KissMeData/285800/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	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-105	5	-2.71	445517165	116121	76.08	3870	3935	3770	5040	2720	3880	3836.69	0.47	0	-22570	3970	3925	3885	3840	3800	3947	3862	17	1160	100	2400	5	1	17477270	660	-31.20	1.61	12	0.66	-121.00	2352.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3715	1.62	20240320	13000	-70.96	20230601	3485	8.32	20231023	3.31	N	285800	100	17 억		82070	N	N	0	N	00	N
3	20240329	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-50	5	-1.29	393021140	102234	66.98	3870	3935	3780	5040	2720	3880	3844.33	0.47	0	-22062	3970	3925	3885	3840	3800	3947	3862	17	1160	100	2400	5	1	17477270	669	-31.65	1.63	12	0.58	-121.00	2352.00	13000	20230601	-70.54	3485	20231023	9.90	4850	-21.03	20240131	3715	3.10	20240320	13000	-70.54	20230601	3485	9.90	20231023	3.31	N	285800	100	17 억		82070	N	N	0	N	00	N
4	20240329	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-30	5	-0.77	291861170	75640	49.56	3870	3935	3815	5040	2720	3880	3858.56	0.47	0	-20964	3970	3925	3885	3840	3800	3947	3862	17	1160	100	2400	5	1	17477270	673	-31.82	1.64	12	0.43	-121.00	2352.00	13000	20230601	-70.38	3485	20231023	10.47	4850	-20.62	20240131	3715	3.63	20240320	13000	-70.38	20230601	3485	10.47	20231023	3.31	N	285800	100	17 억		82070	N	N	0	N	00	N
5	20240329	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-35	5	-0.90	264378215	68486	44.87	3870	3935	3815	5040	2720	3880	3860.32	0.47	0	-17141	3970	3925	3885	3840	3800	3947	3862	17	1160	100	2400	5	1	17477270	672	-31.78	1.63	12	0.39	-121.00	2352.00	13000	20230601	-70.42	3485	20231023	10.33	4850	-20.72	20240131	3715	3.50	20240320	13000	-70.42	20230601	3485	10.33	20231023	3.31	N	285800	100	17 억		82070	N	N	0	N	00	N
6	20240329	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	0	3	0.00	202181490	52328	34.29	3870	3935	3815	5040	2720	3880	3863.73	0.47	0	-16373	3970	3925	3885	3840	3800	3947	3862	17	1160	100	2400	5	1	17477270	678	-32.07	1.65	12	0.30	-121.00	2352.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3715	4.44	20240320	13000	-70.15	20230601	3485	11.33	20231023	3.31	N	285800	100	17 억		82070	N	N	0	N	00	N
7	20240329	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-10	5	-0.26	172790800	44721	29.30	3870	3935	3815	5040	2720	3880	3863.75	0.47	0	-12159	3970	3925	3885	3840	3800	3947	3862	17	1160	100	2400	5	1	17477270	676	-31.98	1.65	12	0.26	-121.00	2352.00	13000	20230601	-70.23	3485	20231023	11.05	4850	-20.21	20240131	3715	4.17	20240320	13000	-70.23	20230601	3485	11.05	20231023	3.31	N	285800	100	17 억		82070	N	N	0	N	00	N
8	20240329	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	15	2	0.39	114389650	29675	19.44	3870	3935	3815	5040	2720	3880	3854.75	0.47	0	-1936	3970	3925	3885	3840	3800	3947	3862	17	1160	100	2400	5	1	17477270	681	-32.19	1.66	12	0.17	-121.00	2352.00	13000	20230601	-70.04	3485	20231023	11.76	4850	-19.69	20240131	3715	4.85	20240320	13000	-70.04	20230601	3485	11.76	20231023	3.31	N	285800	100	17 억		82070	N	N	0	N	00	N
9	20240329	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-10	5	-0.26	40665395	10562	6.92	3870	3875	3835	5040	2720	3880	3850.16	0.47	0	3976	3970	3925	3885	3840	3800	3947	3862	17	1160	100	2400	5	1	17477270	676	-31.98	1.65	12	0.06	-121.00	2352.00	13000	20230601	-70.23	3485	20231023	11.05	4850	-20.21	20240131	3715	4.17	20240320	13000	-70.23	20230601	3485	11.05	20231023	3.31	N	285800	100	17 억		82070	N	N	0	N	00	N
10	20240328	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	30	2	0.78	593835615	152519	134.06	3855	3930	3845	5000	2695	3850	3893.72	0.41	0	11695	3916	3882	3826	3792	3736	3900	3810	17	1150	100	2380	5	1	17477270	678	-32.07	1.65	12	0.87	-121.00	2352.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3715	4.44	20240320	13000	-70.15	20230601	3485	11.33	20231023	3.50	N	285800	100	17 억		70996	N	N	0	N	00	N
11	20240328	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	30	2	0.78	567940895	145847	128.20	3855	3930	3845	5000	2695	3850	3894.09	0.41	0	12916	3916	3882	3826	3792	3736	3900	3810	17	1150	100	2380	5	1	17477270	678	-32.07	1.65	12	0.83	-121.00	2352.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3715	4.44	20240320	13000	-70.15	20230601	3485	11.33	20231023	3.50	N	285800	100	17 억		70996	N	N	0	N	00	N
12	20240328	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	35	2	0.91	542083175	139184	122.34	3855	3930	3845	5000	2695	3850	3894.72	0.41	0	13261	3916	3882	3826	3792	3736	3900	3810	17	1150	100	2380	5	1	17477270	679	-32.11	1.65	12	0.80	-121.00	2352.00	13000	20230601	-70.12	3485	20231023	11.48	4850	-19.90	20240131	3715	4.58	20240320	13000	-70.12	20230601	3485	11.48	20231023	3.50	N	285800	100	17 억		70996	N	N	0	N	00	N
13	20240328	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	55	2	1.43	506648160	130076	114.34	3855	3930	3845	5000	2695	3850	3895.02	0.41	0	19609	3916	3882	3826	3792	3736	3900	3810	17	1150	100	2380	5	1	17477270	682	-32.27	1.66	12	0.74	-121.00	2352.00	13000	20230601	-69.96	3485	20231023	12.05	4850	-19.48	20240131	3715	5.11	20240320	13000	-69.96	20230601	3485	12.05	20231023	3.50	N	285800	100	17 억		70996	N	N	0	N	00	N
14	20240328	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	40	2	1.04	471918715	121176	106.51	3855	3930	3845	5000	2695	3850	3894.49	0.41	0	25179	3916	3882	3826	3792	3736	3900	3810	17	1150	100	2380	5	1	17477270	680	-32.15	1.65	12	0.69	-121.00	2352.00	13000	20230601	-70.08	3485	20231023	11.62	4850	-19.79	20240131	3715	4.71	20240320	13000	-70.08	20230601	3485	11.62	20231023	3.50	N	285800	100	17 억		70996	N	N	0	N	00	N
15	20240328	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	45	2	1.17	442618920	113637	99.89	3855	3930	3845	5000	2695	3850	3895.02	0.41	0	26657	3916	3882	3826	3792	3736	3900	3810	17	1150	100	2380	5	1	17477270	681	-32.19	1.66	12	0.65	-121.00	2352.00	13000	20230601	-70.04	3485	20231023	11.76	4850	-19.69	20240131	3715	4.85	20240320	13000	-70.04	20230601	3485	11.76	20231023	3.50	N	285800	100	17 억		70996	N	N	0	N	00	N
16	20240328	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	50	2	1.30	371823440	95461	83.91	3855	3930	3845	5000	2695	3850	3895.03	0.41	0	30171	3916	3882	3826	3792	3736	3900	3810	17	1150	100	2380	5	1	17477270	682	-32.23	1.66	12	0.55	-121.00	2352.00	13000	20230601	-70.00	3485	20231023	11.91	4850	-19.59	20240131	3715	4.98	20240320	13000	-70.00	20230601	3485	11.91	20231023	3.50	N	285800	100	17 억		70996	N	N	0	N	00	N
17	20240328	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	30	2	0.78	84109995	21767	19.13	3855	3885	3845	5000	2695	3850	3864.11	0.41	0	11957	3916	3882	3826	3792	3736	3900	3810	17	1150	100	2380	5	1	17477270	678	-32.07	1.65	12	0.12	-121.00	2352.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3715	4.44	20240320	13000	-70.15	20230601	3485	11.33	20231023	3.50	N	285800	100	17 억		70996	N	N	0	N	00	N
18	20240327	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	55	2	1.45	431647495	113261	55.82	3810	3860	3770	4930	2660	3795	3811.04	0.34	0	11640	3948	3871	3798	3721	3648	3835	3685	17	1135	100	2350	5	1	17477270	673	-31.82	1.64	12	0.65	-121.00	2352.00	13000	20230601	-70.38	3485	20231023	10.47	4850	-20.62	20240131	3715	3.63	20240320	13000	-70.38	20230601	3485	10.47	20231023	3.38	N	285800	100	17 억		59344	N	N	0	N	00	N
19	20240327	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	50	2	1.32	386084140	101429	49.98	3810	3860	3770	4930	2660	3795	3806.45	0.34	0	11640	3948	3871	3798	3721	3648	3835	3685	17	1135	100	2350	5	1	17477270	672	-31.78	1.63	12	0.58	-121.00	2352.00	13000	20230601	-70.42	3485	20231023	10.33	4850	-20.72	20240131	3715	3.50	20240320	13000	-70.42	20230601	3485	10.33	20231023	3.38	N	285800	100	17 억		59344	N	N	0	N	00	N
20	20240327	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	5	2	0.13	272856100	71893	35.43	3810	3840	3770	4930	2660	3795	3795.31	0.34	0	5234	3948	3871	3798	3721	3648	3835	3685	17	1135	100	2350	5	1	17477270	664	-31.40	1.62	12	0.41	-121.00	2352.00	13000	20230601	-70.77	3485	20231023	9.04	4850	-21.65	20240131	3715	2.29	20240320	13000	-70.77	20230601	3485	9.04	20231023	3.38	N	285800	100	17 억		59344	N	N	0	N	00	N
21	20240327	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	5	2	0.13	230508900	60747	29.94	3810	3840	3770	4930	2660	3795	3794.57	0.34	0	5739	3948	3871	3798	3721	3648	3835	3685	17	1135	100	2350	5	1	17477270	664	-31.40	1.62	12	0.35	-121.00	2352.00	13000	20230601	-70.77	3485	20231023	9.04	4850	-21.65	20240131	3715	2.29	20240320	13000	-70.77	20230601	3485	9.04	20231023	3.38	N	285800	100	17 억		59344	N	N	0	N	00	N
