KissMeData/294140/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	161141	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
3	20240430	151151	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
4	20240430	141158	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
5	20240430	131154	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
6	20240430	121150	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
7	20240430	111145	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
8	20240430	101147	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
9	20240430	091156	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
10	20240429	161135	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
11	20240429	151146	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
12	20240429	141101	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
13	20240429	131145	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
14	20240429	121144	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
15	20240429	111119	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
16	20240429	101144	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
17	20240429	091144	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
18	20240426	161139	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
19	20240426	151140	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
20	20240426	141139	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
21	20240426	131140	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
22	20240426	121137	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
23	20240426	111136	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
24	20240426	101137	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
25	20240426	091141	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	8907	20230614	-78.33	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
26	20240425	161131	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9022	20230419	-78.61	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
27	20240425	151137	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9022	20230419	-78.61	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
28	20240425	141133	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9022	20230419	-78.61	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
29	20240425	131133	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9022	20230419	-78.61	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
30	20240425	121131	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9022	20230419	-78.61	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
31	20240425	111132	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9022	20230419	-78.61	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
32	20240425	101132	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9022	20230419	-78.61	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
33	20240425	091136	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9022	20230419	-78.61	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
34	20240424	161113	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
35	20240424	151130	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
36	20240424	141131	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
37	20240424	131134	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
38	20240424	121128	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
39	20240424	111127	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
40	20240424	101124	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
41	20240424	091129	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
42	20240423	161101	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
43	20240423	151124	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
44	20240423	141122	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
45	20240423	131121	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
46	20240423	121120	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
47	20240423	111122	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
48	20240423	101119	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
49	20240423	091122	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
50	20240422	161117	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
51	20240422	151114	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
52	20240422	141116	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
53	20240422	131113	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
54	20240422	121112	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
55	20240422	111114	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
56	20240422	101114	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
57	20240422	091116	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9300	-79.25	20230614	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
