.09	16300	16420	16010	21350	11520	16450	16167.54	0.00	0	-629	17036	16742	16546	16252	16056	16645	16155	43	4900	500	11180	10	1	8656916	1396	-15.84	3.82	12	0.06	-1018.00	4220.00	31450	20230809	-48.71	15720	20240229	2.61	20150	-19.95	20240104	15720	2.61	20240229	31450	-48.71	20230809	15720	2.61	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
135	20240405	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-330	5	-2.01	76538600	4732	33.95	16300	16420	16010	21350	11520	16450	16174.68	0.00	0	-571	17036	16742	16546	16252	16056	16645	16155	43	4900	500	11180	10	1	8656916	1395	-15.83	3.82	12	0.05	-1018.00	4220.00	31450	20230809	-48.74	15720	20240229	2.54	20150	-20.00	20240104	15720	2.54	20240229	31450	-48.74	20230809	15720	2.54	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
136	20240405	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-140	5	-0.85	35152080	2164	15.52	16300	16420	16200	21350	11520	16450	16244.03	0.00	0	-342	17036	16742	16546	16252	16056	16645	16155	43	4900	500	11180	10	1	8656916	1412	-16.02	3.86	12	0.02	-1018.00	4220.00	31450	20230809	-48.14	15720	20240229	3.75	20150	-19.06	20240104	15720	3.75	20240229	31450	-48.14	20230809	15720	3.75	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
137	20240405	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-30	5	-0.18	2233220	137	0.98	16300	16420	16300	21350	11520	16450	16300.88	0.00	0	-65	17036	16742	16546	16252	16056	16645	16155	43	4900	500	11180	10	1	8656916	1421	-16.13	3.89	12	0.00	-1018.00	4220.00	31450	20230809	-47.79	15720	20240229	4.45	20150	-18.51	20240104	15720	4.45	20240229	31450	-47.79	20230809	15720	4.45	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
138	20240404	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-210	5	-1.26	229299820	13924	71.95	16660	16840	16350	21650	11670	16660	16468.04	0.00	0	-6782	17073	16866	16583	16376	16093	16725	16235	43	4990	500	11320	10	1	8656916	1424	-16.16	3.90	12	0.16	-1018.00	4220.00	31450	20230809	-47.69	15720	20240229	4.64	20150	-18.36	20240104	15720	4.64	20240229	31450	-47.69	20230809	15720	4.64	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
139	20240404	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-140	5	-0.84	191015320	11597	59.93	16660	16840	16350	21650	11670	16660	16471.10	0.00	0	-6538	17073	16866	16583	16376	16093	16725	16235	43	4990	500	11320	10	1	8656916	1430	-16.23	3.91	12	0.13	-1018.00	4220.00	31450	20230809	-47.47	15720	20240229	5.09	20150	-18.01	20240104	15720	5.09	20240229	31450	-47.47	20230809	15720	5.09	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
140	20240404	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-210	5	-1.26	163083190	9901	51.17	16660	16840	16350	21650	11670	16660	16471.39	0.00	0	-5496	17073	16866	16583	16376	16093	16725	16235	43	4990	500	11320	10	1	8656916	1424	-16.16	3.90	12	0.11	-1018.00	4220.00	31450	20230809	-47.69	15720	20240229	4.64	20150	-18.36	20240104	15720	4.64	20240229	31450	-47.69	20230809	15720	4.64	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
141	20240404	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-290	5	-1.74	155238400	9423	48.70	16660	16840	16350	21650	11670	16660	16474.41	0.00	0	-5146	17073	16866	16583	16376	16093	16725	16235	43	4990	500	11320	10	1	8656916	1417	-16.08	3.88	12	0.11	-1018.00	4220.00	31450	20230809	-47.95	15720	20240229	4.13	20150	-18.76	20240104	15720	4.13	20240229	31450	-47.95	20230809	15720	4.13	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
142	20240404	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-200	5	-1.20	69717800	4218	21.80	16660	16840	16450	21650	11670	16660	16528.64	0.00	0	-1317	17073	16866	16583	16376	16093	16725	16235	43	4990	500	11320	10	1	8656916	1425	-16.17	3.90	12	0.05	-1018.00	4220.00	31450	20230809	-47.66	15720	20240229	4.71	20150	-18.31	20240104	15720	4.71	20240229	31450	-47.66	20230809	15720	4.71	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
