KissMeData/332290/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	161216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1553	-12	5	-0.77	163265801	104527	76.43	1572	1587	1550	2030	1096	1565	1562.00	0.45	0	-1607	1602	1583	1571	1552	1540	1577	1546	33	465	100	970	1	1	33384803	518	-8.63	2.14	12	0.31	-180.00	727.00	3690	20230526	-57.91	1550	20240430	0.19	2245	-30.82	20240118	1550	0.19	20240430	3690	-57.91	20230526	1550	0.19	20240430	0.74	N	332290	100	33 억		150400	N	N	0	N	00	N
3	20240430	151227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1560	-5	5	-0.32	157054402	100528	73.51	1572	1587	1550	2030	1096	1565	1562.30	0.45	0	965	1602	1583	1571	1552	1540	1577	1546	33	465	100	970	1	1	33384803	521	-8.67	2.15	12	0.30	-180.00	727.00	3690	20230526	-57.72	1550	20240430	0.65	2245	-30.51	20240118	1550	0.65	20240430	3690	-57.72	20230526	1550	0.65	20240430	0.74	N	332290	100	33 억		150400	N	N	0	N	00	N
4	20240430	141234	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1560	-5	5	-0.32	141132604	90309	66.04	1572	1587	1550	2030	1096	1565	1562.77	0.45	0	1696	1602	1583	1571	1552	1540	1577	1546	33	465	100	970	1	1	33384803	521	-8.67	2.15	12	0.27	-180.00	727.00	3690	20230526	-57.72	1550	20240430	0.65	2245	-30.51	20240118	1550	0.65	20240430	3690	-57.72	20230526	1550	0.65	20240430	0.74	N	332290	100	33 억		150400	N	N	0	N	00	N
5	20240430	131229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1574	9	2	0.58	73498632	46881	34.28	1572	1587	1550	2030	1096	1565	1567.77	0.45	0	-6587	1602	1583	1571	1552	1540	1577	1546	33	465	100	970	1	1	33384803	525	-8.74	2.17	12	0.14	-180.00	727.00	3690	20230526	-57.34	1550	20240430	1.55	2245	-29.89	20240118	1550	1.55	20240430	3690	-57.34	20230526	1550	1.55	20240430	0.74	N	332290	100	33 억		150400	N	N	0	N	00	N
6	20240430	121226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1563	-2	5	-0.13	68252768	43535	31.83	1572	1587	1550	2030	1096	1565	1567.77	0.45	0	-5878	1602	1583	1571	1552	1540	1577	1546	33	465	100	970	1	1	33384803	522	-8.68	2.15	12	0.13	-180.00	727.00	3690	20230526	-57.64	1550	20240430	0.84	2245	-30.38	20240118	1550	0.84	20240430	3690	-57.64	20230526	1550	0.84	20240430	0.74	N	332290	100	33 억		150400	N	N	0	N	00	N
7	20240430	111220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1564	-1	5	-0.06	61143415	39000	28.52	1572	1587	1550	2030	1096	1565	1567.78	0.45	0	-4308	1602	1583	1571	1552	1540	1577	1546	33	465	100	970	1	1	33384803	522	-8.69	2.15	12	0.12	-180.00	727.00	3690	20230526	-57.62	1550	20240430	0.90	2245	-30.33	20240118	1550	0.90	20240430	3690	-57.62	20230526	1550	0.90	20240430	0.74	N	332290	100	33 억		150400	N	N	0	N	00	N
8	20240430	101222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1582	17	2	1.09	43990033	28085	20.54	1572	1587	1550	2030	1096	1565	1566.32	0.45	0	2104	1602	1583	1571	1552	1540	1577	1546	33	465	100	970	1	1	33384803	528	-8.79	2.18	12	0.08	-180.00	727.00	3690	20230526	-57.13	1550	20240430	2.06	2245	-29.53	20240118	1550	2.06	20240430	3690	-57.13	20230526	1550	2.06	20240430	0.74	N	332290	100	33 억		150400	N	N	0	N	00	N
9	20240430	091232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1565	0	3	0.00	16617240	10677	7.81	1572	1572	1550	2030	1096	1565	1556.36	0.45	0	-137	1602	1583	1571	1552	1540	1577	1546	33	465	100	970	1	1	33384803	522	-8.69	2.15	12	0.03	-180.00	727.00	3690	20230526	-57.59	1550	20240430	0.97	2245	-30.29	20240118	1550	0.97	20240430	3690	-57.59	20230526	1550	0.97	20240430	0.74	N	332290	100	33 억		150400	N	N	0	N	00	N
10	20240429	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-17	5	-1.07	209951476	133924	123.88	1582	1590	1559	2055	1108	1582	1567.72	0.48	0	-10343	1613	1597	1584	1568	1555	1591	1562	33	473	100	980	1	1	33384803	522	-8.69	2.15	12	0.40	-180.00	727.00	3690	20230526	-57.59	1550	20231227	0.97	2245	-30.29	20240118	1556	0.58	20240308	3690	-57.59	20230526	1550	0.97	20231227	0.77	N	332290	100	33 억		160743	N	N	0	N	00	N
11	20240429	151222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1564	-18	5	-1.14	199532379	127266	117.72	1582	1590	1559	2055	1108	1582	1567.84	0.48	0	-10343	1613	1597	1584	1568	1555	1591	1562	33	473	100	980	1	1	33384803	522	-8.69	2.15	12	0.38	-180.00	727.00	3690	20230526	-57.62	1550	20231227	0.90	2245	-30.33	20240118	1556	0.51	20240308	3690	-57.62	20230526	1550	0.90	20231227	0.77	N	332290	100	33 억		160743	N	N	0	N	00	N
12	20240429	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	-15	5	-0.95	165634458	105560	97.65	1582	1590	1559	2055	1108	1582	1569.10	0.48	0	-9553	1613	1597	1584	1568	1555	1591	1562	33	473	100	980	1	1	33384803	523	-8.71	2.16	12	0.32	-180.00	727.00	3690	20230526	-57.53	1550	20231227	1.10	2245	-30.20	20240118	1556	0.71	20240308	3690	-57.53	20230526	1550	1.10	20231227	0.77	N	332290	100	33 억		160743	N	N	0	N	00	N
13	20240429	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-22	5	-1.39	143372179	91314	84.47	1582	1590	1560	2055	1108	1582	1570.10	0.48	0	-5860	1613	1597	1584	1568	1555	1591	1562	33	473	100	980	1	1	33384803	521	-8.67	2.15	12	0.27	-180.00	727.00	3690	20230526	-57.72	1550	20231227	0.65	2245	-30.51	20240118	1556	0.26	20240308	3690	-57.72	20230526	1550	0.65	20231227	0.77	N	332290	100	33 억		160743	N	N	0	N	00	N
14	20240429	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	-4	5	-0.25	82229078	52233	48.32	1582	1590	1570	2055	1108	1582	1574.27	0.48	0	-5081	1613	1597	1584	1568	1555	1591	1562	33	473	100	980	1	1	33384803	527	-8.77	2.17	12	0.16	-180.00	727.00	3690	20230526	-57.24	1550	20231227	1.81	2245	-29.71	20240118	1556	1.41	20240308	3690	-57.24	20230526	1550	1.81	20231227	0.77	N	332290	100	33 억		160743	N	N	0	N	00	N
15	20240429	111154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1584	2	2	0.13	23596791	14956	13.83	1582	1590	1571	2055	1108	1582	1577.75	0.48	0	-1922	1613	1597	1584	1568	1555	1591	1562	33	473	100	980	1	1	33384803	529	-8.80	2.18	12	0.04	-180.00	727.00	3690	20230526	-57.07	1550	20231227	2.19	2245	-29.44	20240118	1556	1.80	20240308	3690	-57.07	20230526	1550	2.19	20231227	0.77	N	332290	100	33 억		160743	N	N	0	N	00	N
16	20240429	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1589	7	2	0.44	21152771	13408	12.40	1582	1590	1571	2055	1108	1582	1577.62	0.48	0	-1922	1613	1597	1584	1568	1555	1591	1562	33	473	100	980	1	1	33384803	530	-8.83	2.19	12	0.04	-180.00	727.00	3690	20230526	-56.94	1550	20231227	2.52	2245	-29.22	20240118	1556	2.12	20240308	3690	-56.94	20230526	1550	2.52	20231227	0.77	N	332290	100	33 억		160743	N	N	0	N	00	N
17	20240429	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1573	-9	5	-0.57	6819823	4321	4.00	1582	1582	1573	2055	1108	1582	1578.30	0.48	0	-1873	1613	1597	1584	1568	1555	1591	1562	33	473	100	980	1	1	33384803	525	-8.74	2.16	12	0.01	-180.00	727.00	3690	20230526	-57.37	1550	20231227	1.48	2245	-29.93	20240118	1556	1.09	20240308	3690	-57.37	20230526	1550	1.48	20231227	0.77	N	332290	100	33 억		160743	N	N	0	N	00	N
18	20240426	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1582	-19	5	-1.19	169610416	107347	72.17	1600	1600	1571	2080	1121	1601	1580.02	0.55	0	-21875	1640	1620	1605	1585	1570	1613	1578	33	479	100	990	1	1	33384803	528	-8.79	2.18	12	0.32	-180.00	727.00	3690	20230526	-57.13	1376	20230420	14.97	2245	-29.53	20240118	1556	1.67	20240308	3690	-57.13	20230526	1550	2.06	20231227	0.77	N	332290	100	33 억		182618	N	N	0	N	00	N
19	20240426	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1583	-18	5	-1.12	165106326	104500	70.25	1600	1600	1571	2080	1121	1601	1579.96	0.55	0	-21099	1640	1620	1605	1585	1570	1613	1578	33	479	100	990	1	1	33384803	528	-8.79	2.18	12	0.31	-180.00	727.00	3690	20230526	-57.10	1376	20230420	15.04	2245	-29.49	20240118	1556	1.74	20240308	3690	-57.10	20230526	1550	2.13	20231227	0.77	N	332290	100	33 억		182618	N	N	0	N	00	N
20	20240426	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	-25	5	-1.56	156492882	99042	66.58	1600	1600	1571	2080	1121	1601	1580.07	0.55	0	-20113	1640	1620	1605	1585	1570	1613	1578	33	479	100	990	1	1	33384803	526	-8.76	2.17	12	0.30	-180.00	727.00	3690	20230526	-57.29	1376	20230420	14.53	2245	-29.80	20240118	1556	1.29	20240308	3690	-57.29	20230526	1550	1.68	20231227	0.77	N	332290	100	33 억		182618	N	N	0	N	00	N
21	20240426	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	-21	5	-1.31	135748065	85879	57.74	1600	1600	1571	2080	1121	1601	1580.69	0.55	0	-20113	1640	1620	1605	1585	1570	1613	1578	33	479	100	990	1	1	33384803	527	-8.78	2.17	12	0.26	-180.00	727.00	3690	20230526	-57.18	1376	20230420	14.83	2245	-29.62	20240118	1556	1.54	20240308	3690	-57.18	20230526	1550	1.94	20231227	0.77	N	332290	100	33 억		182618	N	N	0	N	00	N
22	20240426	121213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	-16	5	-1.00	127392096	80579	54.17	1600	1600	1571	2080	1121	1601	1580.96	0.55	0	-17688	1640	1620	1605	1585	1570	1613	1578	33	479	100	990	1	1	33384803	529	-8.81	2.18	12	0.24	-180.00	727.00	3690	20230526	-57.05	1376	20230420	15.19	2245	-29.40	20240118	1556	1.86	20240308	3690	-57.05	20230526	1550	2.26	20231227	0.77	N	332290	100	33 억		182618	N	N	0	N	00	N
