KissMeData/083660/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	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1272	12	2	0.95	101729022	80357	111.64	1274	1274	1241	1638	882	1260	1265.96	0.18	0	3017	1310	1285	1255	1230	1200	1270	1215	122	378	200	830	1	1	61247181	779	-9.56	3.41	12	0.13	-133.00	373.00	2190	20230526	-41.92	860	20230424	47.91	1465	-13.17	20240112	1071	18.77	20240419	2190	-41.92	20230526	928	37.07	20231129	0.00	N	083660	200	122 억		109079	N	N	0	N	00	N
3	20240430	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	1261	1	2	0.08	68378817	54096	75.16	1274	1274	1241	1638	882	1260	1264.03	0.18	0	2347	1310	1285	1255	1230	1200	1270	1215	122	378	200	830	1	1	61247181	772	-9.48	3.38	12	0.09	-133.00	373.00	2190	20230526	-42.42	860	20230424	46.63	1465	-13.92	20240112	1071	17.74	20240419	2190	-42.42	20230526	928	35.88	20231129	0.00	N	083660	200	122 억		109079	N	N	0	N	00	N
4	20240430	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	1270	10	2	0.79	60482204	47840	66.46	1274	1274	1241	1638	882	1260	1264.26	0.18	0	1745	1310	1285	1255	1230	1200	1270	1215	122	378	200	830	1	1	61247181	778	-9.55	3.40	12	0.08	-133.00	373.00	2190	20230526	-42.01	860	20230424	47.67	1465	-13.31	20240112	1071	18.58	20240419	2190	-42.01	20230526	928	36.85	20231129	0.00	N	083660	200	122 억		109079	N	N	0	N	00	N
5	20240430	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	5	2	0.40	47479857	37585	52.22	1274	1274	1241	1638	882	1260	1263.27	0.18	0	1622	1310	1285	1255	1230	1200	1270	1215	122	378	200	830	1	1	61247181	775	-9.51	3.39	12	0.06	-133.00	373.00	2190	20230526	-42.24	860	20230424	47.09	1465	-13.65	20240112	1071	18.11	20240419	2190	-42.24	20230526	928	36.31	20231129	0.00	N	083660	200	122 억		109079	N	N	0	N	00	N
6	20240430	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1259	-1	5	-0.08	18559714	14801	20.56	1274	1274	1241	1638	882	1260	1253.95	0.18	0	649	1310	1285	1255	1230	1200	1270	1215	122	378	200	830	1	1	61247181	771	-9.47	3.38	12	0.02	-133.00	373.00	2190	20230526	-42.51	860	20230424	46.40	1465	-14.06	20240112	1071	17.55	20240419	2190	-42.51	20230526	928	35.67	20231129	0.00	N	083660	200	122 억		109079	N	N	0	N	00	N
7	20240430	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	-3	5	-0.24	13587727	10844	15.07	1274	1274	1241	1638	882	1260	1253.02	0.18	0	122	1310	1285	1255	1230	1200	1270	1215	122	378	200	830	1	1	61247181	770	-9.45	3.37	12	0.02	-133.00	373.00	2190	20230526	-42.60	860	20230424	46.16	1465	-14.20	20240112	1071	17.37	20240419	2190	-42.60	20230526	928	35.45	20231129	0.00	N	083660	200	122 억		109079	N	N	0	N	00	N
8	20240430	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-4	5	-0.32	9353844	7473	10.38	1274	1274	1241	1638	882	1260	1251.69	0.18	0	80	1310	1285	1255	1230	1200	1270	1215	122	378	200	830	1	1	61247181	769	-9.44	3.37	12	0.01	-133.00	373.00	2190	20230526	-42.65	860	20230424	46.05	1465	-14.27	20240112	1071	17.27	20240419	2190	-42.65	20230526	928	35.34	20231129	0.00	N	083660	200	122 억		109079	N	N	0	N	00	N
9	20240430	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	0	3	0.00	229040	180	0.25	1274	1274	1260	1638	882	1260	1272.44	0.18	0	-80	1310	1285	1255	1230	1200	1270	1215	122	378	200	830	1	1	61247181	772	-9.47	3.38	12	0.00	-133.00	373.00	2190	20230526	-42.47	860	20230424	46.51	1465	-13.99	20240112	1071	17.65	20240419	2190	-42.47	20230526	928	35.78	20231129	0.00	N	083660	200	122 억		109079	N	N	0	N	00	N
10	20240429	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	35	2	2.86	90477436	71979	144.25	1280	1280	1225	1592	858	1225	1257.03	0.17	0	4525	1287	1255	1218	1186	1149	1237	1168	122	367	200	800	1	1	61247181	772	-9.47	3.38	12	0.12	-133.00	373.00	2190	20230526	-42.47	780	20230421	61.54	1465	-13.99	20240112	1071	17.65	20240419	2190	-42.47	20230526	928	35.78	20231129	0.00	N	083660	200	122 억		104554	N	N	0	N	00	N
11	20240429	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	31	2	2.53	88300305	70246	140.77	1280	1280	1225	1592	858	1225	1257.05	0.17	0	4342	1287	1255	1218	1186	1149	1237	1168	122	367	200	800	1	1	61247181	769	-9.44	3.37	12	0.11	-133.00	373.00	2190	20230526	-42.65	780	20230421	61.03	1465	-14.27	20240112	1071	17.27	20240419	2190	-42.65	20230526	928	35.34	20231129	0.00	N	083660	200	122 억		104554	N	N	0	N	00	N
12	20240429	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1263	38	2	3.10	67409571	53499	107.21	1280	1280	1225	1592	858	1225	1260.07	0.17	0	2489	1287	1255	1218	1186	1149	1237	1168	122	367	200	800	1	1	61247181	774	-9.50	3.39	12	0.09	-133.00	373.00	2190	20230526	-42.33	780	20230421	61.92	1465	-13.79	20240112	1071	17.93	20240419	2190	-42.33	20230526	928	36.10	20231129	0.00	N	083660	200	122 억		104554	N	N	0	N	00	N
13	20240429	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	42	2	3.43	65440496	51930	104.07	1280	1280	1225	1592	858	1225	1260.22	0.17	0	1694	1287	1255	1218	1186	1149	1237	1168	122	367	200	800	1	1	61247181	776	-9.53	3.40	12	0.08	-133.00	373.00	2190	20230526	-42.15	780	20230421	62.44	1465	-13.52	20240112	1071	18.30	20240419	2190	-42.15	20230526	928	36.53	20231129	0.00	N	083660	200	122 억		104554	N	N	0	N	00	N
14	20240429	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	40	2	3.27	59736731	47426	95.04	1280	1280	1225	1592	858	1225	1259.64	0.17	0	-534	1287	1255	1218	1186	1149	1237	1168	122	367	200	800	1	1	61247181	775	-9.51	3.39	12	0.08	-133.00	373.00	2190	20230526	-42.24	780	20230421	62.18	1465	-13.65	20240112	1071	18.11	20240419	2190	-42.24	20230526	928	36.31	20231129	0.00	N	083660	200	122 억		104554	N	N	0	N	00	N
15	20240429	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	40	2	3.27	43725319	34761	69.66	1280	1280	1225	1592	858	1225	1257.96	0.17	0	-1646	1287	1255	1218	1186	1149	1237	1168	122	367	200	800	1	1	61247181	775	-9.51	3.39	12	0.06	-133.00	373.00	2190	20230526	-42.24	780	20230421	62.18	1465	-13.65	20240112	1071	18.11	20240419	2190	-42.24	20230526	928	36.31	20231129	0.00	N	083660	200	122 억		104554	N	N	0	N	00	N
16	20240429	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	35	2	2.86	26104646	20810	41.70	1280	1280	1225	1592	858	1225	1254.54	0.17	0	-1371	1287	1255	1218	1186	1149	1237	1168	122	367	200	800	1	1	61247181	772	-9.47	3.38	12	0.03	-133.00	373.00	2190	20230526	-42.47	780	20230421	61.54	1465	-13.99	20240112	1071	17.65	20240419	2190	-42.47	20230526	928	35.78	20231129	0.00	N	083660	200	122 억		104554	N	N	0	N	00	N
17	20240429	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	7	2	0.57	12813181	10172	20.38	1280	1280	1225	1592	858	1225	1259.93	0.17	0	-976	1287	1255	1218	1186	1149	1237	1168	122	367	200	800	1	1	61247181	755	-9.26	3.30	12	0.02	-133.00	373.00	2190	20230526	-43.74	780	20230421	57.95	1465	-15.90	20240112	1071	15.03	20240419	2190	-43.74	20230526	928	32.76	20231129	0.00	N	083660	200	122 억		104554	N	N	0	N	00	N
18	20240426	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	1	2	0.08	60782110	49898	98.92	1250	1250	1181	1591	857	1224	1218.13	0.17	0	418	1274	1248	1213	1187	1152	1262	1201	122	367	200	800	1	1	61247181	750	-9.21	3.28	12	0.08	-133.00	373.00	2190	20230526	-44.06	780	20230421	57.05	1465	-16.38	20240112	1071	14.38	20240419	2190	-44.06	20230526	928	32.00	20231129	0.00	N	083660	200	122 억		104136	N	N	0	N	00	N
19	20240426	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	10	2	0.82	59320680	48705	96.55	1250	1250	1181	1591	857	1224	1217.96	0.17	0	420	1274	1248	1213	1187	1152	1262	1201	122	367	200	800	1	1	61247181	756	-9.28	3.31	12	0.08	-133.00	373.00	2190	20230526	-43.65	780	20230421	58.21	1465	-15.77	20240112	1071	15.22	20240419	2190	-43.65	20230526	928	32.97	20231129	0.00	N	083660	200	122 억		104136	N	N	0	N	00	N
20	20240426	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	11	2	0.90	23610131	19251	38.16	1250	1250	1220	1591	857	1224	1226.44	0.17	0	139	1274	1248	1213	1187	1152	1262	1201	122	367	200	800	1	1	61247181	756	-9.29	3.31	12	0.03	-133.00	373.00	2190	20230526	-43.61	780	20230421	58.33	1465	-15.70	20240112	1071	15.31	20240419	2190	-43.61	20230526	928	33.08	20231129	0.00	N	083660	200	122 억		104136	N	N	0	N	00	N
21	20240426	130713	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-2	5	-0.16	20711008	16890	33.48	1250	1250	1220	1591	857	1224	1226.23	0.17	0	-512	1274	1248	1213	1187	1152	1262	1201	122	367	200	800	1	1	61247181	748	-9.19	3.28	12	0.03	-133.00	373.00	2190	20230526	-44.20	780	20230421	56.67	1465	-16.59	20240112	1071	14.10	20240419	2190	-44.20	20230526	928	31.68	20231129	0.00	N	083660	200	122 억		104136	N	N	0	N	00	N
22	20240426	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	11	2	0.90	20093785	16387	32.49	1250	1250	1220	1591	857	1224	1226.20	0.17	0	-512	1274	1248	1213	1187	1152	1262	1201	122	367	200	800	1	1	61247181	756	-9.29	3.31	12	0.03	-133.00	373.00	2190	20230526	-43.61	780	20230421	58.33	1465	-15.70	20240112	1071	15.31	20240419	2190	-43.61	20230526	928	33.08	20231129	0.00	N	083660	200	122 억		104136	N	N	0	N	00	N
