KissMeData/008370/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	160240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	66983255	15893	83.66	4225	4235	4195	5480	2955	4220	4214.62	0.59	0	-1963	4256	4237	4211	4192	4166	4247	4202	60	1260	500	3030	5	1	12000000	507	7.72	0.55	12	0.13	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.52	N	008370	500	60 억		70801	N	N	0	N	00	N
3	20240430	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	51341500	12191	64.17	4225	4235	4195	5480	2955	4220	4211.43	0.59	0	-1964	4256	4237	4211	4192	4166	4247	4202	60	1260	500	3030	5	1	12000000	507	7.72	0.55	12	0.10	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.52	N	008370	500	60 억		70801	N	N	0	N	00	N
4	20240430	140239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-10	5	-0.24	40457950	9611	50.59	4225	4235	4195	5480	2955	4220	4209.55	0.59	0	-1618	4256	4237	4211	4192	4166	4247	4202	60	1260	500	3030	5	1	12000000	505	7.70	0.54	12	0.08	547.00	7738.00	5260	20230921	-19.96	3795	20230726	10.94	4675	-9.95	20240305	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.52	N	008370	500	60 억		70801	N	N	0	N	00	N
5	20240430	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-10	5	-0.24	32870375	7807	41.10	4225	4235	4195	5480	2955	4220	4210.37	0.59	0	-1922	4256	4237	4211	4192	4166	4247	4202	60	1260	500	3030	5	1	12000000	505	7.70	0.54	12	0.07	547.00	7738.00	5260	20230921	-19.96	3795	20230726	10.94	4675	-9.95	20240305	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.52	N	008370	500	60 억		70801	N	N	0	N	00	N
6	20240430	120239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-20	5	-0.47	31618315	7509	39.53	4225	4235	4195	5480	2955	4220	4210.72	0.59	0	-2004	4256	4237	4211	4192	4166	4247	4202	60	1260	500	3030	5	1	12000000	504	7.68	0.54	12	0.06	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.52	N	008370	500	60 억		70801	N	N	0	N	00	N
7	20240430	110238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	0	3	0.00	18388390	4360	22.95	4225	4235	4200	5480	2955	4220	4217.52	0.59	0	-1889	4256	4237	4211	4192	4166	4247	4202	60	1260	500	3030	5	1	12000000	506	7.71	0.55	12	0.04	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.52	N	008370	500	60 억		70801	N	N	0	N	00	N
8	20240430	100237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	0	3	0.00	15458020	3666	19.30	4225	4225	4200	5480	2955	4220	4216.59	0.59	0	-1870	4256	4237	4211	4192	4166	4247	4202	60	1260	500	3030	5	1	12000000	506	7.71	0.55	12	0.03	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.52	N	008370	500	60 억		70801	N	N	0	N	00	N
9	20240430	090244	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	3754110	889	4.68	4225	4225	4220	5480	2955	4220	4222.85	0.59	0	-427	4256	4237	4211	4192	4166	4247	4202	60	1260	500	3030	5	1	12000000	507	7.72	0.55	12	0.01	547.00	7738.00	5260	20230921	-19.68	3795	20230726	11.33	4675	-9.63	20240305	4000	5.62	20240117	5260	-19.68	20230921	3795	11.33	20230726	0.52	N	008370	500	60 억		70801	N	N	0	N	00	N
10	20240429	160237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	30	2	0.72	80021810	18997	191.16	4210	4230	4185	5440	2935	4190	4212.34	0.58	0	1238	4256	4222	4191	4157	4126	4240	4175	60	1250	500	3010	5	1	12000000	506	7.71	0.55	12	0.16	547.00	7738.00	5260	20230921	-19.77	3795	20230726	11.20	4675	-9.73	20240305	4000	5.50	20240117	5260	-19.77	20230921	3795	11.20	20230726	0.52	N	008370	500	60 억		69563	N	N	0	N	00	N
11	20240429	150238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	25	2	0.60	78709250	18686	188.03	4210	4230	4185	5440	2935	4190	4212.20	0.58	0	1238	4256	4222	4191	4157	4126	4240	4175	60	1250	500	3010	5	1	12000000	506	7.71	0.54	12	0.16	547.00	7738.00	5260	20230921	-19.87	3795	20230726	11.07	4675	-9.84	20240305	4000	5.38	20240117	5260	-19.87	20230921	3795	11.07	20230726	0.52	N	008370	500	60 억		69563	N	N	0	N	00	N
12	20240429	140237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	20	2	0.48	41337145	9836	98.97	4210	4220	4185	5440	2935	4190	4202.64	0.58	0	737	4256	4222	4191	4157	4126	4240	4175	60	1250	500	3010	5	1	12000000	505	7.70	0.54	12	0.08	547.00	7738.00	5260	20230921	-19.96	3795	20230726	10.94	4675	-9.95	20240305	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.52	N	008370	500	60 억		69563	N	N	0	N	00	N
13	20240429	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	10	2	0.24	16033955	3821	38.45	4210	4210	4185	5440	2935	4190	4196.27	0.58	0	362	4256	4222	4191	4157	4126	4240	4175	60	1250	500	3010	5	1	12000000	504	7.68	0.54	12	0.03	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.52	N	008370	500	60 억		69563	N	N	0	N	00	N
14	20240429	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	10	2	0.24	15227950	3629	36.52	4210	4210	4185	5440	2935	4190	4196.18	0.58	0	362	4256	4222	4191	4157	4126	4240	4175	60	1250	500	3010	5	1	12000000	504	7.68	0.54	12	0.03	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.52	N	008370	500	60 억		69563	N	N	0	N	00	N
15	20240429	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	10	2	0.24	12079610	2879	28.97	4210	4210	4185	5440	2935	4190	4195.77	0.58	0	278	4256	4222	4191	4157	4126	4240	4175	60	1250	500	3010	5	1	12000000	504	7.68	0.54	12	0.02	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.52	N	008370	500	60 억		69563	N	N	0	N	00	N
16	20240429	100238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	10	2	0.24	4806710	1145	11.52	4210	4210	4190	5440	2935	4190	4198.00	0.58	0	1	4256	4222	4191	4157	4126	4240	4175	60	1250	500	3010	5	1	12000000	504	7.68	0.54	12	0.01	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.52	N	008370	500	60 억		69563	N	N	0	N	00	N
17	20240429	090238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	20	2	0.48	4210	1	0.01	4210	4210	4210	5440	2935	4190	4210.00	0.58	0	0	4256	4222	4191	4157	4126	4240	4175	60	1250	500	3010	5	1	12000000	505	7.70	0.54	12	0.00	547.00	7738.00	5260	20230921	-19.96	3795	20230726	10.94	4675	-9.95	20240305	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.52	N	008370	500	60 억		69563	N	N	0	N	00	N
18	20240426	160237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-5	5	-0.12	41569100	9938	41.32	4160	4225	4160	5450	2940	4195	4182.84	0.57	0	878	4321	4257	4186	4122	4051	4222	4087	60	1255	500	3020	5	1	12000000	503	7.66	0.54	12	0.08	547.00	7738.00	5260	20230921	-20.34	3795	20230726	10.41	4675	-10.37	20240305	4000	4.75	20240117	5260	-20.34	20230921	3795	10.41	20230726	0.58	N	008370	500	60 억		68685	N	N	0	N	00	N
19	20240426	150238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	10	2	0.24	40378320	9654	40.14	4160	4225	4160	5450	2940	4195	4182.55	0.57	0	877	4321	4257	4186	4122	4051	4222	4087	60	1255	500	3020	5	1	12000000	505	7.69	0.54	12	0.08	547.00	7738.00	5260	20230921	-20.06	3795	20230726	10.80	4675	-10.05	20240305	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.58	N	008370	500	60 억		68685	N	N	0	N	00	N
20	20240426	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	5	2	0.12	38805135	9280	38.58	4160	4200	4160	5450	2940	4195	4181.59	0.57	0	879	4321	4257	4186	4122	4051	4222	4087	60	1255	500	3020	5	1	12000000	504	7.68	0.54	12	0.08	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.58	N	008370	500	60 억		68685	N	N	0	N	00	N
21	20240426	130237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	0	3	0.00	30790725	7368	30.63	4160	4200	4160	5450	2940	4195	4178.98	0.57	0	565	4321	4257	4186	4122	4051	4222	4087	60	1255	500	3020	5	1	12000000	503	7.67	0.54	12	0.06	547.00	7738.00	5260	20230921	-20.25	3795	20230726	10.54	4675	-10.27	20240305	4000	4.88	20240117	5260	-20.25	20230921	3795	10.54	20230726	0.58	N	008370	500	60 억		68685	N	N	0	N	00	N
22	20240426	120237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	5	2	0.12	27465280	6575	27.34	4160	4200	4160	5450	2940	4195	4177.23	0.57	0	353	4321	4257	4186	4122	4051	4222	4087	60	1255	500	3020	5	1	12000000	504	7.68	0.54	12	0.05	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.58	N	008370	500	60 억		68685	N	N	0	N	00	N
