KissMeData/263020/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	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-10	5	-0.35	73506835	26097	60.60	2825	2840	2800	3670	1980	2825	2816.56	1.51	0	-2008	2901	2862	2841	2802	2781	2852	2792	78	845	500	1970	5	1	15069831	424	6.37	0.63	12	0.17	442.00	4440.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.50	N	263020	500	77 억		227809	N	N	0	N	00	N
3	20240329	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-5	5	-0.18	64412105	22861	53.08	2825	2840	2800	3670	1980	2825	2817.44	1.51	0	-1660	2901	2862	2841	2802	2781	2852	2792	78	845	500	1970	5	1	15069831	425	6.38	0.64	12	0.15	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.50	N	263020	500	77 억		227809	N	N	0	N	00	N
4	20240329	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-5	5	-0.18	59448490	21099	48.99	2825	2840	2800	3670	1980	2825	2817.47	1.51	0	-1170	2901	2862	2841	2802	2781	2852	2792	78	845	500	1970	5	1	15069831	425	6.38	0.64	12	0.14	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.50	N	263020	500	77 억		227809	N	N	0	N	00	N
5	20240329	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-5	5	-0.18	59034160	20952	48.65	2825	2840	2800	3670	1980	2825	2817.46	1.51	0	-1160	2901	2862	2841	2802	2781	2852	2792	78	845	500	1970	5	1	15069831	425	6.38	0.64	12	0.14	442.00	4440.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.50	N	263020	500	77 억		227809	N	N	0	N	00	N
6	20240329	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-15	5	-0.53	57344515	20351	47.26	2825	2840	2800	3670	1980	2825	2817.65	1.51	0	-1035	2901	2862	2841	2802	2781	2852	2792	78	845	500	1970	5	1	15069831	423	6.36	0.63	12	0.14	442.00	4440.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.50	N	263020	500	77 억		227809	N	N	0	N	00	N
7	20240329	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-20	5	-0.71	45604365	16167	37.54	2825	2840	2800	3670	1980	2825	2820.74	1.51	0	-607	2901	2862	2841	2802	2781	2852	2792	78	845	500	1970	5	1	15069831	423	6.35	0.63	12	0.11	442.00	4440.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.50	N	263020	500	77 억		227809	N	N	0	N	00	N
8	20240329	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-10	5	-0.35	25649305	9093	21.11	2825	2840	2800	3670	1980	2825	2820.60	1.51	0	-906	2901	2862	2841	2802	2781	2852	2792	78	845	500	1970	5	1	15069831	424	6.37	0.63	12	0.06	442.00	4440.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.50	N	263020	500	77 억		227809	N	N	0	N	00	N
9	20240329	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-10	5	-0.35	8962160	3188	7.40	2825	2825	2800	3670	1980	2825	2809.48	1.51	0	-4	2901	2862	2841	2802	2781	2852	2792	78	845	500	1970	5	1	15069831	424	6.37	0.63	12	0.02	442.00	4440.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.50	N	263020	500	77 억		227809	N	N	0	N	00	N
10	20240328	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-55	5	-1.91	122409630	43066	104.39	2865	2880	2820	3740	2020	2880	2842.40	1.53	0	-3486	2920	2900	2885	2865	2850	2897	2862	78	860	500	2010	5	1	15069831	426	6.39	0.64	12	0.29	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.55	N	263020	500	77 억		231311	N	N	0	N	00	N
11	20240328	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-55	5	-1.91	120047810	42229	102.36	2865	2880	2825	3740	2020	2880	2842.78	1.53	0	-3502	2920	2900	2885	2865	2850	2897	2862	78	860	500	2010	5	1	15069831	426	6.39	0.64	12	0.28	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.55	N	263020	500	77 억		231311	N	N	0	N	00	N
12	20240328	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-45	5	-1.56	83499740	29309	71.05	2865	2880	2830	3740	2020	2880	2848.95	1.53	0	1007	2920	2900	2885	2865	2850	2897	2862	78	860	500	2010	5	1	15069831	427	6.41	0.64	12	0.19	442.00	4440.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	4070	-30.34	20230503	2410	17.63	20231031	1.55	N	263020	500	77 억		231311	N	N	0	N	00	N
13	20240328	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-45	5	-1.56	75883725	26622	64.53	2865	2880	2835	3740	2020	2880	2850.41	1.53	0	1007	2920	2900	2885	2865	2850	2897	2862	78	860	500	2010	5	1	15069831	427	6.41	0.64	12	0.18	442.00	4440.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2565	10.53	20240314	4070	-30.34	20230503	2410	17.63	20231031	1.55	N	263020	500	77 억		231311	N	N	0	N	00	N
14	20240328	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-40	5	-1.39	69073550	24225	58.72	2865	2880	2840	3740	2020	2880	2851.33	1.53	0	1007	2920	2900	2885	2865	2850	2897	2862	78	860	500	2010	5	1	15069831	428	6.43	0.64	12	0.16	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.55	N	263020	500	77 억		231311	N	N	0	N	00	N
15	20240328	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-40	5	-1.39	61834160	21680	52.55	2865	2880	2840	3740	2020	2880	2852.13	1.53	0	1007	2920	2900	2885	2865	2850	2897	2862	78	860	500	2010	5	1	15069831	428	6.43	0.64	12	0.14	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.55	N	263020	500	77 억		231311	N	N	0	N	00	N
16	20240328	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	13719105	4802	11.64	2865	2880	2850	3740	2020	2880	2856.96	1.53	0	1007	2920	2900	2885	2865	2850	2897	2862	78	860	500	2010	5	1	15069831	431	6.47	0.64	12	0.03	442.00	4440.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	4070	-29.73	20230503	2410	18.67	20231031	1.55	N	263020	500	77 억		231311	N	N	0	N	00	N
17	20240328	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	3497970	1224	2.97	2865	2865	2855	3740	2020	2880	2857.82	1.53	0	0	2920	2900	2885	2865	2850	2897	2862	78	860	500	2010	5	1	15069831	431	6.47	0.64	12	0.01	442.00	4440.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2565	11.50	20240314	4070	-29.73	20230503	2410	18.67	20231031	1.55	N	263020	500	77 억		231311	N	N	0	N	00	N
18	20240327	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	119247415	41254	64.67	2880	2905	2870	3740	2020	2880	2890.57	1.60	0	-9133	2953	2916	2858	2821	2763	2935	2840	78	860	500	2010	5	1	15069831	434	6.52	0.65	12	0.27	442.00	4440.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	4070	-29.24	20230503	2410	19.50	20231031	1.56	N	263020	500	77 억		240460	N	N	0	N	00	N
19	20240327	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	112238715	38820	60.86	2880	2905	2870	3740	2020	2880	2891.26	1.60	0	-8968	2953	2916	2858	2821	2763	2935	2840	78	860	500	2010	5	1	15069831	433	6.49	0.65	12	0.26	442.00	4440.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	4070	-29.48	20230503	2410	19.09	20231031	1.56	N	263020	500	77 억		240460	N	N	0	N	00	N
20	20240327	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	5	2	0.17	111306140	38496	60.35	2880	2905	2870	3740	2020	2880	2891.37	1.60	0	-8967	2953	2916	2858	2821	2763	2935	2840	78	860	500	2010	5	1	15069831	435	6.53	0.65	12	0.26	442.00	4440.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	4070	-29.12	20230503	2410	19.71	20231031	1.56	N	263020	500	77 억		240460	N	N	0	N	00	N
21	20240327	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	106220755	36731	57.58	2880	2905	2870	3740	2020	2880	2891.86	1.60	0	-8975	2953	2916	2858	2821	2763	2935	2840	78	860	500	2010	5	1	15069831	436	6.54	0.65	12	0.24	442.00	4440.00	4070	20230503	-28.99	2410	20231031	19.92	3195	-9.55	20240215	2565	12.67	20240314	4070	-28.99	20230503	2410	19.92	20231031	1.56	N	263020	500	77 억		240460	N	N	0	N	00	N
22	20240327	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	100372755	34703	54.40	2880	2905	2870	3740	2020	2880	2892.34	1.60	0	-8554	2953	2916	2858	2821	2763	2935	2840	78	860	500	2010	5	1	15069831	436	6.54	0.65	12	0.23	442.00	4440.00	4070	20230503	-28.99	2410	20231031	19.92	3195	-9.55	20240215	2565	12.67	20240314	4070	-28.99	20230503	2410	19.92	20231031	1.56	N	263020	500	77 억		240460	N	N	0	N	00	N
