KissMeData/008370/price/prices-20240301.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	20240329	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	25	2	0.61	117141700	28446	190.80	4120	4155	4095	5350	2885	4120	4118.04	0.58	0	-189	4183	4151	4133	4101	4083	4142	4092	60	1230	500	2880	5	1	12000000	497	7.58	0.54	12	0.24	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		69363	N	N	0	N	00	N
3	20240329	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	0	3	0.00	83432810	20236	135.73	4120	4155	4100	5350	2885	4120	4122.99	0.58	0	-60	4183	4151	4133	4101	4083	4142	4092	60	1230	500	2880	5	1	12000000	494	7.53	0.53	12	0.17	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		69363	N	N	0	N	00	N
4	20240329	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-5	5	-0.12	57655435	13965	93.67	4120	4155	4110	5350	2885	4120	4128.57	0.58	0	-92	4183	4151	4133	4101	4083	4142	4092	60	1230	500	2880	5	1	12000000	494	7.52	0.53	12	0.12	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	0.80	N	008370	500	60 억		69363	N	N	0	N	00	N
5	20240329	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	0	3	0.00	56637725	13718	92.01	4120	4155	4110	5350	2885	4120	4128.72	0.58	0	-92	4183	4151	4133	4101	4083	4142	4092	60	1230	500	2880	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	0.80	N	008370	500	60 억		69363	N	N	0	N	00	N
6	20240329	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	20	2	0.49	54678310	13243	88.83	4120	4155	4110	5350	2885	4120	4128.85	0.58	0	-92	4183	4151	4133	4101	4083	4142	4092	60	1230	500	2880	5	1	12000000	497	7.57	0.54	12	0.11	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	0.80	N	008370	500	60 억		69363	N	N	0	N	00	N
7	20240329	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	20	2	0.49	22257365	5373	36.04	4120	4155	4120	5350	2885	4120	4142.45	0.58	0	-53	4183	4151	4133	4101	4083	4142	4092	60	1230	500	2880	5	1	12000000	497	7.57	0.54	12	0.04	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	0.80	N	008370	500	60 억		69363	N	N	0	N	00	N
8	20240329	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	35	2	0.85	21344710	5153	34.56	4120	4155	4120	5350	2885	4120	4142.19	0.58	0	-53	4183	4151	4133	4101	4083	4142	4092	60	1230	500	2880	5	1	12000000	499	7.60	0.54	12	0.04	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		69363	N	N	0	N	00	N
9	20240329	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	0	3	0.00	1495560	363	2.43	4120	4120	4120	5350	2885	4120	4120.00	0.58	0	-53	4183	4151	4133	4101	4083	4142	4092	60	1230	500	2880	5	1	12000000	494	7.53	0.53	12	0.00	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		69363	N	N	0	N	00	N
10	20240328	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-15	5	-0.36	60409085	14638	118.98	4135	4165	4115	5370	2895	4135	4126.87	0.57	0	485	4201	4167	4151	4117	4101	4160	4110	60	1235	500	2890	5	1	12000000	494	7.53	0.53	12	0.12	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		68878	N	N	0	N	00	N
11	20240328	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-15	5	-0.36	56544325	13700	111.35	4135	4165	4115	5370	2895	4135	4127.32	0.57	0	485	4201	4167	4151	4117	4101	4160	4110	60	1235	500	2890	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	0.80	N	008370	500	60 억		68878	N	N	0	N	00	N
12	20240328	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-5	5	-0.12	52283790	12666	102.95	4135	4165	4115	5370	2895	4135	4127.88	0.57	0	485	4201	4167	4151	4117	4101	4160	4110	60	1235	500	2890	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	0.80	N	008370	500	60 억		68878	N	N	0	N	00	N
13	20240328	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-10	5	-0.24	51557715	12490	101.52	4135	4165	4115	5370	2895	4135	4127.92	0.57	0	485	4201	4167	4151	4117	4101	4160	4110	60	1235	500	2890	5	1	12000000	495	7.54	0.53	12	0.10	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		68878	N	N	0	N	00	N
14	20240328	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	10	2	0.24	19755690	4777	38.83	4135	4165	4130	5370	2895	4135	4135.59	0.57	0	281	4201	4167	4151	4117	4101	4160	4110	60	1235	500	2890	5	1	12000000	497	7.58	0.54	12	0.04	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		68878	N	N	0	N	00	N
15	20240328	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	10	2	0.24	17958525	4343	35.30	4135	4165	4130	5370	2895	4135	4135.05	0.57	0	237	4201	4167	4151	4117	4101	4160	4110	60	1235	500	2890	5	1	12000000	497	7.58	0.54	12	0.04	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		68878	N	N	0	N	00	N
16	20240328	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	15	2	0.36	17200660	4160	33.81	4135	4165	4130	5370	2895	4135	4134.77	0.57	0	182	4201	4167	4151	4117	4101	4160	4110	60	1235	500	2890	5	1	12000000	498	7.59	0.54	12	0.03	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		68878	N	N	0	N	00	N
17	20240328	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	157130	38	0.31	4135	4135	4135	5370	2895	4135	4135.00	0.57	0	-5	4201	4167	4151	4117	4101	4160	4110	60	1235	500	2890	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	0.80	N	008370	500	60 억		68878	N	N	0	N	00	N
18	20240327	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-45	5	-1.08	51081155	12303	94.38	4180	4185	4135	5430	2930	4180	4151.93	0.57	0	248	4226	4202	4156	4132	4086	4215	4145	60	1250	500	2920	5	1	12000000	496	7.56	0.53	12	0.10	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	0.81	N	008370	500	60 억		68882	N	N	0	N	00	N
19	20240327	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-10	5	-0.24	38384295	9233	70.83	4180	4185	4140	5430	2930	4180	4157.29	0.57	0	169	4226	4202	4156	4132	4086	4215	4145	60	1250	500	2920	5	1	12000000	500	7.62	0.54	12	0.08	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	0.81	N	008370	500	60 억		68882	N	N	0	N	00	N
20	20240327	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-30	5	-0.72	36633335	8813	67.61	4180	4185	4140	5430	2930	4180	4156.74	0.57	0	180	4226	4202	4156	4132	4086	4215	4145	60	1250	500	2920	5	1	12000000	498	7.59	0.54	12	0.07	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	0.81	N	008370	500	60 억		68882	N	N	0	N	00	N
21	20240327	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-35	5	-0.84	34919170	8400	64.44	4180	4185	4140	5430	2930	4180	4157.04	0.57	0	158	4226	4202	4156	4132	4086	4215	4145	60	1250	500	2920	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	0.81	N	008370	500	60 억		68882	N	N	0	N	00	N
22	20240327	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-20	5	-0.48	22236920	5344	41.00	4180	4185	4145	5430	2930	4180	4161.10	0.57	0	195	4226	4202	4156	4132	4086	4215	4145	60	1250	500	2920	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	0.81	N	008370	500	60 억		68882	N	N	0	N	00	N
23	20240327	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-25	5	-0.60	15420295	3704	28.42	4180	4185	4145	5430	2930	4180	4163.15	0.57	0	-57	4226	4202	4156	4132	4086	4215	4145	60	1250	500	2920	5	1	12000000	499	7.60	0.54	12	0.03	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	0.81	N	008370	500	60 억		68882	N	N	0	N	00	N