23	20240426	110237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-20	5	-0.48	17526145	4199	17.46	4160	4185	4160	5450	2940	4195	4173.89	0.57	0	172	4321	4257	4186	4122	4051	4222	4087	60	1255	500	3020	5	1	12000000	501	7.63	0.54	12	0.03	547.00	7738.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.58	N	008370	500	60 억		68685	N	N	0	N	00	N
24	20240426	100237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-20	5	-0.48	8306945	1992	8.28	4160	4180	4160	5450	2940	4195	4170.15	0.57	0	172	4321	4257	4186	4122	4051	4222	4087	60	1255	500	3020	5	1	12000000	501	7.63	0.54	12	0.02	547.00	7738.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.58	N	008370	500	60 억		68685	N	N	0	N	00	N
25	20240426	090238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-30	5	-0.72	707210	170	0.71	4160	4165	4160	5450	2940	4195	4160.06	0.57	0	-1	4321	4257	4186	4122	4051	4222	4087	60	1255	500	3020	5	1	12000000	500	7.61	0.54	12	0.00	547.00	7738.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.58	N	008370	500	60 억		68685	N	N	0	N	00	N
26	20240425	160236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	10	2	0.24	100222470	23853	68.35	4200	4250	4115	5440	2930	4185	4201.67	0.58	0	-716	4251	4217	4196	4162	4141	4207	4152	60	1255	500	3010	5	1	12000000	503	7.67	0.54	12	0.20	547.00	7738.00	5260	20230921	-20.25	3795	20230726	10.54	4675	-10.27	20240305	4000	4.88	20240117	5260	-20.25	20230921	3795	10.54	20230726	0.65	N	008370	500	60 억		69441	N	N	0	N	00	N
27	20240425	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	10	2	0.24	95364155	22695	65.03	4200	4250	4115	5440	2930	4185	4201.99	0.58	0	-716	4251	4217	4196	4162	4141	4207	4152	60	1255	500	3010	5	1	12000000	503	7.67	0.54	12	0.19	547.00	7738.00	5260	20230921	-20.25	3795	20230726	10.54	4675	-10.27	20240305	4000	4.88	20240117	5260	-20.25	20230921	3795	10.54	20230726	0.65	N	008370	500	60 억		69441	N	N	0	N	00	N
28	20240425	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	20	2	0.48	86010280	20467	58.65	4200	4250	4115	5440	2930	4185	4202.39	0.58	0	-716	4251	4217	4196	4162	4141	4207	4152	60	1255	500	3010	5	1	12000000	505	7.69	0.54	12	0.17	547.00	7738.00	5260	20230921	-20.06	3795	20230726	10.80	4675	-10.05	20240305	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.65	N	008370	500	60 억		69441	N	N	0	N	00	N
29	20240425	130237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-15	5	-0.36	26955570	6454	18.49	4200	4200	4115	5440	2930	4185	4176.57	0.58	0	1125	4251	4217	4196	4162	4141	4207	4152	60	1255	500	3010	5	1	12000000	500	7.62	0.54	12	0.05	547.00	7738.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.65	N	008370	500	60 억		69441	N	N	0	N	00	N
30	20240425	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	0	3	0.00	14818530	3546	10.16	4200	4200	4115	5440	2930	4185	4178.94	0.58	0	635	4251	4217	4196	4162	4141	4207	4152	60	1255	500	3010	5	1	12000000	502	7.65	0.54	12	0.03	547.00	7738.00	5260	20230921	-20.44	3795	20230726	10.28	4675	-10.48	20240305	4000	4.62	20240117	5260	-20.44	20230921	3795	10.28	20230726	0.65	N	008370	500	60 억		69441	N	N	0	N	00	N
31	20240425	110236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-5	5	-0.12	12990065	3109	8.91	4200	4200	4115	5440	2930	4185	4178.21	0.58	0	623	4251	4217	4196	4162	4141	4207	4152	60	1255	500	3010	5	1	12000000	502	7.64	0.54	12	0.03	547.00	7738.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.65	N	008370	500	60 억		69441	N	N	0	N	00	N
32	20240425	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	0	3	0.00	7866660	1887	5.41	4200	4200	4115	5440	2930	4185	4168.87	0.58	0	623	4251	4217	4196	4162	4141	4207	4152	60	1255	500	3010	5	1	12000000	502	7.65	0.54	12	0.02	547.00	7738.00	5260	20230921	-20.44	3795	20230726	10.28	4675	-10.48	20240305	4000	4.62	20240117	5260	-20.44	20230921	3795	10.28	20230726	0.65	N	008370	500	60 억		69441	N	N	0	N	00	N
33	20240425	090237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-70	5	-1.67	4057740	975	2.79	4200	4200	4115	5440	2930	4185	4161.78	0.58	0	65	4251	4217	4196	4162	4141	4207	4152	60	1255	500	3010	5	1	12000000	494	7.52	0.53	12	0.01	547.00	7738.00	5260	20230921	-21.77	3795	20230726	8.43	4675	-11.98	20240305	4000	2.88	20240117	5260	-21.77	20230921	3795	8.43	20230726	0.65	N	008370	500	60 억		69441	N	N	0	N	00	N
34	20240424	160235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-20	5	-0.48	146462470	34899	114.34	4195	4230	4175	5460	2945	4205	4196.75	0.58	0	136	4271	4237	4201	4167	4131	4255	4185	60	1255	500	3020	5	1	12000000	502	7.65	0.54	12	0.29	547.00	7738.00	5260	20230921	-20.44	3795	20230726	10.28	4675	-10.48	20240305	4000	4.62	20240117	5260	-20.44	20230921	3795	10.28	20230726	0.65	N	008370	500	60 억		69212	N	N	0	N	00	N
35	20240424	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-5	5	-0.12	101440255	24174	79.20	4195	4230	4175	5460	2945	4205	4196.25	0.58	0	-22	4271	4237	4201	4167	4131	4255	4185	60	1255	500	3020	5	1	12000000	504	7.68	0.54	12	0.20	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.65	N	008370	500	60 억		69212	N	N	0	N	00	N
36	20240424	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	10	2	0.24	64955885	15507	50.81	4195	4230	4175	5460	2945	4205	4188.81	0.58	0	-39	4271	4237	4201	4167	4131	4255	4185	60	1255	500	3020	5	1	12000000	506	7.71	0.54	12	0.13	547.00	7738.00	5260	20230921	-19.87	3795	20230726	11.07	4675	-9.84	20240305	4000	5.38	20240117	5260	-19.87	20230921	3795	11.07	20230726	0.65	N	008370	500	60 억		69212	N	N	0	N	00	N
37	20240424	130240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-15	5	-0.36	57562545	13744	45.03	4195	4230	4175	5460	2945	4205	4188.19	0.58	0	-109	4271	4237	4201	4167	4131	4255	4185	60	1255	500	3020	5	1	12000000	503	7.66	0.54	12	0.11	547.00	7738.00	5260	20230921	-20.34	3795	20230726	10.41	4675	-10.37	20240305	4000	4.75	20240117	5260	-20.34	20230921	3795	10.41	20230726	0.65	N	008370	500	60 억		69212	N	N	0	N	00	N
38	20240424	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-30	5	-0.71	56097230	13394	43.88	4195	4230	4175	5460	2945	4205	4188.24	0.58	0	-109	4271	4237	4201	4167	4131	4255	4185	60	1255	500	3020	5	1	12000000	501	7.63	0.54	12	0.11	547.00	7738.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.65	N	008370	500	60 억		69212	N	N	0	N	00	N
39	20240424	110236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-10	5	-0.24	18691840	4454	14.59	4195	4230	4190	5460	2945	4205	4196.64	0.58	0	-109	4271	4237	4201	4167	4131	4255	4185	60	1255	500	3020	5	1	12000000	503	7.67	0.54	12	0.04	547.00	7738.00	5260	20230921	-20.25	3795	20230726	10.54	4675	-10.27	20240305	4000	4.88	20240117	5260	-20.25	20230921	3795	10.54	20230726	0.65	N	008370	500	60 억		69212	N	N	0	N	00	N
40	20240424	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-15	5	-0.36	14864845	3541	11.60	4195	4230	4190	5460	2945	4205	4197.92	0.58	0	-109	4271	4237	4201	4167	4131	4255	4185	60	1255	500	3020	5	1	12000000	503	7.66	0.54	12	0.03	547.00	7738.00	5260	20230921	-20.34	3795	20230726	10.41	4675	-10.37	20240305	4000	4.75	20240117	5260	-20.34	20230921	3795	10.41	20230726	0.65	N	008370	500	60 억		69212	N	N	0	N	00	N
41	20240424	090236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	25	2	0.59	520705	124	0.41	4195	4230	4195	5460	2945	4205	4199.23	0.58	0	-109	4271	4237	4201	4167	4131	4255	4185	60	1255	500	3020	5	1	12000000	508	7.73	0.55	12	0.00	547.00	7738.00	5260	20230921	-19.58	3795	20230726	11.46	4675	-9.52	20240305	4000	5.75	20240117	5260	-19.58	20230921	3795	11.46	20230726	0.65	N	008370	500	60 억		69212	N	N	0	N	00	N
42	20240423	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	5	2	0.12	128023250	30522	110.80	4190	4235	4165	5460	2940	4200	4194.46	0.56	0	2102	4256	4227	4186	4157	4116	4242	4172	60	1260	500	3020	5	1	12000000	505	7.69	0.54	12	0.25	547.00	7738.00	5260	20230921	-20.06	3795	20230726	10.80	4675	-10.05	20240305	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.64	N	008370	500	60 억		67110	N	N	0	N	00	N