23	20240426	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	15	2	1.23	5178177	4178	8.28	1250	1250	1221	1591	857	1224	1239.39	0.17	0	-676	1274	1248	1213	1187	1152	1262	1201	122	367	200	800	1	1	61247181	759	-9.32	3.32	12	0.01	-133.00	373.00	2190	20230526	-43.42	780	20230421	58.85	1465	-15.43	20240112	1071	15.69	20240419	2190	-43.42	20230526	928	33.51	20231129	0.00	N	083660	200	122 억		104136	N	N	0	N	00	N
24	20240426	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	21	2	1.72	3449679	2770	5.49	1250	1250	1228	1591	857	1224	1245.37	0.17	0	-770	1274	1248	1213	1187	1152	1262	1201	122	367	200	800	1	1	61247181	763	-9.36	3.34	12	0.00	-133.00	373.00	2190	20230526	-43.15	780	20230421	59.62	1465	-15.02	20240112	1071	16.25	20240419	2190	-43.15	20230526	928	34.16	20231129	0.00	N	083660	200	122 억		104136	N	N	0	N	00	N
25	20240426	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	25	2	2.04	590601	473	0.94	1250	1250	1248	1591	857	1224	1248.63	0.17	0	-134	1274	1248	1213	1187	1152	1262	1201	122	367	200	800	1	1	61247181	765	-9.39	3.35	12	0.00	-133.00	373.00	2190	20230526	-42.97	780	20230421	60.13	1465	-14.74	20240112	1071	16.62	20240419	2190	-42.97	20230526	928	34.59	20231129	0.00	N	083660	200	122 억		104136	N	N	0	N	00	N
26	20240425	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	36	2	3.03	60708025	50362	378.38	1199	1239	1178	1544	832	1188	1205.43	0.17	0	1228	1218	1202	1181	1165	1144	1211	1174	122	356	200	780	1	1	61247181	750	-9.20	3.28	12	0.08	-133.00	373.00	2190	20230526	-44.11	780	20230421	56.92	1465	-16.45	20240112	1071	14.29	20240419	2190	-44.11	20230526	928	31.90	20231129	0.00	N	083660	200	122 억		102908	N	N	0	N	00	N
27	20240425	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	37	2	3.11	59622187	49475	371.71	1199	1239	1178	1544	832	1188	1205.10	0.17	0	1238	1218	1202	1181	1165	1144	1211	1174	122	356	200	780	1	1	61247181	750	-9.21	3.28	12	0.08	-133.00	373.00	2190	20230526	-44.06	780	20230421	57.05	1465	-16.38	20240112	1071	14.38	20240419	2190	-44.06	20230526	928	32.00	20231129	0.00	N	083660	200	122 억		102908	N	N	0	N	00	N
28	20240425	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	32	2	2.69	56591652	46989	353.04	1199	1239	1178	1544	832	1188	1204.36	0.17	0	919	1218	1202	1181	1165	1144	1211	1174	122	356	200	780	1	1	61247181	747	-9.17	3.27	12	0.08	-133.00	373.00	2190	20230526	-44.29	780	20230421	56.41	1465	-16.72	20240112	1071	13.91	20240419	2190	-44.29	20230526	928	31.47	20231129	0.00	N	083660	200	122 억		102908	N	N	0	N	00	N
29	20240425	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	42	2	3.54	50406212	41914	314.91	1199	1230	1178	1544	832	1188	1202.61	0.17	0	296	1218	1202	1181	1165	1144	1211	1174	122	356	200	780	1	1	61247181	753	-9.25	3.30	12	0.07	-133.00	373.00	2190	20230526	-43.84	780	20230421	57.69	1465	-16.04	20240112	1071	14.85	20240419	2190	-43.84	20230526	928	32.54	20231129	0.00	N	083660	200	122 억		102908	N	N	0	N	00	N
30	20240425	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	17	2	1.43	28080533	23646	177.66	1199	1205	1178	1544	832	1188	1187.54	0.17	0	294	1218	1202	1181	1165	1144	1211	1174	122	356	200	780	1	1	61247181	738	-9.06	3.23	12	0.04	-133.00	373.00	2190	20230526	-44.98	780	20230421	54.49	1465	-17.75	20240112	1071	12.51	20240419	2190	-44.98	20230526	928	29.85	20231129	0.00	N	083660	200	122 억		102908	N	N	0	N	00	N
31	20240425	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	10	2	0.84	23434420	19775	148.57	1199	1199	1178	1544	832	1188	1185.05	0.17	0	-77	1218	1202	1181	1165	1144	1211	1174	122	356	200	780	1	1	61247181	734	-9.01	3.21	12	0.03	-133.00	373.00	2190	20230526	-45.30	780	20230421	53.59	1465	-18.23	20240112	1071	11.86	20240419	2190	-45.30	20230526	928	29.09	20231129	0.00	N	083660	200	122 억		102908	N	N	0	N	00	N
32	20240425	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	4	2	0.34	16082972	13601	102.19	1199	1199	1178	1544	832	1188	1182.48	0.17	0	-245	1218	1202	1181	1165	1144	1211	1174	122	356	200	780	1	1	61247181	730	-8.96	3.20	12	0.02	-133.00	373.00	2190	20230526	-45.57	780	20230421	52.82	1465	-18.63	20240112	1071	11.30	20240419	2190	-45.57	20230526	928	28.45	20231129	0.00	N	083660	200	122 억		102908	N	N	0	N	00	N
33	20240425	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	10	2	0.84	825423	689	5.18	1199	1199	1198	1544	832	1188	1198.00	0.17	0	-685	1218	1202	1181	1165	1144	1211	1174	122	356	200	780	1	1	61247181	734	-9.01	3.21	12	0.00	-133.00	373.00	2190	20230526	-45.30	780	20230421	53.59	1465	-18.23	20240112	1071	11.86	20240419	2190	-45.30	20230526	928	29.09	20231129	0.00	N	083660	200	122 억		102908	N	N	0	N	00	N
34	20240424	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	18	2	1.54	15724429	13309	134.99	1170	1197	1160	1521	819	1170	1181.28	0.17	0	953	1216	1192	1176	1152	1136	1205	1165	122	351	200	770	1	1	61247181	728	-8.93	3.18	12	0.02	-133.00	373.00	2190	20230526	-45.75	780	20230421	52.31	1465	-18.91	20240112	1071	10.92	20240419	2190	-45.75	20230526	860	38.14	20230424	0.00	N	083660	200	122 억		101955	N	N	0	N	00	N
35	20240424	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	15	2	1.28	14047346	11896	120.66	1170	1197	1160	1521	819	1170	1180.85	0.17	0	475	1216	1192	1176	1152	1136	1205	1165	122	351	200	770	1	1	61247181	726	-8.91	3.18	12	0.02	-133.00	373.00	2190	20230526	-45.89	780	20230421	51.92	1465	-19.11	20240112	1071	10.64	20240419	2190	-45.89	20230526	860	37.79	20230424	0.00	N	083660	200	122 억		101955	N	N	0	N	00	N
36	20240424	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	15	2	1.28	8743345	7413	75.19	1170	1197	1160	1521	819	1170	1179.46	0.17	0	465	1216	1192	1176	1152	1136	1205	1165	122	351	200	770	1	1	61247181	726	-8.91	3.18	12	0.01	-133.00	373.00	2190	20230526	-45.89	780	20230421	51.92	1465	-19.11	20240112	1071	10.64	20240419	2190	-45.89	20230526	860	37.79	20230424	0.00	N	083660	200	122 억		101955	N	N	0	N	00	N
37	20240424	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	2	2	0.17	6311401	5351	54.28	1170	1197	1160	1521	819	1170	1179.48	0.17	0	366	1216	1192	1176	1152	1136	1205	1165	122	351	200	770	1	1	61247181	718	-8.81	3.14	12	0.01	-133.00	373.00	2190	20230526	-46.48	780	20230421	50.26	1465	-20.00	20240112	1071	9.43	20240419	2190	-46.48	20230526	860	36.28	20230424	0.00	N	083660	200	122 억		101955	N	N	0	N	00	N
38	20240424	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	14	2	1.20	5051500	4280	43.41	1170	1197	1160	1521	819	1170	1180.26	0.17	0	158	1216	1192	1176	1152	1136	1205	1165	122	351	200	770	1	1	61247181	725	-8.90	3.17	12	0.01	-133.00	373.00	2190	20230526	-45.94	780	20230421	51.79	1465	-19.18	20240112	1071	10.55	20240419	2190	-45.94	20230526	860	37.67	20230424	0.00	N	083660	200	122 억		101955	N	N	0	N	00	N
39	20240424	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	14	2	1.20	4907218	4158	42.17	1170	1197	1160	1521	819	1170	1180.19	0.17	0	149	1216	1192	1176	1152	1136	1205	1165	122	351	200	770	1	1	61247181	725	-8.90	3.17	12	0.01	-133.00	373.00	2190	20230526	-45.94	780	20230421	51.79	1465	-19.18	20240112	1071	10.55	20240419	2190	-45.94	20230526	860	37.67	20230424	0.00	N	083660	200	122 억		101955	N	N	0	N	00	N
40	20240424	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	8	2	0.68	3083330	2600	26.37	1170	1197	1170	1521	819	1170	1185.90	0.17	0	-2	1216	1192	1176	1152	1136	1205	1165	122	351	200	770	1	1	61247181	721	-8.86	3.16	12	0.00	-133.00	373.00	2190	20230526	-46.21	780	20230421	51.03	1465	-19.59	20240112	1071	9.99	20240419	2190	-46.21	20230526	860	36.98	20230424	0.00	N	083660	200	122 억		101955	N	N	0	N	00	N
41	20240424	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	27	2	2.31	158867	133	1.35	1170	1197	1170	1521	819	1170	1194.49	0.17	0	-100	1216	1192	1176	1152	1136	1205	1165	122	351	200	770	1	1	61247181	733	-9.00	3.21	12	0.00	-133.00	373.00	2190	20230526	-45.34	780	20230421	53.46	1465	-18.29	20240112	1071	11.76	20240419	2190	-45.34	20230526	860	39.19	20230424	0.00	N	083660	200	122 억		101955	N	N	0	N	00	N
42	20240423	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	1	2	0.09	11327441	9670	20.08	1168	1200	1160	1519	819	1169	1171.40	0.17	0	-543	1319	1244	1190	1115	1061	1217	1088	122	350	200	770	1	1	61247181	717	-8.80	3.14	12	0.02	-133.00	373.00	2190	20230526	-46.58	780	20230421	50.00	1465	-20.14	20240112	1071	9.24	20240419	2190	-46.58	20230526	860	36.05	20230424	0.00	N	083660	200	122 억		102498	N	N	0	N	00	N
43	20240423	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	1	2	0.09	10692309	9127	18.96	1168	1200	1160	1519	819	1169	1171.50	0.17	0	-542	1319	1244	1190	1115	1061	1217	1088	122	350	200	770	1	1	61247181	717	-8.80	3.14	12	0.01	-133.00	373.00	2190	20230526	-46.58	780	20230421	50.00	1465	-20.14	20240112	1071	9.24	20240419	2190	-46.58	20230526	860	36.05	20230424	0.00	N	083660	200	122 억		102498	N	N	0	N	00	N