24	20240327	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-30	5	-0.72	8420355	2020	15.50	4180	4185	4150	5430	2930	4180	4168.49	0.57	0	-46	4226	4202	4156	4132	4086	4215	4145	60	1250	500	2920	5	1	12000000	498	7.59	0.54	12	0.02	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	0.81	N	008370	500	60 억		68882	N	N	0	N	00	N
25	20240327	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	5	2	0.12	1245645	298	2.29	4180	4185	4180	5430	2930	4180	4180.02	0.57	0	-36	4226	4202	4156	4132	4086	4215	4145	60	1250	500	2920	5	1	12000000	502	7.65	0.54	12	0.00	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	0.81	N	008370	500	60 억		68882	N	N	0	N	00	N
26	20240326	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	40	2	0.97	54139125	13035	60.89	4180	4180	4110	5380	2900	4140	4152.95	0.57	0	930	4213	4176	4143	4106	4073	4160	4090	60	1240	500	2890	5	1	12000000	502	5.90	0.57	12	0.11	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.81	N	008370	500	60 억		67952	N	N	0	N	00	N
27	20240326	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	0	3	0.00	37369505	9013	42.10	4180	4180	4110	5380	2900	4140	4146.18	0.57	0	930	4213	4176	4143	4106	4073	4160	4090	60	1240	500	2890	5	1	12000000	497	5.85	0.56	12	0.08	708.00	7382.00	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		67952	N	N	0	N	00	N
28	20240326	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	5	2	0.12	37050475	8936	41.74	4180	4180	4110	5380	2900	4140	4146.20	0.57	0	878	4213	4176	4143	4106	4073	4160	4090	60	1240	500	2890	5	1	12000000	497	5.85	0.56	12	0.07	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.81	N	008370	500	60 억		67952	N	N	0	N	00	N
29	20240326	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	20	2	0.48	15938520	3824	17.86	4180	4180	4145	5380	2900	4140	4168.02	0.57	0	741	4213	4176	4143	4106	4073	4160	4090	60	1240	500	2890	5	1	12000000	499	5.88	0.56	12	0.03	708.00	7382.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.81	N	008370	500	60 억		67952	N	N	0	N	00	N
30	20240326	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	30	2	0.72	11869680	2847	13.30	4180	4180	4145	5380	2900	4140	4169.19	0.57	0	417	4213	4176	4143	4106	4073	4160	4090	60	1240	500	2890	5	1	12000000	500	5.89	0.56	12	0.02	708.00	7382.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.81	N	008370	500	60 억		67952	N	N	0	N	00	N
31	20240326	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	30	2	0.72	10665800	2558	11.95	4180	4180	4145	5380	2900	4140	4169.59	0.57	0	237	4213	4176	4143	4106	4073	4160	4090	60	1240	500	2890	5	1	12000000	500	5.89	0.56	12	0.02	708.00	7382.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.81	N	008370	500	60 억		67952	N	N	0	N	00	N
32	20240326	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	25	2	0.60	10136310	2431	11.36	4180	4180	4145	5380	2900	4140	4169.61	0.57	0	217	4213	4176	4143	4106	4073	4160	4090	60	1240	500	2890	5	1	12000000	500	5.88	0.56	12	0.02	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.81	N	008370	500	60 억		67952	N	N	0	N	00	N
33	20240326	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	40	2	0.97	965580	231	1.08	4180	4180	4180	5380	2900	4140	4180.00	0.57	0	-16	4213	4176	4143	4106	4073	4160	4090	60	1240	500	2890	5	1	12000000	502	5.90	0.57	12	0.00	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.81	N	008370	500	60 억		67952	N	N	0	N	00	N
34	20240325	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-40	5	-0.96	88448860	21407	323.47	4180	4180	4110	5430	2930	4180	4131.75	0.57	0	-90	4213	4196	4173	4156	4133	4185	4145	60	1250	500	2920	5	1	12000000	497	5.85	0.56	12	0.18	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.67	N	008370	500	60 억		68042	N	N	0	N	00	N
35	20240325	150234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-30	5	-0.72	82607310	19996	302.15	4180	4180	4110	5430	2930	4180	4131.19	0.57	0	-90	4213	4196	4173	4156	4133	4185	4145	60	1250	500	2920	5	1	12000000	498	5.86	0.56	12	0.17	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.67	N	008370	500	60 억		68042	N	N	0	N	00	N
36	20240325	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-35	5	-0.84	75777845	18346	277.21	4180	4180	4110	5430	2930	4180	4130.48	0.57	0	-90	4213	4196	4173	4156	4133	4185	4145	60	1250	500	2920	5	1	12000000	497	5.85	0.56	12	0.15	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.67	N	008370	500	60 억		68042	N	N	0	N	00	N
37	20240325	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-35	5	-0.84	71272225	17259	260.79	4180	4180	4110	5430	2930	4180	4129.57	0.57	0	-90	4213	4196	4173	4156	4133	4185	4145	60	1250	500	2920	5	1	12000000	497	5.85	0.56	12	0.14	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.67	N	008370	500	60 억		68042	N	N	0	N	00	N
38	20240325	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-35	5	-0.84	70326085	17031	257.34	4180	4180	4110	5430	2930	4180	4129.30	0.57	0	-90	4213	4196	4173	4156	4133	4185	4145	60	1250	500	2920	5	1	12000000	497	5.85	0.56	12	0.14	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.67	N	008370	500	60 억		68042	N	N	0	N	00	N
39	20240325	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-15	5	-0.36	3265265	783	11.83	4180	4180	4155	5430	2930	4180	4170.20	0.57	0	6	4213	4196	4173	4156	4133	4185	4145	60	1250	500	2920	5	1	12000000	500	5.88	0.56	12	0.01	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.67	N	008370	500	60 억		68042	N	N	0	N	00	N
40	20240325	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-20	5	-0.48	2740000	657	9.93	4180	4180	4155	5430	2930	4180	4170.47	0.57	0	0	4213	4196	4173	4156	4133	4185	4145	60	1250	500	2920	5	1	12000000	499	5.88	0.56	12	0.01	708.00	7382.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.67	N	008370	500	60 억		68042	N	N	0	N	00	N
41	20240325	090237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	0	3	0.00	831820	199	3.01	4180	4180	4180	5430	2930	4180	4180.00	0.57	0	0	4213	4196	4173	4156	4133	4185	4145	60	1250	500	2920	5	1	12000000	502	5.90	0.57	12	0.00	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.67	N	008370	500	60 억		68042	N	N	0	N	00	N
42	20240322	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	0	3	0.00	27588305	6618	33.07	4190	4190	4150	5430	2930	4180	4168.68	0.57	0	92	4223	4201	4173	4151	4123	4205	4155	60	1250	500	2920	5	1	12000000	502	5.90	0.57	12	0.06	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.70	N	008370	500	60 억		67950	N	N	0	N	00	N
43	20240322	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	0	3	0.00	25894040	6213	31.04	4190	4190	4150	5430	2930	4180	4167.72	0.57	0	124	4223	4201	4173	4151	4123	4205	4155	60	1250	500	2920	5	1	12000000	502	5.90	0.57	12	0.05	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.70	N	008370	500	60 억		67950	N	N	0	N	00	N
44	20240322	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-15	5	-0.36	21766930	5224	26.10	4190	4190	4150	5430	2930	4180	4166.72	0.57	0	-353	4223	4201	4173	4151	4123	4205	4155	60	1250	500	2920	5	1	12000000	500	5.88	0.56	12	0.04	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.70	N	008370	500	60 억		67950	N	N	0	N	00	N