43	20240423	150234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	5	2	0.12	120493200	28731	104.30	4190	4235	4165	5460	2940	4200	4193.84	0.56	0	1438	4256	4227	4186	4157	4116	4242	4172	60	1260	500	3020	5	1	12000000	505	7.69	0.54	12	0.24	547.00	7738.00	5260	20230921	-20.06	3795	20230726	10.80	4675	-10.05	20240305	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.64	N	008370	500	60 억		67110	N	N	0	N	00	N
44	20240423	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	0	3	0.00	78406250	18743	68.04	4190	4210	4165	5460	2940	4200	4183.23	0.56	0	1036	4256	4227	4186	4157	4116	4242	4172	60	1260	500	3020	5	1	12000000	504	7.68	0.54	12	0.16	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.64	N	008370	500	60 억		67110	N	N	0	N	00	N
45	20240423	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	0	3	0.00	73677050	17617	63.95	4190	4210	4165	5460	2940	4200	4182.16	0.56	0	889	4256	4227	4186	4157	4116	4242	4172	60	1260	500	3020	5	1	12000000	504	7.68	0.54	12	0.15	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.64	N	008370	500	60 억		67110	N	N	0	N	00	N
46	20240423	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-10	5	-0.24	63082050	15094	54.79	4190	4210	4165	5460	2940	4200	4179.28	0.56	0	1097	4256	4227	4186	4157	4116	4242	4172	60	1260	500	3020	5	1	12000000	503	7.66	0.54	12	0.13	547.00	7738.00	5260	20230921	-20.34	3795	20230726	10.41	4675	-10.37	20240305	4000	4.75	20240117	5260	-20.34	20230921	3795	10.41	20230726	0.64	N	008370	500	60 억		67110	N	N	0	N	00	N
47	20240423	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	0	3	0.00	57289380	13713	49.78	4190	4210	4165	5460	2940	4200	4177.74	0.56	0	1097	4256	4227	4186	4157	4116	4242	4172	60	1260	500	3020	5	1	12000000	504	7.68	0.54	12	0.11	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.64	N	008370	500	60 억		67110	N	N	0	N	00	N
48	20240423	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-20	5	-0.48	42567315	10194	37.01	4190	4210	4165	5460	2940	4200	4175.72	0.56	0	1111	4256	4227	4186	4157	4116	4242	4172	60	1260	500	3020	5	1	12000000	502	7.64	0.54	12	0.08	547.00	7738.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.64	N	008370	500	60 억		67110	N	N	0	N	00	N
49	20240423	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-10	5	-0.24	1868740	446	1.62	4190	4190	4190	5460	2940	4200	4190.00	0.56	0	-56	4256	4227	4186	4157	4116	4242	4172	60	1260	500	3020	5	1	12000000	503	7.66	0.54	12	0.00	547.00	7738.00	5260	20230921	-20.34	3795	20230726	10.41	4675	-10.37	20240305	4000	4.75	20240117	5260	-20.34	20230921	3795	10.41	20230726	0.64	N	008370	500	60 억		67110	N	N	0	N	00	N
50	20240422	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	35	2	0.84	115430055	27511	162.09	4160	4215	4145	5410	2920	4165	4195.78	0.49	0	8257	4238	4201	4158	4121	4078	4220	4140	60	1245	500	2990	5	1	12000000	504	7.68	0.54	12	0.23	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.66	N	008370	500	60 억		58949	N	N	0	N	00	N
51	20240422	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	45	2	1.08	109149535	26016	153.28	4160	4215	4145	5410	2920	4165	4195.48	0.49	0	8087	4238	4201	4158	4121	4078	4220	4140	60	1245	500	2990	5	1	12000000	505	7.70	0.54	12	0.22	547.00	7738.00	5260	20230921	-19.96	3795	20230726	10.94	4675	-9.95	20240305	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.66	N	008370	500	60 억		58949	N	N	0	N	00	N
52	20240422	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	35	2	0.84	67082215	16016	94.36	4160	4215	4145	5410	2920	4165	4188.45	0.49	0	4277	4238	4201	4158	4121	4078	4220	4140	60	1245	500	2990	5	1	12000000	504	7.68	0.54	12	0.13	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.66	N	008370	500	60 억		58949	N	N	0	N	00	N
53	20240422	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	15	2	0.36	58273715	13918	82.00	4160	4215	4145	5410	2920	4165	4186.93	0.49	0	3049	4238	4201	4158	4121	4078	4220	4140	60	1245	500	2990	5	1	12000000	502	7.64	0.54	12	0.12	547.00	7738.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.66	N	008370	500	60 억		58949	N	N	0	N	00	N
54	20240422	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	15	2	0.36	55205915	13184	77.68	4160	4215	4145	5410	2920	4165	4187.34	0.49	0	2751	4238	4201	4158	4121	4078	4220	4140	60	1245	500	2990	5	1	12000000	502	7.64	0.54	12	0.11	547.00	7738.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.66	N	008370	500	60 억		58949	N	N	0	N	00	N
55	20240422	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	35	2	0.84	35436960	8458	49.83	4160	4215	4145	5410	2920	4165	4189.76	0.49	0	808	4238	4201	4158	4121	4078	4220	4140	60	1245	500	2990	5	1	12000000	504	7.68	0.54	12	0.07	547.00	7738.00	5260	20230921	-20.15	3795	20230726	10.67	4675	-10.16	20240305	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.66	N	008370	500	60 억		58949	N	N	0	N	00	N
56	20240422	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	5	2	0.12	7186440	1726	10.17	4160	4175	4145	5410	2920	4165	4163.64	0.49	0	97	4238	4201	4158	4121	4078	4220	4140	60	1245	500	2990	5	1	12000000	500	7.62	0.54	12	0.01	547.00	7738.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.66	N	008370	500	60 억		58949	N	N	0	N	00	N
57	20240422	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-5	5	-0.12	507520	122	0.72	4160	4160	4160	5410	2920	4165	4160.00	0.49	0	-18	4238	4201	4158	4121	4078	4220	4140	60	1245	500	2990	5	1	12000000	499	7.61	0.54	12	0.00	547.00	7738.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.66	N	008370	500	60 억		58949	N	N	0	N	00	N
58	20240419	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	5	2	0.12	70189400	16973	76.28	4160	4195	4115	5400	2915	4160	4135.35	0.49	0	-188	4256	4207	4151	4102	4046	4232	4127	60	1240	500	2990	5	1	12000000	500	7.61	0.54	12	0.14	547.00	7738.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.68	N	008370	500	60 억		59137	N	N	0	N	00	N
59	20240419	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	0	3	0.00	62971540	15236	68.47	4160	4195	4115	5400	2915	4160	4133.07	0.49	0	-188	4256	4207	4151	4102	4046	4232	4127	60	1240	500	2990	5	1	12000000	499	7.61	0.54	12	0.13	547.00	7738.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.68	N	008370	500	60 억		59137	N	N	0	N	00	N
60	20240419	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-30	5	-0.72	55613490	13465	60.51	4160	4195	4115	5400	2915	4160	4130.22	0.49	0	-178	4256	4207	4151	4102	4046	4232	4127	60	1240	500	2990	5	1	12000000	496	7.55	0.53	12	0.11	547.00	7738.00	5260	20230921	-21.48	3795	20230726	8.83	4675	-11.66	20240305	4000	3.25	20240117	5260	-21.48	20230921	3795	8.83	20230726	0.68	N	008370	500	60 억		59137	N	N	0	N	00	N
61	20240419	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-40	5	-0.96	52402875	12686	57.01	4160	4195	4115	5400	2915	4160	4130.76	0.49	0	-178	4256	4207	4151	4102	4046	4232	4127	60	1240	500	2990	5	1	12000000	494	7.53	0.53	12	0.11	547.00	7738.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.68	N	008370	500	60 억		59137	N	N	0	N	00	N
62	20240419	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-35	5	-0.84	29366195	7099	31.90	4160	4195	4125	5400	2915	4160	4136.66	0.49	0	-138	4256	4207	4151	4102	4046	4232	4127	60	1240	500	2990	5	1	12000000	495	7.54	0.53	12	0.06	547.00	7738.00	5260	20230921	-21.58	3795	20230726	8.70	4675	-11.76	20240305	4000	3.12	20240117	5260	-21.58	20230921	3795	8.70	20230726	0.68	N	008370	500	60 억		59137	N	N	0	N	00	N
63	20240419	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-30	5	-0.72	17060050	4118	18.51	4160	4195	4130	5400	2915	4160	4142.80	0.49	0	-129	4256	4207	4151	4102	4046	4232	4127	60	1240	500	2990	5	1	12000000	496	7.55	0.53	12	0.03	547.00	7738.00	5260	20230921	-21.48	3795	20230726	8.83	4675	-11.66	20240305	4000	3.25	20240117	5260	-21.48	20230921	3795	8.83	20230726	0.68	N	008370	500	60 억		59137	N	N	0	N	00	N
64	20240419	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-20	5	-0.48	3667880	883	3.97	4160	4195	4135	5400	2915	4160	4153.88	0.49	0	-10	4256	4207	4151	4102	4046	4232	4127	60	1240	500	2990	5	1	12000000	497	7.57	0.54	12	0.01	547.00	7738.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.68	N	008370	500	60 억		59137	N	N	0	N	00	N