44	20240423	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	14	2	1.20	7231809	6169	12.81	1168	1200	1160	1519	819	1169	1172.28	0.17	0	-532	1319	1244	1190	1115	1061	1217	1088	122	350	200	770	1	1	61247181	725	-8.89	3.17	12	0.01	-133.00	373.00	2190	20230526	-45.98	780	20230421	51.67	1465	-19.25	20240112	1071	10.46	20240419	2190	-45.98	20230526	860	37.56	20230424	0.00	N	083660	200	122 억		102498	N	N	0	N	00	N
45	20240423	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	14	2	1.20	7231809	6169	12.81	1168	1200	1160	1519	819	1169	1172.28	0.17	0	-532	1319	1244	1190	1115	1061	1217	1088	122	350	200	770	1	1	61247181	725	-8.89	3.17	12	0.01	-133.00	373.00	2190	20230526	-45.98	780	20230421	51.67	1465	-19.25	20240112	1071	10.46	20240419	2190	-45.98	20230526	860	37.56	20230424	0.00	N	083660	200	122 억		102498	N	N	0	N	00	N
46	20240423	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	0	3	0.00	6004199	5121	10.64	1168	1200	1160	1519	819	1169	1172.47	0.17	0	-532	1319	1244	1190	1115	1061	1217	1088	122	350	200	770	1	1	61247181	716	-8.79	3.13	12	0.01	-133.00	373.00	2190	20230526	-46.62	780	20230421	49.87	1465	-20.20	20240112	1071	9.15	20240419	2190	-46.62	20230526	860	35.93	20230424	0.00	N	083660	200	122 억		102498	N	N	0	N	00	N
47	20240423	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	7	2	0.60	5267798	4496	9.34	1168	1200	1160	1519	819	1169	1171.66	0.17	0	-532	1319	1244	1190	1115	1061	1217	1088	122	350	200	770	1	1	61247181	720	-8.84	3.15	12	0.01	-133.00	373.00	2190	20230526	-46.30	780	20230421	50.77	1465	-19.73	20240112	1071	9.80	20240419	2190	-46.30	20230526	860	36.74	20230424	0.00	N	083660	200	122 억		102498	N	N	0	N	00	N
48	20240423	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	28	2	2.40	3702577	3167	6.58	1168	1200	1160	1519	819	1169	1169.11	0.17	0	-531	1319	1244	1190	1115	1061	1217	1088	122	350	200	770	1	1	61247181	733	-9.00	3.21	12	0.01	-133.00	373.00	2190	20230526	-45.34	780	20230421	53.46	1465	-18.29	20240112	1071	11.76	20240419	2190	-45.34	20230526	860	39.19	20230424	0.00	N	083660	200	122 억		102498	N	N	0	N	00	N
49	20240423	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-8	5	-0.68	805791	692	1.44	1168	1168	1160	1519	819	1169	1164.44	0.17	0	-501	1319	1244	1190	1115	1061	1217	1088	122	350	200	770	1	1	61247181	711	-8.73	3.11	12	0.00	-133.00	373.00	2190	20230526	-46.99	780	20230421	48.85	1465	-20.75	20240112	1071	8.40	20240419	2190	-46.99	20230526	860	35.00	20230424	0.00	N	083660	200	122 억		102498	N	N	0	N	00	N
50	20240422	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	1	2	0.09	56097253	48147	78.60	1250	1265	1136	1518	818	1168	1163.14	0.17	0	-1193	1235	1201	1136	1102	1037	1169	1070	122	350	200	770	1	1	61247181	716	-8.79	3.13	12	0.08	-133.00	373.00	2190	20230526	-46.62	780	20230414	49.87	1465	-20.20	20240112	1071	9.15	20240419	2190	-46.62	20230526	860	35.93	20230424	0.00	N	083660	200	122 억		103696	N	N	0	N	00	N
51	20240422	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	-4	5	-0.34	27829060	23844	38.93	1250	1265	1136	1518	818	1168	1167.13	0.17	0	-1159	1235	1201	1136	1102	1037	1169	1070	122	350	200	770	1	1	61247181	713	-8.75	3.12	12	0.04	-133.00	373.00	2190	20230526	-46.85	780	20230414	49.23	1465	-20.55	20240112	1071	8.68	20240419	2190	-46.85	20230526	860	35.35	20230424	0.00	N	083660	200	122 억		103696	N	N	0	N	00	N
52	20240422	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-1	5	-0.09	26841924	22988	37.53	1250	1265	1136	1518	818	1168	1167.65	0.17	0	-1135	1235	1201	1136	1102	1037	1169	1070	122	350	200	770	1	1	61247181	715	-8.77	3.13	12	0.04	-133.00	373.00	2190	20230526	-46.71	780	20230414	49.62	1465	-20.34	20240112	1071	8.96	20240419	2190	-46.71	20230526	860	35.70	20230424	0.00	N	083660	200	122 억		103696	N	N	0	N	00	N
53	20240422	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-8	5	-0.68	21663856	18484	30.18	1250	1265	1136	1518	818	1168	1172.03	0.17	0	-1095	1235	1201	1136	1102	1037	1169	1070	122	350	200	770	1	1	61247181	710	-8.72	3.11	12	0.03	-133.00	373.00	2190	20230526	-47.03	780	20230414	48.72	1465	-20.82	20240112	1071	8.31	20240419	2190	-47.03	20230526	860	34.88	20230424	0.00	N	083660	200	122 억		103696	N	N	0	N	00	N
54	20240422	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	4	2	0.34	20443569	17442	28.48	1250	1265	1136	1518	818	1168	1172.09	0.17	0	-946	1235	1201	1136	1102	1037	1169	1070	122	350	200	770	1	1	61247181	718	-8.81	3.14	12	0.03	-133.00	373.00	2190	20230526	-46.48	780	20230414	50.26	1465	-20.00	20240112	1071	9.43	20240419	2190	-46.48	20230526	860	36.28	20230424	0.00	N	083660	200	122 억		103696	N	N	0	N	00	N
55	20240422	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-19	5	-1.63	18082891	15395	25.13	1250	1265	1136	1518	818	1168	1174.60	0.17	0	-758	1235	1201	1136	1102	1037	1169	1070	122	350	200	770	1	1	61247181	704	-8.64	3.08	12	0.03	-133.00	373.00	2190	20230526	-47.53	780	20230414	47.31	1465	-21.57	20240112	1071	7.28	20240419	2190	-47.53	20230526	860	33.60	20230424	0.00	N	083660	200	122 억		103696	N	N	0	N	00	N
56	20240422	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	23	2	1.97	10792237	9039	14.76	1250	1265	1150	1518	818	1168	1193.96	0.17	0	-596	1235	1201	1136	1102	1037	1169	1070	122	350	200	770	1	1	61247181	729	-8.95	3.19	12	0.01	-133.00	373.00	2190	20230526	-45.62	780	20230414	52.69	1465	-18.70	20240112	1071	11.20	20240419	2190	-45.62	20230526	860	38.49	20230424	0.00	N	083660	200	122 억		103696	N	N	0	N	00	N
57	20240422	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	17	2	1.46	5923570	4885	7.98	1250	1265	1158	1518	818	1168	1212.60	0.17	0	-516	1235	1201	1136	1102	1037	1169	1070	122	350	200	770	1	1	61247181	726	-8.91	3.18	12	0.01	-133.00	373.00	2190	20230526	-45.89	780	20230414	51.92	1465	-19.11	20240112	1071	10.64	20240419	2190	-45.89	20230526	860	37.79	20230424	0.00	N	083660	200	122 억		103696	N	N	0	N	00	N
58	20240419	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	31	2	2.73	67780282	61253	205.15	1170	1170	1071	1478	796	1137	1106.56	0.17	0	552	1195	1166	1150	1121	1105	1158	1113	122	341	200	750	1	1	61247181	715	-8.78	3.13	12	0.10	-133.00	373.00	2190	20230526	-46.67	741	20230413	57.62	1465	-20.27	20240112	1071	9.06	20240419	2190	-46.67	20230526	780	49.74	20230421	0.00	N	083660	200	122 억		103053	N	N	0	N	00	N
59	20240419	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	12	2	1.06	59549438	54156	181.38	1170	1170	1071	1478	796	1137	1099.59	0.17	0	1342	1195	1166	1150	1121	1105	1158	1113	122	341	200	750	1	1	61247181	704	-8.64	3.08	12	0.09	-133.00	373.00	2190	20230526	-47.53	741	20230413	55.06	1465	-21.57	20240112	1071	7.28	20240419	2190	-47.53	20230526	780	47.31	20230421	0.00	N	083660	200	122 억		103053	N	N	0	N	00	N
60	20240419	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-26	5	-2.29	52064291	47519	159.16	1170	1170	1071	1478	796	1137	1095.65	0.17	0	1206	1195	1166	1150	1121	1105	1158	1113	122	341	200	750	1	1	61247181	680	-8.35	2.98	12	0.08	-133.00	373.00	2190	20230526	-49.27	741	20230413	49.93	1465	-24.16	20240112	1071	3.73	20240419	2190	-49.27	20230526	780	42.44	20230421	0.00	N	083660	200	122 억		103053	N	N	0	N	00	N
61	20240419	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-34	5	-2.99	47079456	43020	144.09	1170	1170	1071	1478	796	1137	1094.36	0.17	0	923	1195	1166	1150	1121	1105	1158	1113	122	341	200	750	1	1	61247181	676	-8.29	2.96	12	0.07	-133.00	373.00	2190	20230526	-49.63	741	20230413	48.85	1465	-24.71	20240112	1071	2.99	20240419	2190	-49.63	20230526	780	41.41	20230421	0.00	N	083660	200	122 억		103053	N	N	0	N	00	N
62	20240419	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-54	5	-4.75	43335512	39582	132.57	1170	1170	1071	1478	796	1137	1094.83	0.17	0	1581	1195	1166	1150	1121	1105	1158	1113	122	341	200	750	1	1	61247181	663	-8.14	2.90	12	0.06	-133.00	373.00	2190	20230526	-50.55	741	20230413	46.15	1465	-26.08	20240112	1071	1.12	20240419	2190	-50.55	20230526	780	38.85	20230421	0.00	N	083660	200	122 억		103053	N	N	0	N	00	N
63	20240419	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-55	5	-4.84	38628327	35204	117.91	1170	1170	1071	1478	796	1137	1097.27	0.17	0	1641	1195	1166	1150	1121	1105	1158	1113	122	341	200	750	1	1	61247181	663	-8.14	2.90	12	0.06	-133.00	373.00	2190	20230526	-50.59	741	20230413	46.02	1465	-26.14	20240112	1071	1.03	20240419	2190	-50.59	20230526	780	38.72	20230421	0.00	N	083660	200	122 억		103053	N	N	0	N	00	N
64	20240419	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-34	5	-2.99	13327187	11970	40.09	1170	1170	1102	1478	796	1137	1113.38	0.17	0	-204	1195	1166	1150	1121	1105	1158	1113	122	341	200	750	1	1	61247181	676	-8.29	2.96	12	0.02	-133.00	373.00	2190	20230526	-49.63	741	20230413	48.85	1465	-24.71	20240112	1090	1.19	20240207	2190	-49.63	20230526	780	41.41	20230421	0.00	N	083660	200	122 억		103053	N	N	0	N	00	N
