KissMeData/126600/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	160817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	-105	5	-2.44	500263040	118846	94.02	4255	4280	4150	5580	3010	4295	4209.36	0.93	0	67	4471	4382	4301	4212	4131	4342	4172	270	1285	500	3170	5	1	54033275	2264	-17.91	0.65	12	0.22	-234.00	6407.00	9390	20230413	-55.38	3765	20231027	11.29	5170	-18.96	20240122	4150	0.96	20240329	9880	-57.59	20230413	3765	11.29	20231027	2.49	N	126600	500	270 억		505176	N	N	11	N	00	N
3	20240329	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	-105	5	-2.44	469283840	111452	88.17	4255	4280	4150	5580	3010	4295	4210.64	0.93	0	1078	4471	4382	4301	4212	4131	4342	4172	270	1285	500	3170	5	1	54033275	2264	-17.91	0.65	12	0.21	-234.00	6407.00	9390	20230413	-55.38	3765	20231027	11.29	5170	-18.96	20240122	4150	0.96	20240329	9880	-57.59	20230413	3765	11.29	20231027	2.49	N	126600	500	270 억		505176	N	N	11	N	00	N
4	20240329	140814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4185	-110	5	-2.56	358104505	84817	67.10	4255	4280	4150	5580	3010	4295	4222.08	0.93	0	-2649	4471	4382	4301	4212	4131	4342	4172	270	1285	500	3170	5	1	54033275	2261	-17.88	0.65	12	0.16	-234.00	6407.00	9390	20230413	-55.43	3765	20231027	11.16	5170	-19.05	20240122	4150	0.84	20240329	9880	-57.64	20230413	3765	11.16	20231027	2.49	N	126600	500	270 억		505176	N	N	11	N	00	N
5	20240329	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	-70	5	-1.63	217491180	51279	40.57	4255	4280	4200	5580	3010	4295	4241.33	0.93	0	-3592	4471	4382	4301	4212	4131	4342	4172	270	1285	500	3170	5	1	54033275	2283	-18.06	0.66	12	0.09	-234.00	6407.00	9390	20230413	-55.01	3765	20231027	12.22	5170	-18.28	20240122	4200	0.60	20240329	9880	-57.24	20230413	3765	12.22	20231027	2.49	N	126600	500	270 억		505176	N	N	11	N	00	N
6	20240329	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4245	-50	5	-1.16	142924600	33611	26.59	4255	4280	4235	5580	3010	4295	4252.32	0.93	0	-5148	4471	4382	4301	4212	4131	4342	4172	270	1285	500	3170	5	1	54033275	2294	-18.14	0.66	12	0.06	-234.00	6407.00	9390	20230413	-54.79	3765	20231027	12.75	5170	-17.89	20240122	4220	0.59	20240328	9880	-57.03	20230413	3765	12.75	20231027	2.49	N	126600	500	270 억		505176	N	N	11	N	00	N
7	20240329	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4275	-20	5	-0.47	123643850	29069	23.00	4255	4280	4235	5580	3010	4295	4253.46	0.93	0	-2288	4471	4382	4301	4212	4131	4342	4172	270	1285	500	3170	5	1	54033275	2310	-18.27	0.67	12	0.05	-234.00	6407.00	9390	20230413	-54.47	3765	20231027	13.55	5170	-17.31	20240122	4220	1.30	20240328	9880	-56.73	20230413	3765	13.55	20231027	2.49	N	126600	500	270 억		505176	N	N	11	N	00	N
8	20240329	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4270	-25	5	-0.58	83868710	19741	15.62	4255	4280	4235	5580	3010	4295	4248.45	0.93	0	-2315	4471	4382	4301	4212	4131	4342	4172	270	1285	500	3170	5	1	54033275	2307	-18.25	0.67	12	0.04	-234.00	6407.00	9390	20230413	-54.53	3765	20231027	13.41	5170	-17.41	20240122	4220	1.18	20240328	9880	-56.78	20230413	3765	13.41	20231027	2.49	N	126600	500	270 억		505176	N	N	11	N	00	N
9	20240329	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4255	-40	5	-0.93	12943960	3043	2.41	4255	4260	4250	5580	3010	4295	4253.68	0.93	0	-1170	4471	4382	4301	4212	4131	4342	4172	270	1285	500	3170	5	1	54033275	2299	-18.18	0.66	12	0.01	-234.00	6407.00	9390	20230413	-54.69	3765	20231027	13.01	5170	-17.70	20240122	4220	0.83	20240328	9880	-56.93	20230413	3765	13.01	20231027	2.49	N	126600	500	270 억		505176	N	N	11	N	00	N
10	20240328	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4295	-50	5	-1.15	540618530	126348	202.10	4315	4390	4220	5640	3045	4345	4278.81	0.99	0	-23805	4398	4371	4333	4306	4268	4385	4320	270	1295	500	3210	5	1	54033275	2321	-18.35	0.67	12	0.23	-234.00	6407.00	9390	20230413	-54.26	3765	20231027	14.08	5170	-16.92	20240122	4220	1.78	20240328	9880	-56.53	20230413	3765	14.08	20231027	2.46	N	126600	500	270 억		532271	N	N	11	N	00	N
11	20240328	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4290	-55	5	-1.27	516002940	120581	192.87	4315	4390	4220	5640	3045	4345	4279.31	0.99	0	-20811	4398	4371	4333	4306	4268	4385	4320	270	1295	500	3210	5	1	54033275	2318	-18.33	0.67	12	0.22	-234.00	6407.00	9390	20230413	-54.31	3765	20231027	13.94	5170	-17.02	20240122	4220	1.66	20240328	9880	-56.58	20230413	3765	13.94	20231027	2.46	N	126600	500	270 억		532271	N	N	6	N	00	N
12	20240328	140759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4235	-110	5	-2.53	466655415	108951	174.27	4315	4390	4225	5640	3045	4345	4283.17	0.99	0	-17877	4398	4371	4333	4306	4268	4385	4320	270	1295	500	3210	5	1	54033275	2288	-18.10	0.66	12	0.20	-234.00	6407.00	9390	20230413	-54.90	3765	20231027	12.48	5170	-18.09	20240122	4225	0.24	20240328	9880	-57.14	20230413	3765	12.48	20231027	2.46	N	126600	500	270 억		532271	N	N	6	N	00	N
13	20240328	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4290	-55	5	-1.27	268750430	62479	99.94	4315	4390	4280	5640	3045	4345	4301.45	0.99	0	-6097	4398	4371	4333	4306	4268	4385	4320	270	1295	500	3210	5	1	54033275	2318	-18.33	0.67	12	0.12	-234.00	6407.00	9390	20230413	-54.31	3765	20231027	13.94	5170	-17.02	20240122	4240	1.18	20240307	9880	-56.58	20230413	3765	13.94	20231027	2.46	N	126600	500	270 억		532271	N	N	6	N	00	N
14	20240328	120801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	-40	5	-0.92	230435590	53541	85.64	4315	4390	4285	5640	3045	4345	4303.91	0.99	0	-2247	4398	4371	4333	4306	4268	4385	4320	270	1295	500	3210	5	1	54033275	2326	-18.40	0.67	12	0.10	-234.00	6407.00	9390	20230413	-54.15	3765	20231027	14.34	5170	-16.73	20240122	4240	1.53	20240307	9880	-56.43	20230413	3765	14.34	20231027	2.46	N	126600	500	270 억		532271	N	N	6	N	00	N
15	20240328	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	-40	5	-0.92	198320665	46058	73.67	4315	4390	4290	5640	3045	4345	4305.89	0.99	0	615	4398	4371	4333	4306	4268	4385	4320	270	1295	500	3210	5	1	54033275	2326	-18.40	0.67	12	0.09	-234.00	6407.00	9390	20230413	-54.15	3765	20231027	14.34	5170	-16.73	20240122	4240	1.53	20240307	9880	-56.43	20230413	3765	14.34	20231027	2.46	N	126600	500	270 억		532271	N	N	6	N	00	N
16	20240328	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4295	-50	5	-1.15	115295235	26730	42.76	4315	4390	4290	5640	3045	4345	4313.33	0.99	0	813	4398	4371	4333	4306	4268	4385	4320	270	1295	500	3210	5	1	54033275	2321	-18.35	0.67	12	0.05	-234.00	6407.00	9390	20230413	-54.26	3765	20231027	14.08	5170	-16.92	20240122	4240	1.30	20240307	9880	-56.53	20230413	3765	14.08	20231027	2.46	N	126600	500	270 억		532271	N	N	6	N	00	N
17	20240328	090815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4310	-35	5	-0.81	23419810	5393	8.63	4315	4390	4310	5640	3045	4345	4342.63	0.99	0	29	4398	4371	4333	4306	4268	4385	4320	270	1295	500	3210	5	1	54033275	2329	-18.42	0.67	12	0.01	-234.00	6407.00	9390	20230413	-54.10	3765	20231027	14.48	5170	-16.63	20240122	4240	1.65	20240307	9880	-56.38	20230413	3765	14.48	20231027	2.46	N	126600	500	270 억		532271	N	N	6	N	00	N
18	20240327	160811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	20	2	0.46	270325980	62519	72.93	4310	4360	4295	5620	3030	4325	4323.90	0.99	0	-638	4425	4375	4345	4295	4265	4360	4280	270	1295	500	3200	5	1	54033275	2348	-18.57	0.68	12	0.12	-234.00	6407.00	9390	20230413	-53.73	3765	20231027	15.41	5170	-15.96	20240122	4240	2.48	20240307	9880	-56.02	20230413	3765	15.41	20231027	2.45	N	126600	500	270 억		534760	N	N	6	N	00	N
19	20240327	150813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4330	5	2	0.12	255224380	59032	68.87	4310	4360	4295	5620	3030	4325	4323.49	0.99	0	-1504	4425	4375	4345	4295	4265	4360	4280	270	1295	500	3200	5	1	54033275	2340	-18.50	0.68	12	0.11	-234.00	6407.00	9390	20230413	-53.89	3765	20231027	15.01	5170	-16.25	20240122	4240	2.12	20240307	9880	-56.17	20230413	3765	15.01	20231027	2.45	N	126600	500	270 억		534760	N	N	0	N	00	N
20	20240327	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4315	-10	5	-0.23	208626480	48255	56.29	4310	4360	4295	5620	3030	4325	4323.42	0.99	0	-1518	4425	4375	4345	4295	4265	4360	4280	270	1295	500	3200	5	1	54033275	2332	-18.44	0.67	12	0.09	-234.00	6407.00	9390	20230413	-54.05	3765	20231027	14.61	5170	-16.54	20240122	4240	1.77	20240307	9880	-56.33	20230413	3765	14.61	20231027	2.45	N	126600	500	270 억		534760	N	N	0	N	00	N
21	20240327	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	20	2	0.46	158367910	36613	42.71	4310	4360	4295	5620	3030	4325	4325.46	0.99	0	-477	4425	4375	4345	4295	4265	4360	4280	270	1295	500	3200	5	1	54033275	2348	-18.57	0.68	12	0.07	-234.00	6407.00	9390	20230413	-53.73	3765	20231027	15.41	5170	-15.96	20240122	4240	2.48	20240307	9880	-56.02	20230413	3765	15.41	20231027	2.45	N	126600	500	270 억		534760	N	N	0	N	00	N