58	20240419	161022	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9420	-79.51	20230419	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
59	20240419	151030	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9420	-79.51	20230419	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
60	20240419	141022	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9420	-79.51	20230419	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
61	20240419	131023	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9420	-79.51	20230419	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
62	20240419	121018	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9420	-79.51	20230419	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
63	20240419	111033	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9420	-79.51	20230419	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
64	20240419	101028	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9420	-79.51	20230419	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
65	20240419	091018	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9501	20230418	-79.69	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9420	-79.51	20230419	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
66	20240418	161020	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9740	20230412	-80.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
67	20240418	151019	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9740	20230412	-80.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
68	20240418	141025	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9740	20230412	-80.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
69	20240418	131016	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9740	20230412	-80.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
70	20240418	121016	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9740	20230412	-80.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
71	20240418	111023	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9740	20230412	-80.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
72	20240418	101020	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9740	20230412	-80.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
73	20240418	091016	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-4.05	2.40	12	0.00	-476.00	805.00	9740	20230412	-80.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
74	20240417	161008	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10324	20230411	-81.31	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
75	20240417	151024	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10324	20230411	-81.31	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
76	20240417	141020	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10324	20230411	-81.31	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
77	20240417	131021	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10324	20230411	-81.31	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
78	20240417	121022	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10324	20230411	-81.31	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
79	20240417	111025	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10324	20230411	-81.31	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
80	20240417	101016	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10324	20230411	-81.31	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
81	20240417	091013	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10324	20230411	-81.31	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
82	20240416	161018	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10765	20230410	-82.07	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
83	20240416	151017	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10765	20230410	-82.07	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
84	20240416	141017	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10765	20230410	-82.07	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
85	20240416	131015	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10765	20230410	-82.07	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
86	20240416	121017	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10765	20230410	-82.07	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
87	20240416	111013	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10765	20230410	-82.07	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
88	20240416	101005	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10765	20230410	-82.07	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
89	20240416	091005	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10765	20230410	-82.07	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
90	20240415	161003	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10832	20230407	-82.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