23	20240426	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1586	-15	5	-0.94	97990332	61941	41.64	1600	1600	1571	2080	1121	1601	1581.99	0.55	0	-9699	1640	1620	1605	1585	1570	1613	1578	33	479	100	990	1	1	33384803	529	-8.81	2.18	12	0.19	-180.00	727.00	3690	20230526	-57.02	1376	20230420	15.26	2245	-29.35	20240118	1556	1.93	20240308	3690	-57.02	20230526	1550	2.32	20231227	0.77	N	332290	100	33 억		182618	N	N	0	N	00	N
24	20240426	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	-16	5	-1.00	75014103	47391	31.86	1600	1600	1571	2080	1121	1601	1582.88	0.55	0	-4146	1640	1620	1605	1585	1570	1613	1578	33	479	100	990	1	1	33384803	529	-8.81	2.18	12	0.14	-180.00	727.00	3690	20230526	-57.05	1376	20230420	15.19	2245	-29.40	20240118	1556	1.86	20240308	3690	-57.05	20230526	1550	2.26	20231227	0.77	N	332290	100	33 억		182618	N	N	0	N	00	N
25	20240426	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1590	-11	5	-0.69	9586466	6024	4.05	1600	1600	1590	2080	1121	1601	1591.38	0.55	0	407	1640	1620	1605	1585	1570	1613	1578	33	479	100	990	1	1	33384803	531	-8.83	2.19	12	0.02	-180.00	727.00	3690	20230526	-56.91	1376	20230420	15.55	2245	-29.18	20240118	1556	2.19	20240308	3690	-56.91	20230526	1550	2.58	20231227	0.77	N	332290	100	33 억		182618	N	N	0	N	00	N
26	20240425	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	-1	5	-0.06	235979110	147430	292.58	1602	1625	1590	2080	1122	1602	1600.62	0.49	0	7388	1617	1609	1601	1593	1585	1613	1597	33	478	100	990	1	1	33384803	534	-8.89	2.20	12	0.44	-180.00	727.00	3690	20230526	-56.61	1350	20230419	18.59	2245	-28.69	20240118	1556	2.89	20240308	3690	-56.61	20230526	1550	3.29	20231227	0.77	N	332290	100	33 억		164256	N	N	0	N	00	N
27	20240425	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1593	-9	5	-0.56	234158394	146291	290.32	1602	1625	1590	2080	1122	1602	1600.63	0.49	0	7462	1617	1609	1601	1593	1585	1613	1597	33	478	100	990	1	1	33384803	532	-8.85	2.19	12	0.44	-180.00	727.00	3690	20230526	-56.83	1350	20230419	18.00	2245	-29.04	20240118	1556	2.38	20240308	3690	-56.83	20230526	1550	2.77	20231227	0.77	N	332290	100	33 억		164256	N	N	0	N	00	N
28	20240425	141208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	8	2	0.50	162153775	101142	200.72	1602	1625	1591	2080	1122	1602	1603.23	0.49	0	4339	1617	1609	1601	1593	1585	1613	1597	33	478	100	990	1	1	33384803	537	-8.94	2.21	12	0.30	-180.00	727.00	3690	20230526	-56.37	1350	20230419	19.26	2245	-28.29	20240118	1556	3.47	20240308	3690	-56.37	20230526	1550	3.87	20231227	0.77	N	332290	100	33 억		164256	N	N	0	N	00	N
29	20240425	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1604	2	2	0.12	152462511	95101	188.73	1602	1625	1591	2080	1122	1602	1603.16	0.49	0	4275	1617	1609	1601	1593	1585	1613	1597	33	478	100	990	1	1	33384803	535	-8.91	2.21	12	0.28	-180.00	727.00	3690	20230526	-56.53	1350	20230419	18.81	2245	-28.55	20240118	1556	3.08	20240308	3690	-56.53	20230526	1550	3.48	20231227	0.77	N	332290	100	33 억		164256	N	N	0	N	00	N
30	20240425	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-2	5	-0.12	89974380	56257	111.64	1602	1620	1591	2080	1122	1602	1599.35	0.49	0	3322	1617	1609	1601	1593	1585	1613	1597	33	478	100	990	1	1	33384803	534	-8.89	2.20	12	0.17	-180.00	727.00	3690	20230526	-56.64	1350	20230419	18.52	2245	-28.73	20240118	1556	2.83	20240308	3690	-56.64	20230526	1550	3.23	20231227	0.77	N	332290	100	33 억		164256	N	N	0	N	00	N
31	20240425	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-2	5	-0.12	84580283	52882	104.95	1602	1620	1591	2080	1122	1602	1599.42	0.49	0	3322	1617	1609	1601	1593	1585	1613	1597	33	478	100	990	1	1	33384803	534	-8.89	2.20	12	0.16	-180.00	727.00	3690	20230526	-56.64	1350	20230419	18.52	2245	-28.73	20240118	1556	2.83	20240308	3690	-56.64	20230526	1550	3.23	20231227	0.77	N	332290	100	33 억		164256	N	N	0	N	00	N
32	20240425	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-3	5	-0.19	54266702	33900	67.28	1602	1620	1595	2080	1122	1602	1600.79	0.49	0	3408	1617	1609	1601	1593	1585	1613	1597	33	478	100	990	1	1	33384803	534	-8.88	2.20	12	0.10	-180.00	727.00	3690	20230526	-56.67	1350	20230419	18.44	2245	-28.78	20240118	1556	2.76	20240308	3690	-56.67	20230526	1550	3.16	20231227	0.77	N	332290	100	33 억		164256	N	N	0	N	00	N
33	20240425	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	18	2	1.12	17484523	10887	21.61	1602	1620	1598	2080	1122	1602	1606.00	0.49	0	3824	1617	1609	1601	1593	1585	1613	1597	33	478	100	990	1	1	33384803	541	-9.00	2.23	12	0.03	-180.00	727.00	3690	20230526	-56.10	1350	20230419	20.00	2245	-27.84	20240118	1556	4.11	20240308	3690	-56.10	20230526	1550	4.52	20231227	0.77	N	332290	100	33 억		164256	N	N	0	N	00	N
34	20240424	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1602	3	2	0.19	75341149	47090	81.44	1599	1609	1593	2075	1120	1599	1599.94	0.49	0	2003	1640	1619	1609	1588	1578	1614	1583	33	476	100	990	1	1	33384803	535	-8.90	2.20	12	0.14	-180.00	727.00	3690	20230526	-56.59	1335	20230418	20.00	2245	-28.64	20240118	1556	2.96	20240308	3690	-56.59	20230526	1550	3.35	20231227	0.79	N	332290	100	33 억		162226	N	N	0	N	00	N
35	20240424	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1603	4	2	0.25	75046490	46906	81.12	1599	1609	1593	2075	1120	1599	1599.93	0.49	0	2012	1640	1619	1609	1588	1578	1614	1583	33	476	100	990	1	1	33384803	535	-8.91	2.20	12	0.14	-180.00	727.00	3690	20230526	-56.56	1335	20230418	20.07	2245	-28.60	20240118	1556	3.02	20240308	3690	-56.56	20230526	1550	3.42	20231227	0.79	N	332290	100	33 억		162226	N	N	0	N	00	N
36	20240424	141206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	0	3	0.00	58001783	36250	62.69	1599	1609	1593	2075	1120	1599	1600.05	0.49	0	2040	1640	1619	1609	1588	1578	1614	1583	33	476	100	990	1	1	33384803	534	-8.88	2.20	12	0.11	-180.00	727.00	3690	20230526	-56.67	1335	20230418	19.78	2245	-28.78	20240118	1556	2.76	20240308	3690	-56.67	20230526	1550	3.16	20231227	0.79	N	332290	100	33 억		162226	N	N	0	N	00	N
37	20240424	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	2	2	0.13	49873987	31168	53.90	1599	1609	1593	2075	1120	1599	1600.17	0.49	0	2040	1640	1619	1609	1588	1578	1614	1583	33	476	100	990	1	1	33384803	534	-8.89	2.20	12	0.09	-180.00	727.00	3690	20230526	-56.61	1335	20230418	19.93	2245	-28.69	20240118	1556	2.89	20240308	3690	-56.61	20230526	1550	3.29	20231227	0.79	N	332290	100	33 억		162226	N	N	0	N	00	N
38	20240424	121203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1603	4	2	0.25	47616149	29758	51.46	1599	1609	1593	2075	1120	1599	1600.11	0.49	0	2040	1640	1619	1609	1588	1578	1614	1583	33	476	100	990	1	1	33384803	535	-8.91	2.20	12	0.09	-180.00	727.00	3690	20230526	-56.56	1335	20230418	20.07	2245	-28.60	20240118	1556	3.02	20240308	3690	-56.56	20230526	1550	3.42	20231227	0.79	N	332290	100	33 억		162226	N	N	0	N	00	N
39	20240424	111201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1604	5	2	0.31	38381790	23988	41.49	1599	1609	1593	2075	1120	1599	1600.04	0.49	0	2040	1640	1619	1609	1588	1578	1614	1583	33	476	100	990	1	1	33384803	535	-8.91	2.21	12	0.07	-180.00	727.00	3690	20230526	-56.53	1335	20230418	20.15	2245	-28.55	20240118	1556	3.08	20240308	3690	-56.53	20230526	1550	3.48	20231227	0.79	N	332290	100	33 억		162226	N	N	0	N	00	N
40	20240424	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1606	7	2	0.44	28173926	17614	30.46	1599	1609	1593	2075	1120	1599	1599.52	0.49	0	2057	1640	1619	1609	1588	1578	1614	1583	33	476	100	990	1	1	33384803	536	-8.92	2.21	12	0.05	-180.00	727.00	3690	20230526	-56.48	1335	20230418	20.30	2245	-28.46	20240118	1556	3.21	20240308	3690	-56.48	20230526	1550	3.61	20231227	0.79	N	332290	100	33 억		162226	N	N	0	N	00	N
41	20240424	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1595	-4	5	-0.25	11232952	7026	12.15	1599	1609	1593	2075	1120	1599	1598.77	0.49	0	83	1640	1619	1609	1588	1578	1614	1583	33	476	100	990	1	1	33384803	532	-8.86	2.19	12	0.02	-180.00	727.00	3690	20230526	-56.78	1335	20230418	19.48	2245	-28.95	20240118	1556	2.51	20240308	3690	-56.78	20230526	1550	2.90	20231227	0.79	N	332290	100	33 억		162226	N	N	0	N	00	N
42	20240423	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-12	5	-0.74	92714003	57705	61.49	1611	1630	1599	2090	1128	1611	1606.69	0.50	0	-4857	1643	1627	1609	1593	1575	1635	1601	33	479	100	990	1	1	33384803	534	-8.88	2.20	12	0.17	-180.00	727.00	3690	20230526	-56.67	1314	20230417	21.69	2245	-28.78	20240118	1556	2.76	20240308	3690	-56.67	20230526	1550	3.16	20231227	0.92	N	332290	100	33 억		167083	N	N	0	N	00	N
43	20240423	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1605	-6	5	-0.37	89365734	55613	59.27	1611	1630	1599	2090	1128	1611	1606.92	0.50	0	-3465	1643	1627	1609	1593	1575	1635	1601	33	479	100	990	1	1	33384803	536	-8.92	2.21	12	0.17	-180.00	727.00	3690	20230526	-56.50	1314	20230417	22.15	2245	-28.51	20240118	1556	3.15	20240308	3690	-56.50	20230526	1550	3.55	20231227	0.92	N	332290	100	33 억		167083	N	N	0	N	00	N