45	20240322	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-10	5	-0.24	21691960	5206	26.01	4190	4190	4150	5430	2930	4180	4166.72	0.57	0	-361	4223	4201	4173	4151	4123	4205	4155	60	1250	500	2920	5	1	12000000	500	5.89	0.56	12	0.04	708.00	7382.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.70	N	008370	500	60 억		67950	N	N	0	N	00	N
46	20240322	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-10	5	-0.24	19824900	4758	23.77	4190	4190	4150	5430	2930	4180	4166.65	0.57	0	-152	4223	4201	4173	4151	4123	4205	4155	60	1250	500	2920	5	1	12000000	500	5.89	0.56	12	0.04	708.00	7382.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.70	N	008370	500	60 억		67950	N	N	0	N	00	N
47	20240322	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-10	5	-0.24	19804050	4753	23.75	4190	4190	4150	5430	2930	4180	4166.64	0.57	0	-152	4223	4201	4173	4151	4123	4205	4155	60	1250	500	2920	5	1	12000000	500	5.89	0.56	12	0.04	708.00	7382.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.70	N	008370	500	60 억		67950	N	N	0	N	00	N
48	20240322	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-5	5	-0.12	10521480	2528	12.63	4190	4190	4150	5430	2930	4180	4161.98	0.57	0	-157	4223	4201	4173	4151	4123	4205	4155	60	1250	500	2920	5	1	12000000	501	5.90	0.57	12	0.02	708.00	7382.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.70	N	008370	500	60 억		67950	N	N	0	N	00	N
49	20240322	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	0	3	0.00	83635	20	0.10	4190	4190	4180	5430	2930	4180	4181.75	0.57	0	-18	4223	4201	4173	4151	4123	4205	4155	60	1250	500	2920	5	1	12000000	502	5.90	0.57	12	0.00	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.70	N	008370	500	60 억		67950	N	N	0	N	00	N
50	20240321	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	25	2	0.60	83726240	20011	50.81	4180	4195	4145	5400	2910	4155	4184.01	0.57	0	38	4255	4205	4165	4115	4075	4230	4140	60	1245	500	2900	5	1	12000000	502	5.90	0.57	12	0.17	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.70	N	008370	500	60 억		67912	N	N	0	N	00	N
51	20240321	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	35	2	0.84	82114245	19626	49.83	4180	4195	4145	5400	2910	4155	4183.95	0.57	0	-49	4255	4205	4165	4115	4075	4230	4140	60	1245	500	2900	5	1	12000000	503	5.92	0.57	12	0.16	708.00	7382.00	5260	20230921	-20.34	3795	20230726	10.41	4675	-10.37	20240305	4000	4.75	20240117	5260	-20.34	20230921	3795	10.41	20230726	0.70	N	008370	500	60 억		67912	N	N	0	N	00	N
52	20240321	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	30	2	0.72	75199595	17972	45.63	4180	4195	4145	5400	2910	4155	4184.26	0.57	0	-341	4255	4205	4165	4115	4075	4230	4140	60	1245	500	2900	5	1	12000000	502	5.91	0.57	12	0.15	708.00	7382.00	5260	20230921	-20.44	3795	20230726	10.28	4675	-10.48	20240305	4000	4.62	20240117	5260	-20.44	20230921	3795	10.28	20230726	0.70	N	008370	500	60 억		67912	N	N	0	N	00	N
53	20240321	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	35	2	0.84	67898990	16228	41.20	4180	4195	4145	5400	2910	4155	4184.06	0.57	0	-209	4255	4205	4165	4115	4075	4230	4140	60	1245	500	2900	5	1	12000000	503	5.92	0.57	12	0.14	708.00	7382.00	5260	20230921	-20.34	3795	20230726	10.41	4675	-10.37	20240305	4000	4.75	20240117	5260	-20.34	20230921	3795	10.41	20230726	0.70	N	008370	500	60 억		67912	N	N	0	N	00	N
54	20240321	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	35	2	0.84	65469955	15648	39.73	4180	4195	4145	5400	2910	4155	4183.92	0.57	0	-203	4255	4205	4165	4115	4075	4230	4140	60	1245	500	2900	5	1	12000000	503	5.92	0.57	12	0.13	708.00	7382.00	5260	20230921	-20.34	3795	20230726	10.41	4675	-10.37	20240305	4000	4.75	20240117	5260	-20.34	20230921	3795	10.41	20230726	0.70	N	008370	500	60 억		67912	N	N	0	N	00	N
55	20240321	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	30	2	0.72	24068620	5764	14.63	4180	4190	4145	5400	2910	4155	4175.68	0.57	0	-129	4255	4205	4165	4115	4075	4230	4140	60	1245	500	2900	5	1	12000000	502	5.91	0.57	12	0.05	708.00	7382.00	5260	20230921	-20.44	3795	20230726	10.28	4675	-10.48	20240305	4000	4.62	20240117	5260	-20.44	20230921	3795	10.28	20230726	0.70	N	008370	500	60 억		67912	N	N	0	N	00	N
56	20240321	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	20	2	0.48	7200750	1731	4.39	4180	4180	4145	5400	2910	4155	4159.88	0.57	0	-23	4255	4205	4165	4115	4075	4230	4140	60	1245	500	2900	5	1	12000000	501	5.90	0.57	12	0.01	708.00	7382.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.70	N	008370	500	60 억		67912	N	N	0	N	00	N
57	20240321	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	15	2	0.36	29210	7	0.02	4180	4180	4170	5400	2910	4155	4172.86	0.57	0	-5	4255	4205	4165	4115	4075	4230	4140	60	1245	500	2900	5	1	12000000	500	5.89	0.56	12	0.00	708.00	7382.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.70	N	008370	500	60 억		67912	N	N	0	N	00	N
58	20240320	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	45	2	1.09	164113420	39386	182.21	4135	4215	4125	5340	2880	4110	4166.84	0.58	0	-2111	4183	4146	4118	4081	4053	4132	4067	60	1230	500	2870	5	1	12000000	499	5.87	0.56	12	0.33	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.71	N	008370	500	60 억		70023	N	N	0	N	00	N
59	20240320	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	40	2	0.97	157770490	37858	175.14	4135	4215	4125	5340	2880	4110	4167.48	0.58	0	-1565	4183	4146	4118	4081	4053	4132	4067	60	1230	500	2870	5	1	12000000	498	5.86	0.56	12	0.32	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.71	N	008370	500	60 억		70023	N	N	0	N	00	N
60	20240320	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	40	2	0.97	151811790	36422	168.50	4135	4215	4125	5340	2880	4110	4168.19	0.58	0	-1921	4183	4146	4118	4081	4053	4132	4067	60	1230	500	2870	5	1	12000000	498	5.86	0.56	12	0.30	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.71	N	008370	500	60 억		70023	N	N	0	N	00	N
61	20240320	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	45	2	1.09	150944440	36213	167.53	4135	4215	4125	5340	2880	4110	4168.29	0.58	0	-1896	4183	4146	4118	4081	4053	4132	4067	60	1230	500	2870	5	1	12000000	499	5.87	0.56	12	0.30	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.71	N	008370	500	60 억		70023	N	N	0	N	00	N
62	20240320	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	40	2	0.97	142295800	34126	157.87	4135	4215	4130	5340	2880	4110	4169.78	0.58	0	-1989	4183	4146	4118	4081	4053	4132	4067	60	1230	500	2870	5	1	12000000	498	5.86	0.56	12	0.28	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.71	N	008370	500	60 억		70023	N	N	0	N	00	N
63	20240320	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	55	2	1.34	124322205	29806	137.89	4135	4215	4130	5340	2880	4110	4171.11	0.58	0	-1897	4183	4146	4118	4081	4053	4132	4067	60	1230	500	2870	5	1	12000000	500	5.88	0.56	12	0.25	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.71	N	008370	500	60 억		70023	N	N	0	N	00	N