65	20240419	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	0	3	0.00	636480	153	0.69	4160	4160	4160	5400	2915	4160	4160.00	0.49	0	0	4256	4207	4151	4102	4046	4232	4127	60	1240	500	2990	5	1	12000000	499	7.61	0.54	12	0.00	547.00	7738.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.68	N	008370	500	60 억		59137	N	N	0	N	00	N
66	20240418	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	60	2	1.46	92383040	22252	81.05	4125	4200	4095	5330	2870	4100	4151.67	0.49	0	175	4160	4130	4110	4080	4060	4145	4095	60	1230	500	2950	5	1	12000000	499	7.61	0.54	12	0.19	547.00	7738.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.72	N	008370	500	60 억		58962	N	N	0	N	00	N
67	20240418	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	70	2	1.71	74770550	18049	65.74	4125	4180	4095	5330	2870	4100	4142.64	0.49	0	130	4160	4130	4110	4080	4060	4145	4095	60	1230	500	2950	5	1	12000000	500	7.62	0.54	12	0.15	547.00	7738.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.72	N	008370	500	60 억		58962	N	N	0	N	00	N
68	20240418	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	26497335	6433	23.43	4125	4135	4095	5330	2870	4100	4118.97	0.49	0	195	4160	4130	4110	4080	4060	4145	4095	60	1230	500	2950	5	1	12000000	494	7.52	0.53	12	0.05	547.00	7738.00	5260	20230921	-21.77	3795	20230726	8.43	4675	-11.98	20240305	4000	2.88	20240117	5260	-21.77	20230921	3795	8.43	20230726	0.72	N	008370	500	60 억		58962	N	N	0	N	00	N
69	20240418	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	30	2	0.73	23030155	5591	20.36	4125	4135	4095	5330	2870	4100	4119.15	0.49	0	78	4160	4130	4110	4080	4060	4145	4095	60	1230	500	2950	5	1	12000000	496	7.55	0.53	12	0.05	547.00	7738.00	5260	20230921	-21.48	3795	20230726	8.83	4675	-11.66	20240305	4000	3.25	20240117	5260	-21.48	20230921	3795	8.83	20230726	0.72	N	008370	500	60 억		58962	N	N	0	N	00	N
70	20240418	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	25	2	0.61	20825765	5057	18.42	4125	4135	4095	5330	2870	4100	4118.21	0.49	0	78	4160	4130	4110	4080	4060	4145	4095	60	1230	500	2950	5	1	12000000	495	7.54	0.53	12	0.04	547.00	7738.00	5260	20230921	-21.58	3795	20230726	8.70	4675	-11.76	20240305	4000	3.12	20240117	5260	-21.58	20230921	3795	8.70	20230726	0.72	N	008370	500	60 억		58962	N	N	0	N	00	N
71	20240418	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	30	2	0.73	18785715	4563	16.62	4125	4130	4095	5330	2870	4100	4116.97	0.49	0	78	4160	4130	4110	4080	4060	4145	4095	60	1230	500	2950	5	1	12000000	496	7.55	0.53	12	0.04	547.00	7738.00	5260	20230921	-21.48	3795	20230726	8.83	4675	-11.66	20240305	4000	3.25	20240117	5260	-21.48	20230921	3795	8.83	20230726	0.72	N	008370	500	60 억		58962	N	N	0	N	00	N
72	20240418	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	20	2	0.49	14514855	3527	12.85	4125	4125	4095	5330	2870	4100	4115.35	0.49	0	78	4160	4130	4110	4080	4060	4145	4095	60	1230	500	2950	5	1	12000000	494	7.53	0.53	12	0.03	547.00	7738.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.72	N	008370	500	60 억		58962	N	N	0	N	00	N
73	20240418	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	12340	3	0.01	4125	4125	4095	5330	2870	4100	4113.33	0.49	0	-1	4160	4130	4110	4080	4060	4145	4095	60	1230	500	2950	5	1	12000000	491	7.49	0.53	12	0.00	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.72	N	008370	500	60 억		58962	N	N	0	N	00	N
74	20240417	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	111381455	27177	64.45	4095	4140	4090	5330	2870	4100	4098.37	0.49	0	-270	4180	4140	4075	4035	3970	4160	4055	60	1230	500	2950	5	1	12000000	492	7.50	0.53	12	0.23	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.81	N	008370	500	60 억		59232	N	N	0	N	00	N
75	20240417	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	10	2	0.24	93722575	22870	54.23	4095	4140	4090	5330	2870	4100	4098.06	0.49	0	-240	4180	4140	4075	4035	3970	4160	4055	60	1230	500	2950	5	1	12000000	493	7.51	0.53	12	0.19	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.81	N	008370	500	60 억		59232	N	N	0	N	00	N
76	20240417	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	10	2	0.24	75043290	18319	43.44	4095	4140	4090	5330	2870	4100	4096.47	0.49	0	-32	4180	4140	4075	4035	3970	4160	4055	60	1230	500	2950	5	1	12000000	493	7.51	0.53	12	0.15	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.81	N	008370	500	60 억		59232	N	N	0	N	00	N
77	20240417	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	42072715	10268	24.35	4095	4140	4090	5330	2870	4100	4097.46	0.49	0	-32	4180	4140	4075	4035	3970	4160	4055	60	1230	500	2950	5	1	12000000	491	7.48	0.53	12	0.09	547.00	7738.00	5260	20230921	-22.24	3795	20230726	7.77	4675	-12.51	20240305	4000	2.25	20240117	5260	-22.24	20230921	3795	7.77	20230726	0.81	N	008370	500	60 억		59232	N	N	0	N	00	N
78	20240417	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	36102960	8810	20.89	4095	4140	4090	5330	2870	4100	4097.95	0.49	0	-32	4180	4140	4075	4035	3970	4160	4055	60	1230	500	2950	5	1	12000000	491	7.48	0.53	12	0.07	547.00	7738.00	5260	20230921	-22.24	3795	20230726	7.77	4675	-12.51	20240305	4000	2.25	20240117	5260	-22.24	20230921	3795	7.77	20230726	0.81	N	008370	500	60 억		59232	N	N	0	N	00	N
79	20240417	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	21054110	5135	12.18	4095	4140	4090	5330	2870	4100	4100.12	0.49	0	-52	4180	4140	4075	4035	3970	4160	4055	60	1230	500	2950	5	1	12000000	491	7.49	0.53	12	0.04	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.81	N	008370	500	60 억		59232	N	N	0	N	00	N
80	20240417	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	15577430	3797	9.00	4095	4140	4090	5330	2870	4100	4102.56	0.49	0	-52	4180	4140	4075	4035	3970	4160	4055	60	1230	500	2950	5	1	12000000	492	7.50	0.53	12	0.03	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.81	N	008370	500	60 억		59232	N	N	0	N	00	N
81	20240417	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	40	2	0.98	446445	109	0.26	4095	4140	4095	5330	2870	4100	4095.83	0.49	0	10	4180	4140	4075	4035	3970	4160	4055	60	1230	500	2950	5	1	12000000	497	7.57	0.54	12	0.00	547.00	7738.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.81	N	008370	500	60 억		59232	N	N	0	N	00	N
82	20240416	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-15	5	-0.36	172056640	42170	103.19	4095	4115	4010	5340	2885	4115	4080.07	0.50	0	-1233	4155	4135	4105	4085	4055	4145	4095	60	1225	500	2960	5	1	12000000	492	7.50	0.53	12	0.35	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.60	N	008370	500	60 억		59963	N	N	0	N	00	N
83	20240416	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-15	5	-0.36	160908680	39451	96.53	4095	4115	4010	5340	2885	4115	4078.70	0.50	0	-1233	4155	4135	4105	4085	4055	4145	4095	60	1225	500	2960	5	1	12000000	492	7.50	0.53	12	0.33	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.60	N	008370	500	60 억		59963	N	N	0	N	00	N
84	20240416	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-35	5	-0.85	137969435	33842	82.81	4095	4115	4010	5340	2885	4115	4076.87	0.50	0	-953	4155	4135	4105	4085	4055	4145	4095	60	1225	500	2960	5	1	12000000	490	7.46	0.53	12	0.28	547.00	7738.00	5260	20230921	-22.43	3795	20230726	7.51	4675	-12.73	20240305	4000	2.00	20240117	5260	-22.43	20230921	3795	7.51	20230726	0.60	N	008370	500	60 억		59963	N	N	0	N	00	N
85	20240416	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-40	5	-0.97	133812845	32823	80.31	4095	4115	4010	5340	2885	4115	4076.80	0.50	0	-879	4155	4135	4105	4085	4055	4145	4095	60	1225	500	2960	5	1	12000000	489	7.45	0.53	12	0.27	547.00	7738.00	5260	20230921	-22.53	3795	20230726	7.38	4675	-12.83	20240305	4000	1.88	20240117	5260	-22.53	20230921	3795	7.38	20230726	0.60	N	008370	500	60 억		59963	N	N	0	N	00	N