91	20240415	151008	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10832	20230407	-82.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
92	20240415	141002	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10832	20230407	-82.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
93	20240415	130950	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10832	20230407	-82.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
94	20240415	121006	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10832	20230407	-82.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
95	20240415	111005	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10832	20230407	-82.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
96	20240415	100959	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10832	20230407	-82.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
97	20240415	091008	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	10832	20230407	-82.18	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	9920	-80.54	20230418	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
98	20240412	160958	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11052	20230406	-82.54	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10170	-81.02	20230412	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
99	20240412	151002	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11052	20230406	-82.54	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10170	-81.02	20230412	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
100	20240412	140957	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11052	20230406	-82.54	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10170	-81.02	20230412	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
101	20240412	130947	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11052	20230406	-82.54	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10170	-81.02	20230412	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
102	20240412	120953	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11052	20230406	-82.54	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10170	-81.02	20230412	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
103	20240412	110953	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11052	20230406	-82.54	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10170	-81.02	20230412	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
104	20240412	100953	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11052	20230406	-82.54	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10170	-81.02	20230412	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
105	20240412	090954	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	1930	1930	1930	1930	1930	1930	1930	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11052	20230406	-82.54	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10170	-81.02	20230412	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
106	20240411	160950	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	2370	2150	1860	1640	1350	2260	1750	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11627	20230405	-83.40	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10780	-82.10	20230411	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
107	20240411	150954	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	2370	2150	1860	1640	1350	2260	1750	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11627	20230405	-83.40	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10780	-82.10	20230411	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
108	20240411	140953	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	2370	2150	1860	1640	1350	2260	1750	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11627	20230405	-83.40	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10780	-82.10	20230411	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
109	20240411	130940	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	2370	2150	1860	1640	1350	2260	1750	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11627	20230405	-83.40	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10780	-82.10	20230411	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
110	20240411	120953	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	2370	2150	1860	1640	1350	2260	1750	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11627	20230405	-83.40	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10780	-82.10	20230411	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
111	20240411	110944	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	2370	2150	1860	1640	1350	2260	1750	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11627	20230405	-83.40	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10780	-82.10	20230411	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