23	20240327	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	78600005	27180	42.61	2880	2905	2870	3740	2020	2880	2891.83	1.60	0	-3956	2953	2916	2858	2821	2763	2935	2840	78	860	500	2010	5	1	15069831	437	6.56	0.65	12	0.18	442.00	4440.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2565	13.06	20240314	4070	-28.75	20230503	2410	20.33	20231031	1.56	N	263020	500	77 억		240460	N	N	0	N	00	N
24	20240327	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	36206875	12538	19.66	2880	2895	2870	3740	2020	2880	2887.77	1.60	0	-3943	2953	2916	2858	2821	2763	2935	2840	78	860	500	2010	5	1	15069831	436	6.54	0.65	12	0.08	442.00	4440.00	4070	20230503	-28.99	2410	20231031	19.92	3195	-9.55	20240215	2565	12.67	20240314	4070	-28.99	20230503	2410	19.92	20231031	1.56	N	263020	500	77 억		240460	N	N	0	N	00	N
25	20240327	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	11989165	4157	6.52	2880	2890	2870	3740	2020	2880	2884.09	1.60	0	-2191	2953	2916	2858	2821	2763	2935	2840	78	860	500	2010	5	1	15069831	433	6.49	0.65	12	0.03	442.00	4440.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2565	11.89	20240314	4070	-29.48	20230503	2410	19.09	20231031	1.56	N	263020	500	77 억		240460	N	N	0	N	00	N
26	20240326	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	65	2	2.31	182966785	63787	216.96	2815	2895	2800	3655	1975	2815	2868.44	1.58	0	2114	2865	2840	2805	2780	2745	2852	2792	78	840	500	1970	5	1	15069831	434	6.52	0.65	12	0.42	442.00	4440.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	4070	-29.24	20230503	2410	19.50	20231031	1.56	N	263020	500	77 억		238362	N	N	0	N	00	N
27	20240326	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	70	2	2.49	170363815	59391	202.00	2815	2895	2800	3655	1975	2815	2868.56	1.58	0	2213	2865	2840	2805	2780	2745	2852	2792	78	840	500	1970	5	1	15069831	435	6.53	0.65	12	0.39	442.00	4440.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	4070	-29.12	20230503	2410	19.71	20231031	1.56	N	263020	500	77 억		238362	N	N	0	N	00	N
28	20240326	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	70	2	2.49	155934775	54390	184.99	2815	2895	2800	3655	1975	2815	2867.02	1.58	0	1982	2865	2840	2805	2780	2745	2852	2792	78	840	500	1970	5	1	15069831	435	6.53	0.65	12	0.36	442.00	4440.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2565	12.48	20240314	4070	-29.12	20230503	2410	19.71	20231031	1.56	N	263020	500	77 억		238362	N	N	0	N	00	N
29	20240326	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	65	2	2.31	138916100	48489	164.92	2815	2895	2800	3655	1975	2815	2864.95	1.58	0	1993	2865	2840	2805	2780	2745	2852	2792	78	840	500	1970	5	1	15069831	434	6.52	0.65	12	0.32	442.00	4440.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	4070	-29.24	20230503	2410	19.50	20231031	1.56	N	263020	500	77 억		238362	N	N	0	N	00	N
30	20240326	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	65	2	2.31	111750520	39072	132.89	2815	2890	2800	3655	1975	2815	2860.18	1.58	0	2224	2865	2840	2805	2780	2745	2852	2792	78	840	500	1970	5	1	15069831	434	6.52	0.65	12	0.26	442.00	4440.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2565	12.28	20240314	4070	-29.24	20230503	2410	19.50	20231031	1.56	N	263020	500	77 억		238362	N	N	0	N	00	N
31	20240326	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	60	2	2.13	68840680	24175	82.23	2815	2875	2800	3655	1975	2815	2847.67	1.58	0	-1314	2865	2840	2805	2780	2745	2852	2792	78	840	500	1970	5	1	15069831	433	6.50	0.65	12	0.16	442.00	4440.00	4070	20230503	-29.36	2410	20231031	19.29	3195	-10.02	20240215	2565	12.09	20240314	4070	-29.36	20230503	2410	19.29	20231031	1.56	N	263020	500	77 억		238362	N	N	0	N	00	N
32	20240326	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	25	2	0.89	27407820	9672	32.90	2815	2850	2800	3655	1975	2815	2833.83	1.58	0	-449	2865	2840	2805	2780	2745	2852	2792	78	840	500	1970	5	1	15069831	428	6.43	0.64	12	0.06	442.00	4440.00	4070	20230503	-30.22	2410	20231031	17.84	3195	-11.11	20240215	2565	10.72	20240314	4070	-30.22	20230503	2410	17.84	20231031	1.56	N	263020	500	77 억		238362	N	N	0	N	00	N
33	20240326	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	10	2	0.36	10360285	3665	12.47	2815	2850	2800	3655	1975	2815	2826.98	1.58	0	159	2865	2840	2805	2780	2745	2852	2792	78	840	500	1970	5	1	15069831	426	6.39	0.64	12	0.02	442.00	4440.00	4070	20230503	-30.59	2410	20231031	17.22	3195	-11.58	20240215	2565	10.14	20240314	4070	-30.59	20230503	2410	17.22	20231031	1.56	N	263020	500	77 억		238362	N	N	0	N	00	N
34	20240325	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	25	2	0.90	82454770	29401	95.15	2795	2830	2770	3625	1955	2790	2804.49	1.54	0	6979	2823	2806	2788	2771	2753	2797	2762	78	835	500	1950	5	1	15069831	424	6.20	0.68	12	0.20	454.00	4132.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2565	9.75	20240314	4070	-30.84	20230503	2410	16.80	20231031	1.58	N	263020	500	77 억		231399	N	N	0	N	00	N
35	20240325	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	15	2	0.54	78319185	27926	90.38	2795	2830	2770	3625	1955	2790	2804.53	1.54	0	6879	2823	2806	2788	2771	2753	2797	2762	78	835	500	1950	5	1	15069831	423	6.18	0.68	12	0.19	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.58	N	263020	500	77 억		231399	N	N	0	N	00	N
36	20240325	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	48066860	17195	55.65	2795	2805	2770	3625	1955	2790	2795.40	1.54	0	833	2823	2806	2788	2771	2753	2797	2762	78	835	500	1950	5	1	15069831	422	6.17	0.68	12	0.11	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.58	N	263020	500	77 억		231399	N	N	0	N	00	N
37	20240325	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	39044910	13970	45.21	2795	2805	2770	3625	1955	2790	2794.91	1.54	0	453	2823	2806	2788	2771	2753	2797	2762	78	835	500	1950	5	1	15069831	422	6.17	0.68	12	0.09	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.58	N	263020	500	77 억		231399	N	N	0	N	00	N
38	20240325	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	30078105	10768	34.85	2795	2805	2770	3625	1955	2790	2793.29	1.54	0	453	2823	2806	2788	2771	2753	2797	2762	78	835	500	1950	5	1	15069831	422	6.17	0.68	12	0.07	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.58	N	263020	500	77 억		231399	N	N	0	N	00	N
39	20240325	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	25380670	9089	29.41	2795	2805	2770	3625	1955	2790	2792.46	1.54	0	509	2823	2806	2788	2771	2753	2797	2762	78	835	500	1950	5	1	15069831	420	6.13	0.67	12	0.06	454.00	4132.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.58	N	263020	500	77 억		231399	N	N	0	N	00	N
40	20240325	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	13558910	4850	15.70	2795	2805	2790	3625	1955	2790	2795.65	1.54	0	1	2823	2806	2788	2771	2753	2797	2762	78	835	500	1950	5	1	15069831	422	6.17	0.68	12	0.03	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.58	N	263020	500	77 억		231399	N	N	0	N	00	N
41	20240325	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	1294725	463	1.50	2795	2800	2795	3625	1955	2790	2796.38	1.54	0	0	2823	2806	2788	2771	2753	2797	2762	78	835	500	1950	5	1	15069831	422	6.17	0.68	12	0.00	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.58	N	263020	500	77 억		231399	N	N	0	N	00	N
42	20240322	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	86263695	30900	61.47	2800	2805	2770	3640	1960	2800	2791.71	1.54	0	-1149	2836	2817	2791	2772	2746	2822	2777	78	840	500	1960	5	1	15069831	420	6.15	0.68	12	0.21	454.00	4132.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.57	N	263020	500	77 억		232444	N	N	0	N	00	N