22	20240327	120812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	30	2	0.69	151832840	35106	40.95	4310	4360	4295	5620	3030	4325	4324.98	0.99	0	539	4425	4375	4345	4295	4265	4360	4280	270	1295	500	3200	5	1	54033275	2353	-18.61	0.68	12	0.06	-234.00	6407.00	9390	20230413	-53.62	3765	20231027	15.67	5170	-15.76	20240122	4240	2.71	20240307	9880	-55.92	20230413	3765	15.67	20231027	2.45	N	126600	500	270 억		534760	N	N	0	N	00	N
23	20240327	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4330	5	2	0.12	137453105	31786	37.08	4310	4360	4295	5620	3030	4325	4324.33	0.99	0	843	4425	4375	4345	4295	4265	4360	4280	270	1295	500	3200	5	1	54033275	2340	-18.50	0.68	12	0.06	-234.00	6407.00	9390	20230413	-53.89	3765	20231027	15.01	5170	-16.25	20240122	4240	2.12	20240307	9880	-56.17	20230413	3765	15.01	20231027	2.45	N	126600	500	270 억		534760	N	N	0	N	00	N
24	20240327	100806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	20	2	0.46	81060095	18804	21.94	4310	4345	4295	5620	3030	4325	4310.79	0.99	0	619	4425	4375	4345	4295	4265	4360	4280	270	1295	500	3200	5	1	54033275	2348	-18.57	0.68	12	0.03	-234.00	6407.00	9390	20230413	-53.73	3765	20231027	15.41	5170	-15.96	20240122	4240	2.48	20240307	9880	-56.02	20230413	3765	15.41	20231027	2.45	N	126600	500	270 억		534760	N	N	0	N	00	N
25	20240327	090812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4300	-25	5	-0.58	24898395	5787	6.75	4310	4325	4295	5620	3030	4325	4302.47	0.99	0	2977	4425	4375	4345	4295	4265	4360	4280	270	1295	500	3200	5	1	54033275	2323	-18.38	0.67	12	0.01	-234.00	6407.00	9390	20230413	-54.21	3765	20231027	14.21	5170	-16.83	20240122	4240	1.42	20240307	9880	-56.48	20230413	3765	14.21	20231027	2.45	N	126600	500	270 억		534760	N	N	0	N	00	N
26	20240326	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-45	5	-1.03	371905305	85704	86.26	4345	4395	4315	5680	3060	4370	4339.50	0.99	0	-1718	4486	4427	4361	4302	4236	4395	4270	270	1310	500	3230	5	1	54033275	2337	-18.48	0.68	12	0.16	-234.00	6407.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4240	2.00	20240307	9880	-56.22	20230413	3765	14.87	20231027	2.44	N	126600	500	270 억		536417	N	N	0	N	00	N
27	20240326	150801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-45	5	-1.03	330414515	76113	76.61	4345	4395	4315	5680	3060	4370	4341.10	0.99	0	-1145	4486	4427	4361	4302	4236	4395	4270	270	1310	500	3230	5	1	54033275	2337	-18.48	0.68	12	0.14	-234.00	6407.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4240	2.00	20240307	9880	-56.22	20230413	3765	14.87	20231027	2.44	N	126600	500	270 억		536417	N	N	0	N	00	N
28	20240326	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-45	5	-1.03	287919350	66297	66.73	4345	4395	4315	5680	3060	4370	4342.87	0.99	0	3723	4486	4427	4361	4302	4236	4395	4270	270	1310	500	3230	5	1	54033275	2337	-18.48	0.68	12	0.12	-234.00	6407.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4240	2.00	20240307	9880	-56.22	20230413	3765	14.87	20231027	2.44	N	126600	500	270 억		536417	N	N	0	N	00	N
29	20240326	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-45	5	-1.03	259904545	59825	60.21	4345	4395	4315	5680	3060	4370	4344.41	0.99	0	4017	4486	4427	4361	4302	4236	4395	4270	270	1310	500	3230	5	1	54033275	2337	-18.48	0.68	12	0.11	-234.00	6407.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4240	2.00	20240307	9880	-56.22	20230413	3765	14.87	20231027	2.44	N	126600	500	270 억		536417	N	N	0	N	00	N
30	20240326	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	-25	5	-0.57	234778180	54029	54.38	4345	4395	4315	5680	3060	4370	4345.41	0.99	0	7009	4486	4427	4361	4302	4236	4395	4270	270	1310	500	3230	5	1	54033275	2348	-18.57	0.68	12	0.10	-234.00	6407.00	9390	20230413	-53.73	3765	20231027	15.41	5170	-15.96	20240122	4240	2.48	20240307	9880	-56.02	20230413	3765	15.41	20231027	2.44	N	126600	500	270 억		536417	N	N	0	N	00	N
31	20240326	110751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-45	5	-1.03	145453745	33400	33.62	4345	4395	4315	5680	3060	4370	4354.90	0.99	0	-677	4486	4427	4361	4302	4236	4395	4270	270	1310	500	3230	5	1	54033275	2337	-18.48	0.68	12	0.06	-234.00	6407.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4240	2.00	20240307	9880	-56.22	20230413	3765	14.87	20231027	2.44	N	126600	500	270 억		536417	N	N	0	N	00	N
32	20240326	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	0	3	0.00	103115185	23652	23.81	4345	4395	4315	5680	3060	4370	4359.68	0.99	0	2221	4486	4427	4361	4302	4236	4395	4270	270	1310	500	3230	5	1	54033275	2361	-18.68	0.68	12	0.04	-234.00	6407.00	9390	20230413	-53.46	3765	20231027	16.07	5170	-15.47	20240122	4240	3.07	20240307	9880	-55.77	20230413	3765	16.07	20231027	2.44	N	126600	500	270 억		536417	N	N	0	N	00	N
33	20240326	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4335	-35	5	-0.80	4472440	1030	1.04	4345	4350	4330	5680	3060	4370	4342.17	0.99	0	-115	4486	4427	4361	4302	4236	4395	4270	270	1310	500	3230	5	1	54033275	2342	-18.53	0.68	12	0.00	-234.00	6407.00	9390	20230413	-53.83	3765	20231027	15.14	5170	-16.15	20240122	4240	2.24	20240307	9880	-56.12	20230413	3765	15.14	20231027	2.44	N	126600	500	270 억		536417	N	N	0	N	00	N
34	20240325	160826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	-30	5	-0.68	430707105	99330	190.93	4400	4420	4295	5720	3080	4400	4335.90	1.02	0	-11117	4450	4425	4385	4360	4320	4437	4372	270	1320	500	3250	5	1	54033275	2361	-18.68	0.68	12	0.18	-234.00	6407.00	9390	20230413	-53.46	3765	20231027	16.07	5170	-15.47	20240122	4240	3.07	20240307	9880	-55.77	20230413	3765	16.07	20231027	2.43	N	126600	500	270 억		551230	N	N	1	N	00	N
35	20240325	150829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	-60	5	-1.36	417811345	96370	185.24	4400	4420	4295	5720	3080	4400	4335.49	1.02	0	-10842	4450	4425	4385	4360	4320	4437	4372	270	1320	500	3250	5	1	54033275	2345	-18.55	0.68	12	0.18	-234.00	6407.00	9390	20230413	-53.78	3765	20231027	15.27	5170	-16.05	20240122	4240	2.36	20240307	9880	-56.07	20230413	3765	15.27	20231027	2.43	N	126600	500	270 억		551230	N	N	1	N	00	N
36	20240325	140825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-75	5	-1.70	396698435	91496	175.87	4400	4420	4295	5720	3080	4400	4335.69	1.02	0	-10185	4450	4425	4385	4360	4320	4437	4372	270	1320	500	3250	5	1	54033275	2337	-18.48	0.68	12	0.17	-234.00	6407.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4240	2.00	20240307	9880	-56.22	20230413	3765	14.87	20231027	2.43	N	126600	500	270 억		551230	N	N	1	N	00	N
37	20240325	130827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	-55	5	-1.25	383336785	88405	169.93	4400	4420	4295	5720	3080	4400	4336.14	1.02	0	-9963	4450	4425	4385	4360	4320	4437	4372	270	1320	500	3250	5	1	54033275	2348	-18.57	0.68	12	0.16	-234.00	6407.00	9390	20230413	-53.73	3765	20231027	15.41	5170	-15.96	20240122	4240	2.48	20240307	9880	-56.02	20230413	3765	15.41	20231027	2.43	N	126600	500	270 억		551230	N	N	1	N	00	N
38	20240325	120830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	-95	5	-2.16	266062310	61177	117.59	4400	4420	4305	5720	3080	4400	4349.06	1.02	0	-6754	4450	4425	4385	4360	4320	4437	4372	270	1320	500	3250	5	1	54033275	2326	-18.40	0.67	12	0.11	-234.00	6407.00	9390	20230413	-54.15	3765	20231027	14.34	5170	-16.73	20240122	4240	1.53	20240307	9880	-56.43	20230413	3765	14.34	20231027	2.43	N	126600	500	270 억		551230	N	N	1	N	00	N
39	20240325	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	-45	5	-1.02	117223580	26800	51.51	4400	4420	4345	5720	3080	4400	4374.01	1.02	0	-4939	4450	4425	4385	4360	4320	4437	4372	270	1320	500	3250	5	1	54033275	2353	-18.61	0.68	12	0.05	-234.00	6407.00	9390	20230413	-53.62	3765	20231027	15.67	5170	-15.76	20240122	4240	2.71	20240307	9880	-55.92	20230413	3765	15.67	20231027	2.43	N	126600	500	270 억		551230	N	N	1	N	00	N
40	20240325	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4350	-50	5	-1.14	73685205	16801	32.29	4400	4420	4350	5720	3080	4400	4385.76	1.02	0	-3942	4450	4425	4385	4360	4320	4437	4372	270	1320	500	3250	5	1	54033275	2350	-18.59	0.68	12	0.03	-234.00	6407.00	9390	20230413	-53.67	3765	20231027	15.54	5170	-15.86	20240122	4240	2.59	20240307	9880	-55.97	20230413	3765	15.54	20231027	2.43	N	126600	500	270 억		551230	N	N	1	N	00	N
41	20240325	090831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	5	2	0.11	15190170	3456	6.64	4400	4405	4375	5720	3080	4400	4395.30	1.02	0	-81	4450	4425	4385	4360	4320	4437	4372	270	1320	500	3250	5	1	54033275	2380	-18.82	0.69	12	0.01	-234.00	6407.00	9390	20230413	-53.09	3765	20231027	17.00	5170	-14.80	20240122	4240	3.89	20240307	9880	-55.41	20230413	3765	17.00	20231027	2.43	N	126600	500	270 억		551230	N	N	1	N	00	N