22	20240327	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	40	2	1.05	217029660	57201	28.19	3810	3840	3770	4930	2660	3795	3794.16	0.34	0	5856	3948	3871	3798	3721	3648	3835	3685	17	1135	100	2350	5	1	17477270	670	-31.69	1.63	12	0.33	-121.00	2352.00	13000	20230601	-70.50	3485	20231023	10.04	4850	-20.93	20240131	3715	3.23	20240320	13000	-70.50	20230601	3485	10.04	20231023	3.38	N	285800	100	17 억		59344	N	N	0	N	00	N
23	20240327	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	5	2	0.13	179966915	47476	23.40	3810	3830	3770	4930	2660	3795	3790.69	0.34	0	2335	3948	3871	3798	3721	3648	3835	3685	17	1135	100	2350	5	1	17477270	664	-31.40	1.62	12	0.27	-121.00	2352.00	13000	20230601	-70.77	3485	20231023	9.04	4850	-21.65	20240131	3715	2.29	20240320	13000	-70.77	20230601	3485	9.04	20231023	3.38	N	285800	100	17 억		59344	N	N	0	N	00	N
24	20240327	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	25	2	0.66	125491845	33137	16.33	3810	3830	3770	4930	2660	3795	3787.06	0.34	0	4032	3948	3871	3798	3721	3648	3835	3685	17	1135	100	2350	5	1	17477270	668	-31.57	1.62	12	0.19	-121.00	2352.00	13000	20230601	-70.62	3485	20231023	9.61	4850	-21.24	20240131	3715	2.83	20240320	13000	-70.62	20230601	3485	9.61	20231023	3.38	N	285800	100	17 억		59344	N	N	0	N	00	N
25	20240327	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-15	5	-0.40	31461060	8297	4.09	3810	3815	3775	4930	2660	3795	3791.86	0.34	0	-120	3948	3871	3798	3721	3648	3835	3685	17	1135	100	2350	5	1	17477270	661	-31.24	1.61	12	0.05	-121.00	2352.00	13000	20230601	-70.92	3485	20231023	8.46	4850	-22.06	20240131	3715	1.75	20240320	13000	-70.92	20230601	3485	8.46	20231023	3.38	N	285800	100	17 억		59344	N	N	0	N	00	N
26	20240326	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-65	5	-1.68	765883135	202619	151.35	3870	3875	3725	5010	2705	3860	3779.92	0.50	0	-36698	3940	3900	3835	3795	3730	3920	3815	17	1150	100	2390	5	1	17477270	663	-31.36	1.61	12	1.16	-121.00	2352.00	13000	20230601	-70.81	3485	20231023	8.90	4850	-21.75	20240131	3715	2.15	20240320	13000	-70.81	20230601	3485	8.90	20231023	3.33	N	285800	100	17 억		87124	N	N	0	N	00	N
27	20240326	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-50	5	-1.30	756301705	200093	149.46	3870	3875	3725	5010	2705	3860	3779.75	0.50	0	-35964	3940	3900	3835	3795	3730	3920	3815	17	1150	100	2390	5	1	17477270	666	-31.49	1.62	12	1.14	-121.00	2352.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.33	N	285800	100	17 억		87124	N	N	0	N	00	N
28	20240326	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-80	5	-2.07	671031140	177590	132.65	3870	3875	3725	5010	2705	3860	3778.54	0.50	0	-35710	3940	3900	3835	3795	3730	3920	3815	17	1150	100	2390	5	1	17477270	661	-31.24	1.61	12	1.02	-121.00	2352.00	13000	20230601	-70.92	3485	20231023	8.46	4850	-22.06	20240131	3715	1.75	20240320	13000	-70.92	20230601	3485	8.46	20231023	3.33	N	285800	100	17 억		87124	N	N	0	N	00	N
29	20240326	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-90	5	-2.33	603373340	159701	119.29	3870	3875	3725	5010	2705	3860	3778.14	0.50	0	-33690	3940	3900	3835	3795	3730	3920	3815	17	1150	100	2390	5	1	17477270	659	-31.16	1.60	12	0.91	-121.00	2352.00	13000	20230601	-71.00	3485	20231023	8.18	4850	-22.27	20240131	3715	1.48	20240320	13000	-71.00	20230601	3485	8.18	20231023	3.33	N	285800	100	17 억		87124	N	N	0	N	00	N
30	20240326	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-95	5	-2.46	544296485	144072	107.62	3870	3875	3725	5010	2705	3860	3777.95	0.50	0	-30546	3940	3900	3835	3795	3730	3920	3815	17	1150	100	2390	5	1	17477270	658	-31.12	1.60	12	0.82	-121.00	2352.00	13000	20230601	-71.04	3485	20231023	8.03	4850	-22.37	20240131	3715	1.35	20240320	13000	-71.04	20230601	3485	8.03	20231023	3.33	N	285800	100	17 억		87124	N	N	0	N	00	N
31	20240326	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-95	5	-2.46	499116735	132076	98.65	3870	3875	3725	5010	2705	3860	3779.01	0.50	0	-25515	3940	3900	3835	3795	3730	3920	3815	17	1150	100	2390	5	1	17477270	658	-31.12	1.60	12	0.76	-121.00	2352.00	13000	20230601	-71.04	3485	20231023	8.03	4850	-22.37	20240131	3715	1.35	20240320	13000	-71.04	20230601	3485	8.03	20231023	3.33	N	285800	100	17 억		87124	N	N	0	N	00	N
32	20240326	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-90	5	-2.33	413300080	109324	81.66	3870	3875	3725	5010	2705	3860	3780.51	0.50	0	-18547	3940	3900	3835	3795	3730	3920	3815	17	1150	100	2390	5	1	17477270	659	-31.16	1.60	12	0.63	-121.00	2352.00	13000	20230601	-71.00	3485	20231023	8.18	4850	-22.27	20240131	3715	1.48	20240320	13000	-71.00	20230601	3485	8.18	20231023	3.33	N	285800	100	17 억		87124	N	N	0	N	00	N
33	20240326	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3745	-115	5	-2.98	174393735	45850	34.25	3870	3875	3740	5010	2705	3860	3803.57	0.50	0	-11840	3940	3900	3835	3795	3730	3920	3815	17	1150	100	2390	5	1	17477270	655	-30.95	1.59	12	0.26	-121.00	2352.00	13000	20230601	-71.19	3485	20231023	7.46	4850	-22.78	20240131	3715	0.81	20240320	13000	-71.19	20230601	3485	7.46	20231023	3.33	N	285800	100	17 억		87124	N	N	0	N	00	N
34	20240325	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	30	2	0.78	499617640	131168	179.78	3835	3875	3770	4975	2685	3830	3808.98	0.54	0	-10757	3883	3856	3823	3796	3763	3870	3810	17	1145	100	2370	5	1	17477270	675	-31.90	1.64	12	0.75	-121.00	2352.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3715	3.90	20240320	13000	-70.31	20230601	3485	10.76	20231023	3.39	N	285800	100	17 억		94364	N	N	0	N	00	N
35	20240325	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	15	2	0.39	451722330	118746	162.76	3835	3875	3770	4975	2685	3830	3804.11	0.54	0	-10433	3883	3856	3823	3796	3763	3870	3810	17	1145	100	2370	5	1	17477270	672	-31.78	1.63	12	0.68	-121.00	2352.00	13000	20230601	-70.42	3485	20231023	10.33	4850	-20.72	20240131	3715	3.50	20240320	13000	-70.42	20230601	3485	10.33	20231023	3.39	N	285800	100	17 억		94364	N	N	0	N	00	N
36	20240325	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-50	5	-1.31	285219370	75218	103.10	3835	3845	3770	4975	2685	3830	3791.90	0.54	0	-20731	3883	3856	3823	3796	3763	3870	3810	17	1145	100	2370	5	1	17477270	661	-31.24	1.61	12	0.43	-121.00	2352.00	13000	20230601	-70.92	3485	20231023	8.46	4850	-22.06	20240131	3715	1.75	20240320	13000	-70.92	20230601	3485	8.46	20231023	3.39	N	285800	100	17 억		94364	N	N	0	N	00	N
37	20240325	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-55	5	-1.44	236686130	62414	85.55	3835	3845	3770	4975	2685	3830	3792.20	0.54	0	-18940	3883	3856	3823	3796	3763	3870	3810	17	1145	100	2370	5	1	17477270	660	-31.20	1.61	12	0.36	-121.00	2352.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3715	1.62	20240320	13000	-70.96	20230601	3485	8.32	20231023	3.39	N	285800	100	17 억		94364	N	N	0	N	00	N
38	20240325	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-55	5	-1.44	214476220	56526	77.48	3835	3845	3770	4975	2685	3830	3794.29	0.54	0	-17081	3883	3856	3823	3796	3763	3870	3810	17	1145	100	2370	5	1	17477270	660	-31.20	1.61	12	0.32	-121.00	2352.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3715	1.62	20240320	13000	-70.96	20230601	3485	8.32	20231023	3.39	N	285800	100	17 억		94364	N	N	0	N	00	N
39	20240325	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-55	5	-1.44	186797610	49188	67.42	3835	3845	3770	4975	2685	3830	3797.63	0.54	0	-15750	3883	3856	3823	3796	3763	3870	3810	17	1145	100	2370	5	1	17477270	660	-31.20	1.61	12	0.28	-121.00	2352.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3715	1.62	20240320	13000	-70.96	20230601	3485	8.32	20231023	3.39	N	285800	100	17 억		94364	N	N	0	N	00	N
40	20240325	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-50	5	-1.31	119285325	31333	42.95	3835	3845	3780	4975	2685	3830	3807.02	0.54	0	-10471	3883	3856	3823	3796	3763	3870	3810	17	1145	100	2370	5	1	17477270	661	-31.24	1.61	12	0.18	-121.00	2352.00	13000	20230601	-70.92	3485	20231023	8.46	4850	-22.06	20240131	3715	1.75	20240320	13000	-70.92	20230601	3485	8.46	20231023	3.39	N	285800	100	17 억		94364	N	N	0	N	00	N
41	20240325	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-15	5	-0.39	35497090	9317	12.77	3835	3845	3795	4975	2685	3830	3809.93	0.54	0	-1653	3883	3856	3823	3796	3763	3870	3810	17	1145	100	2370	5	1	17477270	667	-31.53	1.62	12	0.05	-121.00	2352.00	13000	20230601	-70.65	3485	20231023	9.47	4850	-21.34	20240131	3715	2.69	20240320	13000	-70.65	20230601	3485	9.47	20231023	3.39	N	285800	100	17 억		94364	N	N	0	N	00	N