65	20240419	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	6	2	0.53	104139	91	0.30	1170	1170	1143	1478	796	1137	1144.38	0.17	0	-1	1195	1166	1150	1121	1105	1158	1113	122	341	200	750	1	1	61247181	700	-8.59	3.06	12	0.00	-133.00	373.00	2190	20230526	-47.81	741	20230413	54.25	1465	-21.98	20240112	1090	4.86	20240207	2190	-47.81	20230526	780	46.54	20230421	0.00	N	083660	200	122 억		103053	N	N	0	N	00	N
66	20240418	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-18	5	-1.56	34158852	29854	50.14	1140	1179	1134	1501	809	1155	1144.19	0.17	0	-1874	1207	1180	1165	1138	1123	1173	1131	122	346	200	760	1	1	61247181	696	-8.55	3.05	12	0.05	-133.00	373.00	2190	20230526	-48.08	741	20230413	53.44	1465	-22.39	20240112	1090	4.31	20240207	2190	-48.08	20230526	780	45.77	20230421	0.00	N	083660	200	122 억		104927	N	N	0	N	00	N
67	20240418	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-17	5	-1.47	29538901	25794	43.33	1140	1179	1134	1501	809	1155	1145.18	0.17	0	-1751	1207	1180	1165	1138	1123	1173	1131	122	346	200	760	1	1	61247181	697	-8.56	3.05	12	0.04	-133.00	373.00	2190	20230526	-48.04	741	20230413	53.58	1465	-22.32	20240112	1090	4.40	20240207	2190	-48.04	20230526	780	45.90	20230421	0.00	N	083660	200	122 억		104927	N	N	0	N	00	N
68	20240418	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-8	5	-0.69	25386890	22161	37.22	1140	1179	1134	1501	809	1155	1145.56	0.17	0	-1826	1207	1180	1165	1138	1123	1173	1131	122	346	200	760	1	1	61247181	703	-8.62	3.08	12	0.04	-133.00	373.00	2190	20230526	-47.63	741	20230413	54.79	1465	-21.71	20240112	1090	5.23	20240207	2190	-47.63	20230526	780	47.05	20230421	0.00	N	083660	200	122 억		104927	N	N	0	N	00	N
69	20240418	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-8	5	-0.69	19998241	17459	29.33	1140	1179	1134	1501	809	1155	1145.43	0.17	0	-214	1207	1180	1165	1138	1123	1173	1131	122	346	200	760	1	1	61247181	703	-8.62	3.08	12	0.03	-133.00	373.00	2190	20230526	-47.63	741	20230413	54.79	1465	-21.71	20240112	1090	5.23	20240207	2190	-47.63	20230526	780	47.05	20230421	0.00	N	083660	200	122 억		104927	N	N	0	N	00	N
70	20240418	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-7	5	-0.61	15574686	13600	22.84	1140	1179	1134	1501	809	1155	1145.19	0.17	0	-214	1207	1180	1165	1138	1123	1173	1131	122	346	200	760	1	1	61247181	703	-8.63	3.08	12	0.02	-133.00	373.00	2190	20230526	-47.58	741	20230413	54.93	1465	-21.64	20240112	1090	5.32	20240207	2190	-47.58	20230526	780	47.18	20230421	0.00	N	083660	200	122 억		104927	N	N	0	N	00	N
71	20240418	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-6	5	-0.52	9102575	7927	13.31	1140	1179	1134	1501	809	1155	1148.29	0.17	0	-459	1207	1180	1165	1138	1123	1173	1131	122	346	200	760	1	1	61247181	704	-8.64	3.08	12	0.01	-133.00	373.00	2190	20230526	-47.53	741	20230413	55.06	1465	-21.57	20240112	1090	5.41	20240207	2190	-47.53	20230526	780	47.31	20230421	0.00	N	083660	200	122 억		104927	N	N	0	N	00	N
72	20240418	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-2	5	-0.17	7121187	6202	10.42	1140	1179	1134	1501	809	1155	1148.19	0.17	0	-426	1207	1180	1165	1138	1123	1173	1131	122	346	200	760	1	1	61247181	706	-8.67	3.09	12	0.01	-133.00	373.00	2190	20230526	-47.35	741	20230413	55.60	1465	-21.30	20240112	1090	5.78	20240207	2190	-47.35	20230526	780	47.82	20230421	0.00	N	083660	200	122 억		104927	N	N	0	N	00	N
73	20240418	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	24	2	2.08	2609840	2276	3.82	1140	1179	1140	1501	809	1155	1146.63	0.17	0	-204	1207	1180	1165	1138	1123	1173	1131	122	346	200	760	1	1	61247181	722	-8.86	3.16	12	0.00	-133.00	373.00	2190	20230526	-46.16	741	20230413	59.11	1465	-19.52	20240112	1090	8.17	20240207	2190	-46.16	20230526	780	51.15	20230421	0.00	N	083660	200	122 억		104927	N	N	0	N	00	N
74	20240417	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-39	5	-3.27	67906435	58472	573.70	1191	1192	1150	1552	836	1194	1161.35	0.17	0	-280	1254	1224	1197	1167	1140	1222	1165	122	358	200	780	1	1	61247181	707	-8.68	3.10	12	0.10	-133.00	373.00	2190	20230526	-47.26	741	20230413	55.87	1465	-21.16	20240112	1090	5.96	20240207	2190	-47.26	20230526	780	48.08	20230421	0.00	N	083660	200	122 억		105244	N	N	0	N	00	N
75	20240417	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-35	5	-2.93	65118772	56059	550.03	1191	1192	1150	1552	836	1194	1161.61	0.17	0	-84	1254	1224	1197	1167	1140	1222	1165	122	358	200	780	1	1	61247181	710	-8.71	3.11	12	0.09	-133.00	373.00	2190	20230526	-47.08	741	20230413	56.41	1465	-20.89	20240112	1090	6.33	20240207	2190	-47.08	20230526	780	48.59	20230421	0.00	N	083660	200	122 억		105244	N	N	0	N	00	N
76	20240417	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-35	5	-2.93	47945722	41198	404.22	1191	1192	1150	1552	836	1194	1163.79	0.17	0	181	1254	1224	1197	1167	1140	1222	1165	122	358	200	780	1	1	61247181	710	-8.71	3.11	12	0.07	-133.00	373.00	2190	20230526	-47.08	741	20230413	56.41	1465	-20.89	20240112	1090	6.33	20240207	2190	-47.08	20230526	780	48.59	20230421	0.00	N	083660	200	122 억		105244	N	N	0	N	00	N
77	20240417	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-29	5	-2.43	37795145	32430	318.19	1191	1192	1150	1552	836	1194	1165.44	0.17	0	201	1254	1224	1197	1167	1140	1222	1165	122	358	200	780	1	1	61247181	714	-8.76	3.12	12	0.05	-133.00	373.00	2190	20230526	-46.80	741	20230413	57.22	1465	-20.48	20240112	1090	6.88	20240207	2190	-46.80	20230526	780	49.36	20230421	0.00	N	083660	200	122 억		105244	N	N	0	N	00	N
78	20240417	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-26	5	-2.18	25911283	22193	217.75	1191	1192	1150	1552	836	1194	1167.54	0.17	0	114	1254	1224	1197	1167	1140	1222	1165	122	358	200	780	1	1	61247181	715	-8.78	3.13	12	0.04	-133.00	373.00	2190	20230526	-46.67	741	20230413	57.62	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	780	49.74	20230421	0.00	N	083660	200	122 억		105244	N	N	0	N	00	N
79	20240417	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-34	5	-2.85	25133253	21527	211.21	1191	1192	1150	1552	836	1194	1167.52	0.17	0	163	1254	1224	1197	1167	1140	1222	1165	122	358	200	780	1	1	61247181	710	-8.72	3.11	12	0.04	-133.00	373.00	2190	20230526	-47.03	741	20230413	56.55	1465	-20.82	20240112	1090	6.42	20240207	2190	-47.03	20230526	780	48.72	20230421	0.00	N	083660	200	122 억		105244	N	N	0	N	00	N
80	20240417	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-19	5	-1.59	11547217	9814	96.29	1191	1192	1170	1552	836	1194	1176.61	0.17	0	-72	1254	1224	1197	1167	1140	1222	1165	122	358	200	780	1	1	61247181	720	-8.83	3.15	12	0.02	-133.00	373.00	2190	20230526	-46.35	741	20230413	58.57	1465	-19.80	20240112	1090	7.80	20240207	2190	-46.35	20230526	780	50.64	20230421	0.00	N	083660	200	122 억		105244	N	N	0	N	00	N
81	20240417	090623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-3	5	-0.25	2067667	1755	17.22	1191	1192	1175	1552	836	1194	1178.16	0.17	0	21	1254	1224	1197	1167	1140	1222	1165	122	358	200	780	1	1	61247181	729	-8.95	3.19	12	0.00	-133.00	373.00	2190	20230526	-45.62	741	20230413	60.73	1465	-18.70	20240112	1090	9.27	20240207	2190	-45.62	20230526	780	52.69	20230421	0.00	N	083660	200	122 억		105244	N	N	0	N	00	N
82	20240416	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	0	3	0.00	12077196	10191	43.39	1194	1227	1170	1552	836	1194	1185.08	0.17	0	-1451	1232	1212	1196	1176	1160	1205	1169	122	358	200	780	1	1	61247181	731	-8.98	3.20	12	0.02	-133.00	373.00	2190	20230526	-45.48	741	20230413	61.13	1465	-18.50	20240112	1090	9.54	20240207	2190	-45.48	20230526	780	53.08	20230421	0.00	N	083660	200	122 억		106728	N	N	0	N	00	N
83	20240416	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	0	3	0.00	11492146	9701	41.30	1194	1227	1170	1552	836	1194	1184.64	0.17	0	-1267	1232	1212	1196	1176	1160	1205	1169	122	358	200	780	1	1	61247181	731	-8.98	3.20	12	0.02	-133.00	373.00	2190	20230526	-45.48	741	20230413	61.13	1465	-18.50	20240112	1090	9.54	20240207	2190	-45.48	20230526	780	53.08	20230421	0.00	N	083660	200	122 억		106728	N	N	0	N	00	N
84	20240416	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-3	5	-0.25	9617348	8128	34.61	1194	1227	1170	1552	836	1194	1183.24	0.17	0	-1179	1232	1212	1196	1176	1160	1205	1169	122	358	200	780	1	1	61247181	729	-8.95	3.19	12	0.01	-133.00	373.00	2190	20230526	-45.62	741	20230413	60.73	1465	-18.70	20240112	1090	9.27	20240207	2190	-45.62	20230526	780	52.69	20230421	0.00	N	083660	200	122 억		106728	N	N	0	N	00	N
85	20240416	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-6	5	-0.50	8836309	7470	31.80	1194	1227	1170	1552	836	1194	1182.91	0.17	0	-1045	1232	1212	1196	1176	1160	1205	1169	122	358	200	780	1	1	61247181	728	-8.93	3.18	12	0.01	-133.00	373.00	2190	20230526	-45.75	741	20230413	60.32	1465	-18.91	20240112	1090	8.99	20240207	2190	-45.75	20230526	780	52.31	20230421	0.00	N	083660	200	122 억		106728	N	N	0	N	00	N