44	20240423	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	0	3	0.00	60503896	37581	40.05	1611	1630	1602	2090	1128	1611	1609.96	0.50	0	-2961	1643	1627	1609	1593	1575	1635	1601	33	479	100	990	1	1	33384803	538	-8.95	2.22	12	0.11	-180.00	727.00	3690	20230526	-56.34	1314	20230417	22.60	2245	-28.24	20240118	1556	3.53	20240308	3690	-56.34	20230526	1550	3.94	20231227	0.92	N	332290	100	33 억		167083	N	N	0	N	00	N
45	20240423	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	3	2	0.19	51812059	32167	34.28	1611	1630	1605	2090	1128	1611	1610.72	0.50	0	-913	1643	1627	1609	1593	1575	1635	1601	33	479	100	990	1	1	33384803	539	-8.97	2.22	12	0.10	-180.00	727.00	3690	20230526	-56.26	1314	20230417	22.83	2245	-28.11	20240118	1556	3.73	20240308	3690	-56.26	20230526	1550	4.13	20231227	0.92	N	332290	100	33 억		167083	N	N	0	N	00	N
46	20240423	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1616	5	2	0.31	39685235	24627	26.24	1611	1630	1608	2090	1128	1611	1611.45	0.50	0	734	1643	1627	1609	1593	1575	1635	1601	33	479	100	990	1	1	33384803	539	-8.98	2.22	12	0.07	-180.00	727.00	3690	20230526	-56.21	1314	20230417	22.98	2245	-28.02	20240118	1556	3.86	20240308	3690	-56.21	20230526	1550	4.26	20231227	0.92	N	332290	100	33 억		167083	N	N	0	N	00	N
47	20240423	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1608	-3	5	-0.19	38356725	23804	25.37	1611	1630	1608	2090	1128	1611	1611.36	0.50	0	1121	1643	1627	1609	1593	1575	1635	1601	33	479	100	990	1	1	33384803	537	-8.93	2.21	12	0.07	-180.00	727.00	3690	20230526	-56.42	1314	20230417	22.37	2245	-28.37	20240118	1556	3.34	20240308	3690	-56.42	20230526	1550	3.74	20231227	0.92	N	332290	100	33 억		167083	N	N	0	N	00	N
48	20240423	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	0	3	0.00	17311090	10724	11.43	1611	1630	1608	2090	1128	1611	1614.24	0.50	0	896	1643	1627	1609	1593	1575	1635	1601	33	479	100	990	1	1	33384803	538	-8.95	2.22	12	0.03	-180.00	727.00	3690	20230526	-56.34	1314	20230417	22.60	2245	-28.24	20240118	1556	3.53	20240308	3690	-56.34	20230526	1550	3.94	20231227	0.92	N	332290	100	33 억		167083	N	N	0	N	00	N
49	20240423	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1609	-2	5	-0.12	3477088	2159	2.30	1611	1630	1609	2090	1128	1611	1610.51	0.50	0	782	1643	1627	1609	1593	1575	1635	1601	33	479	100	990	1	1	33384803	537	-8.94	2.21	12	0.01	-180.00	727.00	3690	20230526	-56.40	1314	20230417	22.45	2245	-28.33	20240118	1556	3.41	20240308	3690	-56.40	20230526	1550	3.81	20231227	0.92	N	332290	100	33 억		167083	N	N	0	N	00	N
50	20240422	161151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	-14	5	-0.86	150471329	93822	14.01	1605	1625	1591	2110	1138	1625	1603.79	0.53	0	-8616	1759	1692	1642	1575	1525	1725	1608	33	485	100	1000	1	1	33384803	538	-8.95	2.22	12	0.28	-180.00	727.00	3690	20230526	-56.34	1312	20230414	22.79	2245	-28.24	20240118	1556	3.53	20240308	3690	-56.34	20230526	1550	3.94	20231227	0.93	N	332290	100	33 억		175398	N	N	0	N	00	N
51	20240422	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1612	-13	5	-0.80	125490388	78226	11.68	1605	1625	1591	2110	1138	1625	1604.20	0.53	0	-9384	1759	1692	1642	1575	1525	1725	1608	33	485	100	1000	1	1	33384803	538	-8.96	2.22	12	0.23	-180.00	727.00	3690	20230526	-56.31	1312	20230414	22.87	2245	-28.20	20240118	1556	3.60	20240308	3690	-56.31	20230526	1550	4.00	20231227	0.93	N	332290	100	33 억		175398	N	N	0	N	00	N
52	20240422	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	-8	5	-0.49	112079882	69885	10.43	1605	1625	1591	2110	1138	1625	1603.78	0.53	0	-7976	1759	1692	1642	1575	1525	1725	1608	33	485	100	1000	1	1	33384803	540	-8.98	2.22	12	0.21	-180.00	727.00	3690	20230526	-56.18	1312	20230414	23.25	2245	-27.97	20240118	1556	3.92	20240308	3690	-56.18	20230526	1550	4.32	20231227	0.93	N	332290	100	33 억		175398	N	N	0	N	00	N
53	20240422	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	-10	5	-0.62	107721054	67186	10.03	1605	1625	1591	2110	1138	1625	1603.33	0.53	0	-7162	1759	1692	1642	1575	1525	1725	1608	33	485	100	1000	1	1	33384803	539	-8.97	2.22	12	0.20	-180.00	727.00	3690	20230526	-56.23	1312	20230414	23.09	2245	-28.06	20240118	1556	3.79	20240308	3690	-56.23	20230526	1550	4.19	20231227	0.93	N	332290	100	33 억		175398	N	N	0	N	00	N
54	20240422	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1606	-19	5	-1.17	99173319	61871	9.24	1605	1625	1591	2110	1138	1625	1602.90	0.53	0	-6668	1759	1692	1642	1575	1525	1725	1608	33	485	100	1000	1	1	33384803	536	-8.92	2.21	12	0.19	-180.00	727.00	3690	20230526	-56.48	1312	20230414	22.41	2245	-28.46	20240118	1556	3.21	20240308	3690	-56.48	20230526	1550	3.61	20231227	0.93	N	332290	100	33 억		175398	N	N	0	N	00	N
55	20240422	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1616	-9	5	-0.55	88276990	55089	8.22	1605	1625	1591	2110	1138	1625	1602.44	0.53	0	-5668	1759	1692	1642	1575	1525	1725	1608	33	485	100	1000	1	1	33384803	539	-8.98	2.22	12	0.17	-180.00	727.00	3690	20230526	-56.21	1312	20230414	23.17	2245	-28.02	20240118	1556	3.86	20240308	3690	-56.21	20230526	1550	4.26	20231227	0.93	N	332290	100	33 억		175398	N	N	0	N	00	N
56	20240422	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	-14	5	-0.86	77383160	48299	7.21	1605	1625	1591	2110	1138	1625	1602.17	0.53	0	-4833	1759	1692	1642	1575	1525	1725	1608	33	485	100	1000	1	1	33384803	538	-8.95	2.22	12	0.14	-180.00	727.00	3690	20230526	-56.34	1312	20230414	22.79	2245	-28.24	20240118	1556	3.53	20240308	3690	-56.34	20230526	1550	3.94	20231227	0.93	N	332290	100	33 억		175398	N	N	0	N	00	N
57	20240422	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	0	3	0.00	55550432	34716	5.18	1605	1625	1591	2110	1138	1625	1600.14	0.53	0	-4263	1759	1692	1642	1575	1525	1725	1608	33	485	100	1000	1	1	33384803	543	-9.03	2.24	12	0.10	-180.00	727.00	3690	20230526	-55.96	1312	20230414	23.86	2245	-27.62	20240118	1556	4.43	20240308	3690	-55.96	20230526	1550	4.84	20231227	0.93	N	332290	100	33 억		175398	N	N	0	N	00	N
58	20240419	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	19	2	1.18	1107292174	669373	946.75	1606	1709	1592	2085	1125	1606	1654.22	0.58	0	-18633	1668	1636	1617	1585	1566	1627	1576	33	479	100	990	1	1	33384803	543	-9.03	2.24	12	2.01	-180.00	727.00	3690	20230526	-55.96	1308	20230413	24.24	2245	-27.62	20240118	1556	4.43	20240308	3690	-55.96	20230526	1350	20.37	20230419	0.92	N	332290	100	33 억		194332	N	N	0	N	00	N
59	20240419	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	17	2	1.06	1094452390	661433	935.52	1606	1709	1592	2085	1125	1606	1654.67	0.58	0	-23214	1668	1636	1617	1585	1566	1627	1576	33	479	100	990	1	1	33384803	542	-9.02	2.23	12	1.98	-180.00	727.00	3690	20230526	-56.02	1308	20230413	24.08	2245	-27.71	20240118	1556	4.31	20240308	3690	-56.02	20230526	1350	20.22	20230419	0.92	N	332290	100	33 억		194332	N	N	0	N	00	N
60	20240419	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	26	2	1.62	1078629232	651671	921.72	1606	1709	1592	2085	1125	1606	1655.17	0.58	0	-26145	1668	1636	1617	1585	1566	1627	1576	33	479	100	990	1	1	33384803	545	-9.07	2.24	12	1.95	-180.00	727.00	3690	20230526	-55.77	1308	20230413	24.77	2245	-27.31	20240118	1556	4.88	20240308	3690	-55.77	20230526	1350	20.89	20230419	0.92	N	332290	100	33 억		194332	N	N	0	N	00	N
61	20240419	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	13	2	0.81	1006549388	607026	858.57	1606	1709	1592	2085	1125	1606	1658.17	0.58	0	-36721	1668	1636	1617	1585	1566	1627	1576	33	479	100	990	1	1	33384803	540	-8.99	2.23	12	1.82	-180.00	727.00	3690	20230526	-56.12	1308	20230413	23.78	2245	-27.88	20240118	1556	4.05	20240308	3690	-56.12	20230526	1350	19.93	20230419	0.92	N	332290	100	33 억		194332	N	N	0	N	00	N
62	20240419	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	18	2	1.12	969001378	583881	825.83	1606	1709	1592	2085	1125	1606	1659.59	0.58	0	-36723	1668	1636	1617	1585	1566	1627	1576	33	479	100	990	1	1	33384803	542	-9.02	2.23	12	1.75	-180.00	727.00	3690	20230526	-55.99	1308	20230413	24.16	2245	-27.66	20240118	1556	4.37	20240308	3690	-55.99	20230526	1350	20.30	20230419	0.92	N	332290	100	33 억		194332	N	N	0	N	00	N
63	20240419	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	34	2	2.12	258547359	159450	225.52	1606	1647	1592	2085	1125	1606	1621.49	0.58	0	35298	1668	1636	1617	1585	1566	1627	1576	33	479	100	990	1	1	33384803	548	-9.11	2.26	12	0.48	-180.00	727.00	3690	20230526	-55.56	1308	20230413	25.38	2245	-26.95	20240118	1556	5.40	20240308	3690	-55.56	20230526	1350	21.48	20230419	0.92	N	332290	100	33 억		194332	N	N	0	N	00	N
64	20240419	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-6	5	-0.37	41385674	25889	36.62	1606	1634	1592	2085	1125	1606	1598.58	0.58	0	-12389	1668	1636	1617	1585	1566	1627	1576	33	479	100	990	1	1	33384803	534	-8.89	2.20	12	0.08	-180.00	727.00	3690	20230526	-56.64	1308	20230413	22.32	2245	-28.73	20240118	1556	2.83	20240308	3690	-56.64	20230526	1350	18.52	20230419	0.92	N	332290	100	33 억		194332	N	N	0	N	00	N