43	20240322	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	82466505	29539	58.76	2800	2805	2770	3640	1960	2800	2791.78	1.54	0	-1164	2836	2817	2791	2772	2746	2822	2777	78	840	500	1960	5	1	15069831	420	6.15	0.68	12	0.20	454.00	4132.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.57	N	263020	500	77 억		232444	N	N	0	N	00	N
44	20240322	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	74596915	26723	53.16	2800	2805	2770	3640	1960	2800	2791.49	1.54	0	-958	2836	2817	2791	2772	2746	2822	2777	78	840	500	1960	5	1	15069831	422	6.17	0.68	12	0.18	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.57	N	263020	500	77 억		232444	N	N	0	N	00	N
45	20240322	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	65133910	23344	46.44	2800	2805	2770	3640	1960	2800	2790.18	1.54	0	-357	2836	2817	2791	2772	2746	2822	2777	78	840	500	1960	5	1	15069831	422	6.17	0.68	12	0.15	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.57	N	263020	500	77 억		232444	N	N	0	N	00	N
46	20240322	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	55809950	19996	39.78	2800	2805	2770	3640	1960	2800	2791.06	1.54	0	-778	2836	2817	2791	2772	2746	2822	2777	78	840	500	1960	5	1	15069831	420	6.15	0.68	12	0.13	454.00	4132.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.57	N	263020	500	77 억		232444	N	N	0	N	00	N
47	20240322	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	41868745	15002	29.84	2800	2805	2770	3640	1960	2800	2790.88	1.54	0	-778	2836	2817	2791	2772	2746	2822	2777	78	840	500	1960	5	1	15069831	420	6.15	0.68	12	0.10	454.00	4132.00	4070	20230503	-31.45	2410	20231031	15.77	3195	-12.68	20240215	2565	8.77	20240314	4070	-31.45	20230503	2410	15.77	20231031	1.57	N	263020	500	77 억		232444	N	N	0	N	00	N
48	20240322	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-5	5	-0.18	32882580	11787	23.45	2800	2805	2770	3640	1960	2800	2789.73	1.54	0	-768	2836	2817	2791	2772	2746	2822	2777	78	840	500	1960	5	1	15069831	421	6.16	0.68	12	0.08	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.57	N	263020	500	77 억		232444	N	N	0	N	00	N
49	20240322	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-15	5	-0.54	17626890	6306	12.54	2800	2800	2785	3640	1960	2800	2795.26	1.54	0	-327	2836	2817	2791	2772	2746	2822	2777	78	840	500	1960	5	1	15069831	420	6.13	0.67	12	0.04	454.00	4132.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.57	N	263020	500	77 억		232444	N	N	0	N	00	N
50	20240321	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	15	2	0.54	140372925	50270	144.97	2800	2810	2765	3620	1950	2785	2792.38	1.53	0	1515	2831	2807	2781	2757	2731	2795	2745	78	835	500	1940	5	1	15069831	422	6.17	0.68	12	0.33	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.57	N	263020	500	77 억		230945	N	N	0	N	00	N
51	20240321	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	10	2	0.36	130410875	46711	134.70	2800	2810	2765	3620	1950	2785	2791.87	1.53	0	1414	2831	2807	2781	2757	2731	2795	2745	78	835	500	1940	5	1	15069831	421	6.16	0.68	12	0.31	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.57	N	263020	500	77 억		230945	N	N	0	N	00	N
52	20240321	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	10	2	0.36	122233410	43785	126.27	2800	2810	2765	3620	1950	2785	2791.67	1.53	0	1586	2831	2807	2781	2757	2731	2795	2745	78	835	500	1940	5	1	15069831	421	6.16	0.68	12	0.29	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.57	N	263020	500	77 억		230945	N	N	0	N	00	N
53	20240321	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	10	2	0.36	96316785	34510	99.52	2800	2810	2765	3620	1950	2785	2790.98	1.53	0	334	2831	2807	2781	2757	2731	2795	2745	78	835	500	1940	5	1	15069831	421	6.16	0.68	12	0.23	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.57	N	263020	500	77 억		230945	N	N	0	N	00	N
54	20240321	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	20	2	0.72	76758565	27529	79.39	2800	2810	2765	3620	1950	2785	2788.28	1.53	0	-837	2831	2807	2781	2757	2731	2795	2745	78	835	500	1940	5	1	15069831	423	6.18	0.68	12	0.18	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.57	N	263020	500	77 억		230945	N	N	0	N	00	N
55	20240321	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	15	2	0.54	48499570	17385	50.13	2800	2810	2765	3620	1950	2785	2789.74	1.53	0	-597	2831	2807	2781	2757	2731	2795	2745	78	835	500	1940	5	1	15069831	422	6.17	0.68	12	0.12	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.57	N	263020	500	77 억		230945	N	N	0	N	00	N
56	20240321	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-5	5	-0.18	24172810	8657	24.96	2800	2810	2775	3620	1950	2785	2792.29	1.53	0	760	2831	2807	2781	2757	2731	2795	2745	78	835	500	1940	5	1	15069831	419	6.12	0.67	12	0.06	454.00	4132.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.57	N	263020	500	77 억		230945	N	N	0	N	00	N
57	20240321	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	15	2	0.54	4240295	1514	4.37	2800	2810	2800	3620	1950	2785	2800.82	1.53	0	-79	2831	2807	2781	2757	2731	2795	2745	78	835	500	1940	5	1	15069831	422	6.17	0.68	12	0.01	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.57	N	263020	500	77 억		230945	N	N	0	N	00	N
58	20240320	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-25	5	-0.89	96240115	34677	122.71	2795	2805	2755	3650	1970	2810	2775.33	1.60	0	-10399	2863	2836	2798	2771	2733	2817	2752	78	840	500	1960	5	1	15069831	420	6.13	0.67	12	0.23	454.00	4132.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.57	N	263020	500	77 억		241350	N	N	0	N	00	N
59	20240320	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-45	5	-1.60	57299040	20709	73.28	2795	2795	2755	3650	1970	2810	2766.87	1.60	0	-6178	2863	2836	2798	2771	2733	2817	2752	78	840	500	1960	5	1	15069831	417	6.09	0.67	12	0.14	454.00	4132.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.57	N	263020	500	77 억		241350	N	N	0	N	00	N
60	20240320	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-50	5	-1.78	45538675	16445	58.19	2795	2795	2755	3650	1970	2810	2769.15	1.60	0	-5059	2863	2836	2798	2771	2733	2817	2752	78	840	500	1960	5	1	15069831	416	6.08	0.67	12	0.11	454.00	4132.00	4070	20230503	-32.19	2410	20231031	14.52	3195	-13.62	20240215	2565	7.60	20240314	4070	-32.19	20230503	2410	14.52	20231031	1.57	N	263020	500	77 억		241350	N	N	0	N	00	N
61	20240320	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-50	5	-1.78	43319925	15641	55.35	2795	2795	2755	3650	1970	2810	2769.64	1.60	0	-4806	2863	2836	2798	2771	2733	2817	2752	78	840	500	1960	5	1	15069831	416	6.08	0.67	12	0.10	454.00	4132.00	4070	20230503	-32.19	2410	20231031	14.52	3195	-13.62	20240215	2565	7.60	20240314	4070	-32.19	20230503	2410	14.52	20231031	1.57	N	263020	500	77 억		241350	N	N	0	N	00	N
62	20240320	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-50	5	-1.78	30832495	11128	39.38	2795	2795	2755	3650	1970	2810	2770.71	1.60	0	-2603	2863	2836	2798	2771	2733	2817	2752	78	840	500	1960	5	1	15069831	416	6.08	0.67	12	0.07	454.00	4132.00	4070	20230503	-32.19	2410	20231031	14.52	3195	-13.62	20240215	2565	7.60	20240314	4070	-32.19	20230503	2410	14.52	20231031	1.57	N	263020	500	77 억		241350	N	N	0	N	00	N
63	20240320	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-40	5	-1.42	25396170	9160	32.41	2795	2795	2755	3650	1970	2810	2772.51	1.60	0	-2067	2863	2836	2798	2771	2733	2817	2752	78	840	500	1960	5	1	15069831	417	6.10	0.67	12	0.06	454.00	4132.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.57	N	263020	500	77 억		241350	N	N	0	N	00	N
64	20240320	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-50	5	-1.78	24754045	8928	31.59	2795	2795	2755	3650	1970	2810	2772.63	1.60	0	-2037	2863	2836	2798	2771	2733	2817	2752	78	840	500	1960	5	1	15069831	416	6.08	0.67	12	0.06	454.00	4132.00	4070	20230503	-32.19	2410	20231031	14.52	3195	-13.62	20240215	2565	7.60	20240314	4070	-32.19	20230503	2410	14.52	20231031	1.57	N	263020	500	77 억		241350	N	N	0	N	00	N