143	20240404	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	-130	5	-0.78	57795030	3494	18.06	16660	16840	16450	21650	11670	16660	16541.22	0.00	0	-1174	17073	16866	16583	16376	16093	16725	16235	43	4990	500	11320	10	1	8656916	1431	-16.24	3.92	12	0.04	-1018.00	4220.00	31450	20230809	-47.44	15720	20240229	5.15	20150	-17.97	20240104	15720	5.15	20240229	31450	-47.44	20230809	15720	5.15	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
144	20240404	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	-160	5	-0.96	32756640	1974	10.20	16660	16840	16500	21650	11670	16660	16594.04	0.00	0	-813	17073	16866	16583	16376	16093	16725	16235	43	4990	500	11320	10	1	8656916	1428	-16.21	3.91	12	0.02	-1018.00	4220.00	31450	20230809	-47.54	15720	20240229	4.96	20150	-18.11	20240104	15720	4.96	20240229	31450	-47.54	20230809	15720	4.96	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
145	20240404	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	16840	180	2	1.08	2218230	133	0.69	16660	16840	16600	21650	11670	16660	16678.42	0.00	0	-21	17073	16866	16583	16376	16093	16725	16235	43	4990	500	11320	10	1	8656916	1458	-16.54	3.99	12	0.00	-1018.00	4220.00	31450	20230809	-46.45	15720	20240229	7.12	20150	-16.43	20240104	15720	7.12	20240229	31450	-46.45	20230809	15720	7.12	20240229	0.85	N	214260	500	43 억		0	N	N	0	N	00	N
146	20240403	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	10	2	0.06	319663020	19339	69.65	16790	16790	16300	21600	11660	16650	16529.38	0.00	0	604	17276	16962	16806	16492	16336	16885	16415	43	4950	500	11320	10	1	8656916	1442	-16.37	3.95	12	0.22	-1018.00	4220.00	31450	20230809	-47.03	15720	20240229	5.98	20150	-17.32	20240104	15720	5.98	20240229	31450	-47.03	20230809	15720	5.98	20240229	0.86	N	214260	500	43 억		0	N	N	0	N	00	N
147	20240403	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	40	2	0.24	307750660	18621	67.06	16790	16790	16300	21600	11660	16650	16527.07	0.00	0	585	17276	16962	16806	16492	16336	16885	16415	43	4950	500	11320	10	1	8656916	1445	-16.39	3.95	12	0.22	-1018.00	4220.00	31450	20230809	-46.93	15720	20240229	6.17	20150	-17.17	20240104	15720	6.17	20240229	31450	-46.93	20230809	15720	6.17	20240229	0.86	N	214260	500	43 억		0	N	N	0	N	00	N
148	20240403	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	16490	-160	5	-0.96	207885890	12629	45.48	16790	16790	16300	21600	11660	16650	16460.99	0.00	0	-1266	17276	16962	16806	16492	16336	16885	16415	43	4950	500	11320	10	1	8656916	1428	-16.20	3.91	12	0.15	-1018.00	4220.00	31450	20230809	-47.57	15720	20240229	4.90	20150	-18.16	20240104	15720	4.90	20240229	31450	-47.57	20230809	15720	4.90	20240229	0.86	N	214260	500	43 억		0	N	N	0	N	00	N
149	20240403	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	-150	5	-0.90	196315710	11928	42.96	16790	16790	16300	21600	11660	16650	16458.39	0.00	0	-1224	17276	16962	16806	16492	16336	16885	16415	43	4950	500	11320	10	1	8656916	1428	-16.21	3.91	12	0.14	-1018.00	4220.00	31450	20230809	-47.54	15720	20240229	4.96	20150	-18.11	20240104	15720	4.96	20240229	31450	-47.54	20230809	15720	4.96	20240229	0.86	N	214260	500	43 억		0	N	N	0	N	00	N
150	20240403	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	-120	5	-0.72	160553000	9758	35.14	16790	16790	16300	21600	11660	16650	16453.47	0.00	0	-612	17276	16962	16806	16492	16336	16885	16415	43	4950	500	11320	10	1	8656916	1431	-16.24	3.92	12	0.11	-1018.00	4220.00	31450	20230809	-47.44	15720	20240229	5.15	20150	-17.97	20240104	15720	5.15	20240229	31450	-47.44	20230809	15720	5.15	20240229	0.86	N	214260	500	43 억		0	N	N	0	N	00	N
151	20240403	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-280	5	-1.68	144455900	8779	31.62	16790	16790	16300	21600	11660	16650	16454.71	0.00	0	-617	17276	16962	16806	16492	16336	16885	16415	43	4950	500	11320	10	1	8656916	1417	-16.08	3.88	12	0.10	-1018.00	4220.00	31450	20230809	-47.95	15720	20240229	4.13	20150	-18.76	20240104	15720	4.13	20240229	31450	-47.95	20230809	15720	4.13	20240229	0.86	N	214260	500	43 억		0	N	N	0	N	00	N
