KissMeData/018290/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	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	570	2	3.25	21074933700	1186786	42.51	17640	18260	16710	22750	12280	17530	17757.43	9.45	0	-165322	19423	18476	17963	17016	16503	18220	16760	179	5220	500	11210	10	1	35798007	6479	23.32	4.53	12	3.32	776.00	3993.00	21850	20231116	-17.16	5400	20230324	235.19	18950	-4.49	20240214	11650	55.36	20240104	21850	-17.16	20231116	5720	216.43	20230428	5.38	N	018290	500	178 억		3383378	N	N	1	N	00	N
3	20240329	150328	57	100.00	KOSDAQ		화학	N	N	N	N		N	18250	720	2	4.11	19780502710	1115493	39.96	17640	18260	16710	22750	12280	17530	17732.71	9.45	0	-147710	19423	18476	17963	17016	16503	18220	16760	179	5220	500	11210	10	1	35798007	6533	23.52	4.57	12	3.12	776.00	3993.00	21850	20231116	-16.48	5400	20230324	237.96	18950	-3.69	20240214	11650	56.65	20240104	21850	-16.48	20231116	5720	219.06	20230428	5.38	N	018290	500	178 억		3383378	N	N	2680	N	00	N
4	20240329	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	17980	450	2	2.57	16586472160	938848	33.63	17640	18200	16710	22750	12280	17530	17666.99	9.45	0	-153009	19423	18476	17963	17016	16503	18220	16760	179	5220	500	11210	10	1	35798007	6436	23.17	4.50	12	2.62	776.00	3993.00	21850	20231116	-17.71	5400	20230324	232.96	18950	-5.12	20240214	11650	54.33	20240104	21850	-17.71	20231116	5720	214.34	20230428	5.38	N	018290	500	178 억		3383378	N	N	2680	N	00	N
5	20240329	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	17730	200	2	1.14	14069323060	798386	28.60	17640	18200	16710	22750	12280	17530	17622.33	9.45	0	-145084	19423	18476	17963	17016	16503	18220	16760	179	5220	500	11210	10	1	35798007	6347	22.85	4.44	12	2.23	776.00	3993.00	21850	20231116	-18.86	5400	20230324	228.33	18950	-6.44	20240214	11650	52.19	20240104	21850	-18.86	20231116	5720	209.97	20230428	5.38	N	018290	500	178 억		3383378	N	N	2680	N	00	N
6	20240329	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	17830	300	2	1.71	12682185600	720276	25.80	17640	18200	16710	22750	12280	17530	17607.51	9.45	0	-129937	19423	18476	17963	17016	16503	18220	16760	179	5220	500	11210	10	1	35798007	6383	22.98	4.47	12	2.01	776.00	3993.00	21850	20231116	-18.40	5400	20230324	230.19	18950	-5.91	20240214	11650	53.05	20240104	21850	-18.40	20231116	5720	211.71	20230428	5.38	N	018290	500	178 억		3383378	N	N	2680	N	00	N
7	20240329	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	17820	290	2	1.65	9111715220	522335	18.71	17640	17940	16710	22750	12280	17530	17444.03	9.45	0	-105155	19423	18476	17963	17016	16503	18220	16760	179	5220	500	11210	10	1	35798007	6379	22.96	4.46	12	1.46	776.00	3993.00	21850	20231116	-18.44	5400	20230324	230.00	18950	-5.96	20240214	11650	52.96	20240104	21850	-18.44	20231116	5720	211.54	20230428	5.38	N	018290	500	178 억		3383378	N	N	2680	N	00	N
8	20240329	100322	57	100.00	KOSDAQ		화학	N	N	N	N		N	17570	40	2	0.23	6227742650	359900	12.89	17640	17700	16710	22750	12280	17530	17303.44	9.45	0	-89837	19423	18476	17963	17016	16503	18220	16760	179	5220	500	11210	10	1	35798007	6290	22.64	4.40	12	1.01	776.00	3993.00	21850	20231116	-19.59	5400	20230324	225.37	18950	-7.28	20240214	11650	50.82	20240104	21850	-19.59	20231116	5720	207.17	20230428	5.38	N	018290	500	178 억		3383378	N	N	2680	N	00	N