86	20240416	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-5	5	-0.42	8678732	7337	31.24	1194	1227	1170	1552	836	1194	1182.87	0.17	0	-998	1232	1212	1196	1176	1160	1205	1169	122	358	200	780	1	1	61247181	728	-8.94	3.19	12	0.01	-133.00	373.00	2190	20230526	-45.71	741	20230413	60.46	1465	-18.84	20240112	1090	9.08	20240207	2190	-45.71	20230526	780	52.44	20230421	0.00	N	083660	200	122 억		106728	N	N	0	N	00	N
87	20240416	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-4	5	-0.34	7752141	6556	27.91	1194	1227	1170	1552	836	1194	1182.45	0.17	0	-733	1232	1212	1196	1176	1160	1205	1169	122	358	200	780	1	1	61247181	729	-8.95	3.19	12	0.01	-133.00	373.00	2190	20230526	-45.66	741	20230413	60.59	1465	-18.77	20240112	1090	9.17	20240207	2190	-45.66	20230526	780	52.56	20230421	0.00	N	083660	200	122 억		106728	N	N	0	N	00	N
88	20240416	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	5	2	0.42	1384505	1156	4.92	1194	1227	1186	1552	836	1194	1197.67	0.17	0	-682	1232	1212	1196	1176	1160	1205	1169	122	358	200	780	1	1	61247181	734	-9.02	3.21	12	0.00	-133.00	373.00	2190	20230526	-45.25	741	20230413	61.81	1465	-18.16	20240112	1090	10.00	20240207	2190	-45.25	20230526	780	53.72	20230421	0.00	N	083660	200	122 억		106728	N	N	0	N	00	N
89	20240416	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	23	2	1.93	287024	237	1.01	1194	1227	1194	1552	836	1194	1211.07	0.17	0	-64	1232	1212	1196	1176	1160	1205	1169	122	358	200	780	1	1	61247181	745	-9.15	3.26	12	0.00	-133.00	373.00	2190	20230526	-44.43	741	20230413	64.24	1465	-16.93	20240112	1090	11.65	20240207	2190	-44.43	20230526	780	56.03	20230421	0.00	N	083660	200	122 억		106728	N	N	0	N	00	N
90	20240415	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-15	5	-1.24	27832587	23486	220.94	1216	1216	1180	1571	847	1209	1185.07	0.17	0	109	1239	1223	1212	1196	1185	1218	1191	122	362	200	790	1	1	61247181	731	-8.98	3.20	12	0.04	-133.00	373.00	2190	20230526	-45.48	741	20230413	61.13	1465	-18.50	20240112	1090	9.54	20240207	2190	-45.48	20230526	780	53.08	20230421	0.00	N	083660	200	122 억		106648	N	N	0	N	00	N
91	20240415	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-15	5	-1.24	24332163	20548	193.30	1216	1216	1180	1571	847	1209	1184.16	0.17	0	109	1239	1223	1212	1196	1185	1218	1191	122	362	200	790	1	1	61247181	731	-8.98	3.20	12	0.03	-133.00	373.00	2190	20230526	-45.48	741	20230413	61.13	1465	-18.50	20240112	1090	9.54	20240207	2190	-45.48	20230526	780	53.08	20230421	0.00	N	083660	200	122 억		106648	N	N	0	N	00	N
92	20240415	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-19	5	-1.57	23021237	19446	182.94	1216	1216	1180	1571	847	1209	1183.85	0.17	0	126	1239	1223	1212	1196	1185	1218	1191	122	362	200	790	1	1	61247181	729	-8.95	3.19	12	0.03	-133.00	373.00	2190	20230526	-45.66	741	20230413	60.59	1465	-18.77	20240112	1090	9.17	20240207	2190	-45.66	20230526	780	52.56	20230421	0.00	N	083660	200	122 억		106648	N	N	0	N	00	N
93	20240415	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-16	5	-1.32	21993129	18579	174.78	1216	1216	1180	1571	847	1209	1183.76	0.17	0	97	1239	1223	1212	1196	1185	1218	1191	122	362	200	790	1	1	61247181	731	-8.97	3.20	12	0.03	-133.00	373.00	2190	20230526	-45.53	741	20230413	61.00	1465	-18.57	20240112	1090	9.45	20240207	2190	-45.53	20230526	780	52.95	20230421	0.00	N	083660	200	122 억		106648	N	N	0	N	00	N
94	20240415	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-13	5	-1.08	21974024	18563	174.63	1216	1216	1180	1571	847	1209	1183.75	0.17	0	97	1239	1223	1212	1196	1185	1218	1191	122	362	200	790	1	1	61247181	733	-8.99	3.21	12	0.03	-133.00	373.00	2190	20230526	-45.39	741	20230413	61.40	1465	-18.36	20240112	1090	9.72	20240207	2190	-45.39	20230526	780	53.33	20230421	0.00	N	083660	200	122 억		106648	N	N	0	N	00	N
95	20240415	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-12	5	-0.99	21775515	18397	173.07	1216	1216	1180	1571	847	1209	1183.64	0.17	0	97	1239	1223	1212	1196	1185	1218	1191	122	362	200	790	1	1	61247181	733	-9.00	3.21	12	0.03	-133.00	373.00	2190	20230526	-45.34	741	20230413	61.54	1465	-18.29	20240112	1090	9.82	20240207	2190	-45.34	20230526	780	53.46	20230421	0.00	N	083660	200	122 억		106648	N	N	0	N	00	N
96	20240415	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-3	5	-0.25	20417585	17258	162.35	1216	1216	1180	1571	847	1209	1183.08	0.17	0	102	1239	1223	1212	1196	1185	1218	1191	122	362	200	790	1	1	61247181	739	-9.07	3.23	12	0.03	-133.00	373.00	2190	20230526	-44.93	741	20230413	62.75	1465	-17.68	20240112	1090	10.64	20240207	2190	-44.93	20230526	780	54.62	20230421	0.00	N	083660	200	122 억		106648	N	N	0	N	00	N
97	20240415	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-16	5	-1.32	530823	442	4.16	1216	1216	1193	1571	847	1209	1200.96	0.17	0	-130	1239	1223	1212	1196	1185	1218	1191	122	362	200	790	1	1	61247181	731	-8.97	3.20	12	0.00	-133.00	373.00	2190	20230526	-45.53	741	20230413	61.00	1465	-18.57	20240112	1090	9.45	20240207	2190	-45.53	20230526	780	52.95	20230421	0.00	N	083660	200	122 억		106648	N	N	0	N	00	N
98	20240412	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-3	5	-0.25	12845449	10622	9.57	1219	1228	1201	1575	849	1212	1209.32	0.17	0	257	1242	1226	1219	1203	1196	1223	1200	122	363	200	790	1	1	61247181	740	-9.09	3.24	12	0.02	-133.00	373.00	2190	20230526	-44.79	741	20230413	63.16	1465	-17.47	20240112	1090	10.92	20240207	2190	-44.79	20230526	741	63.16	20230413	0.00	N	083660	200	122 억		106391	N	N	0	N	00	N
99	20240412	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-3	5	-0.25	11634031	9620	8.67	1219	1228	1201	1575	849	1212	1209.36	0.17	0	257	1242	1226	1219	1203	1196	1223	1200	122	363	200	790	1	1	61247181	740	-9.09	3.24	12	0.02	-133.00	373.00	2190	20230526	-44.79	741	20230413	63.16	1465	-17.47	20240112	1090	10.92	20240207	2190	-44.79	20230526	741	63.16	20230413	0.00	N	083660	200	122 억		106391	N	N	0	N	00	N
100	20240412	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-3	5	-0.25	9100222	7513	6.77	1219	1228	1201	1575	849	1212	1211.26	0.17	0	296	1242	1226	1219	1203	1196	1223	1200	122	363	200	790	1	1	61247181	740	-9.09	3.24	12	0.01	-133.00	373.00	2190	20230526	-44.79	741	20230413	63.16	1465	-17.47	20240112	1090	10.92	20240207	2190	-44.79	20230526	741	63.16	20230413	0.00	N	083660	200	122 억		106391	N	N	0	N	00	N
101	20240412	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-6	5	-0.50	6453690	5315	4.79	1219	1228	1201	1575	849	1212	1214.24	0.17	0	165	1242	1226	1219	1203	1196	1223	1200	122	363	200	790	1	1	61247181	739	-9.07	3.23	12	0.01	-133.00	373.00	2190	20230526	-44.93	741	20230413	62.75	1465	-17.68	20240112	1090	10.64	20240207	2190	-44.93	20230526	741	62.75	20230413	0.00	N	083660	200	122 억		106391	N	N	0	N	00	N
102	20240412	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-6	5	-0.50	6294428	5183	4.67	1219	1228	1201	1575	849	1212	1214.44	0.17	0	165	1242	1226	1219	1203	1196	1223	1200	122	363	200	790	1	1	61247181	739	-9.07	3.23	12	0.01	-133.00	373.00	2190	20230526	-44.93	741	20230413	62.75	1465	-17.68	20240112	1090	10.64	20240207	2190	-44.93	20230526	741	62.75	20230413	0.00	N	083660	200	122 억		106391	N	N	0	N	00	N
103	20240412	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-8	5	-0.66	4855293	3995	3.60	1219	1228	1201	1575	849	1212	1215.34	0.17	0	86	1242	1226	1219	1203	1196	1223	1200	122	363	200	790	1	1	61247181	737	-9.05	3.23	12	0.01	-133.00	373.00	2190	20230526	-45.02	741	20230413	62.48	1465	-17.82	20240112	1090	10.46	20240207	2190	-45.02	20230526	741	62.48	20230413	0.00	N	083660	200	122 억		106391	N	N	0	N	00	N
104	20240412	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-3	5	-0.25	2571378	2108	1.90	1219	1228	1201	1575	849	1212	1219.82	0.17	0	-273	1242	1226	1219	1203	1196	1223	1200	122	363	200	790	1	1	61247181	740	-9.09	3.24	12	0.00	-133.00	373.00	2190	20230526	-44.79	741	20230413	63.16	1465	-17.47	20240112	1090	10.92	20240207	2190	-44.79	20230526	741	63.16	20230413	0.00	N	083660	200	122 억		106391	N	N	0	N	00	N
105	20240412	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	8	2	0.66	654818	537	0.48	1219	1224	1201	1575	849	1212	1219.40	0.17	0	-112	1242	1226	1219	1203	1196	1223	1200	122	363	200	790	1	1	61247181	747	-9.17	3.27	12	0.00	-133.00	373.00	2190	20230526	-44.29	741	20230413	64.64	1465	-16.72	20240112	1090	11.93	20240207	2190	-44.29	20230526	741	64.64	20230413	0.00	N	083660	200	122 억		106391	N	N	0	N	00	N
106	20240411	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-7	5	-0.57	135418405	111004	1206.83	1219	1235	1212	1584	854	1219	1219.94	0.17	0	-528	1271	1244	1221	1194	1171	1258	1208	122	365	200	800	1	1	61247181	742	-9.11	3.25	12	0.18	-133.00	373.00	2190	20230526	-44.66	741	20230413	63.56	1465	-17.27	20240112	1090	11.19	20240207	2190	-44.66	20230526	741	63.56	20230413	0.00	N	083660	200	122 억		106919	N	N	0	N	00	N