64	20240320	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	75	2	1.82	87211825	20962	96.97	4135	4200	4130	5340	2880	4110	4160.55	0.58	0	-945	4183	4146	4118	4081	4053	4132	4067	60	1230	500	2870	5	1	12000000	502	5.91	0.57	12	0.17	708.00	7382.00	5260	20230921	-20.44	3795	20230726	10.28	4675	-10.48	20240305	4000	4.62	20240117	5260	-20.44	20230921	3795	10.28	20230726	0.71	N	008370	500	60 억		70023	N	N	0	N	00	N
65	20240320	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	45	2	1.09	29502155	7132	32.99	4135	4155	4135	5340	2880	4110	4136.71	0.58	0	-388	4183	4146	4118	4081	4053	4132	4067	60	1230	500	2870	5	1	12000000	499	5.87	0.56	12	0.06	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.71	N	008370	500	60 억		70023	N	N	0	N	00	N
66	20240319	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-15	5	-0.36	88819350	21616	145.27	4125	4155	4090	5360	2890	4125	4108.96	0.59	0	-972	4215	4170	4145	4100	4075	4157	4087	60	1235	500	2880	5	1	12000000	493	5.81	0.56	12	0.18	708.00	7382.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.72	N	008370	500	60 억		70995	N	N	0	N	00	N
67	20240319	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-15	5	-0.36	88120650	21446	144.13	4125	4155	4090	5360	2890	4125	4108.96	0.59	0	-947	4215	4170	4145	4100	4075	4157	4087	60	1235	500	2880	5	1	12000000	493	5.81	0.56	12	0.18	708.00	7382.00	5260	20230921	-21.86	3795	20230726	8.30	4675	-12.09	20240305	4000	2.75	20240117	5260	-21.86	20230921	3795	8.30	20230726	0.72	N	008370	500	60 억		70995	N	N	0	N	00	N
68	20240319	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-10	5	-0.24	66766295	16240	109.14	4125	4155	4100	5360	2890	4125	4111.23	0.59	0	-785	4215	4170	4145	4100	4075	4157	4087	60	1235	500	2880	5	1	12000000	494	5.81	0.56	12	0.14	708.00	7382.00	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		70995	N	N	0	N	00	N
69	20240319	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-10	5	-0.24	26896190	6528	43.87	4125	4155	4115	5360	2890	4125	4120.13	0.59	0	-757	4215	4170	4145	4100	4075	4157	4087	60	1235	500	2880	5	1	12000000	494	5.81	0.56	12	0.05	708.00	7382.00	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		70995	N	N	0	N	00	N
70	20240319	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-5	5	-0.12	18582940	4509	30.30	4125	4155	4115	5360	2890	4125	4121.30	0.59	0	-757	4215	4170	4145	4100	4075	4157	4087	60	1235	500	2880	5	1	12000000	494	5.82	0.56	12	0.04	708.00	7382.00	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		70995	N	N	0	N	00	N
71	20240319	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-5	5	-0.12	17474385	4240	28.49	4125	4155	4115	5360	2890	4125	4121.32	0.59	0	-722	4215	4170	4145	4100	4075	4157	4087	60	1235	500	2880	5	1	12000000	494	5.82	0.56	12	0.04	708.00	7382.00	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		70995	N	N	0	N	00	N
72	20240319	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	0	3	0.00	6311235	1531	10.29	4125	4155	4115	5360	2890	4125	4122.30	0.59	0	-543	4215	4170	4145	4100	4075	4157	4087	60	1235	500	2880	5	1	12000000	495	5.83	0.56	12	0.01	708.00	7382.00	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		70995	N	N	0	N	00	N
73	20240319	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	30	2	0.73	1988280	482	3.24	4125	4155	4125	5360	2890	4125	4125.06	0.59	0	-70	4215	4170	4145	4100	4075	4157	4087	60	1235	500	2880	5	1	12000000	499	5.87	0.56	12	0.00	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.72	N	008370	500	60 억		70995	N	N	0	N	00	N
74	20240318	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-30	5	-0.72	61431520	14873	240.62	4190	4190	4120	5400	2910	4155	4130.41	0.60	0	-758	4191	4172	4151	4132	4111	4182	4142	60	1245	500	2900	5	1	12000000	495	5.83	0.56	12	0.12	708.00	7382.00	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		71753	N	N	0	N	00	N
75	20240318	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-30	5	-0.72	57818020	13997	226.45	4190	4190	4120	5400	2910	4155	4130.74	0.60	0	-717	4191	4172	4151	4132	4111	4182	4142	60	1245	500	2900	5	1	12000000	495	5.83	0.56	12	0.12	708.00	7382.00	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		71753	N	N	0	N	00	N
76	20240318	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-30	5	-0.72	49844070	12064	195.18	4190	4190	4120	5400	2910	4155	4131.64	0.60	0	-596	4191	4172	4151	4132	4111	4182	4142	60	1245	500	2900	5	1	12000000	495	5.83	0.56	12	0.10	708.00	7382.00	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		71753	N	N	0	N	00	N
77	20240318	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-20	5	-0.48	47104555	11400	184.44	4190	4190	4120	5400	2910	4155	4131.98	0.60	0	-596	4191	4172	4151	4132	4111	4182	4142	60	1245	500	2900	5	1	12000000	496	5.84	0.56	12	0.09	708.00	7382.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.72	N	008370	500	60 억		71753	N	N	0	N	00	N
78	20240318	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-35	5	-0.84	42424615	10265	166.07	4190	4190	4120	5400	2910	4155	4132.94	0.60	0	-442	4191	4172	4151	4132	4111	4182	4142	60	1245	500	2900	5	1	12000000	494	5.82	0.56	12	0.09	708.00	7382.00	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		71753	N	N	0	N	00	N
79	20240318	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-30	5	-0.72	37584595	9092	147.10	4190	4190	4120	5400	2910	4155	4133.81	0.60	0	-369	4191	4172	4151	4132	4111	4182	4142	60	1245	500	2900	5	1	12000000	495	5.83	0.56	12	0.08	708.00	7382.00	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		71753	N	N	0	N	00	N
80	20240318	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-25	5	-0.60	20329320	4909	79.42	4190	4190	4120	5400	2910	4155	4141.23	0.60	0	-289	4191	4172	4151	4132	4111	4182	4142	60	1245	500	2900	5	1	12000000	496	5.83	0.56	12	0.04	708.00	7382.00	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		71753	N	N	0	N	00	N
81	20240318	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-5	5	-0.12	3522395	841	13.61	4190	4190	4150	5400	2910	4155	4188.34	0.60	0	-242	4191	4172	4151	4132	4111	4182	4142	60	1245	500	2900	5	1	12000000	498	5.86	0.56	12	0.01	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.72	N	008370	500	60 억		71753	N	N	0	N	00	N
82	20240315	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-5	5	-0.12	25619335	6180	93.91	4150	4170	4130	5400	2915	4160	4145.52	0.60	0	-335	4186	4172	4161	4147	4136	4167	4142	60	1240	500	2910	5	1	12000000	499	5.87	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.73	N	008370	500	60 억		72088	N	N	0	N	00	N
83	20240315	150215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-20	5	-0.48	25478065	6146	93.39	4150	4170	4130	5400	2915	4160	4145.47	0.60	0	-330	4186	4172	4161	4147	4136	4167	4142	60	1240	500	2910	5	1	12000000	497	5.85	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.73	N	008370	500	60 억		72088	N	N	0	N	00	N
84	20240315	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-20	5	-0.48	24513310	5913	89.85	4150	4170	4130	5400	2915	4160	4145.66	0.60	0	-313	4186	4172	4161	4147	4136	4167	4142	60	1240	500	2910	5	1	12000000	497	5.85	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.73	N	008370	500	60 억		72088	N	N	0	N	00	N