9	20240329	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	16860	-670	5	-3.82	1654782330	95295	3.41	17640	17700	16780	22750	12280	17530	17363.02	9.45	0	-19843	19423	18476	17963	17016	16503	18220	16760	179	5220	500	11210	10	1	35798007	6036	21.73	4.22	12	0.27	776.00	3993.00	21850	20231116	-22.84	5400	20230324	212.22	18950	-11.03	20240214	11650	44.72	20240104	21850	-22.84	20231116	5720	194.76	20230428	5.38	N	018290	500	178 억		3383378	N	N	2680	N	00	N
10	20240328	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	110	2	0.63	50680970510	2775010	242.54	17590	18910	17450	22600	12200	17420	18264.06	9.47	0	-65584	18173	17796	17113	16736	16053	17985	16925	179	5180	500	11140	10	1	35798007	6275	22.59	4.39	12	7.75	776.00	3993.00	21850	20231116	-19.77	5360	20230323	227.05	18950	-7.49	20240214	11650	50.47	20240104	21850	-19.77	20231116	5660	209.72	20230328	5.29	N	018290	500	178 억		3390334	N	N	2680	N	00	N
11	20240328	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	100	2	0.57	49136931460	2686923	234.84	17590	18910	17510	22600	12200	17420	18287.44	9.47	0	-52583	18173	17796	17113	16736	16053	17985	16925	179	5180	500	11140	10	1	35798007	6272	22.58	4.39	12	7.51	776.00	3993.00	21850	20231116	-19.82	5360	20230323	226.87	18950	-7.55	20240214	11650	50.39	20240104	21850	-19.82	20231116	5660	209.54	20230328	5.29	N	018290	500	178 억		3390334	N	N	2224	N	00	N
12	20240328	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	380	2	2.18	45205881950	2463653	215.33	17590	18910	17530	22600	12200	17420	18349.13	9.47	0	-9217	18173	17796	17113	16736	16053	17985	16925	179	5180	500	11140	10	1	35798007	6372	22.94	4.46	12	6.88	776.00	3993.00	21850	20231116	-18.54	5360	20230323	232.09	18950	-6.07	20240214	11650	52.79	20240104	21850	-18.54	20231116	5660	214.49	20230328	5.29	N	018290	500	178 억		3390334	N	N	2224	N	00	N
13	20240328	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	17780	360	2	2.07	40750211760	2212875	193.41	17590	18910	17530	22600	12200	17420	18415.05	9.47	0	17096	18173	17796	17113	16736	16053	17985	16925	179	5180	500	11140	10	1	35798007	6365	22.91	4.45	12	6.18	776.00	3993.00	21850	20231116	-18.63	5360	20230323	231.72	18950	-6.17	20240214	11650	52.62	20240104	21850	-18.63	20231116	5660	214.13	20230328	5.29	N	018290	500	178 억		3390334	N	N	2224	N	00	N
14	20240328	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	770	2	4.42	35768109560	1936226	169.23	17590	18910	17530	22600	12200	17420	18473.11	9.47	0	66323	18173	17796	17113	16736	16053	17985	16925	179	5180	500	11140	10	1	35798007	6512	23.44	4.56	12	5.41	776.00	3993.00	21850	20231116	-16.75	5360	20230323	239.37	18950	-4.01	20240214	11650	56.14	20240104	21850	-16.75	20231116	5660	221.38	20230328	5.29	N	018290	500	178 억		3390334	N	N	2224	N	00	N
15	20240328	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	1050	2	6.03	32891501100	1779114	155.50	17590	18910	17530	22600	12200	17420	18487.57	9.47	0	116876	18173	17796	17113	16736	16053	17985	16925	179	5180	500	11140	10	1	35798007	6612	23.80	4.63	12	4.97	776.00	3993.00	21850	20231116	-15.47	5360	20230323	244.59	18950	-2.53	20240214	11650	58.54	20240104	21850	-15.47	20231116	5660	226.33	20230328	5.29	N	018290	500	178 억		3390334	N	N	2224	N	00	N
16	20240328	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	1180	2	6.77	24801784500	1343734	117.45	17590	18910	17530	22600	12200	17420	18457.36	9.47	0	100210	18173	17796	17113	16736	16053	17985	16925	179	5180	500	11140	10	1	35798007	6658	23.97	4.66	12	3.75	776.00	3993.00	21850	20231116	-14.87	5360	20230323	247.01	18950	-1.85	20240214	11650	59.66	20240104	21850	-14.87	20231116	5660	228.62	20230328	5.29	N	018290	500	178 억		3390334	N	N	2224	N	00	N