42	20240322	160828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	25	2	0.57	227148345	51787	47.99	4360	4410	4345	5680	3065	4375	4386.03	1.01	0	4286	4458	4416	4383	4341	4308	4437	4362	270	1305	500	3230	5	1	54033275	2377	-18.80	0.69	12	0.10	-234.00	6407.00	9390	20230413	-53.14	3765	20231027	16.87	5170	-14.89	20240122	4240	3.77	20240307	9880	-55.47	20230413	3765	16.87	20231027	2.42	N	126600	500	270 억		547622	N	N	1	N	00	N
43	20240322	150831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	10	2	0.23	204692755	46678	43.25	4360	4410	4345	5680	3065	4375	4385.21	1.01	0	4286	4458	4416	4383	4341	4308	4437	4362	270	1305	500	3230	5	1	54033275	2369	-18.74	0.68	12	0.09	-234.00	6407.00	9390	20230413	-53.30	3765	20231027	16.47	5170	-15.18	20240122	4240	3.42	20240307	9880	-55.62	20230413	3765	16.47	20231027	2.42	N	126600	500	270 억		547622	N	N	2	N	00	N
44	20240322	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	25	2	0.57	189935075	43319	40.14	4360	4410	4345	5680	3065	4375	4384.57	1.01	0	3379	4458	4416	4383	4341	4308	4437	4362	270	1305	500	3230	5	1	54033275	2377	-18.80	0.69	12	0.08	-234.00	6407.00	9390	20230413	-53.14	3765	20231027	16.87	5170	-14.89	20240122	4240	3.77	20240307	9880	-55.47	20230413	3765	16.87	20231027	2.42	N	126600	500	270 억		547622	N	N	2	N	00	N
45	20240322	130825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	10	2	0.23	180891070	41262	38.24	4360	4410	4345	5680	3065	4375	4383.96	1.01	0	2413	4458	4416	4383	4341	4308	4437	4362	270	1305	500	3230	5	1	54033275	2369	-18.74	0.68	12	0.08	-234.00	6407.00	9390	20230413	-53.30	3765	20231027	16.47	5170	-15.18	20240122	4240	3.42	20240307	9880	-55.62	20230413	3765	16.47	20231027	2.42	N	126600	500	270 억		547622	N	N	2	N	00	N
46	20240322	120821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4380	5	2	0.11	134670080	30735	28.48	4360	4410	4345	5680	3065	4375	4381.65	1.01	0	238	4458	4416	4383	4341	4308	4437	4362	270	1305	500	3230	5	1	54033275	2367	-18.72	0.68	12	0.06	-234.00	6407.00	9390	20230413	-53.35	3765	20231027	16.33	5170	-15.28	20240122	4240	3.30	20240307	9880	-55.67	20230413	3765	16.33	20231027	2.42	N	126600	500	270 억		547622	N	N	2	N	00	N
47	20240322	110829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	25	2	0.57	111637640	25489	23.62	4360	4410	4345	5680	3065	4375	4379.84	1.01	0	-1690	4458	4416	4383	4341	4308	4437	4362	270	1305	500	3230	5	1	54033275	2377	-18.80	0.69	12	0.05	-234.00	6407.00	9390	20230413	-53.14	3765	20231027	16.87	5170	-14.89	20240122	4240	3.77	20240307	9880	-55.47	20230413	3765	16.87	20231027	2.42	N	126600	500	270 억		547622	N	N	2	N	00	N
48	20240322	100822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	-5	5	-0.11	51401320	11780	10.92	4360	4400	4345	5680	3065	4375	4363.44	1.01	0	-203	4458	4416	4383	4341	4308	4437	4362	270	1305	500	3230	5	1	54033275	2361	-18.68	0.68	12	0.02	-234.00	6407.00	9390	20230413	-53.46	3765	20231027	16.07	5170	-15.47	20240122	4240	3.07	20240307	9880	-55.77	20230413	3765	16.07	20231027	2.42	N	126600	500	270 억		547622	N	N	2	N	00	N
49	20240322	090820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4380	5	2	0.11	11008695	2521	2.34	4360	4400	4360	5680	3065	4375	4366.80	1.01	0	241	4458	4416	4383	4341	4308	4437	4362	270	1305	500	3230	5	1	54033275	2367	-18.72	0.68	12	0.00	-234.00	6407.00	9390	20230413	-53.35	3765	20231027	16.33	5170	-15.28	20240122	4240	3.30	20240307	9880	-55.67	20230413	3765	16.33	20231027	2.42	N	126600	500	270 억		547622	N	N	2	N	00	N
50	20240321	160827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4375	5	2	0.11	472245650	107495	154.30	4370	4425	4350	5680	3060	4370	4393.28	0.92	0	47140	4466	4417	4371	4322	4276	4395	4300	270	1310	500	3230	5	1	54033275	2364	-18.70	0.68	12	0.20	-234.00	6407.00	9390	20230413	-53.41	3765	20231027	16.20	5170	-15.38	20240122	4240	3.18	20240307	9880	-55.72	20230413	3765	16.20	20231027	2.42	N	126600	500	270 억		499014	N	N	2	N	00	N
51	20240321	150823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4375	5	2	0.11	463889105	105585	151.55	4370	4425	4350	5680	3060	4370	4393.51	0.92	0	47411	4466	4417	4371	4322	4276	4395	4300	270	1310	500	3230	5	1	54033275	2364	-18.70	0.68	12	0.20	-234.00	6407.00	9390	20230413	-53.41	3765	20231027	16.20	5170	-15.38	20240122	4240	3.18	20240307	9880	-55.72	20230413	3765	16.20	20231027	2.42	N	126600	500	270 억		499014	N	N	0	N	00	N
52	20240321	140822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4390	20	2	0.46	431344770	98165	140.90	4370	4425	4350	5680	3060	4370	4394.08	0.92	0	45538	4466	4417	4371	4322	4276	4395	4300	270	1310	500	3230	5	1	54033275	2372	-18.76	0.69	12	0.18	-234.00	6407.00	9390	20230413	-53.25	3765	20231027	16.60	5170	-15.09	20240122	4240	3.54	20240307	9880	-55.57	20230413	3765	16.60	20231027	2.42	N	126600	500	270 억		499014	N	N	0	N	00	N
53	20240321	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	25	2	0.57	392132815	89249	128.11	4370	4425	4350	5680	3060	4370	4393.69	0.92	0	43607	4466	4417	4371	4322	4276	4395	4300	270	1310	500	3230	5	1	54033275	2375	-18.78	0.69	12	0.17	-234.00	6407.00	9390	20230413	-53.19	3765	20231027	16.73	5170	-14.99	20240122	4240	3.66	20240307	9880	-55.52	20230413	3765	16.73	20231027	2.42	N	126600	500	270 억		499014	N	N	0	N	00	N
54	20240321	120824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4410	40	2	0.92	313243470	71370	102.44	4370	4415	4350	5680	3060	4370	4389.01	0.92	0	35617	4466	4417	4371	4322	4276	4395	4300	270	1310	500	3230	5	1	54033275	2383	-18.85	0.69	12	0.13	-234.00	6407.00	9390	20230413	-53.04	3765	20231027	17.13	5170	-14.70	20240122	4240	4.01	20240307	9880	-55.36	20230413	3765	17.13	20231027	2.42	N	126600	500	270 억		499014	N	N	0	N	00	N
55	20240321	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	25	2	0.57	268099425	61112	87.72	4370	4415	4350	5680	3060	4370	4387.02	0.92	0	32469	4466	4417	4371	4322	4276	4395	4300	270	1310	500	3230	5	1	54033275	2375	-18.78	0.69	12	0.11	-234.00	6407.00	9390	20230413	-53.19	3765	20231027	16.73	5170	-14.99	20240122	4240	3.66	20240307	9880	-55.52	20230413	3765	16.73	20231027	2.42	N	126600	500	270 억		499014	N	N	0	N	00	N
56	20240321	100825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4415	45	2	1.03	134420655	30650	43.99	4370	4415	4350	5680	3060	4370	4385.67	0.92	0	14927	4466	4417	4371	4322	4276	4395	4300	270	1310	500	3230	5	1	54033275	2386	-18.87	0.69	12	0.06	-234.00	6407.00	9390	20230413	-52.98	3765	20231027	17.26	5170	-14.60	20240122	4240	4.13	20240307	9880	-55.31	20230413	3765	17.26	20231027	2.42	N	126600	500	270 억		499014	N	N	0	N	00	N
57	20240321	090827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4380	10	2	0.23	18894740	4318	6.20	4370	4400	4350	5680	3060	4370	4375.81	0.92	0	392	4466	4417	4371	4322	4276	4395	4300	270	1310	500	3230	5	1	54033275	2367	-18.72	0.68	12	0.01	-234.00	6407.00	9390	20230413	-53.35	3765	20231027	16.33	5170	-15.28	20240122	4240	3.30	20240307	9880	-55.67	20230413	3765	16.33	20231027	2.42	N	126600	500	270 억		499014	N	N	0	N	00	N
58	20240320	160815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	-20	5	-0.46	300411110	68838	123.13	4410	4420	4325	5700	3075	4390	4364.03	0.93	0	-622	4503	4446	4408	4351	4313	4475	4380	270	1310	500	3240	5	1	54033275	2361	-18.68	0.68	12	0.13	-234.00	6407.00	9390	20230413	-53.46	3765	20231027	16.07	5170	-15.47	20240122	4240	3.07	20240307	9880	-55.77	20230413	3765	16.07	20231027	2.42	N	126600	500	270 억		504825	N	N	3	N	00	N
59	20240320	150817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4335	-55	5	-1.25	292589845	67044	119.92	4410	4420	4325	5700	3075	4390	4364.15	0.93	0	-279	4503	4446	4408	4351	4313	4475	4380	270	1310	500	3240	5	1	54033275	2342	-18.53	0.68	12	0.12	-234.00	6407.00	9390	20230413	-53.83	3765	20231027	15.14	5170	-16.15	20240122	4240	2.24	20240307	9880	-56.12	20230413	3765	15.14	20231027	2.42	N	126600	500	270 억		504825	N	N	3	N	00	N
60	20240320	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	-50	5	-1.14	244158255	55881	99.96	4410	4420	4335	5700	3075	4390	4369.25	0.93	0	289	4503	4446	4408	4351	4313	4475	4380	270	1310	500	3240	5	1	54033275	2345	-18.55	0.68	12	0.10	-234.00	6407.00	9390	20230413	-53.78	3765	20231027	15.27	5170	-16.05	20240122	4240	2.36	20240307	9880	-56.07	20230413	3765	15.27	20231027	2.42	N	126600	500	270 억		504825	N	N	3	N	00	N
61	20240320	130821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	-20	5	-0.46	162133370	37027	66.23	4410	4420	4350	5700	3075	4390	4378.79	0.93	0	-411	4503	4446	4408	4351	4313	4475	4380	270	1310	500	3240	5	1	54033275	2361	-18.68	0.68	12	0.07	-234.00	6407.00	9390	20230413	-53.46	3765	20231027	16.07	5170	-15.47	20240122	4240	3.07	20240307	9880	-55.77	20230413	3765	16.07	20231027	2.42	N	126600	500	270 억		504825	N	N	3	N	00	N