65	20240419	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1609	3	2	0.19	3155779	1964	2.78	1606	1634	1602	2085	1125	1606	1606.81	0.58	0	-1535	1668	1636	1617	1585	1566	1627	1576	33	479	100	990	1	1	33384803	537	-8.94	2.21	12	0.01	-180.00	727.00	3690	20230526	-56.40	1308	20230413	23.01	2245	-28.33	20240118	1556	3.41	20240308	3690	-56.40	20230526	1350	19.19	20230419	0.92	N	332290	100	33 억		194332	N	N	0	N	00	N
66	20240418	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1606	-1	5	-0.06	111354186	69342	52.84	1607	1649	1598	2085	1125	1607	1605.87	0.60	0	-7066	1679	1643	1621	1585	1563	1661	1603	33	478	100	990	1	1	33384803	536	-8.92	2.21	12	0.21	-180.00	727.00	3690	20230526	-56.48	1303	20230412	23.25	2245	-28.46	20240118	1556	3.21	20240308	3690	-56.48	20230526	1335	20.30	20230418	0.92	N	332290	100	33 억		201395	N	N	0	N	00	N
67	20240418	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1602	-5	5	-0.31	94707685	58941	44.92	1607	1649	1599	2085	1125	1607	1606.82	0.60	0	-7128	1679	1643	1621	1585	1563	1661	1603	33	478	100	990	1	1	33384803	535	-8.90	2.20	12	0.18	-180.00	727.00	3690	20230526	-56.59	1303	20230412	22.95	2245	-28.64	20240118	1556	2.96	20240308	3690	-56.59	20230526	1335	20.00	20230418	0.92	N	332290	100	33 억		201395	N	N	0	N	00	N
68	20240418	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1609	2	2	0.12	60468711	37591	28.65	1607	1649	1599	2085	1125	1607	1608.60	0.60	0	-5981	1679	1643	1621	1585	1563	1661	1603	33	478	100	990	1	1	33384803	537	-8.94	2.21	12	0.11	-180.00	727.00	3690	20230526	-56.40	1303	20230412	23.48	2245	-28.33	20240118	1556	3.41	20240308	3690	-56.40	20230526	1335	20.52	20230418	0.92	N	332290	100	33 억		201395	N	N	0	N	00	N
69	20240418	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1608	1	2	0.06	52523219	32647	24.88	1607	1649	1599	2085	1125	1607	1608.82	0.60	0	-5746	1679	1643	1621	1585	1563	1661	1603	33	478	100	990	1	1	33384803	537	-8.93	2.21	12	0.10	-180.00	727.00	3690	20230526	-56.42	1303	20230412	23.41	2245	-28.37	20240118	1556	3.34	20240308	3690	-56.42	20230526	1335	20.45	20230418	0.92	N	332290	100	33 억		201395	N	N	0	N	00	N
70	20240418	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	6	2	0.37	45565493	28327	21.59	1607	1649	1599	2085	1125	1607	1608.55	0.60	0	-4895	1679	1643	1621	1585	1563	1661	1603	33	478	100	990	1	1	33384803	538	-8.96	2.22	12	0.08	-180.00	727.00	3690	20230526	-56.29	1303	20230412	23.79	2245	-28.15	20240118	1556	3.66	20240308	3690	-56.29	20230526	1335	20.82	20230418	0.92	N	332290	100	33 억		201395	N	N	0	N	00	N
71	20240418	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	10	2	0.62	40706028	25316	19.29	1607	1649	1599	2085	1125	1607	1607.92	0.60	0	-4091	1679	1643	1621	1585	1563	1661	1603	33	478	100	990	1	1	33384803	540	-8.98	2.22	12	0.08	-180.00	727.00	3690	20230526	-56.18	1303	20230412	24.10	2245	-27.97	20240118	1556	3.92	20240308	3690	-56.18	20230526	1335	21.12	20230418	0.92	N	332290	100	33 억		201395	N	N	0	N	00	N
72	20240418	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	8	2	0.50	29408399	18288	13.94	1607	1649	1599	2085	1125	1607	1608.07	0.60	0	-4183	1679	1643	1621	1585	1563	1661	1603	33	478	100	990	1	1	33384803	539	-8.97	2.22	12	0.05	-180.00	727.00	3690	20230526	-56.23	1303	20230412	23.94	2245	-28.06	20240118	1556	3.79	20240308	3690	-56.23	20230526	1335	20.97	20230418	0.92	N	332290	100	33 억		201395	N	N	0	N	00	N
73	20240418	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1609	2	2	0.12	14673676	9145	6.97	1607	1649	1599	2085	1125	1607	1604.56	0.60	0	-7665	1679	1643	1621	1585	1563	1661	1603	33	478	100	990	1	1	33384803	537	-8.94	2.21	12	0.03	-180.00	727.00	3690	20230526	-56.40	1303	20230412	23.48	2245	-28.33	20240118	1556	3.41	20240308	3690	-56.40	20230526	1335	20.52	20230418	0.92	N	332290	100	33 억		201395	N	N	0	N	00	N
74	20240417	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1607	6	2	0.37	210922532	130147	79.19	1600	1657	1599	2080	1121	1601	1620.65	0.57	0	12191	1667	1634	1617	1584	1567	1625	1575	33	479	100	990	1	1	33384803	536	-8.93	2.21	12	0.39	-180.00	727.00	3690	20230526	-56.45	1283	20230411	25.25	2245	-28.42	20240118	1556	3.28	20240308	3690	-56.45	20230526	1314	22.30	20230417	0.93	N	332290	100	33 억		189820	N	N	0	N	00	N
75	20240417	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	10	2	0.62	204389856	126088	76.72	1600	1657	1599	2080	1121	1601	1621.01	0.57	0	12636	1667	1634	1617	1584	1567	1625	1575	33	479	100	990	1	1	33384803	538	-8.95	2.22	12	0.38	-180.00	727.00	3690	20230526	-56.34	1283	20230411	25.57	2245	-28.24	20240118	1556	3.53	20240308	3690	-56.34	20230526	1314	22.60	20230417	0.93	N	332290	100	33 억		189820	N	N	0	N	00	N
76	20240417	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	22	2	1.37	200375921	123606	75.21	1600	1657	1599	2080	1121	1601	1621.09	0.57	0	13182	1667	1634	1617	1584	1567	1625	1575	33	479	100	990	1	1	33384803	542	-9.02	2.23	12	0.37	-180.00	727.00	3690	20230526	-56.02	1283	20230411	26.50	2245	-27.71	20240118	1556	4.31	20240308	3690	-56.02	20230526	1314	23.52	20230417	0.93	N	332290	100	33 억		189820	N	N	0	N	00	N
77	20240417	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1608	7	2	0.44	173673335	107042	65.13	1600	1657	1599	2080	1121	1601	1622.48	0.57	0	14038	1667	1634	1617	1584	1567	1625	1575	33	479	100	990	1	1	33384803	537	-8.93	2.21	12	0.32	-180.00	727.00	3690	20230526	-56.42	1283	20230411	25.33	2245	-28.37	20240118	1556	3.34	20240308	3690	-56.42	20230526	1314	22.37	20230417	0.93	N	332290	100	33 억		189820	N	N	0	N	00	N
78	20240417	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	26	2	1.62	151669418	93364	56.81	1600	1657	1599	2080	1121	1601	1624.50	0.57	0	10313	1667	1634	1617	1584	1567	1625	1575	33	479	100	990	1	1	33384803	543	-9.04	2.24	12	0.28	-180.00	727.00	3690	20230526	-55.91	1283	20230411	26.81	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1314	23.82	20230417	0.93	N	332290	100	33 억		189820	N	N	0	N	00	N
79	20240417	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	16	2	1.00	142046865	87402	53.18	1600	1657	1599	2080	1121	1601	1625.21	0.57	0	10784	1667	1634	1617	1584	1567	1625	1575	33	479	100	990	1	1	33384803	540	-8.98	2.22	12	0.26	-180.00	727.00	3690	20230526	-56.18	1283	20230411	26.03	2245	-27.97	20240118	1556	3.92	20240308	3690	-56.18	20230526	1314	23.06	20230417	0.93	N	332290	100	33 억		189820	N	N	0	N	00	N
80	20240417	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1609	8	2	0.50	25221162	15688	9.55	1600	1634	1599	2080	1121	1601	1607.67	0.57	0	-1486	1667	1634	1617	1584	1567	1625	1575	33	479	100	990	1	1	33384803	537	-8.94	2.21	12	0.05	-180.00	727.00	3690	20230526	-56.40	1283	20230411	25.41	2245	-28.33	20240118	1556	3.41	20240308	3690	-56.40	20230526	1314	22.45	20230417	0.93	N	332290	100	33 억		189820	N	N	0	N	00	N
81	20240417	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	24	2	1.50	7061463	4374	2.66	1600	1634	1600	2080	1121	1601	1614.42	0.57	0	-469	1667	1634	1617	1584	1567	1625	1575	33	479	100	990	1	1	33384803	543	-9.03	2.24	12	0.01	-180.00	727.00	3690	20230526	-55.96	1283	20230411	26.66	2245	-27.62	20240118	1556	4.43	20240308	3690	-55.96	20230526	1314	23.67	20230417	0.93	N	332290	100	33 억		189820	N	N	0	N	00	N
82	20240416	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	-31	5	-1.90	262520790	161793	81.16	1632	1650	1600	2120	1143	1632	1622.57	0.66	0	-30102	1712	1672	1644	1604	1576	1692	1624	33	488	100	1010	1	1	33384803	534	-8.89	2.20	12	0.48	-180.00	727.00	3690	20230526	-56.61	1277	20230410	25.37	2245	-28.69	20240118	1556	2.89	20240308	3690	-56.61	20230526	1314	21.84	20230417	0.95	N	332290	100	33 억		219922	N	N	0	N	00	N
83	20240416	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-32	5	-1.96	256152318	157823	79.17	1632	1650	1600	2120	1143	1632	1623.04	0.66	0	-27236	1712	1672	1644	1604	1576	1692	1624	33	488	100	1010	1	1	33384803	534	-8.89	2.20	12	0.47	-180.00	727.00	3690	20230526	-56.64	1277	20230410	25.29	2245	-28.73	20240118	1556	2.83	20240308	3690	-56.64	20230526	1314	21.77	20230417	0.95	N	332290	100	33 억		219922	N	N	0	N	00	N
84	20240416	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	-8	5	-0.49	190328452	116865	58.62	1632	1650	1615	2120	1143	1632	1628.62	0.66	0	-21650	1712	1672	1644	1604	1576	1692	1624	33	488	100	1010	1	1	33384803	542	-9.02	2.23	12	0.35	-180.00	727.00	3690	20230526	-55.99	1277	20230410	27.17	2245	-27.66	20240118	1556	4.37	20240308	3690	-55.99	20230526	1314	23.59	20230417	0.95	N	332290	100	33 억		219922	N	N	0	N	00	N
85	20240416	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	-4	5	-0.25	151734095	93023	46.66	1632	1650	1615	2120	1143	1632	1631.15	0.66	0	-17649	1712	1672	1644	1604	1576	1692	1624	33	488	100	1010	1	1	33384803	544	-9.04	2.24	12	0.28	-180.00	727.00	3690	20230526	-55.88	1277	20230410	27.49	2245	-27.48	20240118	1556	4.63	20240308	3690	-55.88	20230526	1314	23.90	20230417	0.95	N	332290	100	33 억		219922	N	N	0	N	00	N