17	20240328	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	17720	300	2	1.72	1141550380	64845	5.67	17590	17730	17530	22600	12200	17420	17604.29	9.47	0	-6094	18173	17796	17113	16736	16053	17985	16925	179	5180	500	11140	10	1	35798007	6343	22.84	4.44	12	0.18	776.00	3993.00	21850	20231116	-18.90	5360	20230323	230.60	18950	-6.49	20240214	11650	52.10	20240104	21850	-18.90	20231116	5660	213.07	20230328	5.29	N	018290	500	178 억		3390334	N	N	2224	N	00	N
18	20240327	160324	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	640	2	3.81	19454017040	1134989	138.04	16890	17490	16430	21800	11750	16780	17139.83	9.10	0	203189	17360	17070	16910	16620	16460	16990	16540	179	5020	500	10730	10	1	35798007	6236	53.93	5.52	12	3.17	323.00	3158.00	21850	20231116	-20.27	5360	20230323	225.00	18950	-8.07	20240214	11650	49.53	20240104	21850	-20.27	20231116	5580	212.19	20230327	5.13	N	018290	500	178 억		3258934	N	N	2224	N	00	N
19	20240327	150324	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	570	2	3.40	17823963020	1041377	126.65	16890	17490	16430	21800	11750	16780	17115.76	9.10	0	196332	17360	17070	16910	16620	16460	16990	16540	179	5020	500	10730	10	1	35798007	6211	53.72	5.49	12	2.91	323.00	3158.00	21850	20231116	-20.59	5360	20230323	223.69	18950	-8.44	20240214	11650	48.93	20240104	21850	-20.59	20231116	5580	210.93	20230327	5.13	N	018290	500	178 억		3258934	N	N	844	N	00	N
20	20240327	140325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	570	2	3.40	15947141940	933220	113.50	16890	17490	16430	21800	11750	16780	17088.30	9.10	0	179046	17360	17070	16910	16620	16460	16990	16540	179	5020	500	10730	10	1	35798007	6211	53.72	5.49	12	2.61	323.00	3158.00	21850	20231116	-20.59	5360	20230323	223.69	18950	-8.44	20240214	11650	48.93	20240104	21850	-20.59	20231116	5580	210.93	20230327	5.13	N	018290	500	178 억		3258934	N	N	844	N	00	N
21	20240327	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	540	2	3.22	14360699460	841718	102.37	16890	17490	16430	21800	11750	16780	17061.18	9.10	0	175116	17360	17070	16910	16620	16460	16990	16540	179	5020	500	10730	10	1	35798007	6200	53.62	5.48	12	2.35	323.00	3158.00	21850	20231116	-20.73	5360	20230323	223.13	18950	-8.60	20240214	11650	48.67	20240104	21850	-20.73	20231116	5580	210.39	20230327	5.13	N	018290	500	178 억		3258934	N	N	844	N	00	N
22	20240327	120325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	600	2	3.58	12371101710	727264	88.45	16890	17490	16430	21800	11750	16780	17010.47	9.10	0	154286	17360	17070	16910	16620	16460	16990	16540	179	5020	500	10730	10	1	35798007	6222	53.81	5.50	12	2.03	323.00	3158.00	21850	20231116	-20.46	5360	20230323	224.25	18950	-8.28	20240214	11650	49.18	20240104	21850	-20.46	20231116	5580	211.47	20230327	5.13	N	018290	500	178 억		3258934	N	N	844	N	00	N
23	20240327	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	330	2	1.97	7866315740	466631	56.75	16890	17170	16430	21800	11750	16780	16857.68	9.10	0	63875	17360	17070	16910	16620	16460	16990	16540	179	5020	500	10730	10	1	35798007	6125	52.97	5.42	12	1.30	323.00	3158.00	21850	20231116	-21.69	5360	20230323	219.22	18950	-9.71	20240214	11650	46.87	20240104	21850	-21.69	20231116	5580	206.63	20230327	5.13	N	018290	500	178 억		3258934	N	N	844	N	00	N