62	20240320	120815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4375	-15	5	-0.34	104902825	23912	42.77	4410	4420	4370	5700	3075	4390	4387.04	0.93	0	-480	4503	4446	4408	4351	4313	4475	4380	270	1310	500	3240	5	1	54033275	2364	-18.70	0.68	12	0.04	-234.00	6407.00	9390	20230413	-53.41	3765	20231027	16.20	5170	-15.38	20240122	4240	3.18	20240307	9880	-55.72	20230413	3765	16.20	20231027	2.42	N	126600	500	270 억		504825	N	N	3	N	00	N
63	20240320	110817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	15	2	0.34	94944615	21636	38.70	4410	4420	4370	5700	3075	4390	4388.27	0.93	0	787	4503	4446	4408	4351	4313	4475	4380	270	1310	500	3240	5	1	54033275	2380	-18.82	0.69	12	0.04	-234.00	6407.00	9390	20230413	-53.09	3765	20231027	17.00	5170	-14.80	20240122	4240	3.89	20240307	9880	-55.41	20230413	3765	17.00	20231027	2.42	N	126600	500	270 억		504825	N	N	3	N	00	N
64	20240320	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	10	2	0.23	66494760	15164	27.12	4410	4420	4370	5700	3075	4390	4385.04	0.93	0	2032	4503	4446	4408	4351	4313	4475	4380	270	1310	500	3240	5	1	54033275	2377	-18.80	0.69	12	0.03	-234.00	6407.00	9390	20230413	-53.14	3765	20231027	16.87	5170	-14.89	20240122	4240	3.77	20240307	9880	-55.47	20230413	3765	16.87	20231027	2.42	N	126600	500	270 억		504825	N	N	3	N	00	N
65	20240320	090815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4415	25	2	0.57	10700530	2433	4.35	4410	4420	4395	5700	3075	4390	4398.08	0.93	0	1585	4503	4446	4408	4351	4313	4475	4380	270	1310	500	3240	5	1	54033275	2386	-18.87	0.69	12	0.00	-234.00	6407.00	9390	20230413	-52.98	3765	20231027	17.26	5170	-14.60	20240122	4240	4.13	20240307	9880	-55.31	20230413	3765	17.26	20231027	2.42	N	126600	500	270 억		504825	N	N	3	N	00	N
66	20240319	160806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4390	-5	5	-0.11	245920485	55647	132.37	4370	4465	4370	5710	3080	4395	4419.29	0.92	0	6687	4461	4427	4401	4367	4341	4415	4355	270	1315	500	3250	5	1	54033275	2372	-18.76	0.69	12	0.10	-234.00	6407.00	9390	20230413	-53.25	3765	20231027	16.60	5170	-15.09	20240122	4240	3.54	20240307	9880	-55.57	20230413	3765	16.60	20231027	2.42	N	126600	500	270 억		499277	N	N	3	N	00	N
67	20240319	150816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4410	15	2	0.34	236209760	53436	127.11	4370	4465	4370	5710	3080	4395	4420.42	0.92	0	6767	4461	4427	4401	4367	4341	4415	4355	270	1315	500	3250	5	1	54033275	2383	-18.85	0.69	12	0.10	-234.00	6407.00	9390	20230413	-53.04	3765	20231027	17.13	5170	-14.70	20240122	4240	4.01	20240307	9880	-55.36	20230413	3765	17.13	20231027	2.42	N	126600	500	270 억		499277	N	N	2	N	00	N
68	20240319	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	10	2	0.23	223397780	50524	120.18	4370	4465	4370	5710	3080	4395	4421.62	0.92	0	7387	4461	4427	4401	4367	4341	4415	4355	270	1315	500	3250	5	1	54033275	2380	-18.82	0.69	12	0.09	-234.00	6407.00	9390	20230413	-53.09	3765	20231027	17.00	5170	-14.80	20240122	4240	3.89	20240307	9880	-55.41	20230413	3765	17.00	20231027	2.42	N	126600	500	270 억		499277	N	N	2	N	00	N
69	20240319	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	5	2	0.11	202639595	45799	108.94	4370	4465	4370	5710	3080	4395	4424.54	0.92	0	8801	4461	4427	4401	4367	4341	4415	4355	270	1315	500	3250	5	1	54033275	2377	-18.80	0.69	12	0.08	-234.00	6407.00	9390	20230413	-53.14	3765	20231027	16.87	5170	-14.89	20240122	4240	3.77	20240307	9880	-55.47	20230413	3765	16.87	20231027	2.42	N	126600	500	270 억		499277	N	N	2	N	00	N
70	20240319	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4450	55	2	1.25	169233640	38225	90.93	4370	4465	4370	5710	3080	4395	4427.30	0.92	0	11421	4461	4427	4401	4367	4341	4415	4355	270	1315	500	3250	5	1	54033275	2404	-19.02	0.69	12	0.07	-234.00	6407.00	9390	20230413	-52.61	3765	20231027	18.19	5170	-13.93	20240122	4240	4.95	20240307	9880	-54.96	20230413	3765	18.19	20231027	2.42	N	126600	500	270 억		499277	N	N	2	N	00	N
71	20240319	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4430	35	2	0.80	141658640	32022	76.17	4370	4465	4370	5710	3080	4395	4423.79	0.92	0	11623	4461	4427	4401	4367	4341	4415	4355	270	1315	500	3250	5	1	54033275	2394	-18.93	0.69	12	0.06	-234.00	6407.00	9390	20230413	-52.82	3765	20231027	17.66	5170	-14.31	20240122	4240	4.48	20240307	9880	-55.16	20230413	3765	17.66	20231027	2.42	N	126600	500	270 억		499277	N	N	2	N	00	N
72	20240319	100814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4410	15	2	0.34	102661150	23188	55.16	4370	4465	4370	5710	3080	4395	4427.34	0.92	0	7760	4461	4427	4401	4367	4341	4415	4355	270	1315	500	3250	5	1	54033275	2383	-18.85	0.69	12	0.04	-234.00	6407.00	9390	20230413	-53.04	3765	20231027	17.13	5170	-14.70	20240122	4240	4.01	20240307	9880	-55.36	20230413	3765	17.13	20231027	2.42	N	126600	500	270 억		499277	N	N	2	N	00	N
73	20240319	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4455	60	2	1.37	66112845	14909	35.46	4370	4465	4370	5710	3080	4395	4434.43	0.92	0	6230	4461	4427	4401	4367	4341	4415	4355	270	1315	500	3250	5	1	54033275	2407	-19.04	0.70	12	0.03	-234.00	6407.00	9390	20230413	-52.56	3765	20231027	18.33	5170	-13.83	20240122	4240	5.07	20240307	9880	-54.91	20230413	3765	18.33	20231027	2.42	N	126600	500	270 억		499277	N	N	2	N	00	N
74	20240318	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	-30	5	-0.68	176312075	40129	35.97	4435	4435	4375	5750	3100	4425	4393.63	0.92	0	-542	4541	4482	4416	4357	4291	4450	4325	270	1325	500	3270	5	1	54033275	2375	-18.78	0.69	12	0.07	-234.00	6407.00	9390	20230413	-53.19	3765	20231027	16.73	5170	-14.99	20240122	4240	3.66	20240307	9880	-55.52	20230413	3765	16.73	20231027	2.42	N	126600	500	270 억		499771	N	N	2	N	00	N
75	20240318	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	-20	5	-0.45	152775080	34776	31.17	4435	4435	4375	5750	3100	4425	4393.12	0.92	0	-372	4541	4482	4416	4357	4291	4450	4325	270	1325	500	3270	5	1	54033275	2380	-18.82	0.69	12	0.06	-234.00	6407.00	9390	20230413	-53.09	3765	20231027	17.00	5170	-14.80	20240122	4240	3.89	20240307	9880	-55.41	20230413	3765	17.00	20231027	2.42	N	126600	500	270 억		499771	N	N	0	N	00	N
76	20240318	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	-30	5	-0.68	140525900	31990	28.68	4435	4435	4375	5750	3100	4425	4392.81	0.92	0	-83	4541	4482	4416	4357	4291	4450	4325	270	1325	500	3270	5	1	54033275	2375	-18.78	0.69	12	0.06	-234.00	6407.00	9390	20230413	-53.19	3765	20231027	16.73	5170	-14.99	20240122	4240	3.66	20240307	9880	-55.52	20230413	3765	16.73	20231027	2.42	N	126600	500	270 억		499771	N	N	0	N	00	N
77	20240318	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	-30	5	-0.68	125589085	28591	25.63	4435	4435	4375	5750	3100	4425	4392.61	0.92	0	243	4541	4482	4416	4357	4291	4450	4325	270	1325	500	3270	5	1	54033275	2375	-18.78	0.69	12	0.05	-234.00	6407.00	9390	20230413	-53.19	3765	20231027	16.73	5170	-14.99	20240122	4240	3.66	20240307	9880	-55.52	20230413	3765	16.73	20231027	2.42	N	126600	500	270 억		499771	N	N	0	N	00	N
78	20240318	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	-20	5	-0.45	98020420	22307	20.00	4435	4435	4375	5750	3100	4425	4394.16	0.92	0	868	4541	4482	4416	4357	4291	4450	4325	270	1325	500	3270	5	1	54033275	2380	-18.82	0.69	12	0.04	-234.00	6407.00	9390	20230413	-53.09	3765	20231027	17.00	5170	-14.80	20240122	4240	3.89	20240307	9880	-55.41	20230413	3765	17.00	20231027	2.42	N	126600	500	270 억		499771	N	N	0	N	00	N
79	20240318	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4390	-35	5	-0.79	68469510	15583	13.97	4435	4435	4375	5750	3100	4425	4393.86	0.92	0	948	4541	4482	4416	4357	4291	4450	4325	270	1325	500	3270	5	1	54033275	2372	-18.76	0.69	12	0.03	-234.00	6407.00	9390	20230413	-53.25	3765	20231027	16.60	5170	-15.09	20240122	4240	3.54	20240307	9880	-55.57	20230413	3765	16.60	20231027	2.42	N	126600	500	270 억		499771	N	N	0	N	00	N
80	20240318	100808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	-5	5	-0.11	51980690	11834	10.61	4435	4435	4375	5750	3100	4425	4392.49	0.92	0	1392	4541	4482	4416	4357	4291	4450	4325	270	1325	500	3270	5	1	54033275	2388	-18.89	0.69	12	0.02	-234.00	6407.00	9390	20230413	-52.93	3765	20231027	17.40	5170	-14.51	20240122	4240	4.25	20240307	9880	-55.26	20230413	3765	17.40	20231027	2.42	N	126600	500	270 억		499771	N	N	0	N	00	N
81	20240318	090808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	-20	5	-0.45	3383155	766	0.69	4435	4435	4400	5750	3100	4425	4416.65	0.92	0	350	4541	4482	4416	4357	4291	4450	4325	270	1325	500	3270	5	1	54033275	2380	-18.82	0.69	12	0.00	-234.00	6407.00	9390	20230413	-53.09	3765	20231027	17.00	5170	-14.80	20240122	4240	3.89	20240307	9880	-55.41	20230413	3765	17.00	20231027	2.42	N	126600	500	270 억		499771	N	N	0	N	00	N