112	20240411	100951	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	2370	2150	1860	1640	1350	2260	1750	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11627	20230405	-83.40	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10780	-82.10	20230411	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
113	20240411	090950	58	100.00	KOSDAQ		화학	N	N	N	N		N	1930	0	3	0.00	0	0	0.00	0	0	0	2505	1351	1930	0.00	0.19	0	0	2370	2150	1860	1640	1350	2260	1750	210	575	500	0	1	1	42000000	811	-8.11	4.80	12	0.00	-238.00	402.00	11627	20230405	-83.40	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	10780	-82.10	20230411	1495	29.10	20240307	0.00	N	294140	500	210 억		78958	N	N	0	N	00	N
114	20240409	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	302	2	18.55	5662087081	2986885	226.87	1612	2080	1570	2115	1140	1628	1895.62	0.73	0	187775	1978	1802	1701	1525	1424	1752	1475	210	487	500	970	1	1	42000000	811	-8.11	4.80	12	7.11	-238.00	402.00	12221	20230404	-84.21	1495	20240307	29.10	2780	-30.58	20240322	1495	29.10	20240307	11240	-82.83	20230410	1495	29.10	20240307	0.00	N	294140	500	210 억		308342	N	N	0	N	00	N
115	20240409	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	306	2	18.80	5328399278	2813833	213.72	1612	2080	1570	2115	1140	1628	1893.64	0.73	0	162858	1978	1802	1701	1525	1424	1752	1475	210	487	500	970	1	1	42000000	812	-8.13	4.81	12	6.70	-238.00	402.00	12221	20230404	-84.17	1495	20240307	29.36	2780	-30.43	20240322	1495	29.36	20240307	11240	-82.79	20230410	1495	29.36	20240307	0.00	N	294140	500	210 억		308342	N	N	0	N	00	N
116	20240409	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	370	2	22.73	2249867450	1249877	94.93	1612	2080	1570	2115	1140	1628	1800.07	0.73	0	13206	1978	1802	1701	1525	1424	1752	1475	210	487	500	970	1	1	42000000	839	-8.39	4.97	12	2.98	-238.00	402.00	12221	20230404	-83.65	1495	20240307	33.65	2780	-28.13	20240322	1495	33.65	20240307	11240	-82.22	20230410	1495	33.65	20240307	0.00	N	294140	500	210 억		308342	N	N	0	N	00	N
117	20240409	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1655	27	2	1.66	791712969	489907	37.21	1612	1671	1570	2115	1140	1628	1616.05	0.73	0	31801	1978	1802	1701	1525	1424	1752	1475	210	487	500	970	1	1	42000000	695	-6.95	4.12	12	1.17	-238.00	402.00	12221	20230404	-86.46	1495	20240307	10.70	2780	-40.47	20240322	1495	10.70	20240307	11240	-85.28	20230410	1495	10.70	20240307	0.00	N	294140	500	210 억		308342	N	N	0	N	00	N
118	20240409	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	14	2	0.86	754881060	467465	35.51	1612	1671	1570	2115	1140	1628	1614.84	0.73	0	31297	1978	1802	1701	1525	1424	1752	1475	210	487	500	970	1	1	42000000	690	-6.90	4.08	12	1.11	-238.00	402.00	12221	20230404	-86.56	1495	20240307	9.83	2780	-40.94	20240322	1495	9.83	20240307	11240	-85.39	20230410	1495	9.83	20240307	0.00	N	294140	500	210 억		308342	N	N	0	N	00	N
119	20240409	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	6	2	0.37	666988453	414085	31.45	1612	1662	1570	2115	1140	1628	1610.75	0.73	0	22446	1978	1802	1701	1525	1424	1752	1475	210	487	500	970	1	1	42000000	686	-6.87	4.06	12	0.99	-238.00	402.00	12221	20230404	-86.63	1495	20240307	9.30	2780	-41.22	20240322	1495	9.30	20240307	11240	-85.46	20230410	1495	9.30	20240307	0.00	N	294140	500	210 억		308342	N	N	0	N	00	N
120	20240409	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	-13	5	-0.80	479719210	298684	22.69	1612	1640	1570	2115	1140	1628	1606.11	0.73	0	-762	1978	1802	1701	1525	1424	1752	1475	210	487	500	970	1	1	42000000	678	-6.79	4.02	12	0.71	-238.00	402.00	12221	20230404	-86.79	1495	20240307	8.03	2780	-41.91	20240322	1495	8.03	20240307	11240	-85.63	20230410	1495	8.03	20240307	0.00	N	294140	500	210 억		308342	N	N	0	N	00	N
121	20240409	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-28	5	-1.72	191076307	120151	9.13	1612	1620	1570	2115	1140	1628	1590.30	0.73	0	2222	1978	1802	1701	1525	1424	1752	1475	210	487	500	970	1	1	42000000	672	-6.72	3.98	12	0.29	-238.00	402.00	12221	20230404	-86.91	1495	20240307	7.02	2780	-42.45	20240322	1495	7.02	20240307	11240	-85.77	20230410	1495	7.02	20240307	0.00	N	294140	500	210 억		308342	N	N	0	N	00	N
122	20240408	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	-307	5	-15.87	2207340683	1311561	665.04	1860	1877	1600	2515	1355	1935	1681.92	0.50	0	107920	2002	1968	1925	1891	1848	1985	1908	210	580	500	1160	1	1	42000000	684	-6.84	4.05	12	3.12	-238.00	402.00	12221	20230404	-86.68	1495	20240307	8.90	2780	-41.44	20240322	1495	8.90	20240307	11240	-85.52	20230410	1495	8.90	20240307	0.00	N	294140	500	210 억		210004	N	N	0	N	00	N
123	20240408	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1629	-306	5	-15.81	2130981624	1264600	641.23	1860	1877	1600	2515	1355	1935	1683.92	0.50	0	101500	2002	1968	1925	1891	1848	1985	1908	210	580	500	1160	1	1	42000000	684	-6.84	4.05	12	3.01	-238.00	402.00	12221	20230404	-86.67	1495	20240307	8.96	2780	-41.40	20240322	1495	8.96	20240307	11240	-85.51	20230410	1495	8.96	20240307	0.00	N	294140	500	210 억		210004	N	N	0	N	00	N