24	20240327	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	16840	60	2	0.36	3452155710	207792	25.27	16890	16910	16430	21800	11750	16780	16613.52	9.10	0	15005	17360	17070	16910	16620	16460	16990	16540	179	5020	500	10730	10	1	35798007	6028	52.14	5.33	12	0.58	323.00	3158.00	21850	20231116	-22.93	5360	20230323	214.18	18950	-11.13	20240214	11650	44.55	20240104	21850	-22.93	20231116	5580	201.79	20230327	5.13	N	018290	500	178 억		3258934	N	N	844	N	00	N
25	20240327	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	120	2	0.72	375789620	22367	2.72	16890	16910	16690	21800	11750	16780	16801.07	9.10	0	139	17360	17070	16910	16620	16460	16990	16540	179	5020	500	10730	10	1	35798007	6050	52.32	5.35	12	0.06	323.00	3158.00	21850	20231116	-22.65	5360	20230323	215.30	18950	-10.82	20240214	11650	45.06	20240104	21850	-22.65	20231116	5580	202.87	20230327	5.13	N	018290	500	178 억		3258934	N	N	844	N	00	N
26	20240326	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	16780	30	2	0.18	13883616680	817370	116.34	16810	17200	16750	21750	11730	16750	16985.73	8.89	0	76364	17456	17102	16596	16242	15736	17280	16420	179	5000	500	10720	10	1	35798007	6007	51.95	5.31	12	2.28	323.00	3158.00	21850	20231116	-23.20	5360	20230323	213.06	18950	-11.45	20240214	11650	44.03	20240104	21850	-23.20	20231116	5580	200.72	20230327	5.46	N	018290	500	178 억		3180743	N	N	844	N	00	N
27	20240326	150320	57	100.00	KOSDAQ		화학	N	N	N	N		N	16830	80	2	0.48	12836719090	755113	107.48	16810	17200	16750	21750	11730	16750	16999.73	8.89	0	68024	17456	17102	16596	16242	15736	17280	16420	179	5000	500	10720	10	1	35798007	6025	52.11	5.33	12	2.11	323.00	3158.00	21850	20231116	-22.97	5360	20230323	213.99	18950	-11.19	20240214	11650	44.46	20240104	21850	-22.97	20231116	5580	201.61	20230327	5.46	N	018290	500	178 억		3180743	N	N	3266	N	00	N
28	20240326	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	150	2	0.90	11364103280	667576	95.02	16810	17200	16760	21750	11730	16750	17022.94	8.89	0	87569	17456	17102	16596	16242	15736	17280	16420	179	5000	500	10720	10	1	35798007	6050	52.32	5.35	12	1.86	323.00	3158.00	21850	20231116	-22.65	5360	20230323	215.30	18950	-10.82	20240214	11650	45.06	20240104	21850	-22.65	20231116	5580	202.87	20230327	5.46	N	018290	500	178 억		3180743	N	N	3266	N	00	N
29	20240326	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	160	2	0.96	9228532150	541158	77.03	16810	17200	16760	21750	11730	16750	17053.31	8.89	0	73829	17456	17102	16596	16242	15736	17280	16420	179	5000	500	10720	10	1	35798007	6053	52.35	5.35	12	1.51	323.00	3158.00	21850	20231116	-22.61	5360	20230323	215.49	18950	-10.77	20240214	11650	45.15	20240104	21850	-22.61	20231116	5580	203.05	20230327	5.46	N	018290	500	178 억		3180743	N	N	3266	N	00	N
30	20240326	120319	57	100.00	KOSDAQ		화학	N	N	N	N		N	17060	310	2	1.85	8392037780	492033	70.03	16810	17200	16760	21750	11730	16750	17055.85	8.89	0	71430	17456	17102	16596	16242	15736	17280	16420	179	5000	500	10720	10	1	35798007	6107	52.82	5.40	12	1.37	323.00	3158.00	21850	20231116	-21.92	5360	20230323	218.28	18950	-9.97	20240214	11650	46.44	20240104	21850	-21.92	20231116	5580	205.73	20230327	5.46	N	018290	500	178 억		3180743	N	N	3266	N	00	N
31	20240326	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	380	2	2.27	7121728690	417822	59.47	16810	17200	16760	21750	11730	16750	17044.89	8.89	0	65854	17456	17102	16596	16242	15736	17280	16420	179	5000	500	10720	10	1	35798007	6132	53.03	5.42	12	1.17	323.00	3158.00	21850	20231116	-21.60	5360	20230323	219.59	18950	-9.60	20240214	11650	47.04	20240104	21850	-21.60	20231116	5580	206.99	20230327	5.46	N	018290	500	178 억		3180743	N	N	3266	N	00	N