152	20240403	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	16510	-140	5	-0.84	125648320	7632	27.49	16790	16790	16300	21600	11660	16650	16463.35	0.00	0	-232	17276	16962	16806	16492	16336	16885	16415	43	4950	500	11320	10	1	8656916	1429	-16.22	3.91	12	0.09	-1018.00	4220.00	31450	20230809	-47.50	15720	20240229	5.03	20150	-18.06	20240104	15720	5.03	20240229	31450	-47.50	20230809	15720	5.03	20240229	0.86	N	214260	500	43 억		0	N	N	0	N	00	N
153	20240403	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	-220	5	-1.32	20064600	1220	4.39	16790	16790	16300	21600	11660	16650	16446.39	0.00	0	142	17276	16962	16806	16492	16336	16885	16415	43	4950	500	11320	10	1	8656916	1422	-16.14	3.89	12	0.01	-1018.00	4220.00	31450	20230809	-47.76	15720	20240229	4.52	20150	-18.46	20240104	15720	4.52	20240229	31450	-47.76	20230809	15720	4.52	20240229	0.86	N	214260	500	43 억		0	N	N	0	N	00	N
154	20240402	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-500	5	-2.92	465785640	27726	144.50	16980	17120	16650	22250	12010	17150	16799.69	0.00	0	-10235	17510	17330	17100	16920	16690	17420	17010	43	5100	500	11660	10	1	8656916	1441	-16.36	3.95	12	0.32	-1018.00	4220.00	31450	20230809	-47.06	15720	20240229	5.92	20150	-17.37	20240104	15720	5.92	20240229	31450	-47.06	20230809	15720	5.92	20240229	0.89	N	214260	500	43 억		0	N	N	1	N	00	N
155	20240402	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	-480	5	-2.80	431230960	25653	133.69	16980	17120	16650	22250	12010	17150	16810.16	0.00	0	-9940	17510	17330	17100	16920	16690	17420	17010	43	5100	500	11660	10	1	8656916	1443	-16.38	3.95	12	0.30	-1018.00	4220.00	31450	20230809	-47.00	15720	20240229	6.04	20150	-17.27	20240104	15720	6.04	20240229	31450	-47.00	20230809	15720	6.04	20240229	0.89	N	214260	500	43 억		0	N	N	1	N	00	N
156	20240402	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-380	5	-2.22	348146960	20703	107.90	16980	17120	16650	22250	12010	17150	16816.26	0.00	0	-8163	17510	17330	17100	16920	16690	17420	17010	43	5100	500	11660	10	1	8656916	1452	-16.47	3.97	12	0.24	-1018.00	4220.00	31450	20230809	-46.68	15720	20240229	6.68	20150	-16.77	20240104	15720	6.68	20240229	31450	-46.68	20230809	15720	6.68	20240229	0.89	N	214260	500	43 억		0	N	N	1	N	00	N
157	20240402	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	-390	5	-2.27	297224730	17668	92.08	16980	17120	16650	22250	12010	17150	16822.77	0.00	0	-9185	17510	17330	17100	16920	16690	17420	17010	43	5100	500	11660	10	1	8656916	1451	-16.46	3.97	12	0.20	-1018.00	4220.00	31450	20230809	-46.71	15720	20240229	6.62	20150	-16.82	20240104	15720	6.62	20240229	31450	-46.71	20230809	15720	6.62	20240229	0.89	N	214260	500	43 억		0	N	N	1	N	00	N
158	20240402	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-380	5	-2.22	275061710	16346	85.19	16980	17120	16650	22250	12010	17150	16827.46	0.00	0	-8809	17510	17330	17100	16920	16690	17420	17010	43	5100	500	11660	10	1	8656916	1452	-16.47	3.97	12	0.19	-1018.00	4220.00	31450	20230809	-46.68	15720	20240229	6.68	20150	-16.77	20240104	15720	6.68	20240229	31450	-46.68	20230809	15720	6.68	20240229	0.89	N	214260	500	43 억		0	N	N	1	N	00	N
159	20240402	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	-360	5	-2.10	200795300	11902	62.03	16980	17120	16670	22250	12010	17150	16870.72	0.00	0	-7595	17510	17330	17100	16920	16690	17420	17010	43	5100	500	11660	10	1	8656916	1453	-16.49	3.98	12	0.14	-1018.00	4220.00	31450	20230809	-46.61	15720	20240229	6.81	20150	-16.67	20240104	15720	6.81	20240229	31450	-46.61	20230809	15720	6.81	20240229	0.89	N	214260	500	43 억		0	N	N	1	N	00	N
160	20240402	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	-280	5	-1.63	108871970	6424	33.48	16980	17120	16870	22250	12010	17150	16947.69	0.00	0	-4338	17510	17330	17100	16920	16690	17420	17010	43	5100	500	11660	10	1	8656916	1460	-16.57	4.00	12	0.07	-1018.00	4220.00	31450	20230809	-46.36	15720	20240229	7.32	20150	-16.28	20240104	15720	7.32	20240229	31450	-46.36	20230809	15720	7.32	20240229	0.89	N	214260	500	43 억		0	N	N	1	N	00	N