86	20240416	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1631	-1	5	-0.06	146045973	89528	44.91	1632	1650	1615	2120	1143	1632	1631.29	0.66	0	-18319	1712	1672	1644	1604	1576	1692	1624	33	488	100	1010	1	1	33384803	545	-9.06	2.24	12	0.27	-180.00	727.00	3690	20230526	-55.80	1277	20230410	27.72	2245	-27.35	20240118	1556	4.82	20240308	3690	-55.80	20230526	1314	24.12	20230417	0.95	N	332290	100	33 억		219922	N	N	0	N	00	N
87	20240416	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	2	2	0.12	98353379	60389	30.29	1632	1650	1615	2120	1143	1632	1628.66	0.66	0	-24423	1712	1672	1644	1604	1576	1692	1624	33	488	100	1010	1	1	33384803	546	-9.08	2.25	12	0.18	-180.00	727.00	3690	20230526	-55.72	1277	20230410	27.96	2245	-27.22	20240118	1556	5.01	20240308	3690	-55.72	20230526	1314	24.35	20230417	0.95	N	332290	100	33 억		219922	N	N	0	N	00	N
88	20240416	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1649	17	2	1.04	69691288	42799	21.47	1632	1650	1615	2120	1143	1632	1628.34	0.66	0	-17509	1712	1672	1644	1604	1576	1692	1624	33	488	100	1010	1	1	33384803	551	-9.16	2.27	12	0.13	-180.00	727.00	3690	20230526	-55.31	1277	20230410	29.13	2245	-26.55	20240118	1556	5.98	20240308	3690	-55.31	20230526	1314	25.49	20230417	0.95	N	332290	100	33 억		219922	N	N	0	N	00	N
89	20240416	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	5	2	0.31	16155298	9974	5.00	1632	1649	1615	2120	1143	1632	1619.74	0.66	0	-5948	1712	1672	1644	1604	1576	1692	1624	33	488	100	1010	1	1	33384803	547	-9.09	2.25	12	0.03	-180.00	727.00	3690	20230526	-55.64	1277	20230410	28.19	2245	-27.08	20240118	1556	5.21	20240308	3690	-55.64	20230526	1314	24.58	20230417	0.95	N	332290	100	33 억		219922	N	N	0	N	00	N
90	20240415	161034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	12	2	0.74	327520941	199096	365.98	1630	1684	1616	2105	1134	1620	1645.04	0.70	0	-12131	1650	1635	1615	1600	1580	1642	1607	33	485	100	1000	1	1	33384803	545	-9.07	2.24	12	0.60	-180.00	727.00	3690	20230526	-55.77	1277	20230410	27.80	2245	-27.31	20240118	1556	4.88	20240308	3690	-55.77	20230526	1314	24.20	20230417	0.95	N	332290	100	33 억		232053	N	N	0	N	00	N
91	20240415	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	10	2	0.62	323848331	196838	361.83	1630	1684	1616	2105	1134	1620	1645.25	0.70	0	-13502	1650	1635	1615	1600	1580	1642	1607	33	485	100	1000	1	1	33384803	544	-9.06	2.24	12	0.59	-180.00	727.00	3690	20230526	-55.83	1277	20230410	27.64	2245	-27.39	20240118	1556	4.76	20240308	3690	-55.83	20230526	1314	24.05	20230417	0.95	N	332290	100	33 억		232053	N	N	0	N	00	N
92	20240415	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	7	2	0.43	299905162	182149	334.83	1630	1684	1616	2105	1134	1620	1646.48	0.70	0	-6721	1650	1635	1615	1600	1580	1642	1607	33	485	100	1000	1	1	33384803	543	-9.04	2.24	12	0.55	-180.00	727.00	3690	20230526	-55.91	1277	20230410	27.41	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1314	23.82	20230417	0.95	N	332290	100	33 억		232053	N	N	0	N	00	N
93	20240415	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	12	2	0.74	273145890	165734	304.65	1630	1684	1616	2105	1134	1620	1648.10	0.70	0	-7266	1650	1635	1615	1600	1580	1642	1607	33	485	100	1000	1	1	33384803	545	-9.07	2.24	12	0.50	-180.00	727.00	3690	20230526	-55.77	1277	20230410	27.80	2245	-27.31	20240118	1556	4.88	20240308	3690	-55.77	20230526	1314	24.20	20230417	0.95	N	332290	100	33 억		232053	N	N	0	N	00	N
94	20240415	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	10	2	0.62	245619221	148872	273.66	1630	1684	1616	2105	1134	1620	1649.87	0.70	0	-11157	1650	1635	1615	1600	1580	1642	1607	33	485	100	1000	1	1	33384803	544	-9.06	2.24	12	0.45	-180.00	727.00	3690	20230526	-55.83	1277	20230410	27.64	2245	-27.39	20240118	1556	4.76	20240308	3690	-55.83	20230526	1314	24.05	20230417	0.95	N	332290	100	33 억		232053	N	N	0	N	00	N
95	20240415	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1643	23	2	1.42	222956101	135018	248.19	1630	1684	1616	2105	1134	1620	1651.31	0.70	0	-5455	1650	1635	1615	1600	1580	1642	1607	33	485	100	1000	1	1	33384803	549	-9.13	2.26	12	0.40	-180.00	727.00	3690	20230526	-55.47	1277	20230410	28.66	2245	-26.82	20240118	1556	5.59	20240308	3690	-55.47	20230526	1314	25.04	20230417	0.95	N	332290	100	33 억		232053	N	N	0	N	00	N
96	20240415	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1657	37	2	2.28	178953218	108181	198.86	1630	1684	1616	2105	1134	1620	1654.20	0.70	0	-5087	1650	1635	1615	1600	1580	1642	1607	33	485	100	1000	1	1	33384803	553	-9.21	2.28	12	0.32	-180.00	727.00	3690	20230526	-55.09	1277	20230410	29.76	2245	-26.19	20240118	1556	6.49	20240308	3690	-55.09	20230526	1314	26.10	20230417	0.95	N	332290	100	33 억		232053	N	N	0	N	00	N
97	20240415	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1616	-4	5	-0.25	23783993	14620	26.87	1630	1666	1616	2105	1134	1620	1626.81	0.70	0	-6959	1650	1635	1615	1600	1580	1642	1607	33	485	100	1000	1	1	33384803	539	-8.98	2.22	12	0.04	-180.00	727.00	3690	20230526	-56.21	1277	20230410	26.55	2245	-28.02	20240118	1556	3.86	20240308	3690	-56.21	20230526	1314	22.98	20230417	0.95	N	332290	100	33 억		232053	N	N	0	N	00	N
98	20240412	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	12	2	0.75	87731483	54393	59.53	1614	1630	1595	2090	1126	1608	1612.91	0.74	0	-14583	1710	1658	1633	1581	1556	1646	1569	33	482	100	990	1	1	33384803	541	-9.00	2.23	12	0.16	-180.00	727.00	3690	20230526	-56.10	1277	20230410	26.86	2245	-27.84	20240118	1556	4.11	20240308	3690	-56.10	20230526	1303	24.33	20230412	0.95	N	332290	100	33 억		246636	N	N	0	N	00	N
99	20240412	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	13	2	0.81	83439262	51748	56.64	1614	1630	1595	2090	1126	1608	1612.42	0.74	0	-14830	1710	1658	1633	1581	1556	1646	1569	33	482	100	990	1	1	33384803	541	-9.01	2.23	12	0.16	-180.00	727.00	3690	20230526	-56.07	1277	20230410	26.94	2245	-27.80	20240118	1556	4.18	20240308	3690	-56.07	20230526	1303	24.41	20230412	0.95	N	332290	100	33 억		246636	N	N	0	N	00	N
100	20240412	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	12	2	0.75	77360233	48004	52.54	1614	1630	1595	2090	1126	1608	1611.54	0.74	0	-15176	1710	1658	1633	1581	1556	1646	1569	33	482	100	990	1	1	33384803	541	-9.00	2.23	12	0.14	-180.00	727.00	3690	20230526	-56.10	1277	20230410	26.86	2245	-27.84	20240118	1556	4.11	20240308	3690	-56.10	20230526	1303	24.33	20230412	0.95	N	332290	100	33 억		246636	N	N	0	N	00	N
101	20240412	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	6	2	0.37	73099585	45373	49.66	1614	1630	1595	2090	1126	1608	1611.08	0.74	0	-13804	1710	1658	1633	1581	1556	1646	1569	33	482	100	990	1	1	33384803	539	-8.97	2.22	12	0.14	-180.00	727.00	3690	20230526	-56.26	1277	20230410	26.39	2245	-28.11	20240118	1556	3.73	20240308	3690	-56.26	20230526	1303	23.87	20230412	0.95	N	332290	100	33 억		246636	N	N	0	N	00	N
102	20240412	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	7	2	0.44	66106369	41055	44.94	1614	1630	1595	2090	1126	1608	1610.19	0.74	0	-13676	1710	1658	1633	1581	1556	1646	1569	33	482	100	990	1	1	33384803	539	-8.97	2.22	12	0.12	-180.00	727.00	3690	20230526	-56.23	1277	20230410	26.47	2245	-28.06	20240118	1556	3.79	20240308	3690	-56.23	20230526	1303	23.94	20230412	0.95	N	332290	100	33 억		246636	N	N	0	N	00	N
103	20240412	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	12	2	0.75	49348528	30696	33.60	1614	1630	1595	2090	1126	1608	1607.65	0.74	0	-12935	1710	1658	1633	1581	1556	1646	1569	33	482	100	990	1	1	33384803	541	-9.00	2.23	12	0.09	-180.00	727.00	3690	20230526	-56.10	1277	20230410	26.86	2245	-27.84	20240118	1556	4.11	20240308	3690	-56.10	20230526	1303	24.33	20230412	0.95	N	332290	100	33 억		246636	N	N	0	N	00	N
104	20240412	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1626	18	2	1.12	43697451	27200	29.77	1614	1630	1595	2090	1126	1608	1606.52	0.74	0	-12363	1710	1658	1633	1581	1556	1646	1569	33	482	100	990	1	1	33384803	543	-9.03	2.24	12	0.08	-180.00	727.00	3690	20230526	-55.93	1277	20230410	27.33	2245	-27.57	20240118	1556	4.50	20240308	3690	-55.93	20230526	1303	24.79	20230412	0.95	N	332290	100	33 억		246636	N	N	0	N	00	N
105	20240412	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	19	2	1.18	7704043	4783	5.24	1614	1630	1610	2090	1126	1608	1610.71	0.74	0	-2604	1710	1658	1633	1581	1556	1646	1569	33	482	100	990	1	1	33384803	543	-9.04	2.24	12	0.01	-180.00	727.00	3690	20230526	-55.91	1277	20230410	27.41	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1303	24.87	20230412	0.95	N	332290	100	33 억		246636	N	N	0	N	00	N
106	20240411	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1608	-33	5	-2.01	148291905	91310	128.26	1685	1685	1608	2130	1149	1641	1624.07	0.75	0	-3895	1676	1658	1634	1616	1592	1667	1625	33	489	100	1010	1	1	33384803	537	-8.93	2.21	12	0.27	-180.00	727.00	3690	20230526	-56.42	1277	20230410	25.92	2245	-28.37	20240118	1556	3.34	20240308	3690	-56.42	20230526	1283	25.33	20230411	0.95	N	332290	100	33 억		250531	N	N	0	N	00	N