65	20240320	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-40	5	-1.42	6915940	2477	8.77	2795	2795	2770	3650	1970	2810	2792.06	1.60	0	-394	2863	2836	2798	2771	2733	2817	2752	78	840	500	1960	5	1	15069831	417	6.10	0.67	12	0.02	454.00	4132.00	4070	20230503	-31.94	2410	20231031	14.94	3195	-13.30	20240215	2565	7.99	20240314	4070	-31.94	20230503	2410	14.94	20231031	1.57	N	263020	500	77 억		241350	N	N	0	N	00	N
66	20240319	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-10	5	-0.35	78911725	28259	80.48	2825	2825	2760	3665	1975	2820	2792.45	1.67	0	-9919	2863	2841	2798	2776	2733	2852	2787	78	845	500	1970	5	1	15069831	423	6.19	0.68	12	0.19	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.70	N	263020	500	77 억		251284	N	N	0	N	00	N
67	20240319	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-10	5	-0.35	73038975	26169	74.53	2825	2825	2760	3665	1975	2820	2791.05	1.67	0	-9916	2863	2841	2798	2776	2733	2852	2787	78	845	500	1970	5	1	15069831	423	6.19	0.68	12	0.17	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.70	N	263020	500	77 억		251284	N	N	0	N	00	N
68	20240319	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-55	5	-1.95	62431430	22375	63.73	2825	2825	2760	3665	1975	2820	2790.23	1.67	0	-8554	2863	2841	2798	2776	2733	2852	2787	78	845	500	1970	5	1	15069831	417	6.09	0.67	12	0.15	454.00	4132.00	4070	20230503	-32.06	2410	20231031	14.73	3195	-13.46	20240215	2565	7.80	20240314	4070	-32.06	20230503	2410	14.73	20231031	1.70	N	263020	500	77 억		251284	N	N	0	N	00	N
69	20240319	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-35	5	-1.24	50093085	17934	51.08	2825	2825	2760	3665	1975	2820	2793.19	1.67	0	-7987	2863	2841	2798	2776	2733	2852	2787	78	845	500	1970	5	1	15069831	420	6.13	0.67	12	0.12	454.00	4132.00	4070	20230503	-31.57	2410	20231031	15.56	3195	-12.83	20240215	2565	8.58	20240314	4070	-31.57	20230503	2410	15.56	20231031	1.70	N	263020	500	77 억		251284	N	N	0	N	00	N
70	20240319	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-20	5	-0.71	39949250	14311	40.76	2825	2825	2760	3665	1975	2820	2791.51	1.67	0	-5274	2863	2841	2798	2776	2733	2852	2787	78	845	500	1970	5	1	15069831	422	6.17	0.68	12	0.09	454.00	4132.00	4070	20230503	-31.20	2410	20231031	16.18	3195	-12.36	20240215	2565	9.16	20240314	4070	-31.20	20230503	2410	16.18	20231031	1.70	N	263020	500	77 억		251284	N	N	0	N	00	N
71	20240319	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-25	5	-0.89	36857885	13211	37.63	2825	2825	2760	3665	1975	2820	2789.94	1.67	0	-5094	2863	2841	2798	2776	2733	2852	2787	78	845	500	1970	5	1	15069831	421	6.16	0.68	12	0.09	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.70	N	263020	500	77 억		251284	N	N	0	N	00	N
72	20240319	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-15	5	-0.53	34040575	12204	34.76	2825	2825	2760	3665	1975	2820	2789.30	1.67	0	-4740	2863	2841	2798	2776	2733	2852	2787	78	845	500	1970	5	1	15069831	423	6.18	0.68	12	0.08	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.70	N	263020	500	77 억		251284	N	N	0	N	00	N
73	20240319	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-40	5	-1.42	10806490	3855	10.98	2825	2825	2780	3665	1975	2820	2803.24	1.67	0	-1671	2863	2841	2798	2776	2733	2852	2787	78	845	500	1970	5	1	15069831	419	6.12	0.67	12	0.03	454.00	4132.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.70	N	263020	500	77 억		251284	N	N	0	N	00	N
74	20240318	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	15	2	0.53	97426940	35096	21.90	2805	2820	2755	3645	1965	2805	2775.91	1.68	0	-2472	2958	2881	2743	2666	2528	2920	2705	78	840	500	1960	5	1	15069831	425	6.21	0.68	12	0.23	454.00	4132.00	4070	20230503	-30.71	2410	20231031	17.01	3195	-11.74	20240215	2565	9.94	20240314	4070	-30.71	20230503	2410	17.01	20231031	1.80	N	263020	500	77 억		253772	N	N	0	N	00	N
75	20240318	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-50	5	-1.78	92829610	33454	20.87	2805	2810	2755	3645	1965	2805	2774.74	1.68	0	-2215	2958	2881	2743	2666	2528	2920	2705	78	840	500	1960	5	1	15069831	415	6.07	0.67	12	0.22	454.00	4132.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2565	7.41	20240314	4070	-32.31	20230503	2410	14.32	20231031	1.80	N	263020	500	77 억		253772	N	N	0	N	00	N
76	20240318	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-30	5	-1.07	78815540	28395	17.72	2805	2810	2755	3645	1965	2805	2775.57	1.68	0	-2037	2958	2881	2743	2666	2528	2920	2705	78	840	500	1960	5	1	15069831	418	6.11	0.67	12	0.19	454.00	4132.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.80	N	263020	500	77 억		253772	N	N	0	N	00	N
77	20240318	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-10	5	-0.36	73294390	26411	16.48	2805	2810	2755	3645	1965	2805	2775.02	1.68	0	-1889	2958	2881	2743	2666	2528	2920	2705	78	840	500	1960	5	1	15069831	421	6.16	0.68	12	0.18	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.80	N	263020	500	77 억		253772	N	N	0	N	00	N
78	20240318	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-45	5	-1.60	58537315	21092	13.16	2805	2810	2755	3645	1965	2805	2775.17	1.68	0	-1190	2958	2881	2743	2666	2528	2920	2705	78	840	500	1960	5	1	15069831	416	6.08	0.67	12	0.14	454.00	4132.00	4070	20230503	-32.19	2410	20231031	14.52	3195	-13.62	20240215	2565	7.60	20240314	4070	-32.19	20230503	2410	14.52	20231031	1.80	N	263020	500	77 억		253772	N	N	0	N	00	N
79	20240318	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-30	5	-1.07	51309260	18480	11.53	2805	2810	2755	3645	1965	2805	2776.30	1.68	0	-1139	2958	2881	2743	2666	2528	2920	2705	78	840	500	1960	5	1	15069831	418	6.11	0.67	12	0.12	454.00	4132.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2565	8.19	20240314	4070	-31.82	20230503	2410	15.15	20231031	1.80	N	263020	500	77 억		253772	N	N	0	N	00	N
80	20240318	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-25	5	-0.89	42306815	15247	9.51	2805	2810	2755	3645	1965	2805	2774.54	1.68	0	-228	2958	2881	2743	2666	2528	2920	2705	78	840	500	1960	5	1	15069831	419	6.12	0.67	12	0.10	454.00	4132.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2565	8.38	20240314	4070	-31.70	20230503	2410	15.35	20231031	1.80	N	263020	500	77 억		253772	N	N	0	N	00	N
81	20240318	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-10	5	-0.36	6152920	2194	1.37	2805	2810	2790	3645	1965	2805	2804.40	1.68	0	-457	2958	2881	2743	2666	2528	2920	2705	78	840	500	1960	5	1	15069831	421	6.16	0.68	12	0.01	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2565	8.97	20240314	4070	-31.33	20230503	2410	15.98	20231031	1.80	N	263020	500	77 억		253772	N	N	0	N	00	N
82	20240315	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	210	2	8.09	436361515	159885	54.33	2605	2820	2605	3370	1820	2595	2729.03	1.62	0	9088	2881	2737	2651	2507	2421	2695	2465	78	775	500	1810	5	1	15069831	423	6.18	0.68	12	1.06	454.00	4132.00	4070	20230503	-31.08	2410	20231031	16.39	3195	-12.21	20240215	2565	9.36	20240314	4070	-31.08	20230503	2410	16.39	20231031	1.71	N	263020	500	77 억		244700	N	N	0	N	00	N
83	20240315	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	215	2	8.29	407615860	149663	50.86	2605	2815	2605	3370	1820	2595	2723.56	1.62	0	9029	2881	2737	2651	2507	2421	2695	2465	78	775	500	1810	5	1	15069831	423	6.19	0.68	12	0.99	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2565	9.55	20240314	4070	-30.96	20230503	2410	16.60	20231031	1.71	N	263020	500	77 억		244700	N	N	0	N	00	N
84	20240315	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	140	2	5.39	259973055	96491	32.79	2605	2735	2605	3370	1820	2595	2694.27	1.62	0	8682	2881	2737	2651	2507	2421	2695	2465	78	775	500	1810	5	1	15069831	412	6.02	0.66	12	0.64	454.00	4132.00	4070	20230503	-32.80	2410	20231031	13.49	3195	-14.40	20240215	2565	6.63	20240314	4070	-32.80	20230503	2410	13.49	20231031	1.71	N	263020	500	77 억		244700	N	N	0	N	00	N