32	20240326	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	210	2	1.25	4523735730	265545	37.80	16810	17200	16760	21750	11730	16750	17035.67	8.89	0	54262	17456	17102	16596	16242	15736	17280	16420	179	5000	500	10720	10	1	35798007	6071	52.51	5.37	12	0.74	323.00	3158.00	21850	20231116	-22.38	5360	20230323	216.42	18950	-10.50	20240214	11650	45.58	20240104	21850	-22.38	20231116	5580	203.94	20230327	5.46	N	018290	500	178 억		3180743	N	N	3266	N	00	N
33	20240326	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	100	2	0.60	260933770	15486	2.20	16810	16910	16810	21750	11730	16750	16849.68	8.89	0	-4722	17456	17102	16596	16242	15736	17280	16420	179	5000	500	10720	10	1	35798007	6032	52.17	5.34	12	0.04	323.00	3158.00	21850	20231116	-22.88	5360	20230323	214.37	18950	-11.08	20240214	11650	44.64	20240104	21850	-22.88	20231116	5580	201.97	20230327	5.46	N	018290	500	178 억		3180743	N	N	3266	N	00	N
34	20240325	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	670	2	4.17	11654749720	698733	77.66	16120	16950	16090	20900	11260	16080	16679.67	8.46	0	157270	17066	16572	16126	15632	15186	16350	15410	179	4820	500	10290	10	1	35798007	5996	51.86	5.30	12	1.95	323.00	3158.00	21850	20231116	-23.34	5250	20230320	219.05	18950	-11.61	20240214	11650	43.78	20240104	21850	-23.34	20231116	5580	200.18	20230327	5.28	N	018290	500	178 억		3027356	N	N	3266	N	00	N
35	20240325	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	550	2	3.42	10531586870	631503	70.19	16120	16950	16090	20900	11260	16080	16677.03	8.46	0	157363	17066	16572	16126	15632	15186	16350	15410	179	4820	500	10290	10	1	35798007	5953	51.49	5.27	12	1.76	323.00	3158.00	21850	20231116	-23.89	5250	20230320	216.76	18950	-12.24	20240214	11650	42.75	20240104	21850	-23.89	20231116	5580	198.03	20230327	5.28	N	018290	500	178 억		3027356	N	N	1076	N	00	N
36	20240325	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	600	2	3.73	9608524160	575906	64.01	16120	16950	16090	20900	11260	16080	16684.20	8.46	0	149223	17066	16572	16126	15632	15186	16350	15410	179	4820	500	10290	10	1	35798007	5971	51.64	5.28	12	1.61	323.00	3158.00	21850	20231116	-23.66	5250	20230320	217.71	18950	-11.98	20240214	11650	43.18	20240104	21850	-23.66	20231116	5580	198.92	20230327	5.28	N	018290	500	178 억		3027356	N	N	1076	N	00	N
37	20240325	130330	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	730	2	4.54	8581524490	514544	57.19	16120	16950	16090	20900	11260	16080	16677.93	8.46	0	151703	17066	16572	16126	15632	15186	16350	15410	179	4820	500	10290	10	1	35798007	6018	52.04	5.32	12	1.44	323.00	3158.00	21850	20231116	-23.07	5250	20230320	220.19	18950	-11.29	20240214	11650	44.29	20240104	21850	-23.07	20231116	5580	201.25	20230327	5.28	N	018290	500	178 억		3027356	N	N	1076	N	00	N
38	20240325	120335	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	530	2	3.30	7364858700	441918	49.12	16120	16950	16090	20900	11260	16080	16665.68	8.46	0	123388	17066	16572	16126	15632	15186	16350	15410	179	4820	500	10290	10	1	35798007	5946	51.42	5.26	12	1.23	323.00	3158.00	21850	20231116	-23.98	5250	20230320	216.38	18950	-12.35	20240214	11650	42.58	20240104	21850	-23.98	20231116	5580	197.67	20230327	5.28	N	018290	500	178 억		3027356	N	N	1076	N	00	N