124	20240408	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	-275	5	-14.21	1970283032	1166763	591.62	1860	1877	1600	2515	1355	1935	1687.41	0.50	0	90768	2002	1968	1925	1891	1848	1985	1908	210	580	500	1160	1	1	42000000	697	-6.97	4.13	12	2.78	-238.00	402.00	12221	20230404	-86.42	1495	20240307	11.04	2780	-40.29	20240322	1495	11.04	20240307	11240	-85.23	20230410	1495	11.04	20240307	0.00	N	294140	500	210 억		210004	N	N	0	N	00	N
125	20240408	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-250	5	-12.92	1838101772	1087112	551.23	1860	1877	1600	2515	1355	1935	1689.47	0.50	0	102554	2002	1968	1925	1891	1848	1985	1908	210	580	500	1160	1	1	42000000	708	-7.08	4.19	12	2.59	-238.00	402.00	12221	20230404	-86.21	1495	20240307	12.71	2780	-39.39	20240322	1495	12.71	20240307	11240	-85.01	20230410	1495	12.71	20240307	0.00	N	294140	500	210 억		210004	N	N	0	N	00	N
126	20240408	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1675	-260	5	-13.44	1680210269	992179	503.10	1860	1877	1600	2515	1355	1935	1692.00	0.50	0	89434	2002	1968	1925	1891	1848	1985	1908	210	580	500	1160	1	1	42000000	704	-7.04	4.17	12	2.36	-238.00	402.00	12221	20230404	-86.29	1495	20240307	12.04	2780	-39.75	20240322	1495	12.04	20240307	11240	-85.10	20230410	1495	12.04	20240307	0.00	N	294140	500	210 억		210004	N	N	0	N	00	N
127	20240408	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1674	-261	5	-13.49	1551644264	915649	464.29	1860	1877	1600	2515	1355	1935	1693.01	0.50	0	86780	2002	1968	1925	1891	1848	1985	1908	210	580	500	1160	1	1	42000000	703	-7.03	4.16	12	2.18	-238.00	402.00	12221	20230404	-86.30	1495	20240307	11.97	2780	-39.78	20240322	1495	11.97	20240307	11240	-85.11	20230410	1495	11.97	20240307	0.00	N	294140	500	210 억		210004	N	N	0	N	00	N
128	20240408	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1672	-263	5	-13.59	1297791247	765292	388.05	1860	1877	1600	2515	1355	1935	1693.93	0.50	0	78761	2002	1968	1925	1891	1848	1985	1908	210	580	500	1160	1	1	42000000	702	-7.03	4.16	12	1.82	-238.00	402.00	12221	20230404	-86.32	1495	20240307	11.84	2780	-39.86	20240322	1495	11.84	20240307	11240	-85.12	20230410	1495	11.84	20240307	0.00	N	294140	500	210 억		210004	N	N	0	N	00	N
129	20240408	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1677	-258	5	-13.33	693623854	401103	203.38	1860	1877	1600	2515	1355	1935	1726.19	0.50	0	61436	2002	1968	1925	1891	1848	1985	1908	210	580	500	1160	1	1	42000000	704	-7.05	4.17	12	0.96	-238.00	402.00	12221	20230404	-86.28	1495	20240307	12.17	2780	-39.68	20240322	1495	12.17	20240307	11240	-85.08	20230410	1495	12.17	20240307	0.00	N	294140	500	210 억		210004	N	N	0	N	00	N
130	20240405	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	15	2	0.78	331136761	173467	56.37	1920	1959	1882	2495	1344	1920	1908.87	0.44	0	25685	2133	2026	1963	1856	1793	1995	1825	210	575	500	1150	1	1	42000000	813	-8.13	4.81	12	0.41	-238.00	402.00	12221	20230404	-84.17	1495	20240307	29.43	2780	-30.40	20240322	1495	29.43	20240307	12140	-84.06	20230405	1495	29.43	20240307	0.00	N	294140	500	210 억		183322	N	N	0	N	00	N
131	20240405	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	30	2	1.56	310833584	163012	52.97	1920	1950	1882	2495	1344	1920	1906.81	0.44	0	30471	2133	2026	1963	1856	1793	1995	1825	210	575	500	1150	1	1	42000000	819	-8.19	4.85	12	0.39	-238.00	402.00	12221	20230404	-84.04	1495	20240307	30.43	2780	-29.86	20240322	1495	30.43	20240307	12140	-83.94	20230405	1495	30.43	20240307	0.00	N	294140	500	210 억		183322	N	N	0	N	00	N
132	20240405	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	-12	5	-0.62	258643876	135827	44.14	1920	1940	1882	2495	1344	1920	1904.22	0.44	0	24683	2133	2026	1963	1856	1793	1995	1825	210	575	500	1150	1	1	42000000	801	-8.02	4.75	12	0.32	-238.00	402.00	12221	20230404	-84.39	1495	20240307	27.63	2780	-31.37	20240322	1495	27.63	20240307	12140	-84.28	20230405	1495	27.63	20240307	0.00	N	294140	500	210 억		183322	N	N	0	N	00	N
133	20240405	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	-11	5	-0.57	236597073	124286	40.39	1920	1940	1882	2495	1344	1920	1903.65	0.44	0	23120	2133	2026	1963	1856	1793	1995	1825	210	575	500	1150	1	1	42000000	802	-8.02	4.75	12	0.30	-238.00	402.00	12221	20230404	-84.38	1495	20240307	27.69	2780	-31.33	20240322	1495	27.69	20240307	12140	-84.28	20230405	1495	27.69	20240307	0.00	N	294140	500	210 억		183322	N	N	0	N	00	N
134	20240405	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	-12	5	-0.62	204782325	107579	34.96	1920	1940	1882	2495	1344	1920	1903.55	0.44	0	21794	2133	2026	1963	1856	1793	1995	1825	210	575	500	1150	1	1	42000000	801	-8.02	4.75	12	0.26	-238.00	402.00	12221	20230404	-84.39	1495	20240307	27.63	2780	-31.37	20240322	1495	27.63	20240307	12140	-84.28	20230405	1495	27.63	20240307	0.00	N	294140	500	210 억		183322	N	N	0	N	00	N