42	20240322	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	5	2	0.13	265086090	69571	52.04	3810	3850	3790	4970	2680	3825	3810.30	0.58	0	-8257	3935	3880	3840	3785	3745	3907	3812	17	1145	100	2370	5	1	17477270	669	9.46	2.28	12	0.40	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	4850	-21.03	20240131	3715	3.10	20240320	13000	-70.54	20230601	3485	9.90	20231023	3.42	N	285800	100	17 억		102059	N	N	0	N	00	N
43	20240322	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	0	3	0.00	255311240	67016	50.13	3810	3850	3790	4970	2680	3825	3809.71	0.58	0	-8078	3935	3880	3840	3785	3745	3907	3812	17	1145	100	2370	5	1	17477270	669	9.44	2.27	12	0.38	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	4850	-21.13	20240131	3715	2.96	20240320	13000	-70.58	20230601	3485	9.76	20231023	3.42	N	285800	100	17 억		102059	N	N	0	N	00	N
44	20240322	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-15	5	-0.39	235304405	61785	46.22	3810	3850	3790	4970	2680	3825	3808.44	0.58	0	-7284	3935	3880	3840	3785	3745	3907	3812	17	1145	100	2370	5	1	17477270	666	9.41	2.26	12	0.35	405.00	1683.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.42	N	285800	100	17 억		102059	N	N	0	N	00	N
45	20240322	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-15	5	-0.39	223624195	58724	43.93	3810	3850	3790	4970	2680	3825	3808.05	0.58	0	-6921	3935	3880	3840	3785	3745	3907	3812	17	1145	100	2370	5	1	17477270	666	9.41	2.26	12	0.34	405.00	1683.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.42	N	285800	100	17 억		102059	N	N	0	N	00	N
46	20240322	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-10	5	-0.26	211314595	55496	41.51	3810	3850	3790	4970	2680	3825	3807.74	0.58	0	-6571	3935	3880	3840	3785	3745	3907	3812	17	1145	100	2370	5	1	17477270	667	9.42	2.27	12	0.32	405.00	1683.00	13000	20230601	-70.65	3485	20231023	9.47	4850	-21.34	20240131	3715	2.69	20240320	13000	-70.65	20230601	3485	9.47	20231023	3.42	N	285800	100	17 억		102059	N	N	0	N	00	N
47	20240322	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-20	5	-0.52	159280640	41812	31.28	3810	3850	3790	4970	2680	3825	3809.45	0.58	0	-7161	3935	3880	3840	3785	3745	3907	3812	17	1145	100	2370	5	1	17477270	665	9.40	2.26	12	0.24	405.00	1683.00	13000	20230601	-70.73	3485	20231023	9.18	4850	-21.55	20240131	3715	2.42	20240320	13000	-70.73	20230601	3485	9.18	20231023	3.42	N	285800	100	17 억		102059	N	N	0	N	00	N
48	20240322	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-15	5	-0.39	144989130	38066	28.47	3810	3850	3790	4970	2680	3825	3808.89	0.58	0	-5910	3935	3880	3840	3785	3745	3907	3812	17	1145	100	2370	5	1	17477270	666	9.41	2.26	12	0.22	405.00	1683.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3715	2.56	20240320	13000	-70.69	20230601	3485	9.33	20231023	3.42	N	285800	100	17 억		102059	N	N	0	N	00	N
49	20240322	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-5	5	-0.13	65327175	17125	12.81	3810	3850	3800	4970	2680	3825	3814.73	0.58	0	6543	3935	3880	3840	3785	3745	3907	3812	17	1145	100	2370	5	1	17477270	668	9.43	2.27	12	0.10	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	4850	-21.24	20240131	3715	2.83	20240320	13000	-70.62	20230601	3485	9.61	20231023	3.42	N	285800	100	17 억		102059	N	N	0	N	00	N
50	20240321	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	55	2	1.46	510057995	132661	100.12	3805	3895	3800	4900	2640	3770	3844.86	0.50	0	15325	3840	3805	3760	3725	3680	3810	3730	17	1130	100	2330	5	1	17477270	669	9.44	2.27	12	0.76	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	4850	-21.13	20240131	3715	2.96	20240320	13000	-70.58	20230601	3485	9.76	20231023	3.61	N	285800	100	17 억		86734	N	N	0	N	00	N
51	20240321	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	60	2	1.59	481949990	125304	94.57	3805	3895	3800	4900	2640	3770	3846.25	0.50	0	14826	3840	3805	3760	3725	3680	3810	3730	17	1130	100	2330	5	1	17477270	669	9.46	2.28	12	0.72	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	4850	-21.03	20240131	3715	3.10	20240320	13000	-70.54	20230601	3485	9.90	20231023	3.61	N	285800	100	17 억		86734	N	N	0	N	00	N
52	20240321	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	80	2	2.12	435447590	113159	85.40	3805	3895	3800	4900	2640	3770	3848.10	0.50	0	17348	3840	3805	3760	3725	3680	3810	3730	17	1130	100	2330	5	1	17477270	673	9.51	2.29	12	0.65	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	4850	-20.62	20240131	3715	3.63	20240320	13000	-70.38	20230601	3485	10.47	20231023	3.61	N	285800	100	17 억		86734	N	N	0	N	00	N
53	20240321	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	75	2	1.99	407587150	105895	79.92	3805	3895	3800	4900	2640	3770	3848.97	0.50	0	18711	3840	3805	3760	3725	3680	3810	3730	17	1130	100	2330	5	1	17477270	672	9.49	2.28	12	0.61	405.00	1683.00	13000	20230601	-70.42	3485	20231023	10.33	4850	-20.72	20240131	3715	3.50	20240320	13000	-70.42	20230601	3485	10.33	20231023	3.61	N	285800	100	17 억		86734	N	N	0	N	00	N
54	20240321	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	75	2	1.99	397609430	103298	77.96	3805	3895	3800	4900	2640	3770	3849.15	0.50	0	18512	3840	3805	3760	3725	3680	3810	3730	17	1130	100	2330	5	1	17477270	672	9.49	2.28	12	0.59	405.00	1683.00	13000	20230601	-70.42	3485	20231023	10.33	4850	-20.72	20240131	3715	3.50	20240320	13000	-70.42	20230601	3485	10.33	20231023	3.61	N	285800	100	17 억		86734	N	N	0	N	00	N
55	20240321	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	80	2	2.12	370866145	96329	72.70	3805	3895	3800	4900	2640	3770	3849.99	0.50	0	18455	3840	3805	3760	3725	3680	3810	3730	17	1130	100	2330	5	1	17477270	673	9.51	2.29	12	0.55	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	4850	-20.62	20240131	3715	3.63	20240320	13000	-70.38	20230601	3485	10.47	20231023	3.61	N	285800	100	17 억		86734	N	N	0	N	00	N
56	20240321	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	65	2	1.72	168715735	44046	33.24	3805	3855	3800	4900	2640	3770	3830.44	0.50	0	15752	3840	3805	3760	3725	3680	3810	3730	17	1130	100	2330	5	1	17477270	670	9.47	2.28	12	0.25	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	4850	-20.93	20240131	3715	3.23	20240320	13000	-70.50	20230601	3485	10.04	20231023	3.61	N	285800	100	17 억		86734	N	N	0	N	00	N
57	20240321	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	50	2	1.33	40442960	10601	8.00	3805	3840	3800	4900	2640	3770	3815.01	0.50	0	4957	3840	3805	3760	3725	3680	3810	3730	17	1130	100	2330	5	1	17477270	668	9.43	2.27	12	0.06	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	4850	-21.24	20240131	3715	2.83	20240320	13000	-70.62	20230601	3485	9.61	20231023	3.61	N	285800	100	17 억		86734	N	N	0	N	00	N
58	20240320	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	0	3	0.00	492397455	131492	62.27	3770	3795	3715	4900	2640	3770	3744.59	0.34	0	25259	3916	3842	3786	3712	3656	3815	3685	17	1130	100	2330	5	1	17477270	659	9.31	2.24	12	0.75	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	4850	-22.27	20240131	3715	1.48	20240320	13000	-71.00	20230601	3485	8.18	20231023	3.61	N	285800	100	17 억		58700	N	N	0	N	00	N
59	20240320	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	0	3	0.00	465156160	124254	58.84	3770	3795	3715	4900	2640	3770	3743.50	0.34	0	26016	3916	3842	3786	3712	3656	3815	3685	17	1130	100	2330	5	1	17477270	659	9.31	2.24	12	0.71	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	4850	-22.27	20240131	3715	1.48	20240320	13000	-71.00	20230601	3485	8.18	20231023	3.61	N	285800	100	17 억		58700	N	N	0	N	00	N
60	20240320	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-10	5	-0.27	451447455	120594	57.11	3770	3795	3715	4900	2640	3770	3743.44	0.34	0	25515	3916	3842	3786	3712	3656	3815	3685	17	1130	100	2330	5	1	17477270	657	9.28	2.23	12	0.69	405.00	1683.00	13000	20230601	-71.08	3485	20231023	7.89	4850	-22.47	20240131	3715	1.21	20240320	13000	-71.08	20230601	3485	7.89	20231023	3.61	N	285800	100	17 억		58700	N	N	0	N	00	N
61	20240320	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-30	5	-0.80	417406870	111517	52.81	3770	3795	3715	4900	2640	3770	3742.89	0.34	0	27934	3916	3842	3786	3712	3656	3815	3685	17	1130	100	2330	5	1	17477270	654	9.23	2.22	12	0.64	405.00	1683.00	13000	20230601	-71.23	3485	20231023	7.32	4850	-22.89	20240131	3715	0.67	20240320	13000	-71.23	20230601	3485	7.32	20231023	3.61	N	285800	100	17 억		58700	N	N	0	N	00	N