86	20240416	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-30	5	-0.73	129002960	31639	77.42	4095	4115	4010	5340	2885	4115	4077.34	0.50	0	-879	4155	4135	4105	4085	4055	4145	4095	60	1225	500	2960	5	1	12000000	490	7.47	0.53	12	0.26	547.00	7738.00	5260	20230921	-22.34	3795	20230726	7.64	4675	-12.62	20240305	4000	2.12	20240117	5260	-22.34	20230921	3795	7.64	20230726	0.60	N	008370	500	60 억		59963	N	N	0	N	00	N
87	20240416	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-20	5	-0.49	79632825	19472	47.65	4095	4115	4070	5340	2885	4115	4089.61	0.50	0	-1108	4155	4135	4105	4085	4055	4145	4095	60	1225	500	2960	5	1	12000000	491	7.49	0.53	12	0.16	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.60	N	008370	500	60 억		59963	N	N	0	N	00	N
88	20240416	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-5	5	-0.12	14841875	3612	8.84	4095	4115	4095	5340	2885	4115	4109.05	0.50	0	-55	4155	4135	4105	4085	4055	4145	4095	60	1225	500	2960	5	1	12000000	493	7.51	0.53	12	0.03	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.60	N	008370	500	60 억		59963	N	N	0	N	00	N
89	20240416	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-15	5	-0.36	1462770	357	0.87	4095	4105	4095	5340	2885	4115	4097.39	0.50	0	66	4155	4135	4105	4085	4055	4145	4095	60	1225	500	2960	5	1	12000000	492	7.50	0.53	12	0.00	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.60	N	008370	500	60 억		59963	N	N	0	N	00	N
90	20240415	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	40	2	0.98	167352380	40866	4.07	4100	4125	4075	5290	2855	4075	4095.15	0.51	0	-1488	4748	4411	4228	3891	3708	4320	3800	60	1215	500	2930	5	1	12000000	494	7.52	0.53	12	0.34	547.00	7738.00	5260	20230921	-21.77	3795	20230726	8.43	4675	-11.98	20240305	4000	2.88	20240117	5260	-21.77	20230921	3795	8.43	20230726	0.62	N	008370	500	60 억		60817	N	N	0	N	00	N
91	20240415	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	25	2	0.61	155609530	38002	3.78	4100	4125	4075	5290	2855	4075	4094.77	0.51	0	-1487	4748	4411	4228	3891	3708	4320	3800	60	1215	500	2930	5	1	12000000	492	7.50	0.53	12	0.32	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.62	N	008370	500	60 억		60817	N	N	0	N	00	N
92	20240415	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	30	2	0.74	98659235	24131	2.40	4100	4125	4075	5290	2855	4075	4088.49	0.51	0	-1487	4748	4411	4228	3891	3708	4320	3800	60	1215	500	2930	5	1	12000000	493	7.50	0.53	12	0.20	547.00	7738.00	5260	20230921	-21.96	3795	20230726	8.17	4675	-12.19	20240305	4000	2.62	20240117	5260	-21.96	20230921	3795	8.17	20230726	0.62	N	008370	500	60 억		60817	N	N	0	N	00	N
93	20240415	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	25	2	0.61	87195215	21336	2.12	4100	4125	4075	5290	2855	4075	4086.77	0.51	0	-852	4748	4411	4228	3891	3708	4320	3800	60	1215	500	2930	5	1	12000000	492	7.50	0.53	12	0.18	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.62	N	008370	500	60 억		60817	N	N	0	N	00	N
94	20240415	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	40	2	0.98	78520660	19214	1.91	4100	4125	4075	5290	2855	4075	4086.64	0.51	0	-778	4748	4411	4228	3891	3708	4320	3800	60	1215	500	2930	5	1	12000000	494	7.52	0.53	12	0.16	547.00	7738.00	5260	20230921	-21.77	3795	20230726	8.43	4675	-11.98	20240305	4000	2.88	20240117	5260	-21.77	20230921	3795	8.43	20230726	0.62	N	008370	500	60 억		60817	N	N	0	N	00	N
95	20240415	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	25	2	0.61	69081010	16912	1.68	4100	4125	4075	5290	2855	4075	4084.73	0.51	0	-239	4748	4411	4228	3891	3708	4320	3800	60	1215	500	2930	5	1	12000000	492	7.50	0.53	12	0.14	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.62	N	008370	500	60 억		60817	N	N	0	N	00	N
96	20240415	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	15	2	0.37	55031390	13475	1.34	4100	4105	4075	5290	2855	4075	4083.96	0.51	0	24	4748	4411	4228	3891	3708	4320	3800	60	1215	500	2930	5	1	12000000	491	7.48	0.53	12	0.11	547.00	7738.00	5260	20230921	-22.24	3795	20230726	7.77	4675	-12.51	20240305	4000	2.25	20240117	5260	-22.24	20230921	3795	7.77	20230726	0.62	N	008370	500	60 억		60817	N	N	0	N	00	N
97	20240415	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	0	3	0.00	8336245	2039	0.20	4100	4100	4075	5290	2855	4075	4088.41	0.51	0	-129	4748	4411	4228	3891	3708	4320	3800	60	1215	500	2930	5	1	12000000	489	7.45	0.53	12	0.02	547.00	7738.00	5260	20230921	-22.53	3795	20230726	7.38	4675	-12.83	20240305	4000	1.88	20240117	5260	-22.53	20230921	3795	7.38	20230726	0.62	N	008370	500	60 억		60817	N	N	0	N	00	N
98	20240412	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-70	5	-1.69	4331851730	1004866	2037.11	4180	4565	4045	5380	2905	4145	4311.00	0.53	0	-2608	4468	4306	4178	4016	3888	4387	4097	60	1235	500	2980	5	1	12000000	489	7.45	0.53	12	8.37	547.00	7738.00	5260	20230921	-22.53	3795	20230726	7.38	4675	-12.83	20240305	4000	1.88	20240117	5260	-22.53	20230921	3795	7.38	20230726	0.62	N	008370	500	60 억		63421	N	N	0	N	00	N
99	20240412	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-55	5	-1.33	4286184955	993672	2014.42	4180	4565	4045	5380	2905	4145	4313.48	0.53	0	-2749	4468	4306	4178	4016	3888	4387	4097	60	1235	500	2980	5	1	12000000	491	7.48	0.53	12	8.28	547.00	7738.00	5260	20230921	-22.24	3795	20230726	7.77	4675	-12.51	20240305	4000	2.25	20240117	5260	-22.24	20230921	3795	7.77	20230726	0.62	N	008370	500	60 억		63421	N	N	0	N	00	N
100	20240412	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-25	5	-0.60	4165167530	964110	1954.49	4180	4565	4045	5380	2905	4145	4320.22	0.53	0	-2749	4468	4306	4178	4016	3888	4387	4097	60	1235	500	2980	5	1	12000000	494	7.53	0.53	12	8.03	547.00	7738.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.62	N	008370	500	60 억		63421	N	N	0	N	00	N
101	20240412	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-40	5	-0.97	4123136395	953875	1933.74	4180	4565	4045	5380	2905	4145	4322.51	0.53	0	-3011	4468	4306	4178	4016	3888	4387	4097	60	1235	500	2980	5	1	12000000	493	7.50	0.53	12	7.95	547.00	7738.00	5260	20230921	-21.96	3795	20230726	8.17	4675	-12.19	20240305	4000	2.62	20240117	5260	-21.96	20230921	3795	8.17	20230726	0.62	N	008370	500	60 억		63421	N	N	0	N	00	N
102	20240412	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-35	5	-0.84	4015536900	927686	1880.65	4180	4565	4045	5380	2905	4145	4328.55	0.53	0	-3331	4468	4306	4178	4016	3888	4387	4097	60	1235	500	2980	5	1	12000000	493	7.51	0.53	12	7.73	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.62	N	008370	500	60 억		63421	N	N	0	N	00	N
103	20240412	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	50	2	1.21	40886690	9798	19.86	4180	4200	4145	5380	2905	4145	4172.96	0.53	0	-351	4468	4306	4178	4016	3888	4387	4097	60	1235	500	2980	5	1	12000000	503	7.67	0.54	12	0.08	547.00	7738.00	5260	20230921	-20.25	3795	20230726	10.54	4675	-10.27	20240305	4000	4.88	20240117	5260	-20.25	20230921	3795	10.54	20230726	0.62	N	008370	500	60 억		63421	N	N	0	N	00	N
104	20240412	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	15	2	0.36	22033540	5292	10.73	4180	4185	4145	5380	2905	4145	4163.56	0.53	0	-174	4468	4306	4178	4016	3888	4387	4097	60	1235	500	2980	5	1	12000000	499	7.61	0.54	12	0.04	547.00	7738.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.62	N	008370	500	60 억		63421	N	N	0	N	00	N
105	20240412	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	30	2	0.72	9725160	2327	4.72	4180	4185	4175	5380	2905	4145	4179.27	0.53	0	-49	4468	4306	4178	4016	3888	4387	4097	60	1235	500	2980	5	1	12000000	501	7.63	0.54	12	0.02	547.00	7738.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.62	N	008370	500	60 억		63421	N	N	0	N	00	N
106	20240411	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	60	2	1.47	206341700	49317	725.57	4060	4340	4050	5310	2860	4085	4184.08	0.53	0	-675	4108	4096	4083	4071	4058	4102	4077	60	1225	500	2940	5	1	12000000	497	7.58	0.54	12	0.41	547.00	7738.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.66	N	008370	500	60 억		64095	N	N	0	N	00	N