107	20240411	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-4	5	-0.33	132370681	108496	1179.56	1219	1235	1212	1584	854	1219	1220.05	0.17	0	-531	1271	1244	1221	1194	1171	1258	1208	122	365	200	800	1	1	61247181	744	-9.14	3.26	12	0.18	-133.00	373.00	2190	20230526	-44.52	741	20230413	63.97	1465	-17.06	20240112	1090	11.47	20240207	2190	-44.52	20230526	741	63.97	20230413	0.00	N	083660	200	122 억		106919	N	N	0	N	00	N
108	20240411	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-2	5	-0.16	132069571	108249	1176.88	1219	1235	1212	1584	854	1219	1220.05	0.17	0	-552	1271	1244	1221	1194	1171	1258	1208	122	365	200	800	1	1	61247181	745	-9.15	3.26	12	0.18	-133.00	373.00	2190	20230526	-44.43	741	20230413	64.24	1465	-16.93	20240112	1090	11.65	20240207	2190	-44.43	20230526	741	64.24	20230413	0.00	N	083660	200	122 억		106919	N	N	0	N	00	N
109	20240411	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	6	2	0.49	1274304	1037	11.27	1219	1235	1212	1584	854	1219	1228.84	0.17	0	-552	1271	1244	1221	1194	1171	1258	1208	122	365	200	800	1	1	61247181	750	-9.21	3.28	12	0.00	-133.00	373.00	2190	20230526	-44.06	741	20230413	65.32	1465	-16.38	20240112	1090	12.39	20240207	2190	-44.06	20230526	741	65.32	20230413	0.00	N	083660	200	122 억		106919	N	N	0	N	00	N
110	20240411	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	6	2	0.49	1274304	1037	11.27	1219	1235	1212	1584	854	1219	1228.84	0.17	0	-552	1271	1244	1221	1194	1171	1258	1208	122	365	200	800	1	1	61247181	750	-9.21	3.28	12	0.00	-133.00	373.00	2190	20230526	-44.06	741	20230413	65.32	1465	-16.38	20240112	1090	12.39	20240207	2190	-44.06	20230526	741	65.32	20230413	0.00	N	083660	200	122 억		106919	N	N	0	N	00	N
111	20240411	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	7	2	0.57	1209379	984	10.70	1219	1235	1212	1584	854	1219	1229.04	0.17	0	-499	1271	1244	1221	1194	1171	1258	1208	122	365	200	800	1	1	61247181	751	-9.22	3.29	12	0.00	-133.00	373.00	2190	20230526	-44.02	741	20230413	65.45	1465	-16.31	20240112	1090	12.48	20240207	2190	-44.02	20230526	741	65.45	20230413	0.00	N	083660	200	122 억		106919	N	N	0	N	00	N
112	20240411	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	12	2	0.98	521792	424	4.61	1219	1235	1212	1584	854	1219	1230.64	0.17	0	-370	1271	1244	1221	1194	1171	1258	1208	122	365	200	800	1	1	61247181	754	-9.26	3.30	12	0.00	-133.00	373.00	2190	20230526	-43.79	741	20230413	66.13	1465	-15.97	20240112	1090	12.94	20240207	2190	-43.79	20230526	741	66.13	20230413	0.00	N	083660	200	122 억		106919	N	N	0	N	00	N
113	20240411	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-5	5	-0.41	59890	49	0.53	1219	1235	1214	1584	854	1219	1222.24	0.17	0	-10	1271	1244	1221	1194	1171	1258	1208	122	365	200	800	1	1	61247181	744	-9.13	3.25	12	0.00	-133.00	373.00	2190	20230526	-44.57	741	20230413	63.83	1465	-17.13	20240112	1090	11.38	20240207	2190	-44.57	20230526	741	63.83	20230413	0.00	N	083660	200	122 억		106919	N	N	0	N	00	N
114	20240409	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	4	2	0.33	11117545	9194	32.67	1215	1248	1198	1579	851	1215	1209.22	0.18	0	-1015	1301	1257	1230	1186	1159	1244	1173	122	364	200	800	1	1	61247181	747	-9.17	3.27	12	0.02	-133.00	373.00	2190	20230526	-44.34	741	20230413	64.51	1465	-16.79	20240112	1090	11.83	20240207	2190	-44.34	20230526	741	64.51	20230413	0.00	N	083660	200	122 억		107934	N	N	0	N	00	N
115	20240409	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	4	2	0.33	9368852	7752	27.55	1215	1248	1198	1579	851	1215	1208.57	0.18	0	-963	1301	1257	1230	1186	1159	1244	1173	122	364	200	800	1	1	61247181	747	-9.17	3.27	12	0.01	-133.00	373.00	2190	20230526	-44.34	741	20230413	64.51	1465	-16.79	20240112	1090	11.83	20240207	2190	-44.34	20230526	741	64.51	20230413	0.00	N	083660	200	122 억		107934	N	N	0	N	00	N
116	20240409	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	6	2	0.49	9106851	7537	26.78	1215	1248	1198	1579	851	1215	1208.29	0.18	0	-837	1301	1257	1230	1186	1159	1244	1173	122	364	200	800	1	1	61247181	748	-9.18	3.27	12	0.01	-133.00	373.00	2190	20230526	-44.25	741	20230413	64.78	1465	-16.66	20240112	1090	12.02	20240207	2190	-44.25	20230526	741	64.78	20230413	0.00	N	083660	200	122 억		107934	N	N	0	N	00	N
117	20240409	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	0	3	0.00	5747584	4758	16.91	1215	1248	1198	1579	851	1215	1207.98	0.18	0	-264	1301	1257	1230	1186	1159	1244	1173	122	364	200	800	1	1	61247181	744	-9.14	3.26	12	0.01	-133.00	373.00	2190	20230526	-44.52	741	20230413	63.97	1465	-17.06	20240112	1090	11.47	20240207	2190	-44.52	20230526	741	63.97	20230413	0.00	N	083660	200	122 억		107934	N	N	0	N	00	N
118	20240409	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	2	2	0.16	5138575	4251	15.11	1215	1248	1198	1579	851	1215	1208.79	0.18	0	-258	1301	1257	1230	1186	1159	1244	1173	122	364	200	800	1	1	61247181	745	-9.15	3.26	12	0.01	-133.00	373.00	2190	20230526	-44.43	741	20230413	64.24	1465	-16.93	20240112	1090	11.65	20240207	2190	-44.43	20230526	741	64.24	20230413	0.00	N	083660	200	122 억		107934	N	N	0	N	00	N
119	20240409	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	2	2	0.16	2154912	1768	6.28	1215	1248	1203	1579	851	1215	1218.84	0.18	0	-203	1301	1257	1230	1186	1159	1244	1173	122	364	200	800	1	1	61247181	745	-9.15	3.26	12	0.00	-133.00	373.00	2190	20230526	-44.43	741	20230413	64.24	1465	-16.93	20240112	1090	11.65	20240207	2190	-44.43	20230526	741	64.24	20230413	0.00	N	083660	200	122 억		107934	N	N	0	N	00	N
120	20240409	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	18	2	1.48	472709	384	1.36	1215	1248	1215	1579	851	1215	1231.01	0.18	0	8	1301	1257	1230	1186	1159	1244	1173	122	364	200	800	1	1	61247181	755	-9.27	3.31	12	0.00	-133.00	373.00	2190	20230526	-43.70	741	20230413	66.40	1465	-15.84	20240112	1090	13.12	20240207	2190	-43.70	20230526	741	66.40	20230413	0.00	N	083660	200	122 억		107934	N	N	0	N	00	N
121	20240409	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	32	2	2.63	74436	61	0.22	1215	1248	1215	1579	851	1215	1220.26	0.18	0	11	1301	1257	1230	1186	1159	1244	1173	122	364	200	800	1	1	61247181	764	-9.38	3.34	12	0.00	-133.00	373.00	2190	20230526	-43.06	741	20230413	68.29	1465	-14.88	20240112	1090	14.40	20240207	2190	-43.06	20230526	741	68.29	20230413	0.00	N	083660	200	122 억		107934	N	N	0	N	00	N
122	20240408	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-17	5	-1.38	34155684	28142	246.00	1241	1274	1203	1601	863	1232	1213.69	0.18	0	-1171	1269	1250	1233	1214	1197	1260	1224	122	369	200	810	1	1	61247181	744	-9.14	3.26	12	0.05	-133.00	373.00	2190	20230526	-44.52	741	20230403	63.97	1465	-17.06	20240112	1090	11.47	20240207	2190	-44.52	20230526	741	63.97	20230413	0.00	N	083660	200	122 억		109137	N	N	0	N	00	N
123	20240408	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-25	5	-2.03	29445810	24288	212.31	1241	1274	1203	1601	863	1232	1212.36	0.18	0	-952	1269	1250	1233	1214	1197	1260	1224	122	369	200	810	1	1	61247181	739	-9.08	3.24	12	0.04	-133.00	373.00	2190	20230526	-44.89	741	20230403	62.89	1465	-17.61	20240112	1090	10.73	20240207	2190	-44.89	20230526	741	62.89	20230413	0.00	N	083660	200	122 억		109137	N	N	0	N	00	N
124	20240408	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-20	5	-1.62	20277068	16707	146.04	1241	1274	1205	1601	863	1232	1213.69	0.18	0	-561	1269	1250	1233	1214	1197	1260	1224	122	369	200	810	1	1	61247181	742	-9.11	3.25	12	0.03	-133.00	373.00	2190	20230526	-44.66	741	20230403	63.56	1465	-17.27	20240112	1090	11.19	20240207	2190	-44.66	20230526	741	63.56	20230413	0.00	N	083660	200	122 억		109137	N	N	0	N	00	N
125	20240408	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-20	5	-1.62	19067086	15703	137.26	1241	1274	1205	1601	863	1232	1214.23	0.18	0	-557	1269	1250	1233	1214	1197	1260	1224	122	369	200	810	1	1	61247181	742	-9.11	3.25	12	0.03	-133.00	373.00	2190	20230526	-44.66	741	20230403	63.56	1465	-17.27	20240112	1090	11.19	20240207	2190	-44.66	20230526	741	63.56	20230413	0.00	N	083660	200	122 억		109137	N	N	0	N	00	N
126	20240408	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-21	5	-1.70	16536796	13608	118.95	1241	1274	1205	1601	863	1232	1215.23	0.18	0	-545	1269	1250	1233	1214	1197	1260	1224	122	369	200	810	1	1	61247181	742	-9.11	3.25	12	0.02	-133.00	373.00	2190	20230526	-44.70	741	20230403	63.43	1465	-17.34	20240112	1090	11.10	20240207	2190	-44.70	20230526	741	63.43	20230413	0.00	N	083660	200	122 억		109137	N	N	0	N	00	N
127	20240408	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-19	5	-1.54	15310204	12595	110.10	1241	1274	1205	1601	863	1232	1215.58	0.18	0	-522	1269	1250	1233	1214	1197	1260	1224	122	369	200	810	1	1	61247181	743	-9.12	3.25	12	0.02	-133.00	373.00	2190	20230526	-44.61	741	20230403	63.70	1465	-17.20	20240112	1090	11.28	20240207	2190	-44.61	20230526	741	63.70	20230413	0.00	N	083660	200	122 억		109137	N	N	0	N	00	N