62	20240320	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-15	5	-0.40	359505310	96020	45.47	3770	3795	3715	4900	2640	3770	3743.95	0.34	0	28197	3916	3842	3786	3712	3656	3815	3685	17	1130	100	2330	5	1	17477270	656	9.27	2.23	12	0.55	405.00	1683.00	13000	20230601	-71.12	3485	20231023	7.75	4850	-22.58	20240131	3715	1.08	20240320	13000	-71.12	20230601	3485	7.75	20231023	3.61	N	285800	100	17 억		58700	N	N	0	N	00	N
63	20240320	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	15	2	0.40	134420865	35654	16.89	3770	3795	3750	4900	2640	3770	3770.15	0.34	0	256	3916	3842	3786	3712	3656	3815	3685	17	1130	100	2330	5	1	17477270	662	9.35	2.25	12	0.20	405.00	1683.00	13000	20230601	-70.88	3485	20231023	8.61	4850	-21.96	20240131	3730	1.47	20240319	13000	-70.88	20230601	3485	8.61	20231023	3.61	N	285800	100	17 억		58700	N	N	0	N	00	N
64	20240320	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	20	2	0.53	78792275	20884	9.89	3770	3795	3750	4900	2640	3770	3772.91	0.34	0	2834	3916	3842	3786	3712	3656	3815	3685	17	1130	100	2330	5	1	17477270	662	9.36	2.25	12	0.12	405.00	1683.00	13000	20230601	-70.85	3485	20231023	8.75	4850	-21.86	20240131	3730	1.61	20240319	13000	-70.85	20230601	3485	8.75	20231023	3.61	N	285800	100	17 억		58700	N	N	0	N	00	N
65	20240320	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	5	2	0.13	23389755	6189	2.93	3770	3795	3770	4900	2640	3770	3779.93	0.34	0	1481	3916	3842	3786	3712	3656	3815	3685	17	1130	100	2330	5	1	17477270	660	9.32	2.24	12	0.04	405.00	1683.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3730	1.21	20240319	13000	-70.96	20230601	3485	8.32	20231023	3.61	N	285800	100	17 억		58700	N	N	0	N	00	N
66	20240319	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-70	5	-1.82	787692905	209072	344.64	3820	3860	3730	4990	2690	3840	3767.57	0.29	0	7460	3930	3885	3855	3810	3780	3870	3795	17	1150	100	2380	5	1	17477270	659	9.31	2.24	12	1.20	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	4850	-22.27	20240131	3730	1.07	20240319	13000	-71.00	20230601	3485	8.18	20231023	3.59	N	285800	100	17 억		51240	N	N	0	N	00	N
67	20240319	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-45	5	-1.17	771128665	204685	337.41	3820	3860	3730	4990	2690	3840	3767.39	0.29	0	7619	3930	3885	3855	3810	3780	3870	3795	17	1150	100	2380	5	1	17477270	663	9.37	2.25	12	1.17	405.00	1683.00	13000	20230601	-70.81	3485	20231023	8.90	4850	-21.75	20240131	3730	1.74	20240319	13000	-70.81	20230601	3485	8.90	20231023	3.59	N	285800	100	17 억		51240	N	N	0	N	00	N
68	20240319	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-100	5	-2.60	607832295	161145	265.64	3820	3860	3730	4990	2690	3840	3771.96	0.29	0	5270	3930	3885	3855	3810	3780	3870	3795	17	1150	100	2380	5	1	17477270	654	9.23	2.22	12	0.92	405.00	1683.00	13000	20230601	-71.23	3485	20231023	7.32	4850	-22.89	20240131	3730	0.27	20240319	13000	-71.23	20230601	3485	7.32	20231023	3.59	N	285800	100	17 억		51240	N	N	0	N	00	N
69	20240319	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-100	5	-2.60	552154105	146292	241.16	3820	3860	3730	4990	2690	3840	3774.33	0.29	0	5599	3930	3885	3855	3810	3780	3870	3795	17	1150	100	2380	5	1	17477270	654	9.23	2.22	12	0.84	405.00	1683.00	13000	20230601	-71.23	3485	20231023	7.32	4850	-22.89	20240131	3730	0.27	20240319	13000	-71.23	20230601	3485	7.32	20231023	3.59	N	285800	100	17 억		51240	N	N	0	N	00	N
70	20240319	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-75	5	-1.95	513245275	135897	224.02	3820	3860	3730	4990	2690	3840	3776.72	0.29	0	4608	3930	3885	3855	3810	3780	3870	3795	17	1150	100	2380	5	1	17477270	658	9.30	2.24	12	0.78	405.00	1683.00	13000	20230601	-71.04	3485	20231023	8.03	4850	-22.37	20240131	3730	0.94	20240319	13000	-71.04	20230601	3485	8.03	20231023	3.59	N	285800	100	17 억		51240	N	N	0	N	00	N
71	20240319	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-65	5	-1.69	452768385	119765	197.43	3820	3860	3730	4990	2690	3840	3780.47	0.29	0	7541	3930	3885	3855	3810	3780	3870	3795	17	1150	100	2380	5	1	17477270	660	9.32	2.24	12	0.69	405.00	1683.00	13000	20230601	-70.96	3485	20231023	8.32	4850	-22.16	20240131	3730	1.21	20240319	13000	-70.96	20230601	3485	8.32	20231023	3.59	N	285800	100	17 억		51240	N	N	0	N	00	N
72	20240319	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-50	5	-1.30	368078765	97196	160.22	3820	3860	3740	4990	2690	3840	3786.97	0.29	0	9533	3930	3885	3855	3810	3780	3870	3795	17	1150	100	2380	5	1	17477270	662	9.36	2.25	12	0.56	405.00	1683.00	13000	20230601	-70.85	3485	20231023	8.75	4850	-21.86	20240131	3740	1.34	20240319	13000	-70.85	20230601	3485	8.75	20231023	3.59	N	285800	100	17 억		51240	N	N	0	N	00	N
73	20240319	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	20	2	0.52	31901165	8345	13.76	3820	3860	3820	4990	2690	3840	3822.79	0.29	0	1992	3930	3885	3855	3810	3780	3870	3795	17	1150	100	2380	5	1	17477270	675	9.53	2.29	12	0.05	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3740	3.21	20240117	13000	-70.31	20230601	3485	10.76	20231023	3.59	N	285800	100	17 억		51240	N	N	0	N	00	N
74	20240318	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-40	5	-1.03	233850260	60658	39.39	3860	3900	3825	5040	2720	3880	3855.23	0.36	0	-10874	4033	3956	3873	3796	3713	3995	3835	17	1160	100	2400	5	1	17477270	671	9.48	2.28	12	0.35	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	4850	-20.82	20240131	3740	2.67	20240117	13000	-70.46	20230601	3485	10.19	20231023	3.68	N	285800	100	17 억		62184	N	N	0	N	00	N
75	20240318	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-40	5	-1.03	224280790	58166	37.78	3860	3900	3825	5040	2720	3880	3855.87	0.36	0	-9714	4033	3956	3873	3796	3713	3995	3835	17	1160	100	2400	5	1	17477270	671	9.48	2.28	12	0.33	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	4850	-20.82	20240131	3740	2.67	20240117	13000	-70.46	20230601	3485	10.19	20231023	3.68	N	285800	100	17 억		62184	N	N	0	N	00	N
76	20240318	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-30	5	-0.77	179067095	46401	30.14	3860	3900	3825	5040	2720	3880	3859.12	0.36	0	-6765	4033	3956	3873	3796	3713	3995	3835	17	1160	100	2400	5	1	17477270	673	9.51	2.29	12	0.27	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	4850	-20.62	20240131	3740	2.94	20240117	13000	-70.38	20230601	3485	10.47	20231023	3.68	N	285800	100	17 억		62184	N	N	0	N	00	N
77	20240318	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-30	5	-0.77	168848060	43749	28.41	3860	3900	3825	5040	2720	3880	3859.47	0.36	0	-6414	4033	3956	3873	3796	3713	3995	3835	17	1160	100	2400	5	1	17477270	673	9.51	2.29	12	0.25	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	4850	-20.62	20240131	3740	2.94	20240117	13000	-70.38	20230601	3485	10.47	20231023	3.68	N	285800	100	17 억		62184	N	N	0	N	00	N
78	20240318	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	137640645	35653	23.16	3860	3900	3825	5040	2720	3880	3860.56	0.36	0	-6016	4033	3956	3873	3796	3713	3995	3835	17	1160	100	2400	5	1	17477270	675	9.53	2.29	12	0.20	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3740	3.21	20240117	13000	-70.31	20230601	3485	10.76	20231023	3.68	N	285800	100	17 억		62184	N	N	0	N	00	N
79	20240318	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-35	5	-0.90	120349100	31173	20.25	3860	3900	3825	5040	2720	3880	3860.68	0.36	0	-4194	4033	3956	3873	3796	3713	3995	3835	17	1160	100	2400	5	1	17477270	672	9.49	2.28	12	0.18	405.00	1683.00	13000	20230601	-70.42	3485	20231023	10.33	4850	-20.72	20240131	3740	2.81	20240117	13000	-70.42	20230601	3485	10.33	20231023	3.68	N	285800	100	17 억		62184	N	N	0	N	00	N
80	20240318	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-10	5	-0.26	85044455	22003	14.29	3860	3900	3825	5040	2720	3880	3865.13	0.36	0	-3668	4033	3956	3873	3796	3713	3995	3835	17	1160	100	2400	5	1	17477270	676	9.56	2.30	12	0.13	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	4850	-20.21	20240131	3740	3.48	20240117	13000	-70.23	20230601	3485	11.05	20231023	3.68	N	285800	100	17 억		62184	N	N	0	N	00	N
81	20240318	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	17033465	4434	2.88	3860	3875	3825	5040	2720	3880	3841.56	0.36	0	688	4033	3956	3873	3796	3713	3995	3835	17	1160	100	2400	5	1	17477270	675	9.53	2.29	12	0.03	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3740	3.21	20240117	13000	-70.31	20230601	3485	10.76	20231023	3.68	N	285800	100	17 억		62184	N	N	0	N	00	N