107	20240411	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	45	2	1.10	176941920	42231	621.32	4060	4340	4050	5310	2860	4085	4189.86	0.53	0	-673	4108	4096	4083	4071	4058	4102	4077	60	1225	500	2940	5	1	12000000	496	7.55	0.53	12	0.35	547.00	7738.00	5260	20230921	-21.48	3795	20230726	8.83	4675	-11.66	20240305	4000	3.25	20240117	5260	-21.48	20230921	3795	8.83	20230726	0.66	N	008370	500	60 억		64095	N	N	0	N	00	N
108	20240411	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-35	5	-0.86	19358445	4766	70.12	4060	4135	4050	5310	2860	4085	4061.78	0.53	0	-463	4108	4096	4083	4071	4058	4102	4077	60	1225	500	2940	5	1	12000000	486	7.40	0.52	12	0.04	547.00	7738.00	5260	20230921	-23.00	3795	20230726	6.72	4675	-13.37	20240305	4000	1.25	20240117	5260	-23.00	20230921	3795	6.72	20230726	0.66	N	008370	500	60 억		64095	N	N	0	N	00	N
109	20240411	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-30	5	-0.73	15918150	3918	57.64	4060	4135	4050	5310	2860	4085	4062.83	0.53	0	-463	4108	4096	4083	4071	4058	4102	4077	60	1225	500	2940	5	1	12000000	487	7.41	0.52	12	0.03	547.00	7738.00	5260	20230921	-22.91	3795	20230726	6.85	4675	-13.26	20240305	4000	1.38	20240117	5260	-22.91	20230921	3795	6.85	20230726	0.66	N	008370	500	60 억		64095	N	N	0	N	00	N
110	20240411	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-15	5	-0.37	9735170	2393	35.21	4060	4135	4055	5310	2860	4085	4068.19	0.53	0	-463	4108	4096	4083	4071	4058	4102	4077	60	1225	500	2940	5	1	12000000	488	7.44	0.53	12	0.02	547.00	7738.00	5260	20230921	-22.62	3795	20230726	7.25	4675	-12.94	20240305	4000	1.75	20240117	5260	-22.62	20230921	3795	7.25	20230726	0.66	N	008370	500	60 억		64095	N	N	0	N	00	N
111	20240411	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-10	5	-0.24	7410075	1822	26.81	4060	4135	4055	5310	2860	4085	4067.00	0.53	0	-463	4108	4096	4083	4071	4058	4102	4077	60	1225	500	2940	5	1	12000000	489	7.45	0.53	12	0.02	547.00	7738.00	5260	20230921	-22.53	3795	20230726	7.38	4675	-12.83	20240305	4000	1.88	20240117	5260	-22.53	20230921	3795	7.38	20230726	0.66	N	008370	500	60 억		64095	N	N	0	N	00	N
112	20240411	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	0	3	0.00	5739295	1412	20.77	4060	4135	4055	5310	2860	4085	4064.66	0.53	0	-466	4108	4096	4083	4071	4058	4102	4077	60	1225	500	2940	5	1	12000000	490	7.47	0.53	12	0.01	547.00	7738.00	5260	20230921	-22.34	3795	20230726	7.64	4675	-12.62	20240305	4000	2.12	20240117	5260	-22.34	20230921	3795	7.64	20230726	0.66	N	008370	500	60 억		64095	N	N	0	N	00	N
113	20240411	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	40	2	0.98	1914670	471	6.93	4060	4135	4060	5310	2860	4085	4065.12	0.53	0	8	4108	4096	4083	4071	4058	4102	4077	60	1225	500	2940	5	1	12000000	495	7.54	0.53	12	0.00	547.00	7738.00	5260	20230921	-21.58	3795	20230726	8.70	4675	-11.76	20240305	4000	3.12	20240117	5260	-21.58	20230921	3795	8.70	20230726	0.66	N	008370	500	60 억		64095	N	N	0	N	00	N
114	20240409	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	20	2	0.49	27739860	6797	56.65	4075	4095	4070	5280	2850	4065	4081.19	0.54	0	-851	4158	4111	4088	4041	4018	4100	4030	60	1215	500	2920	5	1	12000000	490	7.47	0.53	12	0.06	547.00	7738.00	5260	20230921	-22.34	3795	20230726	7.64	4675	-12.62	20240305	4000	2.12	20240117	5260	-22.34	20230921	3795	7.64	20230726	0.67	N	008370	500	60 억		64946	N	N	0	N	00	N
115	20240409	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	20	2	0.49	23176915	5680	47.34	4075	4095	4070	5280	2850	4065	4080.44	0.54	0	-851	4158	4111	4088	4041	4018	4100	4030	60	1215	500	2920	5	1	12000000	490	7.47	0.53	12	0.05	547.00	7738.00	5260	20230921	-22.34	3795	20230726	7.64	4675	-12.62	20240305	4000	2.12	20240117	5260	-22.34	20230921	3795	7.64	20230726	0.67	N	008370	500	60 억		64946	N	N	0	N	00	N
116	20240409	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	5	2	0.12	21912020	5370	44.75	4075	4095	4070	5280	2850	4065	4080.45	0.54	0	-606	4158	4111	4088	4041	4018	4100	4030	60	1215	500	2920	5	1	12000000	488	7.44	0.53	12	0.04	547.00	7738.00	5260	20230921	-22.62	3795	20230726	7.25	4675	-12.94	20240305	4000	1.75	20240117	5260	-22.62	20230921	3795	7.25	20230726	0.67	N	008370	500	60 억		64946	N	N	0	N	00	N
117	20240409	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	5	2	0.12	18135040	4444	37.04	4075	4095	4070	5280	2850	4065	4080.79	0.54	0	-606	4158	4111	4088	4041	4018	4100	4030	60	1215	500	2920	5	1	12000000	488	7.44	0.53	12	0.04	547.00	7738.00	5260	20230921	-22.62	3795	20230726	7.25	4675	-12.94	20240305	4000	1.75	20240117	5260	-22.62	20230921	3795	7.25	20230726	0.67	N	008370	500	60 억		64946	N	N	0	N	00	N
118	20240409	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	10	2	0.25	15124400	3705	30.88	4075	4095	4075	5280	2850	4065	4082.16	0.54	0	-339	4158	4111	4088	4041	4018	4100	4030	60	1215	500	2920	5	1	12000000	489	7.45	0.53	12	0.03	547.00	7738.00	5260	20230921	-22.53	3795	20230726	7.38	4675	-12.83	20240305	4000	1.88	20240117	5260	-22.53	20230921	3795	7.38	20230726	0.67	N	008370	500	60 억		64946	N	N	0	N	00	N
119	20240409	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	15	2	0.37	12955495	3173	26.44	4075	4095	4075	5280	2850	4065	4083.04	0.54	0	-201	4158	4111	4088	4041	4018	4100	4030	60	1215	500	2920	5	1	12000000	490	7.46	0.53	12	0.03	547.00	7738.00	5260	20230921	-22.43	3795	20230726	7.51	4675	-12.73	20240305	4000	2.00	20240117	5260	-22.43	20230921	3795	7.51	20230726	0.67	N	008370	500	60 억		64946	N	N	0	N	00	N
120	20240409	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	30	2	0.74	4739225	1159	9.66	4075	4095	4075	5280	2850	4065	4089.06	0.54	0	-1	4158	4111	4088	4041	4018	4100	4030	60	1215	500	2920	5	1	12000000	491	7.49	0.53	12	0.01	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.67	N	008370	500	60 억		64946	N	N	0	N	00	N
121	20240409	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	10	2	0.25	317850	78	0.65	4075	4075	4075	5280	2850	4065	4075.00	0.54	0	0	4158	4111	4088	4041	4018	4100	4030	60	1215	500	2920	5	1	12000000	489	7.45	0.53	12	0.00	547.00	7738.00	5260	20230921	-22.53	3795	20230726	7.38	4675	-12.83	20240305	4000	1.88	20240117	5260	-22.53	20230921	3795	7.38	20230726	0.67	N	008370	500	60 억		64946	N	N	0	N	00	N
122	20240408	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-30	5	-0.73	49021665	11999	82.75	4135	4135	4065	5320	2870	4095	4085.48	0.55	0	-1249	4185	4140	4110	4065	4035	4125	4050	60	1225	500	2940	5	1	12000000	488	7.43	0.53	12	0.10	547.00	7738.00	5260	20230921	-22.72	3795	20230726	7.11	4675	-13.05	20240305	4000	1.62	20240117	5260	-22.72	20230921	3795	7.11	20230726	0.67	N	008370	500	60 억		66195	N	N	0	N	00	N
123	20240408	150219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-10	5	-0.24	40774695	9972	68.77	4135	4135	4070	5320	2870	4095	4088.92	0.55	0	-1244	4185	4140	4110	4065	4035	4125	4050	60	1225	500	2940	5	1	12000000	490	7.47	0.53	12	0.08	547.00	7738.00	5260	20230921	-22.34	3795	20230726	7.64	4675	-12.62	20240305	4000	2.12	20240117	5260	-22.34	20230921	3795	7.64	20230726	0.67	N	008370	500	60 억		66195	N	N	0	N	00	N
124	20240408	140220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-20	5	-0.49	25148220	6139	42.34	4135	4135	4070	5320	2870	4095	4096.47	0.55	0	-1056	4185	4140	4110	4065	4035	4125	4050	60	1225	500	2940	5	1	12000000	489	7.45	0.53	12	0.05	547.00	7738.00	5260	20230921	-22.53	3795	20230726	7.38	4675	-12.83	20240305	4000	1.88	20240117	5260	-22.53	20230921	3795	7.38	20230726	0.67	N	008370	500	60 억		66195	N	N	0	N	00	N
125	20240408	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	0	3	0.00	15079470	3671	25.32	4135	4135	4090	5320	2870	4095	4107.73	0.55	0	-979	4185	4140	4110	4065	4035	4125	4050	60	1225	500	2940	5	1	12000000	491	7.49	0.53	12	0.03	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.67	N	008370	500	60 억		66195	N	N	0	N	00	N
126	20240408	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	5	2	0.12	14033945	3416	23.56	4135	4135	4090	5320	2870	4095	4108.30	0.55	0	-963	4185	4140	4110	4065	4035	4125	4050	60	1225	500	2940	5	1	12000000	492	7.50	0.53	12	0.03	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.67	N	008370	500	60 억		66195	N	N	0	N	00	N