85	20240315	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	105	2	4.05	226743290	84270	28.64	2605	2735	2605	3370	1820	2595	2690.68	1.62	0	4513	2881	2737	2651	2507	2421	2695	2465	78	775	500	1810	5	1	15069831	407	5.95	0.65	12	0.56	454.00	4132.00	4070	20230503	-33.66	2410	20231031	12.03	3195	-15.49	20240215	2565	5.26	20240314	4070	-33.66	20230503	2410	12.03	20231031	1.71	N	263020	500	77 억		244700	N	N	0	N	00	N
86	20240315	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	100	2	3.85	218339960	81150	27.58	2605	2735	2605	3370	1820	2595	2690.57	1.62	0	3958	2881	2737	2651	2507	2421	2695	2465	78	775	500	1810	5	1	15069831	406	5.94	0.65	12	0.54	454.00	4132.00	4070	20230503	-33.78	2410	20231031	11.83	3195	-15.65	20240215	2565	5.07	20240314	4070	-33.78	20230503	2410	11.83	20231031	1.71	N	263020	500	77 억		244700	N	N	0	N	00	N
87	20240315	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	105	2	4.05	208924515	77663	26.39	2605	2735	2605	3370	1820	2595	2690.14	1.62	0	3310	2881	2737	2651	2507	2421	2695	2465	78	775	500	1810	5	1	15069831	407	5.95	0.65	12	0.52	454.00	4132.00	4070	20230503	-33.66	2410	20231031	12.03	3195	-15.49	20240215	2565	5.26	20240314	4070	-33.66	20230503	2410	12.03	20231031	1.71	N	263020	500	77 억		244700	N	N	0	N	00	N
88	20240315	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	105	2	4.05	149128075	55643	18.91	2605	2730	2605	3370	1820	2595	2680.09	1.62	0	-3419	2881	2737	2651	2507	2421	2695	2465	78	775	500	1810	5	1	15069831	407	5.95	0.65	12	0.37	454.00	4132.00	4070	20230503	-33.66	2410	20231031	12.03	3195	-15.49	20240215	2565	5.26	20240314	4070	-33.66	20230503	2410	12.03	20231031	1.71	N	263020	500	77 억		244700	N	N	0	N	00	N
89	20240315	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	40	2	1.54	14673665	5597	1.90	2605	2635	2605	3370	1820	2595	2621.70	1.62	0	305	2881	2737	2651	2507	2421	2695	2465	78	775	500	1810	5	1	15069831	397	5.80	0.64	12	0.04	454.00	4132.00	4070	20230503	-35.26	2410	20231031	9.34	3195	-17.53	20240215	2565	2.73	20240314	4070	-35.26	20230503	2410	9.34	20231031	1.71	N	263020	500	77 억		244700	N	N	0	N	00	N
90	20240314	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-185	5	-6.65	778950525	291293	186.00	2780	2795	2565	3610	1950	2780	2675.09	1.65	0	-4303	2913	2846	2803	2736	2693	2825	2715	78	830	500	1940	5	1	15069831	391	5.72	0.63	12	1.93	454.00	4132.00	4070	20230503	-36.24	2410	20231031	7.68	3195	-18.78	20240215	2565	1.17	20240314	4070	-36.24	20230503	2410	7.68	20231031	1.72	N	263020	500	77 억		249018	N	N	0	N	00	N
91	20240314	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-145	5	-5.22	573412300	211980	135.36	2780	2795	2620	3610	1950	2780	2705.03	1.65	0	-7420	2913	2846	2803	2736	2693	2825	2715	78	830	500	1940	5	1	15069831	397	5.80	0.64	12	1.41	454.00	4132.00	4070	20230503	-35.26	2410	20231031	9.34	3195	-17.53	20240215	2620	0.57	20240314	4070	-35.26	20230503	2410	9.34	20231031	1.72	N	263020	500	77 억		249018	N	N	0	N	00	N
92	20240314	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-100	5	-3.60	398050315	145638	93.00	2780	2795	2675	3610	1950	2780	2733.15	1.65	0	-16250	2913	2846	2803	2736	2693	2825	2715	78	830	500	1940	5	1	15069831	404	5.90	0.65	12	0.97	454.00	4132.00	4070	20230503	-34.15	2410	20231031	11.20	3195	-16.12	20240215	2675	0.19	20240314	4070	-34.15	20230503	2410	11.20	20231031	1.72	N	263020	500	77 억		249018	N	N	0	N	00	N
93	20240314	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-60	5	-2.16	264968210	96359	61.53	2780	2795	2720	3610	1950	2780	2749.80	1.65	0	-5736	2913	2846	2803	2736	2693	2825	2715	78	830	500	1940	5	1	15069831	410	5.99	0.66	12	0.64	454.00	4132.00	4070	20230503	-33.17	2410	20231031	12.86	3195	-14.87	20240215	2720	0.00	20240314	4070	-33.17	20230503	2410	12.86	20231031	1.72	N	263020	500	77 억		249018	N	N	0	N	00	N
94	20240314	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-50	5	-1.80	232775070	84538	53.98	2780	2795	2725	3610	1950	2780	2753.50	1.65	0	-5736	2913	2846	2803	2736	2693	2825	2715	78	830	500	1940	5	1	15069831	411	6.01	0.66	12	0.56	454.00	4132.00	4070	20230503	-32.92	2410	20231031	13.28	3195	-14.55	20240215	2725	0.18	20240314	4070	-32.92	20230503	2410	13.28	20231031	1.72	N	263020	500	77 억		249018	N	N	0	N	00	N
95	20240314	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-40	5	-1.44	108653705	39336	25.12	2780	2795	2740	3610	1950	2780	2762.20	1.65	0	-10501	2913	2846	2803	2736	2693	2825	2715	78	830	500	1940	5	1	15069831	413	6.04	0.66	12	0.26	454.00	4132.00	4070	20230503	-32.68	2410	20231031	13.69	3195	-14.24	20240215	2740	0.00	20240314	4070	-32.68	20230503	2410	13.69	20231031	1.72	N	263020	500	77 억		249018	N	N	0	N	00	N
96	20240314	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-25	5	-0.90	63539730	22919	14.63	2780	2795	2755	3610	1950	2780	2772.36	1.65	0	-9604	2913	2846	2803	2736	2693	2825	2715	78	830	500	1940	5	1	15069831	415	6.07	0.67	12	0.15	454.00	4132.00	4070	20230503	-32.31	2410	20231031	14.32	3195	-13.77	20240215	2745	0.36	20240117	4070	-32.31	20230503	2410	14.32	20231031	1.72	N	263020	500	77 억		249018	N	N	0	N	00	N
97	20240314	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-5	5	-0.18	25851405	9281	5.93	2780	2795	2775	3610	1950	2780	2785.41	1.65	0	-3902	2913	2846	2803	2736	2693	2825	2715	78	830	500	1940	5	1	15069831	418	6.11	0.67	12	0.06	454.00	4132.00	4070	20230503	-31.82	2410	20231031	15.15	3195	-13.15	20240215	2745	1.09	20240117	4070	-31.82	20230503	2410	15.15	20231031	1.72	N	263020	500	77 억		249018	N	N	0	N	00	N
98	20240313	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-100	5	-3.47	437301910	156608	685.76	2870	2870	2760	3740	2020	2880	2792.41	1.69	0	-5664	2926	2902	2871	2847	2816	2915	2860	78	860	500	2010	5	1	15069831	419	6.12	0.67	12	1.04	454.00	4132.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2745	1.28	20240117	4070	-31.70	20230503	2410	15.35	20231031	1.71	N	263020	500	77 억		255019	N	N	0	N	00	N
99	20240313	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-85	5	-2.95	418165465	149733	655.66	2870	2870	2760	3740	2020	2880	2792.74	1.69	0	-5783	2926	2902	2871	2847	2816	2915	2860	78	860	500	2010	5	1	15069831	421	6.16	0.68	12	0.99	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2745	1.82	20240117	4070	-31.33	20230503	2410	15.98	20231031	1.71	N	263020	500	77 억		255019	N	N	0	N	00	N
100	20240313	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-100	5	-3.47	282875320	100998	442.26	2870	2870	2780	3740	2020	2880	2800.80	1.69	0	-8448	2926	2902	2871	2847	2816	2915	2860	78	860	500	2010	5	1	15069831	419	6.12	0.67	12	0.67	454.00	4132.00	4070	20230503	-31.70	2410	20231031	15.35	3195	-12.99	20240215	2745	1.28	20240117	4070	-31.70	20230503	2410	15.35	20231031	1.71	N	263020	500	77 억		255019	N	N	0	N	00	N
101	20240313	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-85	5	-2.95	168653035	59952	262.52	2870	2870	2780	3740	2020	2880	2813.13	1.69	0	-13075	2926	2902	2871	2847	2816	2915	2860	78	860	500	2010	5	1	15069831	421	6.16	0.68	12	0.40	454.00	4132.00	4070	20230503	-31.33	2410	20231031	15.98	3195	-12.52	20240215	2745	1.82	20240117	4070	-31.33	20230503	2410	15.98	20231031	1.71	N	263020	500	77 억		255019	N	N	0	N	00	N
102	20240313	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-70	5	-2.43	77549290	27412	120.03	2870	2870	2810	3740	2020	2880	2829.03	1.69	0	-6033	2926	2902	2871	2847	2816	2915	2860	78	860	500	2010	5	1	15069831	423	6.19	0.68	12	0.18	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	3195	-12.05	20240215	2745	2.37	20240117	4070	-30.96	20230503	2410	16.60	20231031	1.71	N	263020	500	77 억		255019	N	N	0	N	00	N