82	20240315	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	80	2	2.11	592883635	153218	113.26	3800	3950	3790	4940	2660	3800	3869.54	0.30	0	11568	3936	3867	3831	3762	3726	3850	3745	17	1140	100	2350	5	1	17477270	678	9.58	2.31	12	0.88	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3740	3.74	20240117	13000	-70.15	20230601	3485	11.33	20231023	3.68	N	285800	100	17 억		51572	N	N	0	N	00	N
83	20240315	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	80	2	2.11	578743880	149567	110.56	3800	3950	3790	4940	2660	3800	3869.46	0.30	0	10841	3936	3867	3831	3762	3726	3850	3745	17	1140	100	2350	5	1	17477270	678	9.58	2.31	12	0.86	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3740	3.74	20240117	13000	-70.15	20230601	3485	11.33	20231023	3.68	N	285800	100	17 억		51572	N	N	0	N	00	N
84	20240315	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	55	2	1.45	529848930	136901	101.20	3800	3950	3790	4940	2660	3800	3870.31	0.30	0	13511	3936	3867	3831	3762	3726	3850	3745	17	1140	100	2350	5	1	17477270	674	9.52	2.29	12	0.78	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	4850	-20.52	20240131	3740	3.07	20240117	13000	-70.35	20230601	3485	10.62	20231023	3.68	N	285800	100	17 억		51572	N	N	0	N	00	N
85	20240315	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	70	2	1.84	498138735	128711	95.15	3800	3950	3790	4940	2660	3800	3870.21	0.30	0	15826	3936	3867	3831	3762	3726	3850	3745	17	1140	100	2350	5	1	17477270	676	9.56	2.30	12	0.74	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	4850	-20.21	20240131	3740	3.48	20240117	13000	-70.23	20230601	3485	11.05	20231023	3.68	N	285800	100	17 억		51572	N	N	0	N	00	N
86	20240315	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	75	2	1.97	475043775	122767	90.75	3800	3950	3790	4940	2660	3800	3869.47	0.30	0	16358	3936	3867	3831	3762	3726	3850	3745	17	1140	100	2350	5	1	17477270	677	9.57	2.30	12	0.70	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	4850	-20.10	20240131	3740	3.61	20240117	13000	-70.19	20230601	3485	11.19	20231023	3.68	N	285800	100	17 억		51572	N	N	0	N	00	N
87	20240315	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	90	2	2.37	398403785	103072	76.19	3800	3950	3790	4940	2660	3800	3865.30	0.30	0	16533	3936	3867	3831	3762	3726	3850	3745	17	1140	100	2350	5	1	17477270	680	9.60	2.31	12	0.59	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	4850	-19.79	20240131	3740	4.01	20240117	13000	-70.08	20230601	3485	11.62	20231023	3.68	N	285800	100	17 억		51572	N	N	0	N	00	N
88	20240315	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	40	2	1.05	80109615	21044	15.56	3800	3845	3790	4940	2660	3800	3806.77	0.30	0	4922	3936	3867	3831	3762	3726	3850	3745	17	1140	100	2350	5	1	17477270	671	9.48	2.28	12	0.12	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	4850	-20.82	20240131	3740	2.67	20240117	13000	-70.46	20230601	3485	10.19	20231023	3.68	N	285800	100	17 억		51572	N	N	0	N	00	N
89	20240315	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	10	2	0.26	9555745	2509	1.85	3800	3835	3800	4940	2660	3800	3808.59	0.30	0	-1461	3936	3867	3831	3762	3726	3850	3745	17	1140	100	2350	5	1	17477270	666	9.41	2.26	12	0.01	405.00	1683.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3740	1.87	20240117	13000	-70.69	20230601	3485	9.33	20231023	3.68	N	285800	100	17 억		51572	N	N	0	N	00	N
90	20240314	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-65	5	-1.68	516002685	134906	165.19	3900	3900	3795	5020	2710	3865	3824.91	0.23	0	11839	3985	3925	3890	3830	3795	3907	3812	17	1155	100	2390	5	1	17477270	664	9.38	2.26	12	0.77	405.00	1683.00	13000	20230601	-70.77	3485	20231023	9.04	4850	-21.65	20240131	3740	1.60	20240117	13000	-70.77	20230601	3485	9.04	20231023	3.69	N	285800	100	17 억		39732	N	N	0	N	00	N
91	20240314	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-55	5	-1.42	500151680	130736	160.08	3900	3900	3795	5020	2710	3865	3825.66	0.23	0	11851	3985	3925	3890	3830	3795	3907	3812	17	1155	100	2390	5	1	17477270	666	9.41	2.26	12	0.75	405.00	1683.00	13000	20230601	-70.69	3485	20231023	9.33	4850	-21.44	20240131	3740	1.87	20240117	13000	-70.69	20230601	3485	9.33	20231023	3.69	N	285800	100	17 억		39732	N	N	0	N	00	N
92	20240314	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	-30	5	-0.78	438906410	114646	140.38	3900	3900	3795	5020	2710	3865	3828.36	0.23	0	12226	3985	3925	3890	3830	3795	3907	3812	17	1155	100	2390	5	1	17477270	670	9.47	2.28	12	0.66	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	4850	-20.93	20240131	3740	2.54	20240117	13000	-70.50	20230601	3485	10.04	20231023	3.69	N	285800	100	17 억		39732	N	N	0	N	00	N
93	20240314	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-35	5	-0.91	371034540	96822	118.56	3900	3900	3800	5020	2710	3865	3832.13	0.23	0	10057	3985	3925	3890	3830	3795	3907	3812	17	1155	100	2390	5	1	17477270	669	9.46	2.28	12	0.55	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	4850	-21.03	20240131	3740	2.41	20240117	13000	-70.54	20230601	3485	9.90	20231023	3.69	N	285800	100	17 억		39732	N	N	0	N	00	N
94	20240314	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-50	5	-1.29	318343085	82982	101.61	3900	3900	3800	5020	2710	3865	3836.29	0.23	0	10560	3985	3925	3890	3830	3795	3907	3812	17	1155	100	2390	5	1	17477270	667	9.42	2.27	12	0.47	405.00	1683.00	13000	20230601	-70.65	3485	20231023	9.47	4850	-21.34	20240131	3740	2.01	20240117	13000	-70.65	20230601	3485	9.47	20231023	3.69	N	285800	100	17 억		39732	N	N	0	N	00	N
95	20240314	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	15	2	0.39	91021210	23595	28.89	3900	3900	3835	5020	2710	3865	3857.65	0.23	0	432	3985	3925	3890	3830	3795	3907	3812	17	1155	100	2390	5	1	17477270	678	9.58	2.31	12	0.14	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3740	3.74	20240117	13000	-70.15	20230601	3485	11.33	20231023	3.69	N	285800	100	17 억		39732	N	N	0	N	00	N
96	20240314	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	25	2	0.65	79644630	20664	25.30	3900	3900	3835	5020	2710	3865	3854.27	0.23	0	812	3985	3925	3890	3830	3795	3907	3812	17	1155	100	2390	5	1	17477270	680	9.60	2.31	12	0.12	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	4850	-19.79	20240131	3740	4.01	20240117	13000	-70.08	20230601	3485	11.62	20231023	3.69	N	285800	100	17 억		39732	N	N	0	N	00	N
97	20240314	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-5	5	-0.13	30528275	7933	9.71	3900	3900	3835	5020	2710	3865	3848.25	0.23	0	44	3985	3925	3890	3830	3795	3907	3812	17	1155	100	2390	5	1	17477270	675	9.53	2.29	12	0.05	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	4850	-20.41	20240131	3740	3.21	20240117	13000	-70.31	20230601	3485	10.76	20231023	3.69	N	285800	100	17 억		39732	N	N	0	N	00	N
98	20240313	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-35	5	-0.90	291001355	75009	53.76	3900	3950	3855	5070	2730	3900	3879.57	0.20	0	4659	4090	3995	3920	3825	3750	3957	3787	17	1170	100	2410	5	1	17477270	675	9.54	2.30	12	0.43	405.00	1683.00	13000	20230601	-70.27	3485	20231023	10.90	4850	-20.31	20240131	3740	3.34	20240117	13000	-70.27	20230601	3485	10.90	20231023	3.67	N	285800	100	17 억		35573	N	N	0	N	00	N
99	20240313	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-10	5	-0.26	281432240	72536	51.98	3900	3950	3855	5070	2730	3900	3879.90	0.20	0	4659	4090	3995	3920	3825	3750	3957	3787	17	1170	100	2410	5	1	17477270	680	9.60	2.31	12	0.42	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	4850	-19.79	20240131	3740	4.01	20240117	13000	-70.08	20230601	3485	11.62	20231023	3.67	N	285800	100	17 억		35573	N	N	0	N	00	N
100	20240313	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-25	5	-0.64	240220695	61884	44.35	3900	3950	3855	5070	2730	3900	3881.79	0.20	0	3314	4090	3995	3920	3825	3750	3957	3787	17	1170	100	2410	5	1	17477270	677	9.57	2.30	12	0.35	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	4850	-20.10	20240131	3740	3.61	20240117	13000	-70.19	20230601	3485	11.19	20231023	3.67	N	285800	100	17 억		35573	N	N	0	N	00	N
101	20240313	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-10	5	-0.26	226873340	58439	41.88	3900	3950	3855	5070	2730	3900	3882.22	0.20	0	3286	4090	3995	3920	3825	3750	3957	3787	17	1170	100	2410	5	1	17477270	680	9.60	2.31	12	0.33	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	4850	-19.79	20240131	3740	4.01	20240117	13000	-70.08	20230601	3485	11.62	20231023	3.67	N	285800	100	17 억		35573	N	N	0	N	00	N