39	20240325	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	570	2	3.54	6635365850	398091	44.25	16120	16950	16090	20900	11260	16080	16667.98	8.46	0	119085	17066	16572	16126	15632	15186	16350	15410	179	4820	500	10290	10	1	35798007	5960	51.55	5.27	12	1.11	323.00	3158.00	21850	20231116	-23.80	5250	20230320	217.14	18950	-12.14	20240214	11650	42.92	20240104	21850	-23.80	20231116	5580	198.39	20230327	5.28	N	018290	500	178 억		3027356	N	N	1076	N	00	N
40	20240325	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	660	2	4.10	5131645680	308180	34.25	16120	16950	16090	20900	11260	16080	16651.47	8.46	0	92756	17066	16572	16126	15632	15186	16350	15410	179	4820	500	10290	10	1	35798007	5993	51.83	5.30	12	0.86	323.00	3158.00	21850	20231116	-23.39	5250	20230320	218.86	18950	-11.66	20240214	11650	43.69	20240104	21850	-23.39	20231116	5580	200.00	20230327	5.28	N	018290	500	178 억		3027356	N	N	1076	N	00	N
41	20240325	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	50	2	0.31	104574420	6488	0.72	16120	16130	16090	20900	11260	16080	16118.19	8.46	0	-99	17066	16572	16126	15632	15186	16350	15410	179	4820	500	10290	10	1	35798007	5774	49.94	5.11	12	0.02	323.00	3158.00	21850	20231116	-26.18	5250	20230320	207.24	18950	-14.88	20240214	11650	38.45	20240104	21850	-26.18	20231116	5580	189.07	20230327	5.28	N	018290	500	178 억		3027356	N	N	1076	N	00	N
42	20240322	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	16080	-290	5	-1.77	14371837400	897394	64.63	16400	16620	15680	21250	11460	16370	16015.05	8.34	0	42576	18543	17456	16823	15736	15103	17140	15420	179	4880	500	10470	10	1	35798007	5756	49.78	5.09	12	2.51	323.00	3158.00	21850	20231116	-26.41	5250	20230317	206.29	18950	-15.15	20240214	11650	38.03	20240104	21850	-26.41	20231116	5360	200.00	20230323	5.26	N	018290	500	178 억		2986515	N	N	1076	N	00	N
43	20240322	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	-340	5	-2.08	13609709940	849876	61.21	16400	16620	15680	21250	11460	16370	16013.76	8.34	0	41222	18543	17456	16823	15736	15103	17140	15420	179	4880	500	10470	10	1	35798007	5738	49.63	5.08	12	2.37	323.00	3158.00	21850	20231116	-26.64	5250	20230317	205.33	18950	-15.41	20240214	11650	37.60	20240104	21850	-26.64	20231116	5360	199.07	20230323	5.26	N	018290	500	178 억		2986515	N	N	0	N	00	N
44	20240322	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	-570	5	-3.48	12040770550	751499	54.12	16400	16620	15680	21250	11460	16370	16022.33	8.34	0	38003	18543	17456	16823	15736	15103	17140	15420	179	4880	500	10470	10	1	35798007	5656	48.92	5.00	12	2.10	323.00	3158.00	21850	20231116	-27.69	5250	20230317	200.95	18950	-16.62	20240214	11650	35.62	20240104	21850	-27.69	20231116	5360	194.78	20230323	5.26	N	018290	500	178 억		2986515	N	N	0	N	00	N
45	20240322	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	15890	-480	5	-2.93	8659596470	537045	38.68	16400	16620	15880	21250	11460	16370	16124.52	8.34	0	42449	18543	17456	16823	15736	15103	17140	15420	179	4880	500	10470	10	1	35798007	5688	49.20	5.03	12	1.50	323.00	3158.00	21850	20231116	-27.28	5250	20230317	202.67	18950	-16.15	20240214	11650	36.39	20240104	21850	-27.28	20231116	5360	196.46	20230323	5.26	N	018290	500	178 억		2986515	N	N	0	N	00	N
46	20240322	120325	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-370	5	-2.26	6731628480	416115	29.97	16400	16620	15990	21250	11460	16370	16177.32	8.34	0	25961	18543	17456	16823	15736	15103	17140	15420	179	4880	500	10470	10	1	35798007	5728	49.54	5.07	12	1.16	323.00	3158.00	21850	20231116	-26.77	5250	20230317	204.76	18950	-15.57	20240214	11650	37.34	20240104	21850	-26.77	20231116	5360	198.51	20230323	5.26	N	018290	500	178 억		2986515	N	N	0	N	00	N