135	20240405	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-13	5	-0.68	184724624	97042	31.53	1920	1940	1882	2495	1344	1920	1903.55	0.44	0	17698	2133	2026	1963	1856	1793	1995	1825	210	575	500	1150	1	1	42000000	801	-8.01	4.74	12	0.23	-238.00	402.00	12221	20230404	-84.40	1495	20240307	27.56	2780	-31.40	20240322	1495	27.56	20240307	12140	-84.29	20230405	1495	27.56	20240307	0.00	N	294140	500	210 억		183322	N	N	0	N	00	N
136	20240405	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-5	5	-0.26	96126274	50475	16.40	1920	1940	1882	2495	1344	1920	1904.43	0.44	0	5147	2133	2026	1963	1856	1793	1995	1825	210	575	500	1150	1	1	42000000	804	-8.05	4.76	12	0.12	-238.00	402.00	12221	20230404	-84.33	1495	20240307	28.09	2780	-31.12	20240322	1495	28.09	20240307	12140	-84.23	20230405	1495	28.09	20240307	0.00	N	294140	500	210 억		183322	N	N	0	N	00	N
137	20240405	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	-21	5	-1.09	45184673	23757	7.72	1920	1920	1882	2495	1344	1920	1901.95	0.44	0	-4776	2133	2026	1963	1856	1793	1995	1825	210	575	500	1150	1	1	42000000	798	-7.98	4.72	12	0.06	-238.00	402.00	12221	20230404	-84.46	1495	20240307	27.02	2780	-31.69	20240322	1495	27.02	20240307	12140	-84.36	20230405	1495	27.02	20240307	0.00	N	294140	500	210 억		183322	N	N	0	N	00	N
138	20240404	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-17	5	-0.88	599513054	307597	90.16	2070	2070	1900	2515	1356	1937	1949.02	0.59	0	-65560	2045	1991	1928	1874	1811	2018	1901	210	578	500	1160	1	1	42000000	806	-8.07	4.78	12	0.73	-238.00	402.00	12221	20230404	-84.29	1495	20240307	28.43	2780	-30.94	20240322	1495	28.43	20240307	12760	-84.95	20230404	1495	28.43	20240307	0.00	N	294140	500	210 억		249496	N	N	0	N	00	N
139	20240404	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	-11	5	-0.57	589351472	302306	88.61	2070	2070	1900	2515	1356	1937	1949.52	0.59	0	-64264	2045	1991	1928	1874	1811	2018	1901	210	578	500	1160	1	1	42000000	809	-8.09	4.79	12	0.72	-238.00	402.00	12221	20230404	-84.24	1495	20240307	28.83	2780	-30.72	20240322	1495	28.83	20240307	12760	-84.91	20230404	1495	28.83	20240307	0.00	N	294140	500	210 억		249496	N	N	0	N	00	N
140	20240404	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1927	-10	5	-0.52	562433360	288305	84.50	2070	2070	1900	2515	1356	1937	1950.83	0.59	0	-64166	2045	1991	1928	1874	1811	2018	1901	210	578	500	1160	1	1	42000000	809	-8.10	4.79	12	0.69	-238.00	402.00	12221	20230404	-84.23	1495	20240307	28.90	2780	-30.68	20240322	1495	28.90	20240307	12760	-84.90	20230404	1495	28.90	20240307	0.00	N	294140	500	210 억		249496	N	N	0	N	00	N
141	20240404	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	-28	5	-1.45	534655872	273767	80.24	2070	2070	1900	2515	1356	1937	1952.96	0.59	0	-69800	2045	1991	1928	1874	1811	2018	1901	210	578	500	1160	1	1	42000000	802	-8.02	4.75	12	0.65	-238.00	402.00	12221	20230404	-84.38	1495	20240307	27.69	2780	-31.33	20240322	1495	27.69	20240307	12760	-85.04	20230404	1495	27.69	20240307	0.00	N	294140	500	210 억		249496	N	N	0	N	00	N
142	20240404	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	-25	5	-1.29	492934823	251865	73.82	2070	2070	1910	2515	1356	1937	1957.14	0.59	0	-70943	2045	1991	1928	1874	1811	2018	1901	210	578	500	1160	1	1	42000000	803	-8.03	4.76	12	0.60	-238.00	402.00	12221	20230404	-84.35	1495	20240307	27.89	2780	-31.22	20240322	1495	27.89	20240307	12760	-85.02	20230404	1495	27.89	20240307	0.00	N	294140	500	210 억		249496	N	N	0	N	00	N
143	20240404	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	13	2	0.67	363295201	184763	54.15	2070	2070	1937	2515	1356	1937	1966.28	0.59	0	-20834	2045	1991	1928	1874	1811	2018	1901	210	578	500	1160	1	1	42000000	819	-8.19	4.85	12	0.44	-238.00	402.00	12221	20230404	-84.04	1495	20240307	30.43	2780	-29.86	20240322	1495	30.43	20240307	12760	-84.72	20230404	1495	30.43	20240307	0.00	N	294140	500	210 억		249496	N	N	0	N	00	N
144	20240404	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	5	2	0.26	241251601	122153	35.80	2070	2070	1937	2515	1356	1937	1975.00	0.59	0	-38279	2045	1991	1928	1874	1811	2018	1901	210	578	500	1160	1	1	42000000	816	-8.16	4.83	12	0.29	-238.00	402.00	12221	20230404	-84.11	1495	20240307	29.90	2780	-30.14	20240322	1495	29.90	20240307	12760	-84.78	20230404	1495	29.90	20240307	0.00	N	294140	500	210 억		249496	N	N	0	N	00	N
145	20240404	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1969	32	2	1.65	112095527	55802	16.36	2070	2070	1955	2515	1356	1937	2008.81	0.59	0	-12462	2045	1991	1928	1874	1811	2018	1901	210	578	500	1160	1	1	42000000	827	-8.27	4.90	12	0.13	-238.00	402.00	12221	20230404	-83.89	1495	20240307	31.71	2780	-29.17	20240322	1495	31.71	20240307	12760	-84.57	20230404	1495	31.71	20240307	0.00	N	294140	500	210 억		249496	N	N	0	N	00	N
146	20240403	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1937	37	2	1.95	651847845	337943	63.49	1900	1982	1865	2470	1330	1900	1928.87	0.57	0	9939	2120	2010	1955	1845	1790	1982	1817	210	570	500	1140	1	1	42000000	814	-8.14	4.82	12	0.80	-238.00	402.00	12547	20230329	-84.56	1495	20240307	29.57	2780	-30.32	20240322	1495	29.57	20240307	12760	-84.82	20230404	1495	29.57	20240307	0.00	N	294140	500	210 억		238691	N	N	0	N	00	N