161	20240402	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	-180	5	-1.05	10306840	607	3.16	16980	17000	16960	22250	12010	17150	16979.97	0.00	0	16	17510	17330	17100	16920	16690	17420	17010	43	5100	500	11660	10	1	8656916	1469	-16.67	4.02	12	0.01	-1018.00	4220.00	31450	20230809	-46.04	15720	20240229	7.95	20150	-15.78	20240104	15720	7.95	20240229	31450	-46.04	20230809	15720	7.95	20240229	0.89	N	214260	500	43 억		0	N	N	1	N	00	N
162	20240401	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	40	2	0.23	327101630	19183	67.19	17030	17280	16870	22200	11980	17110	17051.43	0.00	0	2084	17490	17300	17060	16870	16630	17395	16965	43	5090	500	11630	10	1	8656916	1485	-16.85	4.06	12	0.22	-1018.00	4220.00	31450	20230809	-45.47	15720	20240229	9.10	20150	-14.89	20240104	15720	9.10	20240229	31450	-45.47	20230809	15720	9.10	20240229	0.91	N	214260	500	43 억		0	N	N	1	N	00	N
163	20240401	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	60	2	0.35	325027400	19062	66.76	17030	17280	16870	22200	11980	17110	17051.06	0.00	0	2083	17490	17300	17060	16870	16630	17395	16965	43	5090	500	11630	10	1	8656916	1486	-16.87	4.07	12	0.22	-1018.00	4220.00	31450	20230809	-45.41	15720	20240229	9.22	20150	-14.79	20240104	15720	9.22	20240229	31450	-45.41	20230809	15720	9.22	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
164	20240401	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	100	2	0.58	162773400	9588	33.58	17030	17280	16870	22200	11980	17110	16976.78	0.00	0	647	17490	17300	17060	16870	16630	17395	16965	43	5090	500	11630	10	1	8656916	1490	-16.91	4.08	12	0.11	-1018.00	4220.00	31450	20230809	-45.28	15720	20240229	9.48	20150	-14.59	20240104	15720	9.48	20240229	31450	-45.28	20230809	15720	9.48	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
165	20240401	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	-140	5	-0.82	103231740	6096	21.35	17030	17080	16870	22200	11980	17110	16934.34	0.00	0	119	17490	17300	17060	16870	16630	17395	16965	43	5090	500	11630	10	1	8656916	1469	-16.67	4.02	12	0.07	-1018.00	4220.00	31450	20230809	-46.04	15720	20240229	7.95	20150	-15.78	20240104	15720	7.95	20240229	31450	-46.04	20230809	15720	7.95	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
166	20240401	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	-140	5	-0.82	89311070	5275	18.48	17030	17080	16870	22200	11980	17110	16931.01	0.00	0	-55	17490	17300	17060	16870	16630	17395	16965	43	5090	500	11630	10	1	8656916	1469	-16.67	4.02	12	0.06	-1018.00	4220.00	31450	20230809	-46.04	15720	20240229	7.95	20150	-15.78	20240104	15720	7.95	20240229	31450	-46.04	20230809	15720	7.95	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
167	20240401	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	-140	5	-0.82	64482010	3807	13.33	17030	17080	16870	22200	11980	17110	16937.75	0.00	0	407	17490	17300	17060	16870	16630	17395	16965	43	5090	500	11630	10	1	8656916	1469	-16.67	4.02	12	0.04	-1018.00	4220.00	31450	20230809	-46.04	15720	20240229	7.95	20150	-15.78	20240104	15720	7.95	20240229	31450	-46.04	20230809	15720	7.95	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
168	20240401	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	16990	-120	5	-0.70	46835290	2766	9.69	17030	17080	16870	22200	11980	17110	16932.50	0.00	0	727	17490	17300	17060	16870	16630	17395	16965	43	5090	500	11630	10	1	8656916	1471	-16.69	4.03	12	0.03	-1018.00	4220.00	31450	20230809	-45.98	15720	20240229	8.08	20150	-15.68	20240104	15720	8.08	20240229	31450	-45.98	20230809	15720	8.08	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
169	20240401	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	-240	5	-1.40	13494240	799	2.80	17030	17030	16870	22200	11980	17110	16888.91	0.00	0	1	17490	17300	17060	16870	16630	17395	16965	43	5090	500	11630	10	1	8656916	1460	-16.57	4.00	12	0.01	-1018.00	4220.00	31450	20230809	-46.36	15720	20240229	7.32	20150	-16.28	20240104	15720	7.32	20240229	31450	-46.36	20230809	15720	7.32	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N