127	20240408	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	0	3	0.00	13202380	3213	22.16	4135	4135	4090	5320	2870	4095	4109.05	0.55	0	-963	4185	4140	4110	4065	4035	4125	4050	60	1225	500	2940	5	1	12000000	491	7.49	0.53	12	0.03	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.67	N	008370	500	60 억		66195	N	N	0	N	00	N
128	20240408	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	10	2	0.24	10497820	2553	17.61	4135	4135	4095	5320	2870	4095	4111.95	0.55	0	-963	4185	4140	4110	4065	4035	4125	4050	60	1225	500	2940	5	1	12000000	493	7.50	0.53	12	0.02	547.00	7738.00	5260	20230921	-21.96	3795	20230726	8.17	4675	-12.19	20240305	4000	2.62	20240117	5260	-21.96	20230921	3795	8.17	20230726	0.67	N	008370	500	60 억		66195	N	N	0	N	00	N
129	20240408	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	25	2	0.61	3297165	800	5.52	4135	4135	4120	5320	2870	4095	4121.46	0.55	0	-256	4185	4140	4110	4065	4035	4125	4050	60	1225	500	2940	5	1	12000000	494	7.53	0.53	12	0.01	547.00	7738.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.67	N	008370	500	60 억		66195	N	N	0	N	00	N
130	20240405	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-40	5	-0.97	59391470	14501	167.25	4155	4155	4080	5370	2895	4135	4095.68	0.56	0	-967	4161	4147	4121	4107	4081	4155	4115	60	1235	500	2970	5	1	12000000	491	7.49	0.53	12	0.12	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.67	N	008370	500	60 억		67163	N	N	0	N	00	N
131	20240405	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-35	5	-0.85	58130085	14193	163.70	4155	4155	4080	5370	2895	4135	4095.69	0.56	0	-956	4161	4147	4121	4107	4081	4155	4115	60	1235	500	2970	5	1	12000000	492	7.50	0.53	12	0.12	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.67	N	008370	500	60 억		67163	N	N	0	N	00	N
132	20240405	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-40	5	-0.97	56492085	13793	159.09	4155	4155	4080	5370	2895	4135	4095.71	0.56	0	-917	4161	4147	4121	4107	4081	4155	4115	60	1235	500	2970	5	1	12000000	491	7.49	0.53	12	0.11	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.67	N	008370	500	60 억		67163	N	N	0	N	00	N
133	20240405	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-55	5	-1.33	49123925	11991	138.30	4155	4155	4080	5370	2895	4135	4096.73	0.56	0	-911	4161	4147	4121	4107	4081	4155	4115	60	1235	500	2970	5	1	12000000	490	7.46	0.53	12	0.10	547.00	7738.00	5260	20230921	-22.43	3795	20230726	7.51	4675	-12.73	20240305	4000	2.00	20240117	5260	-22.43	20230921	3795	7.51	20230726	0.67	N	008370	500	60 억		67163	N	N	0	N	00	N
134	20240405	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-45	5	-1.09	39781610	9703	111.91	4155	4155	4085	5370	2895	4135	4099.93	0.56	0	-911	4161	4147	4121	4107	4081	4155	4115	60	1235	500	2970	5	1	12000000	491	7.48	0.53	12	0.08	547.00	7738.00	5260	20230921	-22.24	3795	20230726	7.77	4675	-12.51	20240305	4000	2.25	20240117	5260	-22.24	20230921	3795	7.77	20230726	0.67	N	008370	500	60 억		67163	N	N	0	N	00	N
135	20240405	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-45	5	-1.09	17601525	4286	49.43	4155	4155	4090	5370	2895	4135	4106.75	0.56	0	-899	4161	4147	4121	4107	4081	4155	4115	60	1235	500	2970	5	1	12000000	491	7.48	0.53	12	0.04	547.00	7738.00	5260	20230921	-22.24	3795	20230726	7.77	4675	-12.51	20240305	4000	2.25	20240117	5260	-22.24	20230921	3795	7.77	20230726	0.67	N	008370	500	60 억		67163	N	N	0	N	00	N
136	20240405	100207	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-30	5	-0.73	10647050	2588	29.85	4155	4155	4100	5370	2895	4135	4114.01	0.56	0	-541	4161	4147	4121	4107	4081	4155	4115	60	1235	500	2970	5	1	12000000	493	7.50	0.53	12	0.02	547.00	7738.00	5260	20230921	-21.96	3795	20230726	8.17	4675	-12.19	20240305	4000	2.62	20240117	5260	-21.96	20230921	3795	8.17	20230726	0.67	N	008370	500	60 억		67163	N	N	0	N	00	N
137	20240405	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	1349540	325	3.75	4155	4155	4130	5370	2895	4135	4152.43	0.56	0	-46	4161	4147	4121	4107	4081	4155	4115	60	1235	500	2970	5	1	12000000	496	7.56	0.53	12	0.00	547.00	7738.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.67	N	008370	500	60 억		67163	N	N	0	N	00	N
138	20240404	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	15	2	0.36	35591730	8670	185.38	4095	4135	4095	5350	2885	4120	4105.16	0.57	0	-1013	4176	4147	4126	4097	4076	4137	4087	60	1230	500	2960	5	1	12000000	496	7.56	0.53	12	0.07	547.00	7738.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.67	N	008370	500	60 억		68176	N	N	0	N	00	N
139	20240404	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-15	5	-0.36	34624660	8436	180.37	4095	4130	4095	5350	2885	4120	4104.39	0.57	0	-1011	4176	4147	4126	4097	4076	4137	4087	60	1230	500	2960	5	1	12000000	493	7.50	0.53	12	0.07	547.00	7738.00	5260	20230921	-21.96	3795	20230726	8.17	4675	-12.19	20240305	4000	2.62	20240117	5260	-21.96	20230921	3795	8.17	20230726	0.67	N	008370	500	60 억		68176	N	N	0	N	00	N
140	20240404	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-20	5	-0.49	32980150	8035	171.80	4095	4130	4095	5350	2885	4120	4104.56	0.57	0	-1011	4176	4147	4126	4097	4076	4137	4087	60	1230	500	2960	5	1	12000000	492	7.50	0.53	12	0.07	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.67	N	008370	500	60 억		68176	N	N	0	N	00	N
141	20240404	130215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-20	5	-0.49	28556615	6961	148.83	4095	4130	4095	5350	2885	4120	4102.37	0.57	0	-752	4176	4147	4126	4097	4076	4137	4087	60	1230	500	2960	5	1	12000000	492	7.50	0.53	12	0.06	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.67	N	008370	500	60 억		68176	N	N	0	N	00	N
142	20240404	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-10	5	-0.24	25155810	6133	131.13	4095	4130	4095	5350	2885	4120	4101.71	0.57	0	-679	4176	4147	4126	4097	4076	4137	4087	60	1230	500	2960	5	1	12000000	493	7.51	0.53	12	0.05	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.67	N	008370	500	60 억		68176	N	N	0	N	00	N
143	20240404	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-20	5	-0.49	23318885	5686	121.57	4095	4130	4095	5350	2885	4120	4101.11	0.57	0	-572	4176	4147	4126	4097	4076	4137	4087	60	1230	500	2960	5	1	12000000	492	7.50	0.53	12	0.05	547.00	7738.00	5260	20230921	-22.05	3795	20230726	8.04	4675	-12.30	20240305	4000	2.50	20240117	5260	-22.05	20230921	3795	8.04	20230726	0.67	N	008370	500	60 억		68176	N	N	0	N	00	N
144	20240404	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-10	5	-0.24	12295240	3001	64.17	4095	4120	4095	5350	2885	4120	4097.05	0.57	0	-441	4176	4147	4126	4097	4076	4137	4087	60	1230	500	2960	5	1	12000000	493	7.51	0.53	12	0.03	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.67	N	008370	500	60 억		68176	N	N	0	N	00	N
145	20240404	090216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-25	5	-0.61	10606050	2590	55.38	4095	4095	4095	5350	2885	4120	4095.00	0.57	0	-381	4176	4147	4126	4097	4076	4137	4087	60	1230	500	2960	5	1	12000000	491	7.49	0.53	12	0.02	547.00	7738.00	5260	20230921	-22.15	3795	20230726	7.91	4675	-12.41	20240305	4000	2.38	20240117	5260	-22.15	20230921	3795	7.91	20230726	0.67	N	008370	500	60 억		68176	N	N	0	N	00	N
146	20240403	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	10	2	0.24	19251340	4677	12.27	4155	4155	4105	5340	2880	4110	4116.17	0.57	0	-561	4203	4156	4128	4081	4053	4142	4067	60	1230	500	2950	5	1	12000000	494	7.53	0.53	12	0.04	547.00	7738.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.67	N	008370	500	60 억		68736	N	N	0	N	00	N
147	20240403	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	0	3	0.00	17015800	4134	10.85	4155	4155	4105	5340	2880	4110	4116.06	0.57	0	-522	4203	4156	4128	4081	4053	4142	4067	60	1230	500	2950	5	1	12000000	493	7.51	0.53	12	0.03	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.67	N	008370	500	60 억		68736	N	N	0	N	00	N