147	20240403	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	33	2	1.74	639902631	331781	62.34	1900	1982	1865	2470	1330	1900	1928.69	0.57	0	10650	2120	2010	1955	1845	1790	1982	1817	210	570	500	1140	1	1	42000000	812	-8.12	4.81	12	0.79	-238.00	402.00	12547	20230329	-84.59	1495	20240307	29.30	2780	-30.47	20240322	1495	29.30	20240307	12760	-84.85	20230404	1495	29.30	20240307	0.00	N	294140	500	210 억		238691	N	N	0	N	00	N
148	20240403	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1968	68	2	3.58	574285795	298141	56.02	1900	1982	1865	2470	1330	1900	1926.22	0.57	0	11451	2120	2010	1955	1845	1790	1982	1817	210	570	500	1140	1	1	42000000	827	-8.27	4.90	12	0.71	-238.00	402.00	12547	20230329	-84.31	1495	20240307	31.64	2780	-29.21	20240322	1495	31.64	20240307	12760	-84.58	20230404	1495	31.64	20240307	0.00	N	294140	500	210 억		238691	N	N	0	N	00	N
149	20240403	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	28	2	1.47	538220130	279624	52.54	1900	1982	1865	2470	1330	1900	1924.80	0.57	0	12117	2120	2010	1955	1845	1790	1982	1817	210	570	500	1140	1	1	42000000	810	-8.10	4.80	12	0.67	-238.00	402.00	12547	20230329	-84.63	1495	20240307	28.96	2780	-30.65	20240322	1495	28.96	20240307	12760	-84.89	20230404	1495	28.96	20240307	0.00	N	294140	500	210 억		238691	N	N	0	N	00	N
150	20240403	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	26	2	1.37	511009981	265524	49.89	1900	1982	1865	2470	1330	1900	1924.53	0.57	0	11405	2120	2010	1955	1845	1790	1982	1817	210	570	500	1140	1	1	42000000	809	-8.09	4.79	12	0.63	-238.00	402.00	12547	20230329	-84.65	1495	20240307	28.83	2780	-30.72	20240322	1495	28.83	20240307	12760	-84.91	20230404	1495	28.83	20240307	0.00	N	294140	500	210 억		238691	N	N	0	N	00	N
151	20240403	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	28	2	1.47	418464242	217811	40.92	1900	1982	1865	2470	1330	1900	1921.23	0.57	0	148	2120	2010	1955	1845	1790	1982	1817	210	570	500	1140	1	1	42000000	810	-8.10	4.80	12	0.52	-238.00	402.00	12547	20230329	-84.63	1495	20240307	28.96	2780	-30.65	20240322	1495	28.96	20240307	12760	-84.89	20230404	1495	28.96	20240307	0.00	N	294140	500	210 억		238691	N	N	0	N	00	N
152	20240403	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	42	2	2.21	313140281	163086	30.64	1900	1982	1865	2470	1330	1900	1920.09	0.57	0	6182	2120	2010	1955	1845	1790	1982	1817	210	570	500	1140	1	1	42000000	816	-8.16	4.83	12	0.39	-238.00	402.00	12547	20230329	-84.52	1495	20240307	29.90	2780	-30.14	20240322	1495	29.90	20240307	12760	-84.78	20230404	1495	29.90	20240307	0.00	N	294140	500	210 억		238691	N	N	0	N	00	N
153	20240403	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-11	5	-0.58	86297495	45756	8.60	1900	1919	1868	2470	1330	1900	1886.04	0.57	0	4888	2120	2010	1955	1845	1790	1982	1817	210	570	500	1140	1	1	42000000	793	-7.94	4.70	12	0.11	-238.00	402.00	12547	20230329	-84.94	1495	20240307	26.35	2780	-32.05	20240322	1495	26.35	20240307	12760	-85.20	20230404	1495	26.35	20240307	0.00	N	294140	500	210 억		238691	N	N	0	N	00	N
154	20240402	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-180	5	-8.65	1036381385	529407	236.67	2060	2065	1900	2700	1460	2080	1957.60	0.70	0	-56558	2144	2112	2048	2016	1952	2128	2032	210	620	500	1240	1	1	42000000	798	-7.98	4.73	12	1.26	-238.00	402.00	12547	20230329	-84.86	1495	20240307	27.09	2780	-31.65	20240322	1495	27.09	20240307	12760	-85.11	20230404	1495	27.09	20240307	0.00	N	294140	500	210 억		295158	N	N	1	N	00	N
155	20240402	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	-167	5	-8.03	986693430	503304	225.00	2060	2065	1903	2700	1460	2080	1960.41	0.70	0	-50558	2144	2112	2048	2016	1952	2128	2032	210	620	500	1240	1	1	42000000	803	-8.04	4.76	12	1.20	-238.00	402.00	12547	20230329	-84.75	1495	20240307	27.96	2780	-31.19	20240322	1495	27.96	20240307	12760	-85.01	20230404	1495	27.96	20240307	0.00	N	294140	500	210 억		295158	N	N	1	N	00	N
156	20240402	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	-156	5	-7.50	823188281	417814	186.78	2060	2065	1921	2700	1460	2080	1970.20	0.70	0	-69586	2144	2112	2048	2016	1952	2128	2032	210	620	500	1240	1	1	42000000	808	-8.08	4.79	12	0.99	-238.00	402.00	12547	20230329	-84.67	1495	20240307	28.70	2780	-30.79	20240322	1495	28.70	20240307	12760	-84.92	20230404	1495	28.70	20240307	0.00	N	294140	500	210 억		295158	N	N	1	N	00	N
157	20240402	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	-146	5	-7.02	751998240	380847	170.25	2060	2065	1926	2700	1460	2080	1974.52	0.70	0	-65959	2144	2112	2048	2016	1952	2128	2032	210	620	500	1240	1	1	42000000	812	-8.13	4.81	12	0.91	-238.00	402.00	12547	20230329	-84.59	1495	20240307	29.36	2780	-30.43	20240322	1495	29.36	20240307	12760	-84.84	20230404	1495	29.36	20240307	0.00	N	294140	500	210 억		295158	N	N	1	N	00	N