82	20240315	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4425	-55	5	-1.23	489849190	111524	138.96	4440	4475	4350	5820	3140	4480	4392.28	0.92	0	3284	4556	4517	4461	4422	4366	4490	4395	270	1340	500	3310	5	1	54033275	2391	-18.91	0.69	12	0.21	-234.00	6407.00	9390	20230413	-52.88	3765	20231027	17.53	5170	-14.41	20240122	4240	4.36	20240307	9880	-55.21	20230413	3765	17.53	20231027	2.40	N	126600	500	270 억		496488	N	N	2	N	00	N
83	20240315	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	-75	5	-1.67	465384795	105976	132.05	4440	4475	4350	5820	3140	4480	4391.42	0.92	0	3880	4556	4517	4461	4422	4366	4490	4395	270	1340	500	3310	5	1	54033275	2380	-18.82	0.69	12	0.20	-234.00	6407.00	9390	20230413	-53.09	3765	20231027	17.00	5170	-14.80	20240122	4240	3.89	20240307	9880	-55.41	20230413	3765	17.00	20231027	2.40	N	126600	500	270 억		496488	N	N	2	N	00	N
84	20240315	140719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	-75	5	-1.67	417911935	95189	118.61	4440	4475	4350	5820	3140	4480	4390.34	0.92	0	3481	4556	4517	4461	4422	4366	4490	4395	270	1340	500	3310	5	1	54033275	2380	-18.82	0.69	12	0.18	-234.00	6407.00	9390	20230413	-53.09	3765	20231027	17.00	5170	-14.80	20240122	4240	3.89	20240307	9880	-55.41	20230413	3765	17.00	20231027	2.40	N	126600	500	270 억		496488	N	N	2	N	00	N
85	20240315	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	-95	5	-2.12	382364725	87100	108.53	4440	4475	4350	5820	3140	4480	4389.95	0.92	0	2322	4556	4517	4461	4422	4366	4490	4395	270	1340	500	3310	5	1	54033275	2369	-18.74	0.68	12	0.16	-234.00	6407.00	9390	20230413	-53.30	3765	20231027	16.47	5170	-15.18	20240122	4240	3.42	20240307	9880	-55.62	20230413	3765	16.47	20231027	2.40	N	126600	500	270 억		496488	N	N	2	N	00	N
86	20240315	120801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	-85	5	-1.90	345315225	78636	97.98	4440	4475	4350	5820	3140	4480	4391.31	0.92	0	7308	4556	4517	4461	4422	4366	4490	4395	270	1340	500	3310	5	1	54033275	2375	-18.78	0.69	12	0.15	-234.00	6407.00	9390	20230413	-53.19	3765	20231027	16.73	5170	-14.99	20240122	4240	3.66	20240307	9880	-55.52	20230413	3765	16.73	20231027	2.40	N	126600	500	270 억		496488	N	N	2	N	00	N
87	20240315	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	-60	5	-1.34	324652330	73931	92.12	4440	4475	4350	5820	3140	4480	4391.29	0.92	0	7467	4556	4517	4461	4422	4366	4490	4395	270	1340	500	3310	5	1	54033275	2388	-18.89	0.69	12	0.14	-234.00	6407.00	9390	20230413	-52.93	3765	20231027	17.40	5170	-14.51	20240122	4240	4.25	20240307	9880	-55.26	20230413	3765	17.40	20231027	2.40	N	126600	500	270 억		496488	N	N	2	N	00	N
88	20240315	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	-85	5	-1.90	295709190	67352	83.92	4440	4475	4350	5820	3140	4480	4390.50	0.92	0	5805	4556	4517	4461	4422	4366	4490	4395	270	1340	500	3310	5	1	54033275	2375	-18.78	0.69	12	0.12	-234.00	6407.00	9390	20230413	-53.19	3765	20231027	16.73	5170	-14.99	20240122	4240	3.66	20240307	9880	-55.52	20230413	3765	16.73	20231027	2.40	N	126600	500	270 억		496488	N	N	2	N	00	N
89	20240315	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4455	-25	5	-0.56	37890490	8526	10.62	4440	4475	4430	5820	3140	4480	4444.11	0.92	0	1882	4556	4517	4461	4422	4366	4490	4395	270	1340	500	3310	5	1	54033275	2407	-19.04	0.70	12	0.02	-234.00	6407.00	9390	20230413	-52.56	3765	20231027	18.33	5170	-13.83	20240122	4240	5.07	20240307	9880	-54.91	20230413	3765	18.33	20231027	2.40	N	126600	500	270 억		496488	N	N	2	N	00	N
90	20240314	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4480	0	3	0.00	355347980	79956	83.32	4490	4500	4405	5820	3140	4480	4444.29	0.93	0	-8488	4583	4531	4488	4436	4393	4510	4415	270	1340	500	3310	5	1	54033275	2421	-19.15	0.70	12	0.15	-234.00	6407.00	9390	20230413	-52.29	3765	20231027	18.99	5170	-13.35	20240122	4240	5.66	20240307	9880	-54.66	20230413	3765	18.99	20231027	2.38	N	126600	500	270 억		504976	N	N	2	N	00	N
91	20240314	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4445	-35	5	-0.78	319149065	71830	74.85	4490	4500	4405	5820	3140	4480	4443.12	0.93	0	-11870	4583	4531	4488	4436	4393	4510	4415	270	1340	500	3310	5	1	54033275	2402	-19.00	0.69	12	0.13	-234.00	6407.00	9390	20230413	-52.66	3765	20231027	18.06	5170	-14.02	20240122	4240	4.83	20240307	9880	-55.01	20230413	3765	18.06	20231027	2.38	N	126600	500	270 억		504976	N	N	2	N	00	N
92	20240314	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4450	-30	5	-0.67	295570535	66533	69.33	4490	4500	4405	5820	3140	4480	4442.47	0.93	0	-12350	4583	4531	4488	4436	4393	4510	4415	270	1340	500	3310	5	1	54033275	2404	-19.02	0.69	12	0.12	-234.00	6407.00	9390	20230413	-52.61	3765	20231027	18.19	5170	-13.93	20240122	4240	4.95	20240307	9880	-54.96	20230413	3765	18.19	20231027	2.38	N	126600	500	270 억		504976	N	N	2	N	00	N
93	20240314	130752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4480	0	3	0.00	273721510	61638	64.23	4490	4500	4405	5820	3140	4480	4440.79	0.93	0	-9909	4583	4531	4488	4436	4393	4510	4415	270	1340	500	3310	5	1	54033275	2421	-19.15	0.70	12	0.11	-234.00	6407.00	9390	20230413	-52.29	3765	20231027	18.99	5170	-13.35	20240122	4240	5.66	20240307	9880	-54.66	20230413	3765	18.99	20231027	2.38	N	126600	500	270 억		504976	N	N	2	N	00	N
94	20240314	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4485	5	2	0.11	268165730	60397	62.94	4490	4500	4405	5820	3140	4480	4440.05	0.93	0	-9399	4583	4531	4488	4436	4393	4510	4415	270	1340	500	3310	5	1	54033275	2423	-19.17	0.70	12	0.11	-234.00	6407.00	9390	20230413	-52.24	3765	20231027	19.12	5170	-13.25	20240122	4240	5.78	20240307	9880	-54.61	20230413	3765	19.12	20231027	2.38	N	126600	500	270 억		504976	N	N	2	N	00	N
95	20240314	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4425	-55	5	-1.23	214549195	48409	50.45	4490	4490	4405	5820	3140	4480	4432.01	0.93	0	-10875	4583	4531	4488	4436	4393	4510	4415	270	1340	500	3310	5	1	54033275	2391	-18.91	0.69	12	0.09	-234.00	6407.00	9390	20230413	-52.88	3765	20231027	17.53	5170	-14.41	20240122	4240	4.36	20240307	9880	-55.21	20230413	3765	17.53	20231027	2.38	N	126600	500	270 억		504976	N	N	2	N	00	N
96	20240314	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	-60	5	-1.34	147703710	33281	34.68	4490	4490	4405	5820	3140	4480	4438.08	0.93	0	-11231	4583	4531	4488	4436	4393	4510	4415	270	1340	500	3310	5	1	54033275	2388	-18.89	0.69	12	0.06	-234.00	6407.00	9390	20230413	-52.93	3765	20231027	17.40	5170	-14.51	20240122	4240	4.25	20240307	9880	-55.26	20230413	3765	17.40	20231027	2.38	N	126600	500	270 억		504976	N	N	2	N	00	N
97	20240314	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4485	5	2	0.11	2435380	544	0.57	4490	4490	4470	5820	3140	4480	4476.80	0.93	0	-172	4583	4531	4488	4436	4393	4510	4415	270	1340	500	3310	5	1	54033275	2423	-19.17	0.70	12	0.00	-234.00	6407.00	9390	20230413	-52.24	3765	20231027	19.12	5170	-13.25	20240122	4240	5.78	20240307	9880	-54.61	20230413	3765	19.12	20231027	2.38	N	126600	500	270 억		504976	N	N	2	N	00	N
98	20240313	160745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4480	-40	5	-0.88	426488720	95404	134.83	4520	4540	4445	5870	3165	4520	4470.31	0.94	0	-3024	4596	4557	4521	4482	4446	4577	4502	270	1350	500	3340	5	1	54033275	2421	4.32	0.68	12	0.18	1037.00	6564.00	9390	20230413	-52.29	3765	20231027	18.99	5170	-13.35	20240122	4240	5.66	20240307	9880	-54.66	20230413	3765	18.99	20231027	2.41	N	126600	500	270 억		510562	N	N	2	N	00	N
99	20240313	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4470	-50	5	-1.11	418431075	93605	132.29	4520	4540	4445	5870	3165	4520	4470.14	0.94	0	-2684	4596	4557	4521	4482	4446	4577	4502	270	1350	500	3340	5	1	54033275	2415	4.31	0.68	12	0.17	1037.00	6564.00	9390	20230413	-52.40	3765	20231027	18.73	5170	-13.54	20240122	4240	5.42	20240307	9880	-54.76	20230413	3765	18.73	20231027	2.41	N	126600	500	270 억		510562	N	N	3	N	00	N
100	20240313	140751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4450	-70	5	-1.55	381432550	85327	120.59	4520	4540	4445	5870	3165	4520	4470.20	0.94	0	-4626	4596	4557	4521	4482	4446	4577	4502	270	1350	500	3340	5	1	54033275	2404	4.29	0.68	12	0.16	1037.00	6564.00	9390	20230413	-52.61	3765	20231027	18.19	5170	-13.93	20240122	4240	4.95	20240307	9880	-54.96	20230413	3765	18.19	20231027	2.41	N	126600	500	270 억		510562	N	N	3	N	00	N
101	20240313	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4455	-65	5	-1.44	312727015	69897	98.78	4520	4540	4455	5870	3165	4520	4474.07	0.94	0	1552	4596	4557	4521	4482	4446	4577	4502	270	1350	500	3340	5	1	54033275	2407	4.30	0.68	12	0.13	1037.00	6564.00	9390	20230413	-52.56	3765	20231027	18.33	5170	-13.83	20240122	4240	5.07	20240307	9880	-54.91	20230413	3765	18.33	20231027	2.41	N	126600	500	270 억		510562	N	N	3	N	00	N