103	20240313	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-65	5	-2.26	48362690	17038	74.61	2870	2870	2810	3740	2020	2880	2838.52	1.69	0	-5938	2926	2902	2871	2847	2816	2915	2860	78	860	500	2010	5	1	15069831	424	6.20	0.68	12	0.11	454.00	4132.00	4070	20230503	-30.84	2410	20231031	16.80	3195	-11.89	20240215	2745	2.55	20240117	4070	-30.84	20230503	2410	16.80	20231031	1.71	N	263020	500	77 억		255019	N	N	0	N	00	N
104	20240313	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-30	5	-1.04	27909180	9797	42.90	2870	2870	2835	3740	2020	2880	2848.75	1.69	0	-4861	2926	2902	2871	2847	2816	2915	2860	78	860	500	2010	5	1	15069831	429	6.28	0.69	12	0.07	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2745	3.83	20240117	4070	-29.98	20230503	2410	18.26	20231031	1.71	N	263020	500	77 억		255019	N	N	0	N	00	N
105	20240313	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	2328100	815	3.57	2870	2870	2855	3740	2020	2880	2856.56	1.69	0	-755	2926	2902	2871	2847	2816	2915	2860	78	860	500	2010	5	1	15069831	431	6.30	0.69	12	0.01	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2745	4.19	20240117	4070	-29.73	20230503	2410	18.67	20231031	1.71	N	263020	500	77 억		255019	N	N	0	N	00	N
106	20240312	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	15	2	0.52	65300955	22837	146.35	2875	2895	2840	3720	2010	2865	2859.44	1.70	0	-1592	2938	2901	2883	2846	2828	2892	2837	78	855	500	2000	5	1	15069831	434	6.34	0.70	12	0.15	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2745	4.92	20240117	4070	-29.24	20230503	2410	19.50	20231031	1.70	N	263020	500	77 억		256627	N	N	0	N	00	N
107	20240312	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	60121555	21032	134.79	2875	2895	2840	3720	2010	2865	2858.58	1.70	0	-1604	2938	2901	2883	2846	2828	2892	2837	78	855	500	2000	5	1	15069831	432	6.31	0.69	12	0.14	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	3195	-10.33	20240215	2745	4.37	20240117	4070	-29.61	20230503	2410	18.88	20231031	1.70	N	263020	500	77 억		256627	N	N	0	N	00	N
108	20240312	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	15	2	0.52	57409460	20087	128.73	2875	2895	2840	3720	2010	2865	2858.04	1.70	0	-1340	2938	2901	2883	2846	2828	2892	2837	78	855	500	2000	5	1	15069831	434	6.34	0.70	12	0.13	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2745	4.92	20240117	4070	-29.24	20230503	2410	19.50	20231031	1.70	N	263020	500	77 억		256627	N	N	0	N	00	N
109	20240312	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-5	5	-0.17	51929720	18181	116.51	2875	2895	2840	3720	2010	2865	2856.26	1.70	0	-1223	2938	2901	2883	2846	2828	2892	2837	78	855	500	2000	5	1	15069831	431	6.30	0.69	12	0.12	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2745	4.19	20240117	4070	-29.73	20230503	2410	18.67	20231031	1.70	N	263020	500	77 억		256627	N	N	0	N	00	N
110	20240312	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	10	2	0.35	50018500	17513	112.23	2875	2895	2840	3720	2010	2865	2856.08	1.70	0	-1223	2938	2901	2883	2846	2828	2892	2837	78	855	500	2000	5	1	15069831	433	6.33	0.70	12	0.12	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	3195	-10.02	20240215	2745	4.74	20240117	4070	-29.36	20230503	2410	19.29	20231031	1.70	N	263020	500	77 억		256627	N	N	0	N	00	N
111	20240312	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-15	5	-0.52	46532955	16299	104.45	2875	2895	2840	3720	2010	2865	2854.96	1.70	0	-250	2938	2901	2883	2846	2828	2892	2837	78	855	500	2000	5	1	15069831	429	6.28	0.69	12	0.11	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2745	3.83	20240117	4070	-29.98	20230503	2410	18.26	20231031	1.70	N	263020	500	77 억		256627	N	N	0	N	00	N
112	20240312	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	10	2	0.35	15505370	5408	34.66	2875	2895	2860	3720	2010	2865	2867.12	1.70	0	-1094	2938	2901	2883	2846	2828	2892	2837	78	855	500	2000	5	1	15069831	433	6.33	0.70	12	0.04	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	3195	-10.02	20240215	2745	4.74	20240117	4070	-29.36	20230503	2410	19.29	20231031	1.70	N	263020	500	77 억		256627	N	N	0	N	00	N
113	20240312	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	0	3	0.00	1186130	414	2.65	2875	2875	2865	3720	2010	2865	2865.05	1.70	0	-289	2938	2901	2883	2846	2828	2892	2837	78	855	500	2000	5	1	15069831	432	6.31	0.69	12	0.00	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	3195	-10.33	20240215	2745	4.37	20240117	4070	-29.61	20230503	2410	18.88	20231031	1.70	N	263020	500	77 억		256627	N	N	0	N	00	N
114	20240311	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-25	5	-0.87	44975895	15604	44.48	2890	2920	2865	3755	2025	2890	2882.33	1.71	0	-859	3003	2946	2893	2836	2783	2975	2865	78	865	500	2020	5	1	15069831	432	6.31	0.69	12	0.10	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	3195	-10.33	20240215	2745	4.37	20240117	4070	-29.61	20230503	2410	18.88	20231031	1.74	N	263020	500	77 억		257498	N	N	0	N	00	N
115	20240311	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-10	5	-0.35	37716465	13071	37.26	2890	2920	2870	3755	2025	2890	2885.51	1.71	0	-626	3003	2946	2893	2836	2783	2975	2865	78	865	500	2020	5	1	15069831	434	6.34	0.70	12	0.09	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2745	4.92	20240117	4070	-29.24	20230503	2410	19.50	20231031	1.74	N	263020	500	77 억		257498	N	N	0	N	00	N
116	20240311	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-20	5	-0.69	35199500	12197	34.77	2890	2920	2870	3755	2025	2890	2885.91	1.71	0	-544	3003	2946	2893	2836	2783	2975	2865	78	865	500	2020	5	1	15069831	433	6.32	0.69	12	0.08	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.74	N	263020	500	77 억		257498	N	N	0	N	00	N
117	20240311	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-5	5	-0.17	23696730	8199	23.37	2890	2920	2880	3755	2025	2890	2890.20	1.71	0	-515	3003	2946	2893	2836	2783	2975	2865	78	865	500	2020	5	1	15069831	435	6.35	0.70	12	0.05	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.74	N	263020	500	77 억		257498	N	N	0	N	00	N
118	20240311	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-10	5	-0.35	21788615	7537	21.49	2890	2920	2880	3755	2025	2890	2890.89	1.71	0	-515	3003	2946	2893	2836	2783	2975	2865	78	865	500	2020	5	1	15069831	434	6.34	0.70	12	0.05	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2745	4.92	20240117	4070	-29.24	20230503	2410	19.50	20231031	1.74	N	263020	500	77 억		257498	N	N	0	N	00	N
119	20240311	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-5	5	-0.17	21244255	7348	20.95	2890	2920	2880	3755	2025	2890	2891.16	1.71	0	-515	3003	2946	2893	2836	2783	2975	2865	78	865	500	2020	5	1	15069831	435	6.35	0.70	12	0.05	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.74	N	263020	500	77 억		257498	N	N	0	N	00	N
120	20240311	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	0	3	0.00	15555140	5376	15.33	2890	2920	2880	3755	2025	2890	2893.44	1.71	0	-537	3003	2946	2893	2836	2783	2975	2865	78	865	500	2020	5	1	15069831	436	6.37	0.70	12	0.04	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	3195	-9.55	20240215	2745	5.28	20240117	4070	-28.99	20230503	2410	19.92	20231031	1.74	N	263020	500	77 억		257498	N	N	0	N	00	N
121	20240311	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	10	2	0.35	8085770	2794	7.97	2890	2920	2880	3755	2025	2890	2893.98	1.71	0	-69	3003	2946	2893	2836	2783	2975	2865	78	865	500	2020	5	1	15069831	437	6.39	0.70	12	0.02	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2745	5.65	20240117	4070	-28.75	20230503	2410	20.33	20231031	1.74	N	263020	500	77 억		257498	N	N	0	N	00	N