158	20240402	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	-125	5	-6.01	656601692	331657	148.26	2060	2065	1943	2700	1460	2080	1979.73	0.70	0	-54183	2144	2112	2048	2016	1952	2128	2032	210	620	500	1240	1	1	42000000	821	-8.21	4.86	12	0.79	-238.00	402.00	12547	20230329	-84.42	1495	20240307	30.77	2780	-29.68	20240322	1495	30.77	20240307	12760	-84.68	20230404	1495	30.77	20240307	0.00	N	294140	500	210 억		295158	N	N	1	N	00	N
159	20240402	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	-122	5	-5.87	529193737	266284	119.04	2060	2065	1958	2700	1460	2080	1987.30	0.70	0	-51234	2144	2112	2048	2016	1952	2128	2032	210	620	500	1240	1	1	42000000	822	-8.23	4.87	12	0.63	-238.00	402.00	12547	20230329	-84.39	1495	20240307	30.97	2780	-29.57	20240322	1495	30.97	20240307	12760	-84.66	20230404	1495	30.97	20240307	0.00	N	294140	500	210 억		295158	N	N	1	N	00	N
160	20240402	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1983	-97	5	-4.66	280381820	139577	62.40	2060	2065	1980	2700	1460	2080	2008.75	0.70	0	-37354	2144	2112	2048	2016	1952	2128	2032	210	620	500	1240	1	1	42000000	833	-8.33	4.93	12	0.33	-238.00	402.00	12547	20230329	-84.20	1495	20240307	32.64	2780	-28.67	20240322	1495	32.64	20240307	12760	-84.46	20230404	1495	32.64	20240307	0.00	N	294140	500	210 억		295158	N	N	1	N	00	N
161	20240402	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-40	5	-1.92	46231240	22661	10.13	2060	2065	2015	2700	1460	2080	2039.96	0.70	0	-10878	2144	2112	2048	2016	1952	2128	2032	210	620	500	1240	5	1	42000000	857	-8.57	5.07	12	0.05	-238.00	402.00	12547	20230329	-83.74	1495	20240307	36.45	2780	-26.62	20240322	1495	36.45	20240307	12760	-84.01	20230404	1495	36.45	20240307	0.00	N	294140	500	210 억		295158	N	N	1	N	00	N
162	20240401	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	60	2	2.97	454111993	221817	48.08	2020	2080	1984	2625	1415	2020	2047.22	0.65	0	23594	2213	2116	2058	1961	1903	2087	1932	210	605	500	1210	5	1	42000000	874	-8.74	5.17	12	0.53	-238.00	402.00	12547	20230329	-83.42	1495	20240307	39.13	2780	-25.18	20240322	1495	39.13	20240307	12760	-83.70	20230404	1495	39.13	20240307	0.00	N	294140	500	210 억		271140	N	N	1	N	00	N
163	20240401	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	45	2	2.23	407465308	199264	43.19	2020	2080	1984	2625	1415	2020	2044.85	0.65	0	18523	2213	2116	2058	1961	1903	2087	1932	210	605	500	1210	5	1	42000000	867	-8.68	5.14	12	0.47	-238.00	402.00	12547	20230329	-83.54	1495	20240307	38.13	2780	-25.72	20240322	1495	38.13	20240307	12760	-83.82	20230404	1495	38.13	20240307	0.00	N	294140	500	210 억		271140	N	N	0	N	00	N
164	20240401	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	20	2	0.99	342519458	167760	36.36	2020	2080	1984	2625	1415	2020	2041.73	0.65	0	22208	2213	2116	2058	1961	1903	2087	1932	210	605	500	1210	5	1	42000000	857	-8.57	5.07	12	0.40	-238.00	402.00	12547	20230329	-83.74	1495	20240307	36.45	2780	-26.62	20240322	1495	36.45	20240307	12760	-84.01	20230404	1495	36.45	20240307	0.00	N	294140	500	210 억		271140	N	N	0	N	00	N
165	20240401	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	35	2	1.73	323086028	158244	34.30	2020	2080	1984	2625	1415	2020	2041.70	0.65	0	21886	2213	2116	2058	1961	1903	2087	1932	210	605	500	1210	5	1	42000000	863	-8.63	5.11	12	0.38	-238.00	402.00	12547	20230329	-83.62	1495	20240307	37.46	2780	-26.08	20240322	1495	37.46	20240307	12760	-83.89	20230404	1495	37.46	20240307	0.00	N	294140	500	210 억		271140	N	N	0	N	00	N
166	20240401	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	20	2	0.99	279878673	137099	29.72	2020	2080	1984	2625	1415	2020	2041.44	0.65	0	9172	2213	2116	2058	1961	1903	2087	1932	210	605	500	1210	5	1	42000000	857	-8.57	5.07	12	0.33	-238.00	402.00	12547	20230329	-83.74	1495	20240307	36.45	2780	-26.62	20240322	1495	36.45	20240307	12760	-84.01	20230404	1495	36.45	20240307	0.00	N	294140	500	210 억		271140	N	N	0	N	00	N
167	20240401	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	20	2	0.99	247500043	121209	26.27	2020	2080	1984	2625	1415	2020	2041.93	0.65	0	7679	2213	2116	2058	1961	1903	2087	1932	210	605	500	1210	5	1	42000000	857	-8.57	5.07	12	0.29	-238.00	402.00	12547	20230329	-83.74	1495	20240307	36.45	2780	-26.62	20240322	1495	36.45	20240307	12760	-84.01	20230404	1495	36.45	20240307	0.00	N	294140	500	210 억		271140	N	N	0	N	00	N
168	20240401	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	50	2	2.48	198402528	97238	21.08	2020	2080	1984	2625	1415	2020	2040.38	0.65	0	750	2213	2116	2058	1961	1903	2087	1932	210	605	500	1210	5	1	42000000	869	-8.70	5.15	12	0.23	-238.00	402.00	12547	20230329	-83.50	1495	20240307	38.46	2780	-25.54	20240322	1495	38.46	20240307	12760	-83.78	20230404	1495	38.46	20240307	0.00	N	294140	500	210 억		271140	N	N	0	N	00	N
169	20240401	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-5	5	-0.25	54226028	26973	5.85	2020	2035	1984	2625	1415	2020	2010.38	0.65	0	-4897	2213	2116	2058	1961	1903	2087	1932	210	605	500	1210	5	1	42000000	846	-8.47	5.01	12	0.06	-238.00	402.00	12547	20230329	-83.94	1495	20240307	34.78	2780	-27.52	20240322	1495	34.78	20240307	12760	-84.21	20230404	1495	34.78	20240307	0.00	N	294140	500	210 억		271140	N	N	0	N	00	N