102	20240313	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-30	5	-0.77	174150610	44862	32.15	3900	3950	3855	5070	2730	3900	3881.92	0.20	0	3245	4090	3995	3920	3825	3750	3957	3787	17	1170	100	2410	5	1	17477270	676	9.56	2.30	12	0.26	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	4850	-20.21	20240131	3740	3.48	20240117	13000	-70.23	20230601	3485	11.05	20231023	3.67	N	285800	100	17 억		35573	N	N	0	N	00	N
103	20240313	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-10	5	-0.26	148079955	38147	27.34	3900	3950	3855	5070	2730	3900	3881.82	0.20	0	5358	4090	3995	3920	3825	3750	3957	3787	17	1170	100	2410	5	1	17477270	680	9.60	2.31	12	0.22	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	4850	-19.79	20240131	3740	4.01	20240117	13000	-70.08	20230601	3485	11.62	20231023	3.67	N	285800	100	17 억		35573	N	N	0	N	00	N
104	20240313	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	5	2	0.13	107655480	27726	19.87	3900	3950	3855	5070	2730	3900	3882.83	0.20	0	3035	4090	3995	3920	3825	3750	3957	3787	17	1170	100	2410	5	1	17477270	682	9.64	2.32	12	0.16	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	4850	-19.48	20240131	3740	4.41	20240117	13000	-69.96	20230601	3485	12.05	20231023	3.67	N	285800	100	17 억		35573	N	N	0	N	00	N
105	20240313	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-15	5	-0.38	37453345	9679	6.94	3900	3900	3855	5070	2730	3900	3869.55	0.20	0	2971	4090	3995	3920	3825	3750	3957	3787	17	1170	100	2410	5	1	17477270	679	9.59	2.31	12	0.06	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	4850	-19.90	20240131	3740	3.88	20240117	13000	-70.12	20230601	3485	11.48	20231023	3.67	N	285800	100	17 억		35573	N	N	0	N	00	N
106	20240312	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-110	5	-2.74	527581365	134793	125.53	3970	4015	3845	5210	2810	4010	3914.01	0.29	0	-13183	4123	4066	3953	3896	3783	4095	3925	17	1200	100	2480	5	1	17477270	682	9.63	2.32	12	0.77	405.00	1683.00	13000	20230601	-70.00	3485	20231023	11.91	4850	-19.59	20240131	3740	4.28	20240117	13000	-70.00	20230601	3485	11.91	20231023	3.77	N	285800	100	17 억		50425	N	N	0	N	00	N
107	20240312	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-135	5	-3.37	507019765	129507	120.61	3970	4015	3845	5210	2810	4010	3915.00	0.29	0	-12756	4123	4066	3953	3896	3783	4095	3925	17	1200	100	2480	5	1	17477270	677	9.57	2.30	12	0.74	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	4850	-20.10	20240131	3740	3.61	20240117	13000	-70.19	20230601	3485	11.19	20231023	3.77	N	285800	100	17 억		50425	N	N	0	N	00	N
108	20240312	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-140	5	-3.49	460363900	117499	109.43	3970	4015	3845	5210	2810	4010	3918.02	0.29	0	-11673	4123	4066	3953	3896	3783	4095	3925	17	1200	100	2480	5	1	17477270	676	9.56	2.30	12	0.67	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	4850	-20.21	20240131	3740	3.48	20240117	13000	-70.23	20230601	3485	11.05	20231023	3.77	N	285800	100	17 억		50425	N	N	0	N	00	N
109	20240312	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-110	5	-2.74	363362060	92489	86.14	3970	4015	3885	5210	2810	4010	3928.71	0.29	0	-12755	4123	4066	3953	3896	3783	4095	3925	17	1200	100	2480	5	1	17477270	682	9.63	2.32	12	0.53	405.00	1683.00	13000	20230601	-70.00	3485	20231023	11.91	4850	-19.59	20240131	3740	4.28	20240117	13000	-70.00	20230601	3485	11.91	20231023	3.77	N	285800	100	17 억		50425	N	N	0	N	00	N
110	20240312	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-105	5	-2.62	273612550	69477	64.71	3970	4015	3900	5210	2810	4010	3938.17	0.29	0	-9959	4123	4066	3953	3896	3783	4095	3925	17	1200	100	2480	5	1	17477270	682	9.64	2.32	12	0.40	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	4850	-19.48	20240131	3740	4.41	20240117	13000	-69.96	20230601	3485	12.05	20231023	3.77	N	285800	100	17 억		50425	N	N	0	N	00	N
111	20240312	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	-75	5	-1.87	235402355	59712	55.61	3970	4015	3900	5210	2810	4010	3942.30	0.29	0	-5994	4123	4066	3953	3896	3783	4095	3925	17	1200	100	2480	5	1	17477270	688	9.72	2.34	12	0.34	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	4850	-18.87	20240131	3740	5.21	20240117	13000	-69.73	20230601	3485	12.91	20231023	3.77	N	285800	100	17 억		50425	N	N	0	N	00	N
112	20240312	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-70	5	-1.75	131438980	33186	30.91	3970	4015	3940	5210	2810	4010	3960.68	0.29	0	-4577	4123	4066	3953	3896	3783	4095	3925	17	1200	100	2480	5	1	17477270	689	9.73	2.34	12	0.19	405.00	1683.00	13000	20230601	-69.69	3485	20231023	13.06	4850	-18.76	20240131	3740	5.35	20240117	13000	-69.69	20230601	3485	13.06	20231023	3.77	N	285800	100	17 억		50425	N	N	0	N	00	N
113	20240312	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-60	5	-1.50	18723085	4715	4.39	3970	4015	3950	5210	2810	4010	3970.96	0.29	0	-1706	4123	4066	3953	3896	3783	4095	3925	17	1200	100	2480	5	1	17477270	690	9.75	2.35	12	0.03	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	4850	-18.56	20240131	3740	5.61	20240117	13000	-69.62	20230601	3485	13.34	20231023	3.77	N	285800	100	17 억		50425	N	N	0	N	00	N
114	20240311	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	135	2	3.48	423406505	107205	77.18	3840	4010	3840	5030	2715	3875	3949.48	0.25	0	5360	4048	3961	3893	3806	3738	3927	3772	17	1155	100	2400	5	1	17477270	701	9.90	2.38	12	0.61	405.00	1683.00	13000	20230601	-69.15	3485	20231023	15.06	4850	-17.32	20240131	3740	7.22	20240117	13000	-69.15	20230601	3485	15.06	20231023	3.80	N	285800	100	17 억		43003	N	N	0	N	00	N
115	20240311	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	120	2	3.10	354557400	89989	64.78	3840	4010	3840	5030	2715	3875	3940.01	0.25	0	4134	4048	3961	3893	3806	3738	3927	3772	17	1155	100	2400	5	1	17477270	698	9.86	2.37	12	0.51	405.00	1683.00	13000	20230601	-69.27	3485	20231023	14.63	4850	-17.63	20240131	3740	6.82	20240117	13000	-69.27	20230601	3485	14.63	20231023	3.80	N	285800	100	17 억		43003	N	N	0	N	00	N
116	20240311	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	100	2	2.58	289095020	73565	52.96	3840	4010	3840	5030	2715	3875	3929.79	0.25	0	4839	4048	3961	3893	3806	3738	3927	3772	17	1155	100	2400	5	1	17477270	695	9.81	2.36	12	0.42	405.00	1683.00	13000	20230601	-69.42	3485	20231023	14.06	4850	-18.04	20240131	3740	6.28	20240117	13000	-69.42	20230601	3485	14.06	20231023	3.80	N	285800	100	17 억		43003	N	N	0	N	00	N
117	20240311	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	75	2	1.94	177505370	45452	32.72	3840	3960	3840	5030	2715	3875	3905.34	0.25	0	3842	4048	3961	3893	3806	3738	3927	3772	17	1155	100	2400	5	1	17477270	690	9.75	2.35	12	0.26	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	4850	-18.56	20240131	3740	5.61	20240117	13000	-69.62	20230601	3485	13.34	20231023	3.80	N	285800	100	17 억		43003	N	N	0	N	00	N
118	20240311	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	50	2	1.29	125974330	32382	23.31	3840	3940	3840	5030	2715	3875	3890.26	0.25	0	1999	4048	3961	3893	3806	3738	3927	3772	17	1155	100	2400	5	1	17477270	686	9.69	2.33	12	0.19	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	4850	-19.07	20240131	3740	4.95	20240117	13000	-69.81	20230601	3485	12.63	20231023	3.80	N	285800	100	17 억		43003	N	N	0	N	00	N
119	20240311	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	40	2	1.03	106079085	27291	19.65	3840	3940	3840	5030	2715	3875	3886.96	0.25	0	3767	4048	3961	3893	3806	3738	3927	3772	17	1155	100	2400	5	1	17477270	684	9.67	2.33	12	0.16	405.00	1683.00	13000	20230601	-69.88	3485	20231023	12.34	4850	-19.28	20240131	3740	4.68	20240117	13000	-69.88	20230601	3485	12.34	20231023	3.80	N	285800	100	17 억		43003	N	N	0	N	00	N
120	20240311	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	20	2	0.52	62852760	16242	11.69	3840	3915	3840	5030	2715	3875	3869.77	0.25	0	2569	4048	3961	3893	3806	3738	3927	3772	17	1155	100	2400	5	1	17477270	681	9.62	2.31	12	0.09	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	4850	-19.69	20240131	3740	4.14	20240117	13000	-70.04	20230601	3485	11.76	20231023	3.80	N	285800	100	17 억		43003	N	N	0	N	00	N
121	20240311	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	0	3	0.00	18350285	4752	3.42	3840	3875	3840	5030	2715	3875	3861.59	0.25	0	790	4048	3961	3893	3806	3738	3927	3772	17	1155	100	2400	5	1	17477270	677	9.57	2.30	12	0.03	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	4850	-20.10	20240131	3740	3.61	20240117	13000	-70.19	20230601	3485	11.19	20231023	3.80	N	285800	100	17 억		43003	N	N	0	N	00	N