128	20240408	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-20	5	-1.62	5734817	4678	40.89	1241	1274	1211	1601	863	1232	1225.91	0.18	0	-537	1269	1250	1233	1214	1197	1260	1224	122	369	200	810	1	1	61247181	742	-9.11	3.25	12	0.01	-133.00	373.00	2190	20230526	-44.66	741	20230403	63.56	1465	-17.27	20240112	1090	11.19	20240207	2190	-44.66	20230526	741	63.56	20230413	0.00	N	083660	200	122 억		109137	N	N	0	N	00	N
129	20240408	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	24	2	1.95	2068403	1660	14.51	1241	1274	1216	1601	863	1232	1246.03	0.18	0	-207	1269	1250	1233	1214	1197	1260	1224	122	369	200	810	1	1	61247181	769	-9.44	3.37	12	0.00	-133.00	373.00	2190	20230526	-42.65	741	20230403	69.50	1465	-14.27	20240112	1090	15.23	20240207	2190	-42.65	20230526	741	69.50	20230413	0.00	N	083660	200	122 억		109137	N	N	0	N	00	N
130	20240405	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	-7	5	-0.56	13682298	11160	25.57	1230	1252	1216	1610	868	1239	1225.99	0.18	0	-329	1277	1257	1234	1214	1191	1246	1203	122	371	200	810	1	1	61247181	755	-9.26	3.30	12	0.02	-133.00	373.00	2190	20230526	-43.74	720	20230331	71.11	1465	-15.90	20240112	1090	13.03	20240207	2190	-43.74	20230526	741	66.26	20230413	0.00	N	083660	200	122 억		109466	N	N	0	N	00	N
131	20240405	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-17	5	-1.37	9456268	7702	17.65	1230	1252	1219	1610	868	1239	1227.77	0.18	0	-247	1277	1257	1234	1214	1191	1246	1203	122	371	200	810	1	1	61247181	748	-9.19	3.28	12	0.01	-133.00	373.00	2190	20230526	-44.20	720	20230331	69.72	1465	-16.59	20240112	1090	12.11	20240207	2190	-44.20	20230526	741	64.91	20230413	0.00	N	083660	200	122 억		109466	N	N	0	N	00	N
132	20240405	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-9	5	-0.73	5217318	4241	9.72	1230	1252	1219	1610	868	1239	1230.21	0.18	0	81	1277	1257	1234	1214	1191	1246	1203	122	371	200	810	1	1	61247181	753	-9.25	3.30	12	0.01	-133.00	373.00	2190	20230526	-43.84	720	20230331	70.83	1465	-16.04	20240112	1090	12.84	20240207	2190	-43.84	20230526	741	65.99	20230413	0.00	N	083660	200	122 억		109466	N	N	0	N	00	N
133	20240405	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-6	5	-0.48	3084549	2503	5.74	1230	1252	1219	1610	868	1239	1232.34	0.18	0	249	1277	1257	1234	1214	1191	1246	1203	122	371	200	810	1	1	61247181	755	-9.27	3.31	12	0.00	-133.00	373.00	2190	20230526	-43.70	720	20230331	71.25	1465	-15.84	20240112	1090	13.12	20240207	2190	-43.70	20230526	741	66.40	20230413	0.00	N	083660	200	122 억		109466	N	N	0	N	00	N
134	20240405	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-9	5	-0.73	2976039	2415	5.53	1230	1252	1219	1610	868	1239	1232.31	0.18	0	251	1277	1257	1234	1214	1191	1246	1203	122	371	200	810	1	1	61247181	753	-9.25	3.30	12	0.00	-133.00	373.00	2190	20230526	-43.84	720	20230331	70.83	1465	-16.04	20240112	1090	12.84	20240207	2190	-43.84	20230526	741	65.99	20230413	0.00	N	083660	200	122 억		109466	N	N	0	N	00	N
135	20240405	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-4	5	-0.32	1403531	1136	2.60	1230	1252	1230	1610	868	1239	1235.50	0.18	0	20	1277	1257	1234	1214	1191	1246	1203	122	371	200	810	1	1	61247181	756	-9.29	3.31	12	0.00	-133.00	373.00	2190	20230526	-43.61	720	20230331	71.53	1465	-15.70	20240112	1090	13.30	20240207	2190	-43.61	20230526	741	66.67	20230413	0.00	N	083660	200	122 억		109466	N	N	0	N	00	N
136	20240405	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	9	2	0.73	1011465	820	1.88	1230	1252	1230	1610	868	1239	1233.49	0.18	0	3	1277	1257	1234	1214	1191	1246	1203	122	371	200	810	1	1	61247181	764	-9.38	3.35	12	0.00	-133.00	373.00	2190	20230526	-43.01	720	20230331	73.33	1465	-14.81	20240112	1090	14.50	20240207	2190	-43.01	20230526	741	68.42	20230413	0.00	N	083660	200	122 억		109466	N	N	0	N	00	N
137	20240405	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1252	13	2	1.05	830318	675	1.55	1230	1252	1230	1610	868	1239	1230.10	0.18	0	2	1277	1257	1234	1214	1191	1246	1203	122	371	200	810	1	1	61247181	767	-9.41	3.36	12	0.00	-133.00	373.00	2190	20230526	-42.83	720	20230331	73.89	1465	-14.54	20240112	1090	14.86	20240207	2190	-42.83	20230526	741	68.96	20230413	0.00	N	083660	200	122 억		109466	N	N	0	N	00	N
138	20240404	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	1	2	0.08	53372138	43636	175.70	1240	1254	1211	1609	867	1238	1223.12	0.18	0	-3351	1278	1258	1243	1223	1208	1250	1215	122	371	200	810	1	1	61247181	759	-9.32	3.32	12	0.07	-133.00	373.00	2190	20230526	-43.42	715	20230330	73.29	1465	-15.43	20240112	1090	13.67	20240207	2190	-43.42	20230526	741	67.21	20230413	0.00	N	083660	200	122 억		112799	N	N	0	N	00	N
139	20240404	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	9	2	0.73	53214642	43509	175.19	1240	1254	1211	1609	867	1238	1223.07	0.18	0	-3352	1278	1258	1243	1223	1208	1250	1215	122	371	200	810	1	1	61247181	764	-9.38	3.34	12	0.07	-133.00	373.00	2190	20230526	-43.06	715	20230330	74.41	1465	-14.88	20240112	1090	14.40	20240207	2190	-43.06	20230526	741	68.29	20230413	0.00	N	083660	200	122 억		112799	N	N	0	N	00	N
140	20240404	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	8	2	0.65	48961603	40078	161.37	1240	1254	1211	1609	867	1238	1221.66	0.18	0	-2895	1278	1258	1243	1223	1208	1250	1215	122	371	200	810	1	1	61247181	763	-9.37	3.34	12	0.07	-133.00	373.00	2190	20230526	-43.11	715	20230330	74.27	1465	-14.95	20240112	1090	14.31	20240207	2190	-43.11	20230526	741	68.15	20230413	0.00	N	083660	200	122 억		112799	N	N	0	N	00	N
141	20240404	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-18	5	-1.45	45841016	37526	151.10	1240	1254	1211	1609	867	1238	1221.58	0.18	0	-2341	1278	1258	1243	1223	1208	1250	1215	122	371	200	810	1	1	61247181	747	-9.17	3.27	12	0.06	-133.00	373.00	2190	20230526	-44.29	715	20230330	70.63	1465	-16.72	20240112	1090	11.93	20240207	2190	-44.29	20230526	741	64.64	20230413	0.00	N	083660	200	122 억		112799	N	N	0	N	00	N
142	20240404	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-22	5	-1.78	35041087	28667	115.43	1240	1254	1211	1609	867	1238	1222.35	0.18	0	-956	1278	1258	1243	1223	1208	1250	1215	122	371	200	810	1	1	61247181	745	-9.14	3.26	12	0.05	-133.00	373.00	2190	20230526	-44.47	715	20230330	70.07	1465	-17.00	20240112	1090	11.56	20240207	2190	-44.47	20230526	741	64.10	20230413	0.00	N	083660	200	122 억		112799	N	N	0	N	00	N
143	20240404	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-16	5	-1.29	31170974	25490	102.63	1240	1254	1211	1609	867	1238	1222.87	0.18	0	-354	1278	1258	1243	1223	1208	1250	1215	122	371	200	810	1	1	61247181	748	-9.19	3.28	12	0.04	-133.00	373.00	2190	20230526	-44.20	715	20230330	70.91	1465	-16.59	20240112	1090	12.11	20240207	2190	-44.20	20230526	741	64.91	20230413	0.00	N	083660	200	122 억		112799	N	N	0	N	00	N
144	20240404	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-2	5	-0.16	9760106	7928	31.92	1240	1254	1226	1609	867	1238	1231.09	0.18	0	-763	1278	1258	1243	1223	1208	1250	1215	122	371	200	810	1	1	61247181	757	-9.29	3.31	12	0.01	-133.00	373.00	2190	20230526	-43.56	715	20230330	72.87	1465	-15.63	20240112	1090	13.39	20240207	2190	-43.56	20230526	741	66.80	20230413	0.00	N	083660	200	122 억		112799	N	N	0	N	00	N
145	20240404	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	2	2	0.16	724044	587	2.36	1240	1240	1227	1609	867	1238	1233.47	0.18	0	-55	1278	1258	1243	1223	1208	1250	1215	122	371	200	810	1	1	61247181	759	-9.32	3.32	12	0.00	-133.00	373.00	2190	20230526	-43.38	715	20230330	73.43	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	741	67.34	20230413	0.00	N	083660	200	122 억		112799	N	N	0	N	00	N
146	20240403	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	-11	5	-0.88	30687787	24833	130.08	1240	1263	1228	1623	875	1249	1235.77	0.19	0	-1283	1283	1266	1253	1236	1223	1259	1229	122	374	200	820	1	1	61247181	758	-9.31	3.32	12	0.04	-133.00	373.00	2190	20230526	-43.47	711	20230329	74.12	1465	-15.49	20240112	1090	13.58	20240207	2190	-43.47	20230526	741	67.07	20230403	0.00	N	083660	200	122 억		114116	N	N	0	N	00	N
147	20240403	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	-11	5	-0.88	29563919	23925	125.33	1240	1263	1228	1623	875	1249	1235.69	0.19	0	-1249	1283	1266	1253	1236	1223	1259	1229	122	374	200	820	1	1	61247181	758	-9.31	3.32	12	0.04	-133.00	373.00	2190	20230526	-43.47	711	20230329	74.12	1465	-15.49	20240112	1090	13.58	20240207	2190	-43.47	20230526	741	67.07	20230403	0.00	N	083660	200	122 억		114116	N	N	0	N	00	N
148	20240403	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	-10	5	-0.80	24037473	19436	101.81	1240	1263	1228	1623	875	1249	1236.75	0.19	0	-674	1283	1266	1253	1236	1223	1259	1229	122	374	200	820	1	1	61247181	759	-9.32	3.32	12	0.03	-133.00	373.00	2190	20230526	-43.42	711	20230329	74.26	1465	-15.43	20240112	1090	13.67	20240207	2190	-43.42	20230526	741	67.21	20230403	0.00	N	083660	200	122 억		114116	N	N	0	N	00	N