85	20240315	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-5	5	-0.12	23134585	5581	84.80	4150	4170	4130	5400	2915	4160	4145.24	0.60	0	-200	4186	4172	4161	4147	4136	4167	4142	60	1240	500	2910	5	1	12000000	499	5.87	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.73	N	008370	500	60 억		72088	N	N	0	N	00	N
86	20240315	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-15	5	-0.36	21835850	5268	80.05	4150	4170	4130	5400	2915	4160	4145.00	0.60	0	-195	4186	4172	4161	4147	4136	4167	4142	60	1240	500	2910	5	1	12000000	497	5.85	0.56	12	0.04	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.73	N	008370	500	60 억		72088	N	N	0	N	00	N
87	20240315	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-15	5	-0.36	15280980	3684	55.98	4150	4170	4130	5400	2915	4160	4147.93	0.60	0	-393	4186	4172	4161	4147	4136	4167	4142	60	1240	500	2910	5	1	12000000	497	5.85	0.56	12	0.03	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.73	N	008370	500	60 억		72088	N	N	0	N	00	N
88	20240315	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-25	5	-0.60	11695350	2820	42.85	4150	4170	4130	5400	2915	4160	4147.29	0.60	0	-190	4186	4172	4161	4147	4136	4167	4142	60	1240	500	2910	5	1	12000000	496	5.84	0.56	12	0.02	708.00	7382.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.73	N	008370	500	60 억		72088	N	N	0	N	00	N
89	20240315	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-10	5	-0.24	477250	115	1.75	4150	4150	4150	5400	2915	4160	4150.00	0.60	0	-16	4186	4172	4161	4147	4136	4167	4142	60	1240	500	2910	5	1	12000000	498	5.86	0.56	12	0.00	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.73	N	008370	500	60 억		72088	N	N	0	N	00	N
90	20240314	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-15	5	-0.36	27355405	6579	86.29	4170	4175	4150	5420	2925	4175	4157.99	0.61	0	-1021	4208	4191	4158	4141	4108	4200	4150	60	1245	500	2920	5	1	12000000	499	5.88	0.56	12	0.05	708.00	7382.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.73	N	008370	500	60 억		73109	N	N	0	N	00	N
91	20240314	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-20	5	-0.48	26037810	6262	82.14	4170	4175	4150	5420	2925	4175	4158.07	0.61	0	-1019	4208	4191	4158	4141	4108	4200	4150	60	1245	500	2920	5	1	12000000	499	5.87	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.73	N	008370	500	60 억		73109	N	N	0	N	00	N
92	20240314	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-20	5	-0.48	23931100	5755	75.49	4170	4175	4150	5420	2925	4175	4158.31	0.61	0	-1015	4208	4191	4158	4141	4108	4200	4150	60	1245	500	2920	5	1	12000000	499	5.87	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.73	N	008370	500	60 억		73109	N	N	0	N	00	N
93	20240314	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-20	5	-0.48	22605570	5436	71.30	4170	4175	4155	5420	2925	4175	4158.49	0.61	0	-1015	4208	4191	4158	4141	4108	4200	4150	60	1245	500	2920	5	1	12000000	499	5.87	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.73	N	008370	500	60 억		73109	N	N	0	N	00	N
94	20240314	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-15	5	-0.36	18204755	4377	57.41	4170	4175	4155	5420	2925	4175	4159.19	0.61	0	-993	4208	4191	4158	4141	4108	4200	4150	60	1245	500	2920	5	1	12000000	499	5.88	0.56	12	0.04	708.00	7382.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.73	N	008370	500	60 억		73109	N	N	0	N	00	N
95	20240314	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-20	5	-0.48	14475440	3480	45.65	4170	4175	4155	5420	2925	4175	4159.61	0.61	0	-793	4208	4191	4158	4141	4108	4200	4150	60	1245	500	2920	5	1	12000000	499	5.87	0.56	12	0.03	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.73	N	008370	500	60 억		73109	N	N	0	N	00	N
96	20240314	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-20	5	-0.48	7749075	1862	24.42	4170	4175	4155	5420	2925	4175	4161.69	0.61	0	-459	4208	4191	4158	4141	4108	4200	4150	60	1245	500	2920	5	1	12000000	499	5.87	0.56	12	0.02	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.73	N	008370	500	60 억		73109	N	N	0	N	00	N
97	20240314	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	0	3	0.00	1158195	278	3.65	4170	4175	4160	5420	2925	4175	4166.17	0.61	0	-172	4208	4191	4158	4141	4108	4200	4150	60	1245	500	2920	5	1	12000000	501	5.90	0.57	12	0.00	708.00	7382.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.73	N	008370	500	60 억		73109	N	N	0	N	00	N
98	20240313	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	15	2	0.36	31535815	7604	74.04	4160	4175	4125	5400	2915	4160	4147.27	0.61	0	-522	4186	4172	4146	4132	4106	4180	4140	60	1240	500	2910	5	1	12000000	501	5.90	0.57	12	0.06	708.00	7382.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.73	N	008370	500	60 억		73606	N	N	0	N	00	N
99	20240313	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-20	5	-0.48	23220860	5602	54.55	4160	4160	4125	5400	2915	4160	4145.10	0.61	0	-458	4186	4172	4146	4132	4106	4180	4140	60	1240	500	2910	5	1	12000000	497	5.85	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.73	N	008370	500	60 억		73606	N	N	0	N	00	N
100	20240313	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-25	5	-0.60	21464900	5178	50.42	4160	4160	4125	5400	2915	4160	4145.40	0.61	0	-454	4186	4172	4146	4132	4106	4180	4140	60	1240	500	2910	5	1	12000000	496	5.84	0.56	12	0.04	708.00	7382.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.73	N	008370	500	60 억		73606	N	N	0	N	00	N
101	20240313	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-10	5	-0.24	17373430	4190	40.80	4160	4160	4125	5400	2915	4160	4146.40	0.61	0	-413	4186	4172	4146	4132	4106	4180	4140	60	1240	500	2910	5	1	12000000	498	5.86	0.56	12	0.03	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.73	N	008370	500	60 억		73606	N	N	0	N	00	N
102	20240313	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-10	5	-0.24	13403730	3233	31.48	4160	4160	4125	5400	2915	4160	4145.91	0.61	0	-164	4186	4172	4146	4132	4106	4180	4140	60	1240	500	2910	5	1	12000000	498	5.86	0.56	12	0.03	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.73	N	008370	500	60 억		73606	N	N	0	N	00	N
103	20240313	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-15	5	-0.36	10352010	2497	24.31	4160	4160	4125	5400	2915	4160	4145.78	0.61	0	-134	4186	4172	4146	4132	4106	4180	4140	60	1240	500	2910	5	1	12000000	497	5.85	0.56	12	0.02	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.73	N	008370	500	60 억		73606	N	N	0	N	00	N
104	20240313	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-15	5	-0.36	5498225	1325	12.90	4160	4160	4125	5400	2915	4160	4149.60	0.61	0	-34	4186	4172	4146	4132	4106	4180	4140	60	1240	500	2910	5	1	12000000	497	5.85	0.56	12	0.01	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.73	N	008370	500	60 억		73606	N	N	0	N	00	N
105	20240313	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-25	5	-0.60	1228975	296	2.88	4160	4160	4125	5400	2915	4160	4151.94	0.61	0	-35	4186	4172	4146	4132	4106	4180	4140	60	1240	500	2910	5	1	12000000	496	5.84	0.56	12	0.00	708.00	7382.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.73	N	008370	500	60 억		73606	N	N	0	N	00	N