102	20240313	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4470	-50	5	-1.11	270794915	60499	85.50	4520	4540	4455	5870	3165	4520	4475.97	0.94	0	2493	4596	4557	4521	4482	4446	4577	4502	270	1350	500	3340	5	1	54033275	2415	4.31	0.68	12	0.11	1037.00	6564.00	9390	20230413	-52.40	3765	20231027	18.73	5170	-13.54	20240122	4240	5.42	20240307	9880	-54.76	20230413	3765	18.73	20231027	2.41	N	126600	500	270 억		510562	N	N	3	N	00	N
103	20240313	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4470	-50	5	-1.11	234592265	52423	74.09	4520	4540	4455	5870	3165	4520	4474.93	0.94	0	3097	4596	4557	4521	4482	4446	4577	4502	270	1350	500	3340	5	1	54033275	2415	4.31	0.68	12	0.10	1037.00	6564.00	9390	20230413	-52.40	3765	20231027	18.73	5170	-13.54	20240122	4240	5.42	20240307	9880	-54.76	20230413	3765	18.73	20231027	2.41	N	126600	500	270 억		510562	N	N	3	N	00	N
104	20240313	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4490	-30	5	-0.66	89681975	20000	28.26	4520	4540	4470	5870	3165	4520	4483.98	0.94	0	309	4596	4557	4521	4482	4446	4577	4502	270	1350	500	3340	5	1	54033275	2426	4.33	0.68	12	0.04	1037.00	6564.00	9390	20230413	-52.18	3765	20231027	19.26	5170	-13.15	20240122	4240	5.90	20240307	9880	-54.55	20230413	3765	19.26	20231027	2.41	N	126600	500	270 억		510562	N	N	3	N	00	N
105	20240313	090749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4505	-15	5	-0.33	3131280	693	0.98	4520	4540	4500	5870	3165	4520	4518.27	0.94	0	-561	4596	4557	4521	4482	4446	4577	4502	270	1350	500	3340	5	1	54033275	2434	4.34	0.69	12	0.00	1037.00	6564.00	9390	20230413	-52.02	3765	20231027	19.65	5170	-12.86	20240122	4240	6.25	20240307	9880	-54.40	20230413	3765	19.65	20231027	2.41	N	126600	500	270 억		510562	N	N	3	N	00	N
106	20240312	160737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4520	-30	5	-0.66	316195720	70080	46.07	4515	4560	4485	5910	3185	4550	4511.93	0.99	0	-23396	4673	4611	4498	4436	4323	4642	4467	270	1360	500	3360	5	1	54033275	2442	4.36	0.69	12	0.13	1037.00	6564.00	9390	20230413	-51.86	3765	20231027	20.05	5170	-12.57	20240122	4240	6.60	20240307	9880	-54.25	20230413	3765	20.05	20231027	2.42	N	126600	500	270 억		533835	N	N	3	N	00	N
107	20240312	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4515	-35	5	-0.77	284424500	63042	41.44	4515	4560	4485	5910	3185	4550	4511.67	0.99	0	-20303	4673	4611	4498	4436	4323	4642	4467	270	1360	500	3360	5	1	54033275	2440	4.35	0.69	12	0.12	1037.00	6564.00	9390	20230413	-51.92	3765	20231027	19.92	5170	-12.67	20240122	4240	6.49	20240307	9880	-54.30	20230413	3765	19.92	20231027	2.42	N	126600	500	270 억		533835	N	N	0	N	00	N
108	20240312	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4495	-55	5	-1.21	231195780	51225	33.67	4515	4560	4490	5910	3185	4550	4513.34	0.99	0	-16429	4673	4611	4498	4436	4323	4642	4467	270	1360	500	3360	5	1	54033275	2429	4.33	0.68	12	0.09	1037.00	6564.00	9390	20230413	-52.13	3765	20231027	19.39	5170	-13.06	20240122	4240	6.01	20240307	9880	-54.50	20230413	3765	19.39	20231027	2.42	N	126600	500	270 억		533835	N	N	0	N	00	N
109	20240312	130701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4500	-50	5	-1.10	205246380	45450	29.88	4515	4560	4490	5910	3185	4550	4515.87	0.99	0	-15276	4673	4611	4498	4436	4323	4642	4467	270	1360	500	3360	5	1	54033275	2431	4.34	0.69	12	0.08	1037.00	6564.00	9390	20230413	-52.08	3765	20231027	19.52	5170	-12.96	20240122	4240	6.13	20240307	9880	-54.45	20230413	3765	19.52	20231027	2.42	N	126600	500	270 억		533835	N	N	0	N	00	N
110	20240312	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4520	-30	5	-0.66	157639805	34877	22.93	4515	4560	4495	5910	3185	4550	4519.88	0.99	0	-13009	4673	4611	4498	4436	4323	4642	4467	270	1360	500	3360	5	1	54033275	2442	4.36	0.69	12	0.06	1037.00	6564.00	9390	20230413	-51.86	3765	20231027	20.05	5170	-12.57	20240122	4240	6.60	20240307	9880	-54.25	20230413	3765	20.05	20231027	2.42	N	126600	500	270 억		533835	N	N	0	N	00	N
111	20240312	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4525	-25	5	-0.55	130505390	28868	18.98	4515	4560	4495	5910	3185	4550	4520.76	0.99	0	-8913	4673	4611	4498	4436	4323	4642	4467	270	1360	500	3360	5	1	54033275	2445	4.36	0.69	12	0.05	1037.00	6564.00	9390	20230413	-51.81	3765	20231027	20.19	5170	-12.48	20240122	4240	6.72	20240307	9880	-54.20	20230413	3765	20.19	20231027	2.42	N	126600	500	270 억		533835	N	N	0	N	00	N
112	20240312	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4525	-25	5	-0.55	77202820	17085	11.23	4515	4560	4495	5910	3185	4550	4518.75	0.99	0	-3329	4673	4611	4498	4436	4323	4642	4467	270	1360	500	3360	5	1	54033275	2445	4.36	0.69	12	0.03	1037.00	6564.00	9390	20230413	-51.81	3765	20231027	20.19	5170	-12.48	20240122	4240	6.72	20240307	9880	-54.20	20230413	3765	20.19	20231027	2.42	N	126600	500	270 억		533835	N	N	0	N	00	N
113	20240312	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4505	-45	5	-0.99	28127360	6232	4.10	4515	4560	4495	5910	3185	4550	4513.38	0.99	0	-127	4673	4611	4498	4436	4323	4642	4467	270	1360	500	3360	5	1	54033275	2434	4.34	0.69	12	0.01	1037.00	6564.00	9390	20230413	-52.02	3765	20231027	19.65	5170	-12.86	20240122	4240	6.25	20240307	9880	-54.40	20230413	3765	19.65	20231027	2.42	N	126600	500	270 억		533835	N	N	0	N	00	N
114	20240311	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	180	2	4.12	681710755	151170	175.11	4420	4560	4385	5680	3060	4370	4509.55	0.91	0	38337	4450	4410	4350	4310	4250	4430	4330	270	1310	500	3230	5	1	54033275	2459	4.39	0.69	12	0.28	1037.00	6564.00	9390	20230413	-51.54	3765	20231027	20.85	5170	-11.99	20240122	4240	7.31	20240307	9880	-53.95	20230413	3765	20.85	20231027	2.41	N	126600	500	270 억		491369	N	N	0	N	00	N
115	20240311	150734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4525	155	2	3.55	642958990	142626	165.21	4420	4560	4385	5680	3060	4370	4508.01	0.91	0	41104	4450	4410	4350	4310	4250	4430	4330	270	1310	500	3230	5	1	54033275	2445	4.36	0.69	12	0.26	1037.00	6564.00	9390	20230413	-51.81	3765	20231027	20.19	5170	-12.48	20240122	4240	6.72	20240307	9880	-54.20	20230413	3765	20.19	20231027	2.41	N	126600	500	270 억		491369	N	N	0	N	00	N
116	20240311	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4515	145	2	3.32	601906705	133541	154.68	4420	4560	4385	5680	3060	4370	4507.28	0.91	0	46075	4450	4410	4350	4310	4250	4430	4330	270	1310	500	3230	5	1	54033275	2440	4.35	0.69	12	0.25	1037.00	6564.00	9390	20230413	-51.92	3765	20231027	19.92	5170	-12.67	20240122	4240	6.49	20240307	9880	-54.30	20230413	3765	19.92	20231027	2.41	N	126600	500	270 억		491369	N	N	0	N	00	N
117	20240311	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4545	175	2	4.00	576759025	127984	148.25	4420	4560	4385	5680	3060	4370	4506.49	0.91	0	46487	4450	4410	4350	4310	4250	4430	4330	270	1310	500	3230	5	1	54033275	2456	4.38	0.69	12	0.24	1037.00	6564.00	9390	20230413	-51.60	3765	20231027	20.72	5170	-12.09	20240122	4240	7.19	20240307	9880	-54.00	20230413	3765	20.72	20231027	2.41	N	126600	500	270 억		491369	N	N	0	N	00	N
118	20240311	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4520	150	2	3.43	406522520	90466	104.79	4420	4535	4385	5680	3060	4370	4493.65	0.91	0	17207	4450	4410	4350	4310	4250	4430	4330	270	1310	500	3230	5	1	54033275	2442	4.36	0.69	12	0.17	1037.00	6564.00	9390	20230413	-51.86	3765	20231027	20.05	5170	-12.57	20240122	4240	6.60	20240307	9880	-54.25	20230413	3765	20.05	20231027	2.41	N	126600	500	270 억		491369	N	N	0	N	00	N
119	20240311	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4510	140	2	3.20	349387885	77752	90.06	4420	4535	4385	5680	3060	4370	4493.62	0.91	0	16563	4450	4410	4350	4310	4250	4430	4330	270	1310	500	3230	5	1	54033275	2437	4.35	0.69	12	0.14	1037.00	6564.00	9390	20230413	-51.97	3765	20231027	19.79	5170	-12.77	20240122	4240	6.37	20240307	9880	-54.35	20230413	3765	19.79	20231027	2.41	N	126600	500	270 억		491369	N	N	0	N	00	N
120	20240311	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4510	140	2	3.20	257184245	57273	66.34	4420	4535	4385	5680	3060	4370	4490.50	0.91	0	16147	4450	4410	4350	4310	4250	4430	4330	270	1310	500	3230	5	1	54033275	2437	4.35	0.69	12	0.11	1037.00	6564.00	9390	20230413	-51.97	3765	20231027	19.79	5170	-12.77	20240122	4240	6.37	20240307	9880	-54.35	20230413	3765	19.79	20231027	2.41	N	126600	500	270 억		491369	N	N	0	N	00	N
121	20240311	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4490	120	2	2.75	77469515	17436	20.20	4420	4490	4385	5680	3060	4370	4443.08	0.91	0	8399	4450	4410	4350	4310	4250	4430	4330	270	1310	500	3230	5	1	54033275	2426	4.33	0.68	12	0.03	1037.00	6564.00	9390	20230413	-52.18	3765	20231027	19.26	5170	-13.15	20240122	4240	5.90	20240307	9880	-54.55	20230413	3765	19.26	20231027	2.41	N	126600	500	270 억		491369	N	N	0	N	00	N