122	20240308	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-45	5	-1.15	527532725	135139	142.92	3890	3980	3825	5090	2745	3920	3903.56	0.21	0	6432	4013	3966	3938	3891	3863	3952	3877	17	1170	100	2430	5	1	17477270	677	9.57	2.30	12	0.77	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	4850	-20.10	20240131	3740	3.61	20240117	13000	-70.19	20230601	3485	11.19	20231023	3.67	N	285800	100	17 억		36571	N	N	0	N	00	N
123	20240308	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	0	3	0.00	519532935	133078	140.74	3890	3980	3825	5090	2745	3920	3903.89	0.21	0	6493	4013	3966	3938	3891	3863	3952	3877	17	1170	100	2430	5	1	17477270	685	9.68	2.33	12	0.76	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	4850	-19.18	20240131	3740	4.81	20240117	13000	-69.85	20230601	3485	12.48	20231023	3.67	N	285800	100	17 억		36571	N	N	0	N	00	N
124	20240308	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-40	5	-1.02	424880320	108647	114.90	3890	3980	3860	5090	2745	3920	3910.59	0.21	0	8618	4013	3966	3938	3891	3863	3952	3877	17	1170	100	2430	5	1	17477270	678	9.58	2.31	12	0.62	405.00	1683.00	13000	20230601	-70.15	3485	20231023	11.33	4850	-20.00	20240131	3740	3.74	20240117	13000	-70.15	20230601	3485	11.33	20231023	3.67	N	285800	100	17 억		36571	N	N	0	N	00	N
125	20240308	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	0	3	0.00	268139315	68286	72.22	3890	3980	3890	5090	2745	3920	3926.78	0.21	0	4745	4013	3966	3938	3891	3863	3952	3877	17	1170	100	2430	5	1	17477270	685	9.68	2.33	12	0.39	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	4850	-19.18	20240131	3740	4.81	20240117	13000	-69.85	20230601	3485	12.48	20231023	3.67	N	285800	100	17 억		36571	N	N	0	N	00	N
126	20240308	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	0	3	0.00	244768865	62310	65.90	3890	3980	3890	5090	2745	3920	3928.33	0.21	0	5723	4013	3966	3938	3891	3863	3952	3877	17	1170	100	2430	5	1	17477270	685	9.68	2.33	12	0.36	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	4850	-19.18	20240131	3740	4.81	20240117	13000	-69.85	20230601	3485	12.48	20231023	3.67	N	285800	100	17 억		36571	N	N	0	N	00	N
127	20240308	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	20	2	0.51	192971945	49061	51.89	3890	3980	3890	5090	2745	3920	3933.49	0.21	0	6490	4013	3966	3938	3891	3863	3952	3877	17	1170	100	2430	5	1	17477270	689	9.73	2.34	12	0.28	405.00	1683.00	13000	20230601	-69.69	3485	20231023	13.06	4850	-18.76	20240131	3740	5.35	20240117	13000	-69.69	20230601	3485	13.06	20231023	3.67	N	285800	100	17 억		36571	N	N	0	N	00	N
128	20240308	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	30	2	0.77	136450340	34649	36.64	3890	3980	3890	5090	2745	3920	3938.43	0.21	0	2826	4013	3966	3938	3891	3863	3952	3877	17	1170	100	2430	5	1	17477270	690	9.75	2.35	12	0.20	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	4850	-18.56	20240131	3740	5.61	20240117	13000	-69.62	20230601	3485	13.34	20231023	3.67	N	285800	100	17 억		36571	N	N	0	N	00	N
129	20240308	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	25	2	0.64	49161860	12571	13.29	3890	3955	3890	5090	2745	3920	3910.22	0.21	0	6144	4013	3966	3938	3891	3863	3952	3877	17	1170	100	2430	5	1	17477270	689	9.74	2.34	12	0.07	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	4850	-18.66	20240131	3740	5.48	20240117	13000	-69.65	20230601	3485	13.20	20231023	3.67	N	285800	100	17 억		36571	N	N	0	N	00	N
130	20240307	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	10	2	0.26	344940365	87598	27.20	3960	3985	3910	5080	2740	3910	3937.90	0.21	0	-992	4183	4046	3968	3831	3753	4007	3792	17	1170	100	2420	5	1	17477270	685	9.68	2.33	12	0.50	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	4850	-19.18	20240131	3740	4.81	20240117	13000	-69.85	20230601	3485	12.48	20231023	3.68	N	285800	100	17 억		37553	N	N	0	N	00	N
131	20240307	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	15	2	0.38	332530465	84434	26.22	3960	3985	3910	5080	2740	3910	3938.35	0.21	0	-992	4183	4046	3968	3831	3753	4007	3792	17	1170	100	2420	5	1	17477270	686	9.69	2.33	12	0.48	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	4850	-19.07	20240131	3740	4.95	20240117	13000	-69.81	20230601	3485	12.63	20231023	3.68	N	285800	100	17 억		37553	N	N	0	N	00	N
132	20240307	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	25	2	0.64	299621335	76051	23.62	3960	3985	3910	5080	2740	3910	3939.74	0.21	0	-1319	4183	4046	3968	3831	3753	4007	3792	17	1170	100	2420	5	1	17477270	688	9.72	2.34	12	0.44	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	4850	-18.87	20240131	3740	5.21	20240117	13000	-69.73	20230601	3485	12.91	20231023	3.68	N	285800	100	17 억		37553	N	N	0	N	00	N
133	20240307	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	40	2	1.02	254725780	64632	20.07	3960	3985	3910	5080	2740	3910	3941.17	0.21	0	-1915	4183	4046	3968	3831	3753	4007	3792	17	1170	100	2420	5	1	17477270	690	9.75	2.35	12	0.37	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	4850	-18.56	20240131	3740	5.61	20240117	13000	-69.62	20230601	3485	13.34	20231023	3.68	N	285800	100	17 억		37553	N	N	0	N	00	N
134	20240307	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	25	2	0.64	181598525	46077	14.31	3960	3985	3920	5080	2740	3910	3941.20	0.21	0	-2919	4183	4046	3968	3831	3753	4007	3792	17	1170	100	2420	5	1	17477270	688	9.72	2.34	12	0.26	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	4850	-18.87	20240131	3740	5.21	20240117	13000	-69.73	20230601	3485	12.91	20231023	3.68	N	285800	100	17 억		37553	N	N	0	N	00	N
135	20240307	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	20	2	0.51	139534060	35356	10.98	3960	3985	3925	5080	2740	3910	3946.55	0.21	0	-1494	4183	4046	3968	3831	3753	4007	3792	17	1170	100	2420	5	1	17477270	687	9.70	2.34	12	0.20	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	4850	-18.97	20240131	3740	5.08	20240117	13000	-69.77	20230601	3485	12.77	20231023	3.68	N	285800	100	17 억		37553	N	N	0	N	00	N
136	20240307	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	55	2	1.41	115200230	29174	9.06	3960	3985	3930	5080	2740	3910	3948.73	0.21	0	308	4183	4046	3968	3831	3753	4007	3792	17	1170	100	2420	5	1	17477270	693	9.79	2.36	12	0.17	405.00	1683.00	13000	20230601	-69.50	3485	20231023	13.77	4850	-18.25	20240131	3740	6.02	20240117	13000	-69.50	20230601	3485	13.77	20231023	3.68	N	285800	100	17 억		37553	N	N	0	N	00	N
137	20240307	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	35	2	0.90	27125235	6857	2.13	3960	3970	3940	5080	2740	3910	3955.85	0.21	0	-574	4183	4046	3968	3831	3753	4007	3792	17	1170	100	2420	5	1	17477270	689	9.74	2.34	12	0.04	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	4850	-18.66	20240131	3740	5.48	20240117	13000	-69.65	20230601	3485	13.20	20231023	3.68	N	285800	100	17 억		37553	N	N	0	N	00	N
138	20240306	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-255	5	-6.12	1263783985	318607	235.10	4105	4105	3890	5410	2920	4165	3966.75	0.29	0	-11143	4268	4216	4158	4106	4048	4220	4110	17	1245	100	2580	5	1	17477270	683	9.65	2.32	12	1.82	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	4850	-19.38	20240131	3740	4.55	20240117	13000	-69.92	20230601	3485	12.20	20231023	3.64	N	285800	100	17 억		50847	N	N	0	N	00	N
139	20240306	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-255	5	-6.12	1216384400	306486	226.15	4105	4105	3890	5410	2920	4165	3968.81	0.29	0	-9114	4268	4216	4158	4106	4048	4220	4110	17	1245	100	2580	5	1	17477270	683	9.65	2.32	12	1.75	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	4850	-19.38	20240131	3740	4.55	20240117	13000	-69.92	20230601	3485	12.20	20231023	3.64	N	285800	100	17 억		50847	N	N	0	N	00	N
140	20240306	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-260	5	-6.24	1089680895	274061	202.23	4105	4105	3890	5410	2920	4165	3976.05	0.29	0	-6610	4268	4216	4158	4106	4048	4220	4110	17	1245	100	2580	5	1	17477270	682	9.64	2.32	12	1.57	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	4850	-19.48	20240131	3740	4.41	20240117	13000	-69.96	20230601	3485	12.05	20231023	3.64	N	285800	100	17 억		50847	N	N	0	N	00	N
141	20240306	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-210	5	-5.04	822425905	205922	151.95	4105	4105	3930	5410	2920	4165	3993.87	0.29	0	1713	4268	4216	4158	4106	4048	4220	4110	17	1245	100	2580	5	1	17477270	691	9.77	2.35	12	1.18	405.00	1683.00	13000	20230601	-69.58	3485	20231023	13.49	4850	-18.45	20240131	3740	5.75	20240117	13000	-69.58	20230601	3485	13.49	20231023	3.64	N	285800	100	17 억		50847	N	N	0	N	00	N