107	20240411	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	-14	5	-0.85	136753446	84143	118.19	1685	1685	1611	2130	1149	1641	1625.25	0.75	0	179	1676	1658	1634	1616	1592	1667	1625	33	489	100	1010	1	1	33384803	543	-9.04	2.24	12	0.25	-180.00	727.00	3690	20230526	-55.91	1277	20230410	27.41	2245	-27.53	20240118	1556	4.56	20240308	3690	-55.91	20230526	1283	26.81	20230411	0.95	N	332290	100	33 억		250531	N	N	0	N	00	N
108	20240411	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-11	5	-0.67	70520612	43148	60.61	1685	1685	1620	2130	1149	1641	1634.39	0.75	0	-15848	1676	1658	1634	1616	1592	1667	1625	33	489	100	1010	1	1	33384803	544	-9.06	2.24	12	0.13	-180.00	727.00	3690	20230526	-55.83	1277	20230410	27.64	2245	-27.39	20240118	1556	4.76	20240308	3690	-55.83	20230526	1283	27.05	20230411	0.95	N	332290	100	33 억		250531	N	N	0	N	00	N
109	20240411	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1636	-5	5	-0.30	63034146	38559	54.16	1685	1685	1620	2130	1149	1641	1634.75	0.75	0	-11791	1676	1658	1634	1616	1592	1667	1625	33	489	100	1010	1	1	33384803	546	-9.09	2.25	12	0.12	-180.00	727.00	3690	20230526	-55.66	1277	20230410	28.11	2245	-27.13	20240118	1556	5.14	20240308	3690	-55.66	20230526	1283	27.51	20230411	0.95	N	332290	100	33 억		250531	N	N	0	N	00	N
110	20240411	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	-4	5	-0.24	51460464	31438	44.16	1685	1685	1623	2130	1149	1641	1636.89	0.75	0	-11111	1676	1658	1634	1616	1592	1667	1625	33	489	100	1010	1	1	33384803	547	-9.09	2.25	12	0.09	-180.00	727.00	3690	20230526	-55.64	1277	20230410	28.19	2245	-27.08	20240118	1556	5.21	20240308	3690	-55.64	20230526	1283	27.59	20230411	0.95	N	332290	100	33 억		250531	N	N	0	N	00	N
111	20240411	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1643	2	2	0.12	45149133	27574	38.73	1685	1685	1623	2130	1149	1641	1637.38	0.75	0	-10669	1676	1658	1634	1616	1592	1667	1625	33	489	100	1010	1	1	33384803	549	-9.13	2.26	12	0.08	-180.00	727.00	3690	20230526	-55.47	1277	20230410	28.66	2245	-26.82	20240118	1556	5.59	20240308	3690	-55.47	20230526	1283	28.06	20230411	0.95	N	332290	100	33 억		250531	N	N	0	N	00	N
112	20240411	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1646	5	2	0.30	39822626	24325	34.17	1685	1685	1623	2130	1149	1641	1637.11	0.75	0	-9124	1676	1658	1634	1616	1592	1667	1625	33	489	100	1010	1	1	33384803	550	-9.14	2.26	12	0.07	-180.00	727.00	3690	20230526	-55.39	1277	20230410	28.90	2245	-26.68	20240118	1556	5.78	20240308	3690	-55.39	20230526	1283	28.29	20230411	0.95	N	332290	100	33 억		250531	N	N	0	N	00	N
113	20240411	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1644	3	2	0.18	7833362	4698	6.60	1685	1685	1635	2130	1149	1641	1667.38	0.75	0	-2295	1676	1658	1634	1616	1592	1667	1625	33	489	100	1010	1	1	33384803	549	-9.13	2.26	12	0.01	-180.00	727.00	3690	20230526	-55.45	1277	20230410	28.74	2245	-26.77	20240118	1556	5.66	20240308	3690	-55.45	20230526	1283	28.14	20230411	0.95	N	332290	100	33 억		250531	N	N	0	N	00	N
114	20240409	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1641	-4	5	-0.24	112857004	68949	60.80	1610	1652	1610	2135	1152	1645	1636.82	0.71	0	13255	1727	1686	1663	1622	1599	1674	1610	33	490	100	1010	1	1	33384803	548	-9.12	2.26	12	0.21	-180.00	727.00	3690	20230526	-55.53	1277	20230410	28.50	2245	-26.90	20240118	1556	5.46	20240308	3690	-55.53	20230526	1277	28.50	20230410	0.94	N	332290	100	33 억		236676	N	N	0	N	00	N
115	20240409	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1646	1	2	0.06	109307734	66787	58.89	1610	1652	1610	2135	1152	1645	1636.66	0.71	0	13271	1727	1686	1663	1622	1599	1674	1610	33	490	100	1010	1	1	33384803	550	-9.14	2.26	12	0.20	-180.00	727.00	3690	20230526	-55.39	1277	20230410	28.90	2245	-26.68	20240118	1556	5.78	20240308	3690	-55.39	20230526	1277	28.90	20230410	0.94	N	332290	100	33 억		236676	N	N	0	N	00	N
116	20240409	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	0	3	0.00	101443092	62007	54.68	1610	1651	1610	2135	1152	1645	1635.99	0.71	0	13057	1727	1686	1663	1622	1599	1674	1610	33	490	100	1010	1	1	33384803	549	-9.14	2.26	12	0.19	-180.00	727.00	3690	20230526	-55.42	1277	20230410	28.82	2245	-26.73	20240118	1556	5.72	20240308	3690	-55.42	20230526	1277	28.82	20230410	0.94	N	332290	100	33 억		236676	N	N	0	N	00	N
117	20240409	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1641	-4	5	-0.24	82909896	50765	44.77	1610	1650	1610	2135	1152	1645	1633.21	0.71	0	14227	1727	1686	1663	1622	1599	1674	1610	33	490	100	1010	1	1	33384803	548	-9.12	2.26	12	0.15	-180.00	727.00	3690	20230526	-55.53	1277	20230410	28.50	2245	-26.90	20240118	1556	5.46	20240308	3690	-55.53	20230526	1277	28.50	20230410	0.94	N	332290	100	33 억		236676	N	N	0	N	00	N
118	20240409	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1631	-14	5	-0.85	77273477	47316	41.72	1610	1650	1610	2135	1152	1645	1633.14	0.71	0	12116	1727	1686	1663	1622	1599	1674	1610	33	490	100	1010	1	1	33384803	545	-9.06	2.24	12	0.14	-180.00	727.00	3690	20230526	-55.80	1277	20230410	27.72	2245	-27.35	20240118	1556	4.82	20240308	3690	-55.80	20230526	1277	27.72	20230410	0.94	N	332290	100	33 억		236676	N	N	0	N	00	N
119	20240409	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1644	-1	5	-0.06	62287908	38144	33.64	1610	1650	1610	2135	1152	1645	1632.97	0.71	0	13511	1727	1686	1663	1622	1599	1674	1610	33	490	100	1010	1	1	33384803	549	-9.13	2.26	12	0.11	-180.00	727.00	3690	20230526	-55.45	1277	20230410	28.74	2245	-26.77	20240118	1556	5.66	20240308	3690	-55.45	20230526	1277	28.74	20230410	0.94	N	332290	100	33 억		236676	N	N	0	N	00	N
120	20240409	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1647	2	2	0.12	55221611	33822	29.82	1610	1650	1610	2135	1152	1645	1632.71	0.71	0	14474	1727	1686	1663	1622	1599	1674	1610	33	490	100	1010	1	1	33384803	550	-9.15	2.27	12	0.10	-180.00	727.00	3690	20230526	-55.37	1277	20230410	28.97	2245	-26.64	20240118	1556	5.85	20240308	3690	-55.37	20230526	1277	28.97	20230410	0.94	N	332290	100	33 억		236676	N	N	0	N	00	N
121	20240409	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	0	3	0.00	17359996	10677	9.42	1610	1650	1610	2135	1152	1645	1625.92	0.71	0	2095	1727	1686	1663	1622	1599	1674	1610	33	490	100	1010	1	1	33384803	549	-9.14	2.26	12	0.03	-180.00	727.00	3690	20230526	-55.42	1277	20230410	28.82	2245	-26.73	20240118	1556	5.72	20240308	3690	-55.42	20230526	1277	28.82	20230410	0.94	N	332290	100	33 억		236676	N	N	0	N	00	N
122	20240408	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	-48	5	-2.84	189626469	113164	49.09	1686	1704	1640	2200	1186	1693	1675.68	0.82	0	-36457	1746	1719	1682	1655	1618	1733	1669	33	507	100	1040	1	1	33384803	549	-9.14	2.26	12	0.34	-180.00	727.00	3690	20230526	-55.42	1277	20230410	28.82	2245	-26.73	20240118	1556	5.72	20240308	3690	-55.42	20230526	1277	28.82	20230410	0.94	N	332290	100	33 억		272843	N	N	0	N	00	N
123	20240408	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1665	-28	5	-1.65	180157949	107431	46.60	1686	1704	1640	2200	1186	1693	1676.96	0.82	0	-35512	1746	1719	1682	1655	1618	1733	1669	33	507	100	1040	1	1	33384803	556	-9.25	2.29	12	0.32	-180.00	727.00	3690	20230526	-54.88	1277	20230410	30.38	2245	-25.84	20240118	1556	7.01	20240308	3690	-54.88	20230526	1277	30.38	20230410	0.94	N	332290	100	33 억		272843	N	N	0	N	00	N
124	20240408	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1672	-21	5	-1.24	158199121	94200	40.86	1686	1704	1664	2200	1186	1693	1679.40	0.82	0	-28739	1746	1719	1682	1655	1618	1733	1669	33	507	100	1040	1	1	33384803	558	-9.29	2.30	12	0.28	-180.00	727.00	3690	20230526	-54.69	1277	20230410	30.93	2245	-25.52	20240118	1556	7.46	20240308	3690	-54.69	20230526	1277	30.93	20230410	0.94	N	332290	100	33 억		272843	N	N	0	N	00	N
125	20240408	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	-11	5	-0.65	135645731	80693	35.00	1686	1704	1666	2200	1186	1693	1681.01	0.82	0	-24343	1746	1719	1682	1655	1618	1733	1669	33	507	100	1040	1	1	33384803	562	-9.34	2.31	12	0.24	-180.00	727.00	3690	20230526	-54.42	1277	20230410	31.71	2245	-25.08	20240118	1556	8.10	20240308	3690	-54.42	20230526	1277	31.71	20230410	0.94	N	332290	100	33 억		272843	N	N	0	N	00	N
126	20240408	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-9	5	-0.53	124544902	74065	32.13	1686	1704	1666	2200	1186	1693	1681.56	0.82	0	-23698	1746	1719	1682	1655	1618	1733	1669	33	507	100	1040	1	1	33384803	562	-9.36	2.32	12	0.22	-180.00	727.00	3690	20230526	-54.36	1277	20230410	31.87	2245	-24.99	20240118	1556	8.23	20240308	3690	-54.36	20230526	1277	31.87	20230410	0.94	N	332290	100	33 억		272843	N	N	0	N	00	N
127	20240408	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-8	5	-0.47	98708245	58672	25.45	1686	1704	1666	2200	1186	1693	1682.37	0.82	0	-22980	1746	1719	1682	1655	1618	1733	1669	33	507	100	1040	1	1	33384803	563	-9.36	2.32	12	0.18	-180.00	727.00	3690	20230526	-54.34	1277	20230410	31.95	2245	-24.94	20240118	1556	8.29	20240308	3690	-54.34	20230526	1277	31.95	20230410	0.94	N	332290	100	33 억		272843	N	N	0	N	00	N