106	20240312	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	10	2	0.24	42452370	10248	82.47	4150	4160	4120	5390	2905	4150	4142.50	0.62	0	-970	4210	4180	4165	4135	4120	4172	4127	60	1240	500	2900	5	1	12000000	499	5.88	0.56	12	0.09	708.00	7382.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.74	N	008370	500	60 억		74572	N	N	0	N	00	N
107	20240312	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-5	5	-0.12	37567155	9071	73.00	4150	4155	4120	5390	2905	4150	4141.46	0.62	0	-830	4210	4180	4165	4135	4120	4172	4127	60	1240	500	2900	5	1	12000000	497	5.85	0.56	12	0.08	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.74	N	008370	500	60 억		74572	N	N	0	N	00	N
108	20240312	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-10	5	-0.24	34352285	8296	66.76	4150	4155	4120	5390	2905	4150	4140.83	0.62	0	-748	4210	4180	4165	4135	4120	4172	4127	60	1240	500	2900	5	1	12000000	497	5.85	0.56	12	0.07	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.74	N	008370	500	60 억		74572	N	N	0	N	00	N
109	20240312	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	28428010	6867	55.26	4150	4155	4120	5390	2905	4150	4139.80	0.62	0	-733	4210	4180	4165	4135	4120	4172	4127	60	1240	500	2900	5	1	12000000	498	5.86	0.56	12	0.06	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.74	N	008370	500	60 억		74572	N	N	0	N	00	N
110	20240312	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	25404130	6139	49.40	4150	4155	4120	5390	2905	4150	4138.15	0.62	0	-654	4210	4180	4165	4135	4120	4172	4127	60	1240	500	2900	5	1	12000000	498	5.86	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.74	N	008370	500	60 억		74572	N	N	0	N	00	N
111	20240312	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	13173050	3183	25.62	4150	4155	4125	5390	2905	4150	4138.56	0.62	0	-293	4210	4180	4165	4135	4120	4172	4127	60	1240	500	2900	5	1	12000000	498	5.86	0.56	12	0.03	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.74	N	008370	500	60 억		74572	N	N	0	N	00	N
112	20240312	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-5	5	-0.12	10944865	2646	21.29	4150	4155	4125	5390	2905	4150	4136.38	0.62	0	-158	4210	4180	4165	4135	4120	4172	4127	60	1240	500	2900	5	1	12000000	497	5.85	0.56	12	0.02	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.74	N	008370	500	60 억		74572	N	N	0	N	00	N
113	20240312	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-5	5	-0.12	643245	155	1.25	4150	4150	4145	5390	2905	4150	4149.97	0.62	0	-15	4210	4180	4165	4135	4120	4172	4127	60	1240	500	2900	5	1	12000000	497	5.85	0.56	12	0.00	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.74	N	008370	500	60 억		74572	N	N	0	N	00	N
114	20240311	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	51702125	12426	105.65	4195	4195	4150	5390	2905	4150	4160.80	0.62	0	109	4216	4182	4146	4112	4076	4200	4130	60	1240	500	2900	5	1	12000000	498	5.86	0.56	12	0.10	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.71	N	008370	500	60 억		74463	N	N	0	N	00	N
115	20240311	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	5	2	0.12	50714425	12188	103.62	4195	4195	4150	5390	2905	4150	4161.01	0.62	0	109	4216	4182	4146	4112	4076	4200	4130	60	1240	500	2900	5	1	12000000	499	5.87	0.56	12	0.10	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.71	N	008370	500	60 억		74463	N	N	0	N	00	N
116	20240311	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	5	2	0.12	38969115	9359	79.57	4195	4195	4150	5390	2905	4150	4163.81	0.62	0	110	4216	4182	4146	4112	4076	4200	4130	60	1240	500	2900	5	1	12000000	499	5.87	0.56	12	0.08	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.71	N	008370	500	60 억		74463	N	N	0	N	00	N
117	20240311	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	10	2	0.24	37221950	8939	76.00	4195	4195	4150	5390	2905	4150	4163.99	0.62	0	110	4216	4182	4146	4112	4076	4200	4130	60	1240	500	2900	5	1	12000000	499	5.88	0.56	12	0.07	708.00	7382.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.71	N	008370	500	60 억		74463	N	N	0	N	00	N
118	20240311	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	15	2	0.36	30592425	7347	62.46	4195	4195	4150	5390	2905	4150	4163.93	0.62	0	111	4216	4182	4146	4112	4076	4200	4130	60	1240	500	2900	5	1	12000000	500	5.88	0.56	12	0.06	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.71	N	008370	500	60 억		74463	N	N	0	N	00	N
119	20240311	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	10	2	0.24	22643020	5439	46.24	4195	4195	4150	5390	2905	4150	4163.09	0.62	0	112	4216	4182	4146	4112	4076	4200	4130	60	1240	500	2900	5	1	12000000	499	5.88	0.56	12	0.05	708.00	7382.00	5260	20230921	-20.91	3795	20230726	9.62	4675	-11.02	20240305	4000	4.00	20240117	5260	-20.91	20230921	3795	9.62	20230726	0.71	N	008370	500	60 억		74463	N	N	0	N	00	N
120	20240311	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	15	2	0.36	17828045	4283	36.41	4195	4195	4150	5390	2905	4150	4162.51	0.62	0	113	4216	4182	4146	4112	4076	4200	4130	60	1240	500	2900	5	1	12000000	500	5.88	0.56	12	0.04	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.71	N	008370	500	60 억		74463	N	N	0	N	00	N
121	20240311	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	333905	80	0.68	4195	4195	4150	5390	2905	4150	4173.81	0.62	0	-58	4216	4182	4146	4112	4076	4200	4130	60	1240	500	2900	5	1	12000000	498	5.86	0.56	12	0.00	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.71	N	008370	500	60 억		74463	N	N	0	N	00	N
122	20240308	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	45	2	1.10	48629495	11742	67.53	4110	4180	4110	5330	2875	4105	4141.50	0.62	0	393	4175	4140	4120	4085	4065	4130	4075	60	1225	500	2870	5	1	12000000	498	5.86	0.56	12	0.10	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.72	N	008370	500	60 억		74070	N	N	0	N	00	N
123	20240308	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	40	2	0.97	42977245	10380	59.70	4110	4180	4110	5330	2875	4105	4140.39	0.62	0	89	4175	4140	4120	4085	4065	4130	4075	60	1225	500	2870	5	1	12000000	497	5.85	0.56	12	0.09	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.72	N	008370	500	60 억		74070	N	N	0	N	00	N
124	20240308	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	45	2	1.10	37940465	9164	52.71	4110	4180	4110	5330	2875	4105	4140.16	0.62	0	-106	4175	4140	4120	4085	4065	4130	4075	60	1225	500	2870	5	1	12000000	498	5.86	0.56	12	0.08	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.72	N	008370	500	60 억		74070	N	N	0	N	00	N
125	20240308	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	35	2	0.85	29922420	7227	41.57	4110	4180	4110	5330	2875	4105	4140.37	0.62	0	-112	4175	4140	4120	4085	4065	4130	4075	60	1225	500	2870	5	1	12000000	497	5.85	0.56	12	0.06	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.72	N	008370	500	60 억		74070	N	N	0	N	00	N
126	20240308	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	50	2	1.22	25085150	6060	34.85	4110	4180	4110	5330	2875	4105	4139.46	0.62	0	-514	4175	4140	4120	4085	4065	4130	4075	60	1225	500	2870	5	1	12000000	499	5.87	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4675	-11.12	20240305	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.72	N	008370	500	60 억		74070	N	N	0	N	00	N