148	20240403	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	10	2	0.24	15892495	3861	10.13	4155	4155	4105	5340	2880	4110	4116.16	0.57	0	-454	4203	4156	4128	4081	4053	4142	4067	60	1230	500	2950	5	1	12000000	494	7.53	0.53	12	0.03	547.00	7738.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.67	N	008370	500	60 억		68736	N	N	0	N	00	N
149	20240403	130214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	5	2	0.12	15434785	3750	9.84	4155	4155	4105	5340	2880	4110	4115.94	0.57	0	-390	4203	4156	4128	4081	4053	4142	4067	60	1230	500	2950	5	1	12000000	494	7.52	0.53	12	0.03	547.00	7738.00	5260	20230921	-21.77	3795	20230726	8.43	4675	-11.98	20240305	4000	2.88	20240117	5260	-21.77	20230921	3795	8.43	20230726	0.67	N	008370	500	60 억		68736	N	N	0	N	00	N
150	20240403	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	0	3	0.00	7850940	1907	5.00	4155	4155	4105	5340	2880	4110	4116.91	0.57	0	-368	4203	4156	4128	4081	4053	4142	4067	60	1230	500	2950	5	1	12000000	493	7.51	0.53	12	0.02	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.67	N	008370	500	60 억		68736	N	N	0	N	00	N
151	20240403	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	0	3	0.00	6954215	1689	4.43	4155	4155	4105	5340	2880	4110	4117.36	0.57	0	-367	4203	4156	4128	4081	4053	4142	4067	60	1230	500	2950	5	1	12000000	493	7.51	0.53	12	0.01	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.67	N	008370	500	60 억		68736	N	N	0	N	00	N
152	20240403	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	5	2	0.12	5511545	1338	3.51	4155	4155	4105	5340	2880	4110	4119.24	0.57	0	-367	4203	4156	4128	4081	4053	4142	4067	60	1230	500	2950	5	1	12000000	494	7.52	0.53	12	0.01	547.00	7738.00	5260	20230921	-21.77	3795	20230726	8.43	4675	-11.98	20240305	4000	2.88	20240117	5260	-21.77	20230921	3795	8.43	20230726	0.67	N	008370	500	60 억		68736	N	N	0	N	00	N
153	20240403	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	45	2	1.09	984435	237	0.62	4155	4155	4130	5340	2880	4110	4153.73	0.57	0	-39	4203	4156	4128	4081	4053	4142	4067	60	1230	500	2950	5	1	12000000	499	7.60	0.54	12	0.00	547.00	7738.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.67	N	008370	500	60 억		68736	N	N	0	N	00	N
154	20240402	160209	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-40	5	-0.96	157300970	38105	251.82	4160	4175	4100	5390	2905	4150	4128.09	0.57	0	-640	4193	4171	4148	4126	4103	4182	4137	60	1240	500	2980	5	1	12000000	493	7.51	0.53	12	0.32	547.00	7738.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.80	N	008370	500	60 억		68919	N	N	0	N	00	N
155	20240402	150214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-20	5	-0.48	149182285	36131	238.77	4160	4175	4100	5390	2905	4150	4128.93	0.57	0	-140	4193	4171	4148	4126	4103	4182	4137	60	1240	500	2980	5	1	12000000	496	7.55	0.53	12	0.30	547.00	7738.00	5260	20230921	-21.48	3795	20230726	8.83	4675	-11.66	20240305	4000	3.25	20240117	5260	-21.48	20230921	3795	8.83	20230726	0.80	N	008370	500	60 억		68919	N	N	0	N	00	N
156	20240402	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-25	5	-0.60	143748630	34813	230.06	4160	4175	4100	5390	2905	4150	4129.17	0.57	0	-138	4193	4171	4148	4126	4103	4182	4137	60	1240	500	2980	5	1	12000000	495	7.54	0.53	12	0.29	547.00	7738.00	5260	20230921	-21.58	3795	20230726	8.70	4675	-11.76	20240305	4000	3.12	20240117	5260	-21.58	20230921	3795	8.70	20230726	0.80	N	008370	500	60 억		68919	N	N	0	N	00	N
157	20240402	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-30	5	-0.72	141037400	34154	225.71	4160	4175	4100	5390	2905	4150	4129.45	0.57	0	-137	4193	4171	4148	4126	4103	4182	4137	60	1240	500	2980	5	1	12000000	494	7.53	0.53	12	0.28	547.00	7738.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.80	N	008370	500	60 억		68919	N	N	0	N	00	N
158	20240402	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-25	5	-0.60	122925125	29759	196.66	4160	4175	4100	5390	2905	4150	4130.69	0.57	0	-137	4193	4171	4148	4126	4103	4182	4137	60	1240	500	2980	5	1	12000000	495	7.54	0.53	12	0.25	547.00	7738.00	5260	20230921	-21.58	3795	20230726	8.70	4675	-11.76	20240305	4000	3.12	20240117	5260	-21.58	20230921	3795	8.70	20230726	0.80	N	008370	500	60 억		68919	N	N	0	N	00	N
159	20240402	110212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	10	2	0.24	121639300	29448	194.61	4160	4175	4100	5390	2905	4150	4130.65	0.57	0	-137	4193	4171	4148	4126	4103	4182	4137	60	1240	500	2980	5	1	12000000	499	7.61	0.54	12	0.25	547.00	7738.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.80	N	008370	500	60 억		68919	N	N	0	N	00	N
160	20240402	100213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-20	5	-0.48	41630335	10076	66.59	4160	4175	4100	5390	2905	4150	4131.63	0.57	0	-189	4193	4171	4148	4126	4103	4182	4137	60	1240	500	2980	5	1	12000000	496	7.55	0.53	12	0.08	547.00	7738.00	5260	20230921	-21.48	3795	20230726	8.83	4675	-11.66	20240305	4000	3.25	20240117	5260	-21.48	20230921	3795	8.83	20230726	0.80	N	008370	500	60 억		68919	N	N	0	N	00	N
161	20240402	090212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	20	2	0.48	4032400	968	6.40	4160	4170	4160	5390	2905	4150	4165.70	0.57	0	-61	4193	4171	4148	4126	4103	4182	4137	60	1240	500	2980	5	1	12000000	500	7.62	0.54	12	0.01	547.00	7738.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.80	N	008370	500	60 억		68919	N	N	0	N	00	N
162	20240401	160211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	5	2	0.12	62698260	15132	52.99	4145	4170	4125	5380	2905	4145	4143.42	0.58	0	-1667	4191	4167	4131	4107	4071	4180	4120	60	1235	500	2980	5	1	12000000	498	7.59	0.54	12	0.13	547.00	7738.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.80	N	008370	500	60 억		69174	N	N	0	N	00	N
163	20240401	150212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	5	2	0.12	59002430	14238	49.86	4145	4170	4130	5380	2905	4145	4144.01	0.58	0	-1767	4191	4167	4131	4107	4071	4180	4120	60	1235	500	2980	5	1	12000000	498	7.59	0.54	12	0.12	547.00	7738.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.80	N	008370	500	60 억		69174	N	N	0	N	00	N
164	20240401	140212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	0	3	0.00	51028645	12312	43.11	4145	4170	4130	5380	2905	4145	4144.63	0.58	0	-1107	4191	4167	4131	4107	4071	4180	4120	60	1235	500	2980	5	1	12000000	497	7.58	0.54	12	0.10	547.00	7738.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.80	N	008370	500	60 억		69174	N	N	0	N	00	N
165	20240401	130212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	0	3	0.00	37040005	8941	31.31	4145	4170	4130	5380	2905	4145	4142.71	0.58	0	-508	4191	4167	4131	4107	4071	4180	4120	60	1235	500	2980	5	1	12000000	497	7.58	0.54	12	0.07	547.00	7738.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.80	N	008370	500	60 억		69174	N	N	0	N	00	N
166	20240401	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	10	2	0.24	34345760	8291	29.03	4145	4170	4130	5380	2905	4145	4142.54	0.58	0	-458	4191	4167	4131	4107	4071	4180	4120	60	1235	500	2980	5	1	12000000	499	7.60	0.54	12	0.07	547.00	7738.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.80	N	008370	500	60 억		69174	N	N	0	N	00	N
167	20240401	110213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-10	5	-0.24	32364540	7814	27.36	4145	4170	4130	5380	2905	4145	4141.87	0.58	0	-458	4191	4167	4131	4107	4071	4180	4120	60	1235	500	2980	5	1	12000000	496	7.56	0.53	12	0.07	547.00	7738.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.80	N	008370	500	60 억		69174	N	N	0	N	00	N
168	20240401	100210	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	0	3	0.00	26418350	6381	22.34	4145	4170	4130	5380	2905	4145	4140.16	0.58	0	-344	4191	4167	4131	4107	4071	4180	4120	60	1235	500	2980	5	1	12000000	497	7.58	0.54	12	0.05	547.00	7738.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.80	N	008370	500	60 억		69174	N	N	0	N	00	N
169	20240401	090211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	0	3	0.00	74610	18	0.06	4145	4145	4145	5380	2905	4145	4145.00	0.58	0	-2	4191	4167	4131	4107	4071	4180	4120	60	1235	500	2980	5	1	12000000	497	7.58	0.54	12	0.00	547.00	7738.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.80	N	008370	500	60 억		69174	N	N	0	N	00	N