128	20240408	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	-13	5	-0.77	75498870	44847	19.45	1686	1704	1666	2200	1186	1693	1683.48	0.82	0	-14933	1746	1719	1682	1655	1618	1733	1669	33	507	100	1040	1	1	33384803	561	-9.33	2.31	12	0.13	-180.00	727.00	3690	20230526	-54.47	1277	20230410	31.56	2245	-25.17	20240118	1556	7.97	20240308	3690	-54.47	20230526	1277	31.56	20230410	0.94	N	332290	100	33 억		272843	N	N	0	N	00	N
129	20240408	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1676	-17	5	-1.00	31074929	18439	8.00	1686	1704	1671	2200	1186	1693	1685.28	0.82	0	-1099	1746	1719	1682	1655	1618	1733	1669	33	507	100	1040	1	1	33384803	560	-9.31	2.31	12	0.06	-180.00	727.00	3690	20230526	-54.58	1277	20230410	31.25	2245	-25.35	20240118	1556	7.71	20240308	3690	-54.58	20230526	1277	31.25	20230410	0.94	N	332290	100	33 억		272843	N	N	0	N	00	N
130	20240405	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	21	2	1.26	389662408	230310	266.58	1654	1709	1645	2170	1171	1672	1691.96	0.67	0	42883	1700	1685	1669	1654	1638	1693	1662	33	498	100	1030	1	1	33384803	565	-9.41	2.33	12	0.69	-180.00	727.00	3690	20230526	-54.12	1277	20230410	32.58	2245	-24.59	20240118	1556	8.80	20240308	3690	-54.12	20230526	1277	32.58	20230410	0.89	N	332290	100	33 억		224816	N	N	0	N	00	N
131	20240405	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1689	17	2	1.02	387548579	229061	265.14	1654	1709	1645	2170	1171	1672	1691.96	0.67	0	42708	1700	1685	1669	1654	1638	1693	1662	33	498	100	1030	1	1	33384803	564	-9.38	2.32	12	0.69	-180.00	727.00	3690	20230526	-54.23	1277	20230410	32.26	2245	-24.77	20240118	1556	8.55	20240308	3690	-54.23	20230526	1277	32.26	20230410	0.89	N	332290	100	33 억		224816	N	N	0	N	00	N
132	20240405	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	20	2	1.20	358557010	211894	245.27	1654	1709	1645	2170	1171	1672	1692.22	0.67	0	43445	1700	1685	1669	1654	1638	1693	1662	33	498	100	1030	1	1	33384803	565	-9.40	2.33	12	0.63	-180.00	727.00	3690	20230526	-54.15	1277	20230410	32.50	2245	-24.63	20240118	1556	8.74	20240308	3690	-54.15	20230526	1277	32.50	20230410	0.89	N	332290	100	33 억		224816	N	N	0	N	00	N
133	20240405	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	31	2	1.85	337861233	199702	231.16	1654	1709	1645	2170	1171	1672	1691.90	0.67	0	44721	1700	1685	1669	1654	1638	1693	1662	33	498	100	1030	1	1	33384803	569	-9.46	2.34	12	0.60	-180.00	727.00	3690	20230526	-53.85	1277	20230410	33.36	2245	-24.14	20240118	1556	9.45	20240308	3690	-53.85	20230526	1277	33.36	20230410	0.89	N	332290	100	33 억		224816	N	N	0	N	00	N
134	20240405	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	25	2	1.50	256668079	151985	175.92	1654	1699	1645	2170	1171	1672	1688.85	0.67	0	41227	1700	1685	1669	1654	1638	1693	1662	33	498	100	1030	1	1	33384803	567	-9.43	2.33	12	0.46	-180.00	727.00	3690	20230526	-54.01	1277	20230410	32.89	2245	-24.41	20240118	1556	9.06	20240308	3690	-54.01	20230526	1277	32.89	20230410	0.89	N	332290	100	33 억		224816	N	N	0	N	00	N
135	20240405	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	26	2	1.56	204994024	121426	140.55	1654	1699	1645	2170	1171	1672	1688.32	0.67	0	39496	1700	1685	1669	1654	1638	1693	1662	33	498	100	1030	1	1	33384803	567	-9.43	2.34	12	0.36	-180.00	727.00	3690	20230526	-53.98	1277	20230410	32.97	2245	-24.37	20240118	1556	9.13	20240308	3690	-53.98	20230526	1277	32.97	20230410	0.89	N	332290	100	33 억		224816	N	N	0	N	00	N
136	20240405	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	13	2	0.78	134644006	79852	92.43	1654	1699	1645	2170	1171	1672	1686.29	0.67	0	19113	1700	1685	1669	1654	1638	1693	1662	33	498	100	1030	1	1	33384803	563	-9.36	2.32	12	0.24	-180.00	727.00	3690	20230526	-54.34	1277	20230410	31.95	2245	-24.94	20240118	1556	8.29	20240308	3690	-54.34	20230526	1277	31.95	20230410	0.89	N	332290	100	33 억		224816	N	N	0	N	00	N
137	20240405	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	10	2	0.60	21925807	13098	15.16	1654	1684	1645	2170	1171	1672	1674.09	0.67	0	-1021	1700	1685	1669	1654	1638	1693	1662	33	498	100	1030	1	1	33384803	562	-9.34	2.31	12	0.04	-180.00	727.00	3690	20230526	-54.42	1277	20230410	31.71	2245	-25.08	20240118	1556	8.10	20240308	3690	-54.42	20230526	1277	31.71	20230410	0.89	N	332290	100	33 억		224816	N	N	0	N	00	N
138	20240404	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1672	15	2	0.91	142327662	85392	50.97	1656	1684	1653	2150	1160	1657	1666.75	0.70	0	-8916	1709	1683	1659	1633	1609	1696	1646	33	493	100	1020	1	1	33384803	558	-9.29	2.30	12	0.26	-180.00	727.00	3690	20230526	-54.69	1277	20230410	30.93	2245	-25.52	20240118	1556	7.46	20240308	3690	-54.69	20230526	1277	30.93	20230410	0.89	N	332290	100	33 억		234731	N	N	0	N	00	N
139	20240404	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	13	2	0.78	134592749	80764	48.20	1656	1684	1653	2150	1160	1657	1666.49	0.70	0	-8717	1709	1683	1659	1633	1609	1696	1646	33	493	100	1020	1	1	33384803	558	-9.28	2.30	12	0.24	-180.00	727.00	3690	20230526	-54.74	1277	20230410	30.78	2245	-25.61	20240118	1556	7.33	20240308	3690	-54.74	20230526	1277	30.78	20230410	0.89	N	332290	100	33 억		234731	N	N	0	N	00	N
140	20240404	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1663	6	2	0.36	116695246	70020	41.79	1656	1684	1653	2150	1160	1657	1666.60	0.70	0	-7596	1709	1683	1659	1633	1609	1696	1646	33	493	100	1020	1	1	33384803	555	-9.24	2.29	12	0.21	-180.00	727.00	3690	20230526	-54.93	1277	20230410	30.23	2245	-25.92	20240118	1556	6.88	20240308	3690	-54.93	20230526	1277	30.23	20230410	0.89	N	332290	100	33 억		234731	N	N	0	N	00	N
141	20240404	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1667	10	2	0.60	99652951	59814	35.70	1656	1684	1653	2150	1160	1657	1666.05	0.70	0	-4715	1709	1683	1659	1633	1609	1696	1646	33	493	100	1020	1	1	33384803	557	-9.26	2.29	12	0.18	-180.00	727.00	3690	20230526	-54.82	1277	20230410	30.54	2245	-25.75	20240118	1556	7.13	20240308	3690	-54.82	20230526	1277	30.54	20230410	0.89	N	332290	100	33 억		234731	N	N	0	N	00	N
142	20240404	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1671	14	2	0.84	86095303	51668	30.84	1656	1684	1653	2150	1160	1657	1666.32	0.70	0	-2651	1709	1683	1659	1633	1609	1696	1646	33	493	100	1020	1	1	33384803	558	-9.28	2.30	12	0.15	-180.00	727.00	3690	20230526	-54.72	1277	20230410	30.85	2245	-25.57	20240118	1556	7.39	20240308	3690	-54.72	20230526	1277	30.85	20230410	0.89	N	332290	100	33 억		234731	N	N	0	N	00	N
143	20240404	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1674	17	2	1.03	81086390	48668	29.05	1656	1684	1653	2150	1160	1657	1666.11	0.70	0	-2246	1709	1683	1659	1633	1609	1696	1646	33	493	100	1020	1	1	33384803	559	-9.30	2.30	12	0.15	-180.00	727.00	3690	20230526	-54.63	1277	20230410	31.09	2245	-25.43	20240118	1556	7.58	20240308	3690	-54.63	20230526	1277	31.09	20230410	0.89	N	332290	100	33 억		234731	N	N	0	N	00	N
144	20240404	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1661	4	2	0.24	49226211	29611	17.67	1656	1675	1653	2150	1160	1657	1662.43	0.70	0	-1828	1709	1683	1659	1633	1609	1696	1646	33	493	100	1020	1	1	33384803	555	-9.23	2.28	12	0.09	-180.00	727.00	3690	20230526	-54.99	1277	20230410	30.07	2245	-26.01	20240118	1556	6.75	20240308	3690	-54.99	20230526	1277	30.07	20230410	0.89	N	332290	100	33 억		234731	N	N	0	N	00	N
145	20240404	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1671	14	2	0.84	8858312	5322	3.18	1656	1675	1655	2150	1160	1657	1664.47	0.70	0	-1381	1709	1683	1659	1633	1609	1696	1646	33	493	100	1020	1	1	33384803	558	-9.28	2.30	12	0.02	-180.00	727.00	3690	20230526	-54.72	1277	20230410	30.85	2245	-25.57	20240118	1556	7.39	20240308	3690	-54.72	20230526	1277	30.85	20230410	0.89	N	332290	100	33 억		234731	N	N	0	N	00	N
146	20240403	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1657	4	2	0.24	275541937	165745	123.78	1649	1685	1635	2145	1158	1653	1662.44	0.73	0	-10281	1687	1670	1643	1626	1599	1678	1634	33	492	100	1020	1	1	33384803	553	-9.21	2.28	12	0.50	-180.00	727.00	3690	20230526	-55.09	1277	20230410	29.76	2245	-26.19	20240118	1556	6.49	20240308	3690	-55.09	20230526	1277	29.76	20230410	0.85	N	332290	100	33 억		245306	N	N	0	N	00	N
147	20240403	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	1	2	0.06	266173723	160084	119.55	1649	1685	1635	2145	1158	1653	1662.71	0.73	0	-12184	1687	1670	1643	1626	1599	1678	1634	33	492	100	1020	1	1	33384803	552	-9.19	2.28	12	0.48	-180.00	727.00	3690	20230526	-55.18	1277	20230410	29.52	2245	-26.33	20240118	1556	6.30	20240308	3690	-55.18	20230526	1277	29.52	20230410	0.85	N	332290	100	33 억		245306	N	N	0	N	00	N
148	20240403	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1661	8	2	0.48	229117701	137672	102.82	1649	1685	1635	2145	1158	1653	1664.23	0.73	0	-6443	1687	1670	1643	1626	1599	1678	1634	33	492	100	1020	1	1	33384803	555	-9.23	2.28	12	0.41	-180.00	727.00	3690	20230526	-54.99	1277	20230410	30.07	2245	-26.01	20240118	1556	6.75	20240308	3690	-54.99	20230526	1277	30.07	20230410	0.85	N	332290	100	33 억		245306	N	N	0	N	00	N