127	20240308	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	55	2	1.34	21735540	5254	30.22	4110	4180	4110	5330	2875	4105	4136.95	0.62	0	-503	4175	4140	4120	4085	4065	4130	4075	60	1225	500	2870	5	1	12000000	499	5.88	0.56	12	0.04	708.00	7382.00	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		74070	N	N	0	N	00	N
128	20240308	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	30	2	0.73	16139590	3907	22.47	4110	4180	4110	5330	2875	4105	4130.94	0.62	0	-442	4175	4140	4120	4085	4065	4130	4075	60	1225	500	2870	5	1	12000000	496	5.84	0.56	12	0.03	708.00	7382.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.72	N	008370	500	60 억		74070	N	N	0	N	00	N
129	20240308	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	35	2	0.85	284790	69	0.40	4110	4140	4110	5330	2875	4105	4127.39	0.62	0	-4	4175	4140	4120	4085	4065	4130	4075	60	1225	500	2870	5	1	12000000	497	5.85	0.56	12	0.00	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.72	N	008370	500	60 억		74070	N	N	0	N	00	N
130	20240307	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-20	5	-0.48	71653695	17384	27.08	4150	4155	4100	5360	2890	4125	4121.85	0.62	0	-661	4221	4172	4136	4087	4051	4155	4070	60	1235	500	2880	5	1	12000000	493	5.80	0.56	12	0.14	708.00	7382.00	5260	20230921	-21.96	3795	20230726	8.17	4675	-12.19	20240305	4000	2.62	20240117	5260	-21.96	20230921	3795	8.17	20230726	0.74	N	008370	500	60 억		74731	N	N	0	N	00	N
131	20240307	150213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-10	5	-0.24	63790790	15470	24.10	4150	4155	4100	5360	2890	4125	4123.52	0.62	0	-661	4221	4172	4136	4087	4051	4155	4070	60	1235	500	2880	5	1	12000000	494	5.81	0.56	12	0.13	708.00	7382.00	5260	20230921	-21.77	3795	20230726	8.43	4675	-11.98	20240305	4000	2.88	20240117	5260	-21.77	20230921	3795	8.43	20230726	0.74	N	008370	500	60 억		74731	N	N	0	N	00	N
132	20240307	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-5	5	-0.12	59233300	14363	22.37	4150	4155	4100	5360	2890	4125	4124.02	0.62	0	-456	4221	4172	4136	4087	4051	4155	4070	60	1235	500	2880	5	1	12000000	494	5.82	0.56	12	0.12	708.00	7382.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.74	N	008370	500	60 억		74731	N	N	0	N	00	N
133	20240307	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	10	2	0.24	54835545	13297	20.71	4150	4155	4100	5360	2890	4125	4123.90	0.62	0	-381	4221	4172	4136	4087	4051	4155	4070	60	1235	500	2880	5	1	12000000	496	5.84	0.56	12	0.11	708.00	7382.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.74	N	008370	500	60 억		74731	N	N	0	N	00	N
134	20240307	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	10	2	0.24	35431820	8596	13.39	4150	4155	4100	5360	2890	4125	4121.90	0.62	0	-381	4221	4172	4136	4087	4051	4155	4070	60	1235	500	2880	5	1	12000000	496	5.84	0.56	12	0.07	708.00	7382.00	5260	20230921	-21.39	3795	20230726	8.96	4675	-11.55	20240305	4000	3.38	20240117	5260	-21.39	20230921	3795	8.96	20230726	0.74	N	008370	500	60 억		74731	N	N	0	N	00	N
135	20240307	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	5	2	0.12	24950700	6060	9.44	4150	4155	4100	5360	2890	4125	4117.28	0.62	0	-200	4221	4172	4136	4087	4051	4155	4070	60	1235	500	2880	5	1	12000000	496	5.83	0.56	12	0.05	708.00	7382.00	5260	20230921	-21.48	3795	20230726	8.83	4675	-11.66	20240305	4000	3.25	20240117	5260	-21.48	20230921	3795	8.83	20230726	0.74	N	008370	500	60 억		74731	N	N	0	N	00	N
136	20240307	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-5	5	-0.12	17456600	4242	6.61	4150	4155	4100	5360	2890	4125	4115.18	0.62	0	-58	4221	4172	4136	4087	4051	4155	4070	60	1235	500	2880	5	1	12000000	494	5.82	0.56	12	0.04	708.00	7382.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.74	N	008370	500	60 억		74731	N	N	0	N	00	N
137	20240307	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	0	3	0.00	1511670	366	0.57	4150	4150	4120	5360	2890	4125	4130.25	0.62	0	-60	4221	4172	4136	4087	4051	4155	4070	60	1235	500	2880	5	1	12000000	495	5.83	0.56	12	0.00	708.00	7382.00	5260	20230921	-21.58	3795	20230726	8.70	4675	-11.76	20240305	4000	3.12	20240117	5260	-21.58	20230921	3795	8.70	20230726	0.74	N	008370	500	60 억		74731	N	N	0	N	00	N
138	20240306	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-25	5	-0.60	265118360	64202	8.71	4150	4185	4100	5390	2905	4150	4129.45	0.58	0	4769	4850	4500	4325	3975	3800	4412	3887	60	1240	500	2900	5	1	12000000	495	5.83	0.56	12	0.54	708.00	7382.00	5260	20230921	-21.58	3795	20230726	8.70	4675	-11.76	20240305	4000	3.12	20240117	5260	-21.58	20230921	3795	8.70	20230726	0.73	N	008370	500	60 억		69987	N	N	0	N	00	N
139	20240306	150219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-30	5	-0.72	252061345	61037	8.29	4150	4185	4100	5390	2905	4150	4129.65	0.58	0	4766	4850	4500	4325	3975	3800	4412	3887	60	1240	500	2900	5	1	12000000	494	5.82	0.56	12	0.51	708.00	7382.00	5260	20230921	-21.67	3795	20230726	8.56	4675	-11.87	20240305	4000	3.00	20240117	5260	-21.67	20230921	3795	8.56	20230726	0.73	N	008370	500	60 억		69987	N	N	0	N	00	N
140	20240306	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-5	5	-0.12	239472545	57991	7.87	4150	4185	4100	5390	2905	4150	4129.48	0.58	0	4841	4850	4500	4325	3975	3800	4412	3887	60	1240	500	2900	5	1	12000000	497	5.85	0.56	12	0.48	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.73	N	008370	500	60 억		69987	N	N	0	N	00	N
141	20240306	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-5	5	-0.12	230506860	55827	7.58	4150	4185	4100	5390	2905	4150	4128.95	0.58	0	5054	4850	4500	4325	3975	3800	4412	3887	60	1240	500	2900	5	1	12000000	497	5.85	0.56	12	0.47	708.00	7382.00	5260	20230921	-21.20	3795	20230726	9.22	4675	-11.34	20240305	4000	3.62	20240117	5260	-21.20	20230921	3795	9.22	20230726	0.73	N	008370	500	60 억		69987	N	N	0	N	00	N
142	20240306	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-10	5	-0.24	144926295	35016	4.75	4150	4185	4120	5390	2905	4150	4138.86	0.58	0	5052	4850	4500	4325	3975	3800	4412	3887	60	1240	500	2900	5	1	12000000	497	5.85	0.56	12	0.29	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.73	N	008370	500	60 억		69987	N	N	0	N	00	N
143	20240306	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-10	5	-0.24	114916815	27753	3.77	4150	4185	4120	5390	2905	4150	4140.70	0.58	0	4756	4850	4500	4325	3975	3800	4412	3887	60	1240	500	2900	5	1	12000000	497	5.85	0.56	12	0.23	708.00	7382.00	5260	20230921	-21.29	3795	20230726	9.09	4675	-11.44	20240305	4000	3.50	20240117	5260	-21.29	20230921	3795	9.09	20230726	0.73	N	008370	500	60 억		69987	N	N	0	N	00	N
144	20240306	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	15	2	0.36	98991940	23919	3.25	4150	4185	4120	5390	2905	4150	4138.63	0.58	0	4954	4850	4500	4325	3975	3800	4412	3887	60	1240	500	2900	5	1	12000000	500	5.88	0.56	12	0.20	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.73	N	008370	500	60 억		69987	N	N	0	N	00	N