142	20240306	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-210	5	-5.04	748402130	187203	138.14	4105	4105	3930	5410	2920	4165	3997.81	0.29	0	3127	4268	4216	4158	4106	4048	4220	4110	17	1245	100	2580	5	1	17477270	691	9.77	2.35	12	1.07	405.00	1683.00	13000	20230601	-69.58	3485	20231023	13.49	4850	-18.45	20240131	3740	5.75	20240117	13000	-69.58	20230601	3485	13.49	20231023	3.64	N	285800	100	17 억		50847	N	N	0	N	00	N
143	20240306	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-180	5	-4.32	616826585	153981	113.62	4105	4105	3930	5410	2920	4165	4005.86	0.29	0	3461	4268	4216	4158	4106	4048	4220	4110	17	1245	100	2580	5	1	17477270	696	9.84	2.37	12	0.88	405.00	1683.00	13000	20230601	-69.35	3485	20231023	14.35	4850	-17.84	20240131	3740	6.55	20240117	13000	-69.35	20230601	3485	14.35	20231023	3.64	N	285800	100	17 억		50847	N	N	0	N	00	N
144	20240306	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-195	5	-4.68	528623740	131859	97.30	4105	4105	3930	5410	2920	4165	4009.01	0.29	0	9641	4268	4216	4158	4106	4048	4220	4110	17	1245	100	2580	5	1	17477270	694	9.80	2.36	12	0.75	405.00	1683.00	13000	20230601	-69.46	3485	20231023	13.92	4850	-18.14	20240131	3740	6.15	20240117	13000	-69.46	20230601	3485	13.92	20231023	3.64	N	285800	100	17 억		50847	N	N	0	N	00	N
145	20240306	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-115	5	-2.76	184998900	45886	33.86	4105	4105	4000	5410	2920	4165	4031.71	0.29	0	8456	4268	4216	4158	4106	4048	4220	4110	17	1245	100	2580	5	1	17477270	708	10.00	2.41	12	0.26	405.00	1683.00	13000	20230601	-68.85	3485	20231023	16.21	4850	-16.49	20240131	3740	8.29	20240117	13000	-68.85	20230601	3485	16.21	20231023	3.64	N	285800	100	17 억		50847	N	N	0	N	00	N
146	20240305	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-30	5	-0.72	557689410	135015	93.86	4165	4210	4100	5450	2940	4195	4130.53	0.41	0	-20001	4335	4265	4225	4155	4115	4245	4135	17	1255	100	2600	5	1	17477270	728	10.28	2.47	12	0.77	405.00	1683.00	13000	20230601	-67.96	3485	20231023	19.51	4850	-14.12	20240131	3740	11.36	20240117	13000	-67.96	20230601	3485	19.51	20231023	3.55	N	285800	100	17 억		70848	N	N	0	N	00	N
147	20240305	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-75	5	-1.79	513191340	124236	86.36	4165	4210	4100	5450	2940	4195	4130.78	0.41	0	-20252	4335	4265	4225	4155	4115	4245	4135	17	1255	100	2600	5	1	17477270	720	10.17	2.45	12	0.71	405.00	1683.00	13000	20230601	-68.31	3485	20231023	18.22	4850	-15.05	20240131	3740	10.16	20240117	13000	-68.31	20230601	3485	18.22	20231023	3.55	N	285800	100	17 억		70848	N	N	0	N	00	N
148	20240305	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-75	5	-1.79	436163360	105471	73.32	4165	4210	4105	5450	2940	4195	4135.39	0.41	0	-16292	4335	4265	4225	4155	4115	4245	4135	17	1255	100	2600	5	1	17477270	720	10.17	2.45	12	0.60	405.00	1683.00	13000	20230601	-68.31	3485	20231023	18.22	4850	-15.05	20240131	3740	10.16	20240117	13000	-68.31	20230601	3485	18.22	20231023	3.55	N	285800	100	17 억		70848	N	N	0	N	00	N
149	20240305	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-70	5	-1.67	371450495	89746	62.39	4165	4210	4115	5450	2940	4195	4138.91	0.41	0	-7255	4335	4265	4225	4155	4115	4245	4135	17	1255	100	2600	5	1	17477270	721	10.19	2.45	12	0.51	405.00	1683.00	13000	20230601	-68.27	3485	20231023	18.36	4850	-14.95	20240131	3740	10.29	20240117	13000	-68.27	20230601	3485	18.36	20231023	3.55	N	285800	100	17 억		70848	N	N	0	N	00	N
150	20240305	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-70	5	-1.67	350028760	84553	58.78	4165	4210	4115	5450	2940	4195	4139.76	0.41	0	-6720	4335	4265	4225	4155	4115	4245	4135	17	1255	100	2600	5	1	17477270	721	10.19	2.45	12	0.48	405.00	1683.00	13000	20230601	-68.27	3485	20231023	18.36	4850	-14.95	20240131	3740	10.29	20240117	13000	-68.27	20230601	3485	18.36	20231023	3.55	N	285800	100	17 억		70848	N	N	0	N	00	N
151	20240305	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-70	5	-1.67	315125365	76103	52.90	4165	4210	4115	5450	2940	4195	4140.77	0.41	0	-7434	4335	4265	4225	4155	4115	4245	4135	17	1255	100	2600	5	1	17477270	721	10.19	2.45	12	0.44	405.00	1683.00	13000	20230601	-68.27	3485	20231023	18.36	4850	-14.95	20240131	3740	10.29	20240117	13000	-68.27	20230601	3485	18.36	20231023	3.55	N	285800	100	17 억		70848	N	N	0	N	00	N
152	20240305	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-75	5	-1.79	247610335	59818	41.58	4165	4210	4115	5450	2940	4195	4139.40	0.41	0	-6441	4335	4265	4225	4155	4115	4245	4135	17	1255	100	2600	5	1	17477270	720	10.17	2.45	12	0.34	405.00	1683.00	13000	20230601	-68.31	3485	20231023	18.22	4850	-15.05	20240131	3740	10.16	20240117	13000	-68.31	20230601	3485	18.22	20231023	3.55	N	285800	100	17 억		70848	N	N	0	N	00	N
153	20240305	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-25	5	-0.60	59839780	14386	10.00	4165	4210	4150	5450	2940	4195	4159.58	0.41	0	3934	4335	4265	4225	4155	4115	4245	4135	17	1255	100	2600	5	1	17477270	729	10.30	2.48	12	0.08	405.00	1683.00	13000	20230601	-67.92	3485	20231023	19.66	4850	-14.02	20240131	3740	11.50	20240117	13000	-67.92	20230601	3485	19.66	20231023	3.55	N	285800	100	17 억		70848	N	N	0	N	00	N
154	20240304	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-50	5	-1.18	601283115	142816	29.60	4245	4295	4185	5510	2975	4245	4210.28	0.40	0	-528	4725	4485	4360	4120	3995	4422	4057	17	1265	100	2630	5	1	17477270	733	10.36	2.49	12	0.82	405.00	1683.00	13000	20230601	-67.73	3485	20231023	20.37	4850	-13.51	20240131	3740	12.17	20240117	13000	-67.73	20230601	3485	20.37	20231023	3.56	N	285800	100	17 억		70114	N	N	0	N	00	N
155	20240304	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-40	5	-0.94	497876460	118183	24.49	4245	4295	4185	5510	2975	4245	4212.76	0.40	0	-80	4725	4485	4360	4120	3995	4422	4057	17	1265	100	2630	5	1	17477270	735	10.38	2.50	12	0.68	405.00	1683.00	13000	20230601	-67.65	3485	20231023	20.66	4850	-13.30	20240131	3740	12.43	20240117	13000	-67.65	20230601	3485	20.66	20231023	3.56	N	285800	100	17 억		70114	N	N	0	N	00	N
156	20240304	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-20	5	-0.47	464049505	110156	22.83	4245	4295	4185	5510	2975	4245	4212.66	0.40	0	787	4725	4485	4360	4120	3995	4422	4057	17	1265	100	2630	5	1	17477270	738	10.43	2.51	12	0.63	405.00	1683.00	13000	20230601	-67.50	3485	20231023	21.23	4850	-12.89	20240131	3740	12.97	20240117	13000	-67.50	20230601	3485	21.23	20231023	3.56	N	285800	100	17 억		70114	N	N	0	N	00	N
157	20240304	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-20	5	-0.47	403912770	95871	19.87	4245	4295	4185	5510	2975	4245	4213.09	0.40	0	704	4725	4485	4360	4120	3995	4422	4057	17	1265	100	2630	5	1	17477270	738	10.43	2.51	12	0.55	405.00	1683.00	13000	20230601	-67.50	3485	20231023	21.23	4850	-12.89	20240131	3740	12.97	20240117	13000	-67.50	20230601	3485	21.23	20231023	3.56	N	285800	100	17 억		70114	N	N	0	N	00	N
158	20240304	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-35	5	-0.82	339940190	80673	16.72	4245	4295	4185	5510	2975	4245	4213.80	0.40	0	-1111	4725	4485	4360	4120	3995	4422	4057	17	1265	100	2630	5	1	17477270	736	10.40	2.50	12	0.46	405.00	1683.00	13000	20230601	-67.62	3485	20231023	20.80	4850	-13.20	20240131	3740	12.57	20240117	13000	-67.62	20230601	3485	20.80	20231023	3.56	N	285800	100	17 억		70114	N	N	0	N	00	N
159	20240304	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-5	5	-0.12	278075455	65988	13.67	4245	4295	4185	5510	2975	4245	4214.03	0.40	0	-1985	4725	4485	4360	4120	3995	4422	4057	17	1265	100	2630	5	1	17477270	741	10.47	2.52	12	0.38	405.00	1683.00	13000	20230601	-67.38	3485	20231023	21.66	4850	-12.58	20240131	3740	13.37	20240117	13000	-67.38	20230601	3485	21.66	20231023	3.56	N	285800	100	17 억		70114	N	N	0	N	00	N
160	20240304	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-60	5	-1.41	212428780	50483	10.46	4245	4295	4185	5510	2975	4245	4207.93	0.40	0	-1875	4725	4485	4360	4120	3995	4422	4057	17	1265	100	2630	5	1	17477270	731	10.33	2.49	12	0.29	405.00	1683.00	13000	20230601	-67.81	3485	20231023	20.09	4850	-13.71	20240131	3740	11.90	20240117	13000	-67.81	20230601	3485	20.09	20231023	3.56	N	285800	100	17 억		70114	N	N	0	N	00	N
161	20240304	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	0	3	0.00	38967940	9172	1.90	4245	4295	4245	5510	2975	4245	4248.58	0.40	0	-505	4725	4485	4360	4120	3995	4422	4057	17	1265	100	2630	5	1	17477270	742	10.48	2.52	12	0.05	405.00	1683.00	13000	20230601	-67.35	3485	20231023	21.81	4850	-12.47	20240131	3740	13.50	20240117	13000	-67.35	20230601	3485	21.81	20231023	3.56	N	285800	100	17 억		70114	N	N	0	N	00	N