149	20240403	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1664	11	2	0.67	205267743	123303	92.09	1649	1685	1635	2145	1158	1653	1664.74	0.73	0	-3766	1687	1670	1643	1626	1599	1678	1634	33	492	100	1020	1	1	33384803	556	-9.24	2.29	12	0.37	-180.00	727.00	3690	20230526	-54.91	1277	20230410	30.31	2245	-25.88	20240118	1556	6.94	20240308	3690	-54.91	20230526	1277	30.31	20230410	0.85	N	332290	100	33 억		245306	N	N	0	N	00	N
150	20240403	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	15	2	0.91	181572258	109066	81.45	1649	1685	1635	2145	1158	1653	1664.79	0.73	0	4019	1687	1670	1643	1626	1599	1678	1634	33	492	100	1020	1	1	33384803	557	-9.27	2.29	12	0.33	-180.00	727.00	3690	20230526	-54.80	1277	20230410	30.62	2245	-25.70	20240118	1556	7.20	20240308	3690	-54.80	20230526	1277	30.62	20230410	0.85	N	332290	100	33 억		245306	N	N	0	N	00	N
151	20240403	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	27	2	1.63	158436077	95165	71.07	1649	1685	1635	2145	1158	1653	1664.86	0.73	0	8462	1687	1670	1643	1626	1599	1678	1634	33	492	100	1020	1	1	33384803	561	-9.33	2.31	12	0.29	-180.00	727.00	3690	20230526	-54.47	1277	20230410	31.56	2245	-25.17	20240118	1556	7.97	20240308	3690	-54.47	20230526	1277	31.56	20230410	0.85	N	332290	100	33 억		245306	N	N	0	N	00	N
152	20240403	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1657	4	2	0.24	97971619	58971	44.04	1649	1675	1635	2145	1158	1653	1661.35	0.73	0	-4072	1687	1670	1643	1626	1599	1678	1634	33	492	100	1020	1	1	33384803	553	-9.21	2.28	12	0.18	-180.00	727.00	3690	20230526	-55.09	1277	20230410	29.76	2245	-26.19	20240118	1556	6.49	20240308	3690	-55.09	20230526	1277	29.76	20230410	0.85	N	332290	100	33 억		245306	N	N	0	N	00	N
153	20240403	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1667	14	2	0.85	28204129	16964	12.67	1649	1675	1635	2145	1158	1653	1662.59	0.73	0	-5765	1687	1670	1643	1626	1599	1678	1634	33	492	100	1020	1	1	33384803	557	-9.26	2.29	12	0.05	-180.00	727.00	3690	20230526	-54.82	1277	20230410	30.54	2245	-25.75	20240118	1556	7.13	20240308	3690	-54.82	20230526	1277	30.54	20230410	0.85	N	332290	100	33 억		245306	N	N	0	N	00	N
154	20240402	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1653	25	2	1.54	218769946	133283	186.76	1626	1660	1616	2115	1140	1628	1641.35	0.64	0	35806	1654	1641	1626	1613	1598	1647	1619	33	487	100	1000	1	1	33384803	552	-9.18	2.27	12	0.40	-180.00	727.00	3690	20230526	-55.20	1277	20230410	29.44	2245	-26.37	20240118	1556	6.23	20240308	3690	-55.20	20230526	1277	29.44	20230410	0.80	N	332290	100	33 억		213230	N	N	0	N	00	N
155	20240402	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1657	29	2	1.78	212686267	129600	181.60	1626	1660	1616	2115	1140	1628	1641.10	0.64	0	35437	1654	1641	1626	1613	1598	1647	1619	33	487	100	1000	1	1	33384803	553	-9.21	2.28	12	0.39	-180.00	727.00	3690	20230526	-55.09	1277	20230410	29.76	2245	-26.19	20240118	1556	6.49	20240308	3690	-55.09	20230526	1277	29.76	20230410	0.80	N	332290	100	33 억		213230	N	N	0	N	00	N
156	20240402	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	12	2	0.74	99925227	61263	85.84	1626	1646	1616	2115	1140	1628	1631.09	0.64	0	7383	1654	1641	1626	1613	1598	1647	1619	33	487	100	1000	1	1	33384803	548	-9.11	2.26	12	0.18	-180.00	727.00	3690	20230526	-55.56	1277	20230410	28.43	2245	-26.95	20240118	1556	5.40	20240308	3690	-55.56	20230526	1277	28.43	20230410	0.80	N	332290	100	33 억		213230	N	N	0	N	00	N
157	20240402	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1638	10	2	0.61	94991977	58253	81.63	1626	1646	1616	2115	1140	1628	1630.68	0.64	0	8822	1654	1641	1626	1613	1598	1647	1619	33	487	100	1000	1	1	33384803	547	-9.10	2.25	12	0.17	-180.00	727.00	3690	20230526	-55.61	1277	20230410	28.27	2245	-27.04	20240118	1556	5.27	20240308	3690	-55.61	20230526	1277	28.27	20230410	0.80	N	332290	100	33 억		213230	N	N	0	N	00	N
158	20240402	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1644	16	2	0.98	80029843	49111	68.82	1626	1646	1616	2115	1140	1628	1629.57	0.64	0	10887	1654	1641	1626	1613	1598	1647	1619	33	487	100	1000	1	1	33384803	549	-9.13	2.26	12	0.15	-180.00	727.00	3690	20230526	-55.45	1277	20230410	28.74	2245	-26.77	20240118	1556	5.66	20240308	3690	-55.45	20230526	1277	28.74	20230410	0.80	N	332290	100	33 억		213230	N	N	0	N	00	N
159	20240402	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	0	3	0.00	65147451	40029	56.09	1626	1646	1616	2115	1140	1628	1627.51	0.64	0	9199	1654	1641	1626	1613	1598	1647	1619	33	487	100	1000	1	1	33384803	544	-9.04	2.24	12	0.12	-180.00	727.00	3690	20230526	-55.88	1277	20230410	27.49	2245	-27.48	20240118	1556	4.63	20240308	3690	-55.88	20230526	1277	27.49	20230410	0.80	N	332290	100	33 억		213230	N	N	0	N	00	N
160	20240402	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	2	2	0.12	16559440	10167	14.25	1626	1646	1616	2115	1140	1628	1628.74	0.64	0	-3244	1654	1641	1626	1613	1598	1647	1619	33	487	100	1000	1	1	33384803	544	-9.06	2.24	12	0.03	-180.00	727.00	3690	20230526	-55.83	1277	20230410	27.64	2245	-27.39	20240118	1556	4.76	20240308	3690	-55.83	20230526	1277	27.64	20230410	0.80	N	332290	100	33 억		213230	N	N	0	N	00	N
161	20240402	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	14	2	0.86	2752209	1682	2.36	1626	1646	1626	2115	1140	1628	1636.27	0.64	0	-1156	1654	1641	1626	1613	1598	1647	1619	33	487	100	1000	1	1	33384803	548	-9.12	2.26	12	0.01	-180.00	727.00	3690	20230526	-55.50	1277	20230410	28.58	2245	-26.86	20240118	1556	5.53	20240308	3690	-55.50	20230526	1277	28.58	20230410	0.80	N	332290	100	33 억		213230	N	N	0	N	00	N
162	20240401	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	5	2	0.31	116174584	71364	50.18	1625	1639	1611	2105	1137	1623	1627.92	0.59	0	11329	1691	1657	1631	1597	1571	1674	1614	33	482	100	1000	1	1	33384803	544	-9.04	2.24	12	0.21	-180.00	727.00	3690	20230526	-55.88	1277	20230410	27.49	2245	-27.48	20240118	1556	4.63	20240308	3690	-55.88	20230526	1277	27.49	20230410	0.81	N	332290	100	33 억		197184	N	N	0	N	00	N
163	20240401	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	14	2	0.86	111053380	68230	47.98	1625	1639	1611	2105	1137	1623	1627.63	0.59	0	8893	1691	1657	1631	1597	1571	1674	1614	33	482	100	1000	1	1	33384803	547	-9.09	2.25	12	0.20	-180.00	727.00	3690	20230526	-55.64	1277	20230410	28.19	2245	-27.08	20240118	1556	5.21	20240308	3690	-55.64	20230526	1277	28.19	20230410	0.81	N	332290	100	33 억		197184	N	N	0	N	00	N
164	20240401	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	16	2	0.99	105358496	64735	45.52	1625	1639	1611	2105	1137	1623	1627.54	0.59	0	7448	1691	1657	1631	1597	1571	1674	1614	33	482	100	1000	1	1	33384803	547	-9.11	2.25	12	0.19	-180.00	727.00	3690	20230526	-55.58	1277	20230410	28.35	2245	-26.99	20240118	1556	5.33	20240308	3690	-55.58	20230526	1277	28.35	20230410	0.81	N	332290	100	33 억		197184	N	N	0	N	00	N
165	20240401	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	11	2	0.68	91472000	56218	39.53	1625	1639	1611	2105	1137	1623	1627.09	0.59	0	1859	1691	1657	1631	1597	1571	1674	1614	33	482	100	1000	1	1	33384803	546	-9.08	2.25	12	0.17	-180.00	727.00	3690	20230526	-55.72	1277	20230410	27.96	2245	-27.22	20240118	1556	5.01	20240308	3690	-55.72	20230526	1277	27.96	20230410	0.81	N	332290	100	33 억		197184	N	N	0	N	00	N
166	20240401	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	11	2	0.68	88640509	54477	38.31	1625	1639	1611	2105	1137	1623	1627.12	0.59	0	1759	1691	1657	1631	1597	1571	1674	1614	33	482	100	1000	1	1	33384803	546	-9.08	2.25	12	0.16	-180.00	727.00	3690	20230526	-55.72	1277	20230410	27.96	2245	-27.22	20240118	1556	5.01	20240308	3690	-55.72	20230526	1277	27.96	20230410	0.81	N	332290	100	33 억		197184	N	N	0	N	00	N
167	20240401	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	11	2	0.68	77954273	47925	33.70	1625	1639	1611	2105	1137	1623	1626.59	0.59	0	1476	1691	1657	1631	1597	1571	1674	1614	33	482	100	1000	1	1	33384803	546	-9.08	2.25	12	0.14	-180.00	727.00	3690	20230526	-55.72	1277	20230410	27.96	2245	-27.22	20240118	1556	5.01	20240308	3690	-55.72	20230526	1277	27.96	20230410	0.81	N	332290	100	33 억		197184	N	N	0	N	00	N
168	20240401	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1622	-1	5	-0.06	30968607	19119	13.44	1625	1639	1611	2105	1137	1623	1619.78	0.59	0	-4850	1691	1657	1631	1597	1571	1674	1614	33	482	100	1000	1	1	33384803	542	-9.01	2.23	12	0.06	-180.00	727.00	3690	20230526	-56.04	1277	20230410	27.02	2245	-27.75	20240118	1556	4.24	20240308	3690	-56.04	20230526	1277	27.02	20230410	0.81	N	332290	100	33 억		197184	N	N	0	N	00	N
169	20240401	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1612	-11	5	-0.68	14452297	8937	6.28	1625	1639	1611	2105	1137	1623	1617.13	0.59	0	-7367	1691	1657	1631	1597	1571	1674	1614	33	482	100	1000	1	1	33384803	538	-8.96	2.22	12	0.03	-180.00	727.00	3690	20230526	-56.31	1277	20230410	26.23	2245	-28.20	20240118	1556	3.60	20240308	3690	-56.31	20230526	1277	26.23	20230410	0.81	N	332290	100	33 억		197184	N	N	0	N	00	N