145	20240306	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	30	2	0.72	15724490	3788	0.51	4150	4185	4145	5390	2905	4150	4151.13	0.58	0	2836	4850	4500	4325	3975	3800	4412	3887	60	1240	500	2900	5	1	12000000	502	5.90	0.57	12	0.03	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4675	-10.59	20240305	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.73	N	008370	500	60 억		69987	N	N	0	N	00	N
146	20240305	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-5	5	-0.12	3242152475	736619	2882.82	4185	4675	4150	5400	2910	4155	4401.49	0.60	0	-1978	4278	4216	4183	4121	4088	4200	4105	60	1245	500	2900	5	1	12000000	498	5.86	0.56	12	6.14	708.00	7382.00	5260	20230921	-21.10	3795	20230726	9.35	4675	-11.23	20240305	4000	3.75	20240117	5260	-21.10	20230921	3795	9.35	20230726	0.74	N	008370	500	60 억		71965	N	N	0	N	00	N
147	20240305	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	20	2	0.48	3175111735	720487	2819.69	4185	4675	4155	5400	2910	4155	4406.90	0.60	0	-2327	4278	4216	4183	4121	4088	4200	4105	60	1245	500	2900	5	1	12000000	501	5.90	0.57	12	6.00	708.00	7382.00	5260	20230921	-20.63	3795	20230726	10.01	4675	-10.70	20240305	4000	4.38	20240117	5260	-20.63	20230921	3795	10.01	20230726	0.74	N	008370	500	60 억		71965	N	N	0	N	00	N
148	20240305	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	10	2	0.24	3120444120	707387	2768.42	4185	4675	4155	5400	2910	4155	4411.23	0.60	0	-2659	4278	4216	4183	4121	4088	4200	4105	60	1245	500	2900	5	1	12000000	500	5.88	0.56	12	5.89	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4675	-10.91	20240305	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.74	N	008370	500	60 억		71965	N	N	0	N	00	N
149	20240305	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	15	2	0.36	2816707015	634767	2484.22	4185	4675	4155	5400	2910	4155	4437.39	0.60	0	-6921	4278	4216	4183	4121	4088	4200	4105	60	1245	500	2900	5	1	12000000	500	5.89	0.56	12	5.29	708.00	7382.00	5260	20230921	-20.72	3795	20230726	9.88	4675	-10.80	20240305	4000	4.25	20240117	5260	-20.72	20230921	3795	9.88	20230726	0.74	N	008370	500	60 억		71965	N	N	0	N	00	N
150	20240305	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	30	2	0.72	23923075	5733	22.44	4185	4185	4155	5400	2910	4155	4172.87	0.60	0	-227	4278	4216	4183	4121	4088	4200	4105	60	1245	500	2900	5	1	12000000	502	5.91	0.57	12	0.05	708.00	7382.00	5260	20230921	-20.44	3795	20230726	10.28	4400	-4.89	20240221	4000	4.62	20240117	5260	-20.44	20230921	3795	10.28	20230726	0.74	N	008370	500	60 억		71965	N	N	0	N	00	N
151	20240305	110217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	10	2	0.24	17091070	4097	16.03	4185	4185	4155	5400	2910	4155	4171.61	0.60	0	-235	4278	4216	4183	4121	4088	4200	4105	60	1245	500	2900	5	1	12000000	500	5.88	0.56	12	0.03	708.00	7382.00	5260	20230921	-20.82	3795	20230726	9.75	4400	-5.34	20240221	4000	4.12	20240117	5260	-20.82	20230921	3795	9.75	20230726	0.74	N	008370	500	60 억		71965	N	N	0	N	00	N
152	20240305	100216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	30	2	0.72	8826825	2116	8.28	4185	4185	4155	5400	2910	4155	4171.47	0.60	0	-244	4278	4216	4183	4121	4088	4200	4105	60	1245	500	2900	5	1	12000000	502	5.91	0.57	12	0.02	708.00	7382.00	5260	20230921	-20.44	3795	20230726	10.28	4400	-4.89	20240221	4000	4.62	20240117	5260	-20.44	20230921	3795	10.28	20230726	0.74	N	008370	500	60 억		71965	N	N	0	N	00	N
153	20240305	090216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	0	3	0.00	2179335	523	2.05	4185	4185	4155	5400	2910	4155	4166.99	0.60	0	-31	4278	4216	4183	4121	4088	4200	4105	60	1245	500	2900	5	1	12000000	499	5.87	0.56	12	0.00	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4400	-5.57	20240221	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.74	N	008370	500	60 억		71965	N	N	0	N	00	N
154	20240304	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-50	5	-1.19	100513225	24049	230.38	4245	4245	4150	5460	2945	4205	4179.58	0.60	0	-152	4281	4242	4221	4182	4161	4232	4172	60	1255	500	2940	5	1	12000000	499	5.87	0.56	12	0.20	708.00	7382.00	5260	20230921	-21.01	3795	20230726	9.49	4400	-5.57	20240221	4000	3.88	20240117	5260	-21.01	20230921	3795	9.49	20230726	0.86	N	008370	500	60 억		72117	N	N	0	N	00	N
155	20240304	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-25	5	-0.59	91037585	21770	208.54	4245	4245	4150	5460	2945	4205	4181.79	0.60	0	-226	4281	4242	4221	4182	4161	4232	4172	60	1255	500	2940	5	1	12000000	502	5.90	0.57	12	0.18	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4400	-5.00	20240221	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.86	N	008370	500	60 억		72117	N	N	0	N	00	N
156	20240304	140207	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-25	5	-0.59	44994495	10723	102.72	4245	4245	4175	5460	2945	4205	4196.07	0.60	0	-220	4281	4242	4221	4182	4161	4232	4172	60	1255	500	2940	5	1	12000000	502	5.90	0.57	12	0.09	708.00	7382.00	5260	20230921	-20.53	3795	20230726	10.14	4400	-5.00	20240221	4000	4.50	20240117	5260	-20.53	20230921	3795	10.14	20230726	0.86	N	008370	500	60 억		72117	N	N	0	N	00	N
157	20240304	130215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-5	5	-0.12	32399505	7715	73.91	4245	4245	4180	5460	2945	4205	4199.55	0.60	0	-215	4281	4242	4221	4182	4161	4232	4172	60	1255	500	2940	5	1	12000000	504	5.93	0.57	12	0.06	708.00	7382.00	5260	20230921	-20.15	3795	20230726	10.67	4400	-4.55	20240221	4000	5.00	20240117	5260	-20.15	20230921	3795	10.67	20230726	0.86	N	008370	500	60 억		72117	N	N	0	N	00	N
158	20240304	120208	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	0	3	0.00	24245995	5774	55.31	4245	4245	4180	5460	2945	4205	4199.17	0.60	0	-214	4281	4242	4221	4182	4161	4232	4172	60	1255	500	2940	5	1	12000000	505	5.94	0.57	12	0.05	708.00	7382.00	5260	20230921	-20.06	3795	20230726	10.80	4400	-4.43	20240221	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.86	N	008370	500	60 억		72117	N	N	0	N	00	N
159	20240304	110214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	5	2	0.12	23816395	5672	54.33	4245	4245	4180	5460	2945	4205	4198.94	0.60	0	-207	4281	4242	4221	4182	4161	4232	4172	60	1255	500	2940	5	1	12000000	505	5.95	0.57	12	0.05	708.00	7382.00	5260	20230921	-19.96	3795	20230726	10.94	4400	-4.32	20240221	4000	5.25	20240117	5260	-19.96	20230921	3795	10.94	20230726	0.86	N	008370	500	60 억		72117	N	N	0	N	00	N
160	20240304	100214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	0	3	0.00	19432470	4630	44.35	4245	4245	4180	5460	2945	4205	4197.08	0.60	0	-202	4281	4242	4221	4182	4161	4232	4172	60	1255	500	2940	5	1	12000000	505	5.94	0.57	12	0.04	708.00	7382.00	5260	20230921	-20.06	3795	20230726	10.80	4400	-4.43	20240221	4000	5.12	20240117	5260	-20.06	20230921	3795	10.80	20230726	0.86	N	008370	500	60 억		72117	N	N	0	N	00	N
161	20240304	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	40	2	0.95	356580	84	0.80	4245	4245	4245	5460	2945	4205	4245.00	0.60	0	-41	4281	4242	4221	4182	4161	4232	4172	60	1255	500	2940	5	1	12000000	509	6.00	0.58	12	0.00	708.00	7382.00	5260	20230921	-19.30	3795	20230726	11.86	4400	-3.52	20240221	4000	6.12	20240117	5260	-19.30	20230921	3795	11.86	20230726	0.86	N	008370	500	60 억		72117	N	N	0	N	00	N