149	20240403	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-16	5	-1.28	21017830	16985	88.97	1240	1263	1228	1623	875	1249	1237.43	0.19	0	-422	1283	1266	1253	1236	1223	1259	1229	122	374	200	820	1	1	61247181	755	-9.27	3.31	12	0.03	-133.00	373.00	2190	20230526	-43.70	711	20230329	73.42	1465	-15.84	20240112	1090	13.12	20240207	2190	-43.70	20230526	741	66.40	20230403	0.00	N	083660	200	122 억		114116	N	N	0	N	00	N
150	20240403	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-9	5	-0.72	19952882	16123	84.46	1240	1263	1228	1623	875	1249	1237.54	0.19	0	210	1283	1266	1253	1236	1223	1259	1229	122	374	200	820	1	1	61247181	759	-9.32	3.32	12	0.03	-133.00	373.00	2190	20230526	-43.38	711	20230329	74.40	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	741	67.34	20230403	0.00	N	083660	200	122 억		114116	N	N	0	N	00	N
151	20240403	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	-3	5	-0.24	18708614	15115	79.18	1240	1263	1228	1623	875	1249	1237.75	0.19	0	462	1283	1266	1253	1236	1223	1259	1229	122	374	200	820	1	1	61247181	763	-9.37	3.34	12	0.02	-133.00	373.00	2190	20230526	-43.11	711	20230329	75.25	1465	-14.95	20240112	1090	14.31	20240207	2190	-43.11	20230526	741	68.15	20230403	0.00	N	083660	200	122 억		114116	N	N	0	N	00	N
152	20240403	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	8	2	0.64	3554652	2837	14.86	1240	1263	1240	1623	875	1249	1252.96	0.19	0	-237	1283	1266	1253	1236	1223	1259	1229	122	374	200	820	1	1	61247181	770	-9.45	3.37	12	0.00	-133.00	373.00	2190	20230526	-42.60	711	20230329	76.79	1465	-14.20	20240112	1090	15.32	20240207	2190	-42.60	20230526	741	69.64	20230403	0.00	N	083660	200	122 억		114116	N	N	0	N	00	N
153	20240403	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	0	3	0.00	371314	299	1.57	1240	1250	1240	1623	875	1249	1241.85	0.19	0	-90	1283	1266	1253	1236	1223	1259	1229	122	374	200	820	1	1	61247181	765	-9.39	3.35	12	0.00	-133.00	373.00	2190	20230526	-42.97	711	20230329	75.67	1465	-14.74	20240112	1090	14.59	20240207	2190	-42.97	20230526	741	68.56	20230403	0.00	N	083660	200	122 억		114116	N	N	0	N	00	N
154	20240402	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	-8	5	-0.64	23162283	18569	51.74	1257	1270	1240	1634	880	1257	1247.36	0.19	0	-1068	1293	1275	1257	1239	1221	1284	1248	122	377	200	820	1	1	61247181	765	-9.39	3.35	12	0.03	-133.00	373.00	2190	20230526	-42.97	711	20230329	75.67	1465	-14.74	20240112	1090	14.59	20240207	2190	-42.97	20230526	741	68.56	20230403	0.00	N	083660	200	122 억		115184	N	N	0	N	00	N
155	20240402	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	-16	5	-1.27	22345841	17915	49.92	1257	1270	1240	1634	880	1257	1247.33	0.19	0	-887	1293	1275	1257	1239	1221	1284	1248	122	377	200	820	1	1	61247181	760	-9.33	3.33	12	0.03	-133.00	373.00	2190	20230526	-43.33	711	20230329	74.54	1465	-15.29	20240112	1090	13.85	20240207	2190	-43.33	20230526	741	67.48	20230403	0.00	N	083660	200	122 억		115184	N	N	0	N	00	N
156	20240402	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-7	5	-0.56	14969562	11977	33.37	1257	1270	1247	1634	880	1257	1249.86	0.19	0	-573	1293	1275	1257	1239	1221	1284	1248	122	377	200	820	1	1	61247181	766	-9.40	3.35	12	0.02	-133.00	373.00	2190	20230526	-42.92	711	20230329	75.81	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	741	68.69	20230403	0.00	N	083660	200	122 억		115184	N	N	0	N	00	N
157	20240402	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-7	5	-0.56	13426085	10741	29.93	1257	1270	1247	1634	880	1257	1249.98	0.19	0	-573	1293	1275	1257	1239	1221	1284	1248	122	377	200	820	1	1	61247181	766	-9.40	3.35	12	0.02	-133.00	373.00	2190	20230526	-42.92	711	20230329	75.81	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	741	68.69	20230403	0.00	N	083660	200	122 억		115184	N	N	0	N	00	N
158	20240402	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-7	5	-0.56	8003629	6402	17.84	1257	1270	1248	1634	880	1257	1250.18	0.19	0	-509	1293	1275	1257	1239	1221	1284	1248	122	377	200	820	1	1	61247181	766	-9.40	3.35	12	0.01	-133.00	373.00	2190	20230526	-42.92	711	20230329	75.81	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	741	68.69	20230403	0.00	N	083660	200	122 억		115184	N	N	0	N	00	N
159	20240402	110537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-7	5	-0.56	6747851	5396	15.04	1257	1270	1248	1634	880	1257	1250.53	0.19	0	-467	1293	1275	1257	1239	1221	1284	1248	122	377	200	820	1	1	61247181	766	-9.40	3.35	12	0.01	-133.00	373.00	2190	20230526	-42.92	711	20230329	75.81	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	741	68.69	20230403	0.00	N	083660	200	122 억		115184	N	N	0	N	00	N
160	20240402	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	-9	5	-0.72	6113278	4888	13.62	1257	1270	1248	1634	880	1257	1250.67	0.19	0	-667	1293	1275	1257	1239	1221	1284	1248	122	377	200	820	1	1	61247181	764	-9.38	3.35	12	0.01	-133.00	373.00	2190	20230526	-43.01	711	20230329	75.53	1465	-14.81	20240112	1090	14.50	20240207	2190	-43.01	20230526	741	68.42	20230403	0.00	N	083660	200	122 억		115184	N	N	0	N	00	N
161	20240402	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	-8	5	-0.64	357378	284	0.79	1257	1270	1249	1634	880	1257	1258.37	0.19	0	-112	1293	1275	1257	1239	1221	1284	1248	122	377	200	820	1	1	61247181	765	-9.39	3.35	12	0.00	-133.00	373.00	2190	20230526	-42.97	711	20230329	75.67	1465	-14.74	20240112	1090	14.59	20240207	2190	-42.97	20230526	741	68.56	20230403	0.00	N	083660	200	122 억		115184	N	N	0	N	00	N
162	20240401	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	1	2	0.08	44846317	35888	155.37	1256	1275	1239	1632	880	1256	1249.57	0.19	0	-2935	1299	1277	1256	1234	1213	1267	1224	122	376	200	820	1	1	61247181	770	-9.45	3.37	12	0.06	-133.00	373.00	2190	20230526	-42.60	710	20230327	77.04	1465	-14.20	20240112	1090	15.32	20240207	2190	-42.60	20230526	741	69.64	20230403	0.00	N	083660	200	122 억		118119	N	N	0	N	00	N
163	20240401	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	1	2	0.08	43399960	34737	150.38	1256	1275	1239	1632	880	1256	1249.39	0.19	0	-2888	1299	1277	1256	1234	1213	1267	1224	122	376	200	820	1	1	61247181	770	-9.45	3.37	12	0.06	-133.00	373.00	2190	20230526	-42.60	710	20230327	77.04	1465	-14.20	20240112	1090	15.32	20240207	2190	-42.60	20230526	741	69.64	20230403	0.00	N	083660	200	122 억		118119	N	N	0	N	00	N
164	20240401	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	-12	5	-0.96	27542182	22082	95.60	1256	1275	1239	1632	880	1256	1247.27	0.19	0	-2029	1299	1277	1256	1234	1213	1267	1224	122	376	200	820	1	1	61247181	762	-9.35	3.34	12	0.04	-133.00	373.00	2190	20230526	-43.20	710	20230327	75.21	1465	-15.09	20240112	1090	14.13	20240207	2190	-43.20	20230526	741	67.88	20230403	0.00	N	083660	200	122 억		118119	N	N	0	N	00	N
165	20240401	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-11	5	-0.88	24076123	19304	83.57	1256	1275	1239	1632	880	1256	1247.21	0.19	0	-1643	1299	1277	1256	1234	1213	1267	1224	122	376	200	820	1	1	61247181	763	-9.36	3.34	12	0.03	-133.00	373.00	2190	20230526	-43.15	710	20230327	75.35	1465	-15.02	20240112	1090	14.22	20240207	2190	-43.15	20230526	741	68.02	20230403	0.00	N	083660	200	122 억		118119	N	N	0	N	00	N
166	20240401	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	-17	5	-1.35	17440739	13976	60.50	1256	1275	1239	1632	880	1256	1247.91	0.19	0	-1345	1299	1277	1256	1234	1213	1267	1224	122	376	200	820	1	1	61247181	759	-9.32	3.32	12	0.02	-133.00	373.00	2190	20230526	-43.42	710	20230327	74.51	1465	-15.43	20240112	1090	13.67	20240207	2190	-43.42	20230526	741	67.21	20230403	0.00	N	083660	200	122 억		118119	N	N	0	N	00	N
167	20240401	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	-8	5	-0.64	14487599	11597	50.21	1256	1275	1239	1632	880	1256	1249.25	0.19	0	-841	1299	1277	1256	1234	1213	1267	1224	122	376	200	820	1	1	61247181	764	-9.38	3.35	12	0.02	-133.00	373.00	2190	20230526	-43.01	710	20230327	75.77	1465	-14.81	20240112	1090	14.50	20240207	2190	-43.01	20230526	741	68.42	20230403	0.00	N	083660	200	122 억		118119	N	N	0	N	00	N
168	20240401	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	-8	5	-0.64	9183540	7333	31.75	1256	1275	1239	1632	880	1256	1252.36	0.19	0	-393	1299	1277	1256	1234	1213	1267	1224	122	376	200	820	1	1	61247181	764	-9.38	3.35	12	0.01	-133.00	373.00	2190	20230526	-43.01	710	20230327	75.77	1465	-14.81	20240112	1090	14.50	20240207	2190	-43.01	20230526	741	68.42	20230403	0.00	N	083660	200	122 억		118119	N	N	0	N	00	N
169	20240401	090533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	0	3	0.00	489251	389	1.68	1256	1275	1241	1632	880	1256	1257.71	0.19	0	-114	1299	1277	1256	1234	1213	1267	1224	122	376	200	820	1	1	61247181	769	-9.44	3.37	12	0.00	-133.00	373.00	2190	20230526	-42.65	710	20230327	76.90	1465	-14.27	20240112	1090	15.23	20240207	2190	-42.65	20230526	741	69.50	20230403	0.00	N	083660	200	122 억		118119	N	N	0	N	00	N