122	20240308	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	30	2	1.05	101117245	35078	79.93	2840	2950	2840	3715	2005	2860	2882.64	1.69	0	2630	2910	2885	2850	2825	2790	2867	2807	78	855	500	2000	5	1	15069831	436	6.37	0.70	12	0.23	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	3195	-9.55	20240215	2745	5.28	20240117	4070	-28.99	20230503	2410	19.92	20231031	1.70	N	263020	500	77 억		254884	N	N	0	N	00	N
123	20240308	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	30	2	1.05	97162740	33706	76.80	2840	2950	2840	3715	2005	2860	2882.65	1.69	0	2330	2910	2885	2850	2825	2790	2867	2807	78	855	500	2000	5	1	15069831	436	6.37	0.70	12	0.22	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	3195	-9.55	20240215	2745	5.28	20240117	4070	-28.99	20230503	2410	19.92	20231031	1.70	N	263020	500	77 억		254884	N	N	0	N	00	N
124	20240308	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	40	2	1.40	86226555	29906	68.14	2840	2950	2840	3715	2005	2860	2883.25	1.69	0	1902	2910	2885	2850	2825	2790	2867	2807	78	855	500	2000	5	1	15069831	437	6.39	0.70	12	0.20	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	3195	-9.23	20240215	2745	5.65	20240117	4070	-28.75	20230503	2410	20.33	20231031	1.70	N	263020	500	77 억		254884	N	N	0	N	00	N
125	20240308	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	20	2	0.70	84124735	29181	66.49	2840	2950	2840	3715	2005	2860	2882.86	1.69	0	1907	2910	2885	2850	2825	2790	2867	2807	78	855	500	2000	5	1	15069831	434	6.34	0.70	12	0.19	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2745	4.92	20240117	4070	-29.24	20230503	2410	19.50	20231031	1.70	N	263020	500	77 억		254884	N	N	0	N	00	N
126	20240308	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	45	2	1.57	64807660	22554	51.39	2840	2950	2840	3715	2005	2860	2873.44	1.69	0	2200	2910	2885	2850	2825	2790	2867	2807	78	855	500	2000	5	1	15069831	438	6.40	0.70	12	0.15	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	3195	-9.08	20240215	2745	5.83	20240117	4070	-28.62	20230503	2410	20.54	20231031	1.70	N	263020	500	77 억		254884	N	N	0	N	00	N
127	20240308	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	39864790	13890	31.65	2840	2950	2840	3715	2005	2860	2870.04	1.69	0	2374	2910	2885	2850	2825	2790	2867	2807	78	855	500	2000	5	1	15069831	432	6.31	0.69	12	0.09	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	3195	-10.33	20240215	2745	4.37	20240117	4070	-29.61	20230503	2410	18.88	20231031	1.70	N	263020	500	77 억		254884	N	N	0	N	00	N
128	20240308	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	26919695	9375	21.36	2840	2950	2840	3715	2005	2860	2871.43	1.69	0	1602	2910	2885	2850	2825	2790	2867	2807	78	855	500	2000	5	1	15069831	432	6.31	0.69	12	0.06	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	3195	-10.33	20240215	2745	4.37	20240117	4070	-29.61	20230503	2410	18.88	20231031	1.70	N	263020	500	77 억		254884	N	N	0	N	00	N
129	20240308	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-10	5	-0.35	1534260	540	1.23	2840	2850	2840	3715	2005	2860	2841.22	1.69	0	-64	2910	2885	2850	2825	2790	2867	2807	78	855	500	2000	5	1	15069831	429	6.28	0.69	12	0.00	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2745	3.83	20240117	4070	-29.98	20230503	2410	18.26	20231031	1.70	N	263020	500	77 억		254884	N	N	0	N	00	N
130	20240307	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-25	5	-0.87	124873545	43887	142.00	2865	2875	2815	3750	2020	2885	2845.34	1.65	0	786	2935	2910	2875	2850	2815	2915	2855	78	865	500	2010	5	1	15376404	440	6.30	0.69	12	0.29	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2745	4.19	20240117	4070	-29.73	20230503	2410	18.67	20231031	1.75	N	263020	500	77 억		254116	N	N	0	N	00	N
131	20240307	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	117626135	41358	133.82	2865	2870	2815	3750	2020	2885	2844.10	1.65	0	1109	2935	2910	2875	2850	2815	2915	2855	78	865	500	2010	5	1	15376404	441	6.32	0.69	12	0.27	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.75	N	263020	500	77 억		254116	N	N	0	N	00	N
132	20240307	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-35	5	-1.21	107611750	37859	122.50	2865	2870	2815	3750	2020	2885	2842.44	1.65	0	1451	2935	2910	2875	2850	2815	2915	2855	78	865	500	2010	5	1	15376404	438	6.28	0.69	12	0.25	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2745	3.83	20240117	4070	-29.98	20230503	2410	18.26	20231031	1.75	N	263020	500	77 억		254116	N	N	0	N	00	N
133	20240307	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-30	5	-1.04	94175180	33155	107.28	2865	2870	2815	3750	2020	2885	2840.45	1.65	0	1790	2935	2910	2875	2850	2815	2915	2855	78	865	500	2010	5	1	15376404	439	6.29	0.69	12	0.22	454.00	4132.00	4070	20230503	-29.85	2410	20231031	18.46	3195	-10.64	20240215	2745	4.01	20240117	4070	-29.85	20230503	2410	18.46	20231031	1.75	N	263020	500	77 억		254116	N	N	0	N	00	N
134	20240307	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-40	5	-1.39	86039215	30299	98.04	2865	2870	2815	3750	2020	2885	2839.67	1.65	0	1883	2935	2910	2875	2850	2815	2915	2855	78	865	500	2010	5	1	15376404	437	6.27	0.69	12	0.20	454.00	4132.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2745	3.64	20240117	4070	-30.10	20230503	2410	18.05	20231031	1.75	N	263020	500	77 억		254116	N	N	0	N	00	N
135	20240307	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-55	5	-1.91	53044700	18616	60.23	2865	2870	2830	3750	2020	2885	2849.41	1.65	0	-308	2935	2910	2875	2850	2815	2915	2855	78	865	500	2010	5	1	15376404	435	6.23	0.68	12	0.12	454.00	4132.00	4070	20230503	-30.47	2410	20231031	17.43	3195	-11.42	20240215	2745	3.10	20240117	4070	-30.47	20230503	2410	17.43	20231031	1.75	N	263020	500	77 억		254116	N	N	0	N	00	N
136	20240307	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-35	5	-1.21	27585740	9665	31.27	2865	2870	2840	3750	2020	2885	2854.19	1.65	0	-826	2935	2910	2875	2850	2815	2915	2855	78	865	500	2010	5	1	15376404	438	6.28	0.69	12	0.06	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	3195	-10.80	20240215	2745	3.83	20240117	4070	-29.98	20230503	2410	18.26	20231031	1.75	N	263020	500	77 억		254116	N	N	0	N	00	N
137	20240307	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	5380265	1879	6.08	2865	2870	2850	3750	2020	2885	2863.37	1.65	0	128	2935	2910	2875	2850	2815	2915	2855	78	865	500	2010	5	1	15376404	441	6.32	0.69	12	0.01	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.75	N	263020	500	77 억		254116	N	N	0	N	00	N
138	20240306	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	88656605	30894	62.69	2885	2900	2840	3750	2020	2885	2869.70	1.70	0	-7887	3078	2981	2898	2801	2718	3030	2850	78	865	500	2010	5	1	15376404	444	6.35	0.70	12	0.20	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.77	N	263020	500	77 억		262019	N	N	0	N	00	N
139	20240306	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	87208445	30392	61.67	2885	2900	2840	3750	2020	2885	2869.45	1.70	0	-7896	3078	2981	2898	2801	2718	3030	2850	78	865	500	2010	5	1	15376404	441	6.32	0.69	12	0.20	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.77	N	263020	500	77 억		262019	N	N	0	N	00	N
140	20240306	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-25	5	-0.87	63531755	22175	45.00	2885	2900	2840	3750	2020	2885	2865.02	1.70	0	-3303	3078	2981	2898	2801	2718	3030	2850	78	865	500	2010	5	1	15376404	440	6.30	0.69	12	0.14	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	3195	-10.49	20240215	2745	4.19	20240117	4070	-29.73	20230503	2410	18.67	20231031	1.77	N	263020	500	77 억		262019	N	N	0	N	00	N
141	20240306	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	60467315	21101	42.82	2885	2900	2840	3750	2020	2885	2865.61	1.70	0	-3251	3078	2981	2898	2801	2718	3030	2850	78	865	500	2010	5	1	15376404	441	6.32	0.69	12	0.14	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.77	N	263020	500	77 억		262019	N	N	0	N	00	N