122	20240308	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	65	2	1.51	372085255	85310	79.93	4290	4390	4290	5590	3015	4305	4361.57	0.91	0	960	4408	4356	4298	4246	4188	4360	4250	270	1285	500	3180	5	1	54033275	2361	4.21	0.67	12	0.16	1037.00	6564.00	9390	20230413	-53.46	3765	20231027	16.07	5170	-15.47	20240122	4240	3.07	20240307	9880	-55.77	20230413	3765	16.07	20231027	2.41	N	126600	500	270 억		490409	N	N	0	N	00	N
123	20240308	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4380	75	2	1.74	341383820	78299	73.36	4290	4390	4290	5590	3015	4305	4360.00	0.91	0	876	4408	4356	4298	4246	4188	4360	4250	270	1285	500	3180	5	1	54033275	2367	4.22	0.67	12	0.14	1037.00	6564.00	9390	20230413	-53.35	3765	20231027	16.33	5170	-15.28	20240122	4240	3.30	20240307	9880	-55.67	20230413	3765	16.33	20231027	2.41	N	126600	500	270 억		490409	N	N	0	N	00	N
124	20240308	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	55	2	1.28	325958450	74776	70.06	4290	4390	4290	5590	3015	4305	4359.13	0.91	0	2260	4408	4356	4298	4246	4188	4360	4250	270	1285	500	3180	5	1	54033275	2356	4.20	0.66	12	0.14	1037.00	6564.00	9390	20230413	-53.57	3765	20231027	15.80	5170	-15.67	20240122	4240	2.83	20240307	9880	-55.87	20230413	3765	15.80	20231027	2.41	N	126600	500	270 억		490409	N	N	0	N	00	N
125	20240308	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	80	2	1.86	294342560	67513	63.25	4290	4390	4290	5590	3015	4305	4359.79	0.91	0	3515	4408	4356	4298	4246	4188	4360	4250	270	1285	500	3180	5	1	54033275	2369	4.23	0.67	12	0.12	1037.00	6564.00	9390	20230413	-53.30	3765	20231027	16.47	5170	-15.18	20240122	4240	3.42	20240307	9880	-55.62	20230413	3765	16.47	20231027	2.41	N	126600	500	270 억		490409	N	N	0	N	00	N
126	20240308	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4375	70	2	1.63	233807820	53635	50.25	4290	4390	4290	5590	3015	4305	4359.24	0.91	0	4649	4408	4356	4298	4246	4188	4360	4250	270	1285	500	3180	5	1	54033275	2364	4.22	0.67	12	0.10	1037.00	6564.00	9390	20230413	-53.41	3765	20231027	16.20	5170	-15.38	20240122	4240	3.18	20240307	9880	-55.72	20230413	3765	16.20	20231027	2.41	N	126600	500	270 억		490409	N	N	0	N	00	N
127	20240308	110726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4380	75	2	1.74	195364995	44856	42.03	4290	4390	4290	5590	3015	4305	4355.38	0.91	0	8044	4408	4356	4298	4246	4188	4360	4250	270	1285	500	3180	5	1	54033275	2367	4.22	0.67	12	0.08	1037.00	6564.00	9390	20230413	-53.35	3765	20231027	16.33	5170	-15.28	20240122	4240	3.30	20240307	9880	-55.67	20230413	3765	16.33	20231027	2.41	N	126600	500	270 억		490409	N	N	0	N	00	N
128	20240308	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4365	60	2	1.39	151055795	34725	32.53	4290	4380	4290	5590	3015	4305	4350.06	0.91	0	3319	4408	4356	4298	4246	4188	4360	4250	270	1285	500	3180	5	1	54033275	2359	4.21	0.66	12	0.06	1037.00	6564.00	9390	20230413	-53.51	3765	20231027	15.94	5170	-15.57	20240122	4240	2.95	20240307	9880	-55.82	20230413	3765	15.94	20231027	2.41	N	126600	500	270 억		490409	N	N	0	N	00	N
129	20240308	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	65	2	1.51	50226570	11616	10.88	4290	4370	4290	5590	3015	4305	4323.91	0.91	0	4199	4408	4356	4298	4246	4188	4360	4250	270	1285	500	3180	5	1	54033275	2361	4.21	0.67	12	0.02	1037.00	6564.00	9390	20230413	-53.46	3765	20231027	16.07	5170	-15.47	20240122	4240	3.07	20240307	9880	-55.77	20230413	3765	16.07	20231027	2.41	N	126600	500	270 억		490409	N	N	0	N	00	N
130	20240307	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	-20	5	-0.46	456723400	106581	109.55	4305	4350	4240	5620	3030	4325	4285.22	0.93	0	-5883	4481	4402	4346	4267	4211	4375	4240	270	1295	500	3200	5	1	54033275	2326	4.15	0.66	12	0.20	1037.00	6564.00	9390	20230413	-54.15	3765	20231027	14.34	5170	-16.73	20240122	4240	1.53	20240307	9880	-56.43	20230413	3765	14.34	20231027	2.40	N	126600	500	270 억		501043	N	N	1	N	00	N
131	20240307	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4275	-50	5	-1.16	424147535	98952	101.71	4305	4350	4240	5620	3030	4325	4286.40	0.93	0	-5395	4481	4402	4346	4267	4211	4375	4240	270	1295	500	3200	5	1	54033275	2310	4.12	0.65	12	0.18	1037.00	6564.00	9390	20230413	-54.47	3765	20231027	13.55	5170	-17.31	20240122	4240	0.83	20240307	9880	-56.73	20230413	3765	13.55	20231027	2.40	N	126600	500	270 억		501043	N	N	1	N	00	N
132	20240307	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	-20	5	-0.46	397999790	92858	95.45	4305	4350	4240	5620	3030	4325	4286.11	0.93	0	-2849	4481	4402	4346	4267	4211	4375	4240	270	1295	500	3200	5	1	54033275	2326	4.15	0.66	12	0.17	1037.00	6564.00	9390	20230413	-54.15	3765	20231027	14.34	5170	-16.73	20240122	4240	1.53	20240307	9880	-56.43	20230413	3765	14.34	20231027	2.40	N	126600	500	270 억		501043	N	N	1	N	00	N
133	20240307	130713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4320	-5	5	-0.12	358584915	83672	86.00	4305	4350	4240	5620	3030	4325	4285.60	0.93	0	-1992	4481	4402	4346	4267	4211	4375	4240	270	1295	500	3200	5	1	54033275	2334	4.17	0.66	12	0.15	1037.00	6564.00	9390	20230413	-53.99	3765	20231027	14.74	5170	-16.44	20240122	4240	1.89	20240307	9880	-56.28	20230413	3765	14.74	20231027	2.40	N	126600	500	270 억		501043	N	N	1	N	00	N
134	20240307	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	0	3	0.00	352432110	82243	84.54	4305	4350	4240	5620	3030	4325	4285.25	0.93	0	-2183	4481	4402	4346	4267	4211	4375	4240	270	1295	500	3200	5	1	54033275	2337	4.17	0.66	12	0.15	1037.00	6564.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4240	2.00	20240307	9880	-56.22	20230413	3765	14.87	20231027	2.40	N	126600	500	270 억		501043	N	N	1	N	00	N
135	20240307	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4315	-10	5	-0.23	290393700	67922	69.82	4305	4335	4240	5620	3030	4325	4275.40	0.93	0	-1930	4481	4402	4346	4267	4211	4375	4240	270	1295	500	3200	5	1	54033275	2332	4.16	0.66	12	0.13	1037.00	6564.00	9390	20230413	-54.05	3765	20231027	14.61	5170	-16.54	20240122	4240	1.77	20240307	9880	-56.33	20230413	3765	14.61	20231027	2.40	N	126600	500	270 억		501043	N	N	1	N	00	N
136	20240307	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4260	-65	5	-1.50	237604365	55635	57.19	4305	4335	4240	5620	3030	4325	4270.77	0.93	0	452	4481	4402	4346	4267	4211	4375	4240	270	1295	500	3200	5	1	54033275	2302	4.11	0.65	12	0.10	1037.00	6564.00	9390	20230413	-54.63	3765	20231027	13.15	5170	-17.60	20240122	4240	0.47	20240307	9880	-56.88	20230413	3765	13.15	20231027	2.40	N	126600	500	270 억		501043	N	N	1	N	00	N
137	20240307	090718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4290	-35	5	-0.81	16082360	3739	3.84	4305	4335	4290	5620	3030	4325	4301.25	0.93	0	213	4481	4402	4346	4267	4211	4375	4240	270	1295	500	3200	5	1	54033275	2318	4.14	0.65	12	0.01	1037.00	6564.00	9390	20230413	-54.31	3765	20231027	13.94	5170	-17.02	20240122	4290	0.00	20240307	9880	-56.58	20230413	3765	13.94	20231027	2.40	N	126600	500	270 억		501043	N	N	1	N	00	N
138	20240306	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-75	5	-1.70	420121815	96966	74.48	4400	4425	4290	5720	3080	4400	4332.70	0.93	0	-3929	4550	4475	4400	4325	4250	4437	4287	270	1320	500	3250	5	1	54033275	2337	4.17	0.66	12	0.18	1037.00	6564.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4290	0.82	20240306	9880	-56.22	20230413	3765	14.87	20231027	2.39	N	126600	500	270 억		504972	N	N	1	N	00	N
139	20240306	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4335	-65	5	-1.48	375177105	86534	66.47	4400	4425	4295	5720	3080	4400	4335.60	0.93	0	-4702	4550	4475	4400	4325	4250	4437	4287	270	1320	500	3250	5	1	54033275	2342	4.18	0.66	12	0.16	1037.00	6564.00	9390	20230413	-53.83	3765	20231027	15.14	5170	-16.15	20240122	4295	0.93	20240306	9880	-56.12	20230413	3765	15.14	20231027	2.39	N	126600	500	270 억		504972	N	N	1	N	00	N
140	20240306	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	-95	5	-2.16	324559010	74779	57.44	4400	4425	4295	5720	3080	4400	4340.24	0.93	0	-6964	4550	4475	4400	4325	4250	4437	4287	270	1320	500	3250	5	1	54033275	2326	4.15	0.66	12	0.14	1037.00	6564.00	9390	20230413	-54.15	3765	20231027	14.34	5170	-16.73	20240122	4295	0.23	20240306	9880	-56.43	20230413	3765	14.34	20231027	2.39	N	126600	500	270 억		504972	N	N	1	N	00	N
141	20240306	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-75	5	-1.70	230410575	52955	40.68	4400	4425	4300	5720	3080	4400	4351.06	0.93	0	-5436	4550	4475	4400	4325	4250	4437	4287	270	1320	500	3250	5	1	54033275	2337	4.17	0.66	12	0.10	1037.00	6564.00	9390	20230413	-53.94	3765	20231027	14.87	5170	-16.34	20240122	4295	0.70	20240105	9880	-56.22	20230413	3765	14.87	20231027	2.39	N	126600	500	270 억		504972	N	N	1	N	00	N