142	20240306	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	36262175	12613	25.59	2885	2900	2860	3750	2020	2885	2874.98	1.70	0	-3294	3078	2981	2898	2801	2718	3030	2850	78	865	500	2010	5	1	15376404	441	6.32	0.69	12	0.08	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.77	N	263020	500	77 억		262019	N	N	0	N	00	N
143	20240306	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	10	2	0.35	28487750	9915	20.12	2885	2900	2860	3750	2020	2885	2873.20	1.70	0	-1111	3078	2981	2898	2801	2718	3030	2850	78	865	500	2010	5	1	15376404	445	6.38	0.70	12	0.06	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	3195	-9.39	20240215	2745	5.46	20240117	4070	-28.87	20230503	2410	20.12	20231031	1.77	N	263020	500	77 억		262019	N	N	0	N	00	N
144	20240306	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	20613855	7172	14.55	2885	2895	2860	3750	2020	2885	2874.21	1.70	0	-922	3078	2981	2898	2801	2718	3030	2850	78	865	500	2010	5	1	15376404	441	6.32	0.69	12	0.05	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.77	N	263020	500	77 억		262019	N	N	0	N	00	N
145	20240306	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	2873125	996	2.02	2885	2885	2870	3750	2020	2885	2884.66	1.70	0	-879	3078	2981	2898	2801	2718	3030	2850	78	865	500	2010	5	1	15376404	444	6.35	0.70	12	0.01	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.77	N	263020	500	77 억		262019	N	N	0	N	00	N
146	20240305	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	140878295	49281	159.45	2815	2995	2815	3750	2020	2885	2858.19	1.71	0	-1186	2985	2935	2895	2845	2805	2915	2825	78	865	500	2010	5	1	15376404	444	6.35	0.70	12	0.32	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.79	N	263020	500	77 억		263221	N	N	0	N	00	N
147	20240305	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	133882055	46855	151.60	2815	2995	2815	3750	2020	2885	2857.37	1.71	0	-511	2985	2935	2895	2845	2805	2915	2825	78	865	500	2010	5	1	15376404	444	6.35	0.70	12	0.30	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.79	N	263020	500	77 억		263221	N	N	0	N	00	N
148	20240305	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	45	2	1.56	113747630	39894	129.08	2815	2995	2815	3750	2020	2885	2851.25	1.71	0	-366	2985	2935	2895	2845	2805	2915	2825	78	865	500	2010	5	1	15376404	451	6.45	0.71	12	0.26	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	3195	-8.29	20240215	2745	6.74	20240117	4070	-28.01	20230503	2410	21.58	20231031	1.79	N	263020	500	77 억		263221	N	N	0	N	00	N
149	20240305	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	81837025	28838	93.31	2815	2880	2815	3750	2020	2885	2837.82	1.71	0	1141	2985	2935	2895	2845	2805	2915	2825	78	865	500	2010	5	1	15376404	441	6.32	0.69	12	0.19	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.79	N	263020	500	77 억		263221	N	N	0	N	00	N
150	20240305	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-10	5	-0.35	76367450	26934	87.15	2815	2880	2815	3750	2020	2885	2835.35	1.71	0	1194	2985	2935	2895	2845	2805	2915	2825	78	865	500	2010	5	1	15376404	442	6.33	0.70	12	0.18	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	3195	-10.02	20240215	2745	4.74	20240117	4070	-29.36	20230503	2410	19.29	20231031	1.79	N	263020	500	77 억		263221	N	N	0	N	00	N
151	20240305	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	74059385	26130	84.55	2815	2880	2815	3750	2020	2885	2834.27	1.71	0	1334	2985	2935	2895	2845	2805	2915	2825	78	865	500	2010	5	1	15376404	441	6.32	0.69	12	0.17	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.79	N	263020	500	77 억		263221	N	N	0	N	00	N
152	20240305	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-50	5	-1.73	44476710	15740	50.93	2815	2880	2815	3750	2020	2885	2825.71	1.71	0	1094	2985	2935	2895	2845	2805	2915	2825	78	865	500	2010	5	1	15376404	436	6.24	0.69	12	0.10	454.00	4132.00	4070	20230503	-30.34	2410	20231031	17.63	3195	-11.27	20240215	2745	3.28	20240117	4070	-30.34	20230503	2410	17.63	20231031	1.79	N	263020	500	77 억		263221	N	N	0	N	00	N
153	20240305	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-40	5	-1.39	31386890	11135	36.03	2815	2880	2815	3750	2020	2885	2818.76	1.71	0	1723	2985	2935	2895	2845	2805	2915	2825	78	865	500	2010	5	1	15376404	437	6.27	0.69	12	0.07	454.00	4132.00	4070	20230503	-30.10	2410	20231031	18.05	3195	-10.95	20240215	2745	3.64	20240117	4070	-30.10	20230503	2410	18.05	20231031	1.79	N	263020	500	77 억		263221	N	N	0	N	00	N
154	20240304	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-15	5	-0.52	89323465	30906	153.94	2900	2945	2855	3770	2030	2900	2890.15	1.70	0	619	2973	2936	2908	2871	2843	2922	2857	78	870	500	2030	5	1	15376404	444	6.35	0.70	12	0.20	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.79	N	263020	500	77 억		262021	N	N	0	N	00	N
155	20240304	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-30	5	-1.03	72617715	25072	124.88	2900	2945	2870	3770	2030	2900	2896.36	1.70	0	409	2973	2936	2908	2871	2843	2922	2857	78	870	500	2030	5	1	15376404	441	6.32	0.69	12	0.16	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	3195	-10.17	20240215	2745	4.55	20240117	4070	-29.48	20230503	2410	19.09	20231031	1.79	N	263020	500	77 억		262021	N	N	0	N	00	N
156	20240304	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-15	5	-0.52	69848525	24108	120.08	2900	2945	2870	3770	2030	2900	2897.31	1.70	0	426	2973	2936	2908	2871	2843	2922	2857	78	870	500	2030	5	1	15376404	444	6.35	0.70	12	0.16	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.79	N	263020	500	77 억		262021	N	N	0	N	00	N
157	20240304	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-20	5	-0.69	62237730	21460	106.89	2900	2945	2875	3770	2030	2900	2900.17	1.70	0	502	2973	2936	2908	2871	2843	2922	2857	78	870	500	2030	5	1	15376404	443	6.34	0.70	12	0.14	454.00	4132.00	4070	20230503	-29.24	2410	20231031	19.50	3195	-9.86	20240215	2745	4.92	20240117	4070	-29.24	20230503	2410	19.50	20231031	1.79	N	263020	500	77 억		262021	N	N	0	N	00	N
158	20240304	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-15	5	-0.52	60801745	20961	104.40	2900	2945	2880	3770	2030	2900	2900.71	1.70	0	566	2973	2936	2908	2871	2843	2922	2857	78	870	500	2030	5	1	15376404	444	6.35	0.70	12	0.14	454.00	4132.00	4070	20230503	-29.12	2410	20231031	19.71	3195	-9.70	20240215	2745	5.10	20240117	4070	-29.12	20230503	2410	19.71	20231031	1.79	N	263020	500	77 억		262021	N	N	0	N	00	N
159	20240304	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-5	5	-0.17	41203605	14166	70.56	2900	2945	2890	3770	2030	2900	2908.65	1.70	0	287	2973	2936	2908	2871	2843	2922	2857	78	870	500	2030	5	1	15376404	445	6.38	0.70	12	0.09	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	3195	-9.39	20240215	2745	5.46	20240117	4070	-28.87	20230503	2410	20.12	20231031	1.79	N	263020	500	77 억		262021	N	N	0	N	00	N
160	20240304	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	10	2	0.34	31546810	10829	53.94	2900	2945	2900	3770	2030	2900	2913.22	1.70	0	36	2973	2936	2908	2871	2843	2922	2857	78	870	500	2030	5	1	15376404	447	6.41	0.70	12	0.07	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	3195	-8.92	20240215	2745	6.01	20240117	4070	-28.50	20230503	2410	20.75	20231031	1.79	N	263020	500	77 억		262021	N	N	0	N	00	N
161	20240304	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	15	2	0.52	8572900	2953	14.71	2900	2915	2900	3770	2030	2900	2903.15	1.70	0	248	2973	2936	2908	2871	2843	2922	2857	78	870	500	2030	5	1	15376404	448	6.42	0.71	12	0.02	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	3195	-8.76	20240215	2745	6.19	20240117	4070	-28.38	20230503	2410	20.95	20231031	1.79	N	263020	500	77 억		262021	N	N	0	N	00	N