142	20240306	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	-60	5	-1.36	146910985	33621	25.83	4400	4425	4305	5720	3080	4400	4369.62	0.93	0	-5744	4550	4475	4400	4325	4250	4437	4287	270	1320	500	3250	5	1	54033275	2345	4.19	0.66	12	0.06	1037.00	6564.00	9390	20230413	-53.78	3765	20231027	15.27	5170	-16.05	20240122	4295	1.05	20240105	9880	-56.07	20230413	3765	15.27	20231027	2.39	N	126600	500	270 억		504972	N	N	1	N	00	N
143	20240306	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	-40	5	-0.91	83848140	19123	14.69	4400	4425	4360	5720	3080	4400	4384.67	0.93	0	-4474	4550	4475	4400	4325	4250	4437	4287	270	1320	500	3250	5	1	54033275	2356	4.20	0.66	12	0.04	1037.00	6564.00	9390	20230413	-53.57	3765	20231027	15.80	5170	-15.67	20240122	4295	1.51	20240105	9880	-55.87	20230413	3765	15.80	20231027	2.39	N	126600	500	270 억		504972	N	N	1	N	00	N
144	20240306	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	-15	5	-0.34	42712605	9709	7.46	4400	4425	4365	5720	3080	4400	4399.28	0.93	0	-710	4550	4475	4400	4325	4250	4437	4287	270	1320	500	3250	5	1	54033275	2369	4.23	0.67	12	0.02	1037.00	6564.00	9390	20230413	-53.30	3765	20231027	16.47	5170	-15.18	20240122	4295	2.10	20240105	9880	-55.62	20230413	3765	16.47	20231027	2.39	N	126600	500	270 억		504972	N	N	1	N	00	N
145	20240306	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	20	2	0.45	2889555	658	0.51	4400	4425	4385	5720	3080	4400	4391.42	0.93	0	185	4550	4475	4400	4325	4250	4437	4287	270	1320	500	3250	5	1	54033275	2388	4.26	0.67	12	0.00	1037.00	6564.00	9390	20230413	-52.93	3765	20231027	17.40	5170	-14.51	20240122	4295	2.91	20240105	9880	-55.26	20230413	3765	17.40	20231027	2.39	N	126600	500	270 억		504972	N	N	1	N	00	N
146	20240305	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	-75	5	-1.68	571868520	130143	133.66	4450	4475	4325	5810	3135	4475	4394.15	0.96	0	-9355	4578	4526	4488	4436	4398	4507	4417	270	1335	500	3310	5	1	54033275	2377	4.24	0.67	12	0.24	1037.00	6564.00	9390	20230413	-53.14	3765	20231027	16.87	5170	-14.89	20240122	4295	2.44	20240105	9880	-55.47	20230413	3765	16.87	20231027	2.37	N	126600	500	270 억		518234	N	N	1	N	00	N
147	20240305	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	-80	5	-1.79	558096750	127001	130.43	4450	4475	4325	5810	3135	4475	4394.43	0.96	0	-9053	4578	4526	4488	4436	4398	4507	4417	270	1335	500	3310	5	1	54033275	2375	4.24	0.67	12	0.24	1037.00	6564.00	9390	20230413	-53.19	3765	20231027	16.73	5170	-14.99	20240122	4295	2.33	20240105	9880	-55.52	20230413	3765	16.73	20231027	2.37	N	126600	500	270 억		518234	N	N	2	N	00	N
148	20240305	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4410	-65	5	-1.45	525010175	119448	122.67	4450	4475	4325	5810	3135	4475	4395.30	0.96	0	-10899	4578	4526	4488	4436	4398	4507	4417	270	1335	500	3310	5	1	54033275	2383	4.25	0.67	12	0.22	1037.00	6564.00	9390	20230413	-53.04	3765	20231027	17.13	5170	-14.70	20240122	4295	2.68	20240105	9880	-55.36	20230413	3765	17.13	20231027	2.37	N	126600	500	270 억		518234	N	N	2	N	00	N
149	20240305	130701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4375	-100	5	-2.23	491891425	111891	114.91	4450	4475	4325	5810	3135	4475	4396.17	0.96	0	-9449	4578	4526	4488	4436	4398	4507	4417	270	1335	500	3310	5	1	54033275	2364	4.22	0.67	12	0.21	1037.00	6564.00	9390	20230413	-53.41	3765	20231027	16.20	5170	-15.38	20240122	4295	1.86	20240105	9880	-55.72	20230413	3765	16.20	20231027	2.37	N	126600	500	270 억		518234	N	N	2	N	00	N
150	20240305	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	-90	5	-2.01	380286775	86303	88.63	4450	4475	4375	5810	3135	4475	4406.41	0.96	0	-5818	4578	4526	4488	4436	4398	4507	4417	270	1335	500	3310	5	1	54033275	2369	4.23	0.67	12	0.16	1037.00	6564.00	9390	20230413	-53.30	3765	20231027	16.47	5170	-15.18	20240122	4295	2.10	20240105	9880	-55.62	20230413	3765	16.47	20231027	2.37	N	126600	500	270 억		518234	N	N	2	N	00	N
151	20240305	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4390	-85	5	-1.90	325066590	73723	75.71	4450	4475	4380	5810	3135	4475	4409.30	0.96	0	-2193	4578	4526	4488	4436	4398	4507	4417	270	1335	500	3310	5	1	54033275	2372	4.23	0.67	12	0.14	1037.00	6564.00	9390	20230413	-53.25	3765	20231027	16.60	5170	-15.09	20240122	4295	2.21	20240105	9880	-55.57	20230413	3765	16.60	20231027	2.37	N	126600	500	270 억		518234	N	N	2	N	00	N
152	20240305	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	-75	5	-1.68	226899080	51358	52.74	4450	4475	4385	5810	3135	4475	4417.99	0.96	0	-5153	4578	4526	4488	4436	4398	4507	4417	270	1335	500	3310	5	1	54033275	2377	4.24	0.67	12	0.10	1037.00	6564.00	9390	20230413	-53.14	3765	20231027	16.87	5170	-14.89	20240122	4295	2.44	20240105	9880	-55.47	20230413	3765	16.87	20231027	2.37	N	126600	500	270 억		518234	N	N	2	N	00	N
153	20240305	090702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4475	0	3	0.00	7350250	1650	1.69	4450	4475	4450	5810	3135	4475	4454.70	0.96	0	490	4578	4526	4488	4436	4398	4507	4417	270	1335	500	3310	5	1	54033275	2418	4.32	0.68	12	0.00	1037.00	6564.00	9390	20230413	-52.34	3765	20231027	18.86	5170	-13.44	20240122	4295	4.19	20240105	9880	-54.71	20230413	3765	18.86	20231027	2.37	N	126600	500	270 억		518234	N	N	2	N	00	N
154	20240304	160704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4475	-15	5	-0.33	436427185	97220	84.26	4500	4540	4450	5830	3145	4490	4489.06	0.97	0	-5183	4583	4536	4513	4466	4443	4525	4455	270	1340	500	3320	5	1	54033275	2418	4.32	0.68	12	0.18	1037.00	6564.00	9390	20230413	-52.34	3765	20231027	18.86	5170	-13.44	20240122	4295	4.19	20240105	9880	-54.71	20230413	3765	18.86	20231027	2.38	N	126600	500	270 억		523778	N	N	2	N	00	N
155	20240304	150659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4475	-15	5	-0.33	384381250	85576	74.17	4500	4540	4450	5830	3145	4490	4491.71	0.97	0	-4308	4583	4536	4513	4466	4443	4525	4455	270	1340	500	3320	5	1	54033275	2418	4.32	0.68	12	0.16	1037.00	6564.00	9390	20230413	-52.34	3765	20231027	18.86	5170	-13.44	20240122	4295	4.19	20240105	9880	-54.71	20230413	3765	18.86	20231027	2.38	N	126600	500	270 억		523778	N	N	1	N	00	N
156	20240304	140627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4480	-10	5	-0.22	345398040	76859	66.61	4500	4540	4450	5830	3145	4490	4493.95	0.97	0	-3391	4583	4536	4513	4466	4443	4525	4455	270	1340	500	3320	5	1	54033275	2421	4.32	0.68	12	0.14	1037.00	6564.00	9390	20230413	-52.29	3765	20231027	18.99	5170	-13.35	20240122	4295	4.31	20240105	9880	-54.66	20230413	3765	18.99	20231027	2.38	N	126600	500	270 억		523778	N	N	1	N	00	N
157	20240304	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4480	-10	5	-0.22	306714280	68204	59.11	4500	4540	4450	5830	3145	4490	4497.08	0.97	0	-1779	4583	4536	4513	4466	4443	4525	4455	270	1340	500	3320	5	1	54033275	2421	4.32	0.68	12	0.13	1037.00	6564.00	9390	20230413	-52.29	3765	20231027	18.99	5170	-13.35	20240122	4295	4.31	20240105	9880	-54.66	20230413	3765	18.99	20231027	2.38	N	126600	500	270 억		523778	N	N	1	N	00	N
158	20240304	120631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4490	0	3	0.00	268872035	59758	51.79	4500	4540	4450	5830	3145	4490	4499.45	0.97	0	344	4583	4536	4513	4466	4443	4525	4455	270	1340	500	3320	5	1	54033275	2426	4.33	0.68	12	0.11	1037.00	6564.00	9390	20230413	-52.18	3765	20231027	19.26	5170	-13.15	20240122	4295	4.54	20240105	9880	-54.55	20230413	3765	19.26	20231027	2.38	N	126600	500	270 억		523778	N	N	1	N	00	N
159	20240304	110650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4495	5	2	0.11	253078355	56235	48.74	4500	4540	4450	5830	3145	4490	4500.49	0.97	0	2077	4583	4536	4513	4466	4443	4525	4455	270	1340	500	3320	5	1	54033275	2429	4.33	0.68	12	0.10	1037.00	6564.00	9390	20230413	-52.13	3765	20231027	19.39	5170	-13.06	20240122	4295	4.66	20240105	9880	-54.50	20230413	3765	19.39	20231027	2.38	N	126600	500	270 억		523778	N	N	1	N	00	N
160	20240304	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4490	0	3	0.00	150027675	33196	28.77	4500	4540	4490	5830	3145	4490	4520.02	0.97	0	267	4583	4536	4513	4466	4443	4525	4455	270	1340	500	3320	5	1	54033275	2426	4.33	0.68	12	0.06	1037.00	6564.00	9390	20230413	-52.18	3765	20231027	19.26	5170	-13.15	20240122	4295	4.54	20240105	9880	-54.55	20230413	3765	19.26	20231027	2.38	N	126600	500	270 억		523778	N	N	1	N	00	N
161	20240304	090652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4525	35	2	0.78	19374035	4300	3.73	4500	4530	4495	5830	3145	4490	4508.28	0.97	0	-569	4583	4536	4513	4466	4443	4525	4455	270	1340	500	3320	5	1	54033275	2445	4.36	0.69	12	0.01	1037.00	6564.00	9390	20230413	-51.81	3765	20231027	20.19	5170	-12.48	20240122	4295	5.36	20240105	9880	-54.20	20230413	3765	20.19	20231027	2.38	N	126600	500	270 억		523778	N	N	1	N	00	N