47	20240322	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	16110	-260	5	-1.59	5163185330	318227	22.92	16400	16620	16030	21250	11460	16370	16224.85	8.34	0	2925	18543	17456	16823	15736	15103	17140	15420	179	4880	500	10470	10	1	35798007	5767	49.88	5.10	12	0.89	323.00	3158.00	21850	20231116	-26.27	5250	20230317	206.86	18950	-14.99	20240214	11650	38.28	20240104	21850	-26.27	20231116	5360	200.56	20230323	5.26	N	018290	500	178 억		2986515	N	N	0	N	00	N
48	20240322	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-200	5	-1.22	3037790280	186093	13.40	16400	16620	16100	21250	11460	16370	16324.04	8.34	0	-18226	18543	17456	16823	15736	15103	17140	15420	179	4880	500	10470	10	1	35798007	5789	50.06	5.12	12	0.52	323.00	3158.00	21850	20231116	-26.00	5250	20230317	208.00	18950	-14.67	20240214	11650	38.80	20240104	21850	-26.00	20231116	5360	201.68	20230323	5.26	N	018290	500	178 억		2986515	N	N	0	N	00	N
49	20240322	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	0	3	0.00	197306920	12086	0.87	16400	16400	16250	21250	11460	16370	16325.22	8.34	0	151	18543	17456	16823	15736	15103	17140	15420	179	4880	500	10470	10	1	35798007	5860	50.68	5.18	12	0.03	323.00	3158.00	21850	20231116	-25.08	5250	20230317	211.81	18950	-13.61	20240214	11650	40.52	20240104	21850	-25.08	20231116	5360	205.41	20230323	5.26	N	018290	500	178 억		2986515	N	N	0	N	00	N
50	20240321	160326	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-790	5	-4.60	23277748650	1383737	334.67	17700	17910	16190	22300	12020	17160	16826.28	8.76	0	-196637	17540	17350	17110	16920	16680	17445	17015	179	5140	500	10980	10	1	35798007	5860	50.68	5.18	12	3.87	323.00	3158.00	21850	20231116	-25.08	5200	20230316	214.81	18950	-13.61	20240214	11650	40.52	20240104	21850	-25.08	20231116	5360	205.41	20230323	5.25	N	018290	500	178 억		3134496	N	N	2336	N	00	N
51	20240321	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	-880	5	-5.13	21973924810	1303692	315.31	17700	17910	16190	22300	12020	17160	16855.15	8.76	0	-176339	17540	17350	17110	16920	16680	17445	17015	179	5140	500	10980	10	1	35798007	5828	50.40	5.16	12	3.64	323.00	3158.00	21850	20231116	-25.49	5200	20230316	213.08	18950	-14.09	20240214	11650	39.74	20240104	21850	-25.49	20231116	5360	203.73	20230323	5.25	N	018290	500	178 억		3134496	N	N	2336	N	00	N
52	20240321	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-750	5	-4.37	18176714910	1070924	259.02	17700	17910	16350	22300	12020	17160	16972.93	8.76	0	-100053	17540	17350	17110	16920	16680	17445	17015	179	5140	500	10980	10	1	35798007	5874	50.80	5.20	12	2.99	323.00	3158.00	21850	20231116	-24.90	5200	20230316	215.58	18950	-13.40	20240214	11650	40.86	20240104	21850	-24.90	20231116	5360	206.16	20230323	5.25	N	018290	500	178 억		3134496	N	N	2336	N	00	N
53	20240321	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	-470	5	-2.74	15123664610	886420	214.39	17700	17910	16350	22300	12020	17160	17061.51	8.76	0	-68049	17540	17350	17110	16920	16680	17445	17015	179	5140	500	10980	10	1	35798007	5975	51.67	5.28	12	2.48	323.00	3158.00	21850	20231116	-23.62	5200	20230316	220.96	18950	-11.93	20240214	11650	43.26	20240104	21850	-23.62	20231116	5360	211.38	20230323	5.25	N	018290	500	178 억		3134496	N	N	2336	N	00	N
54	20240321	120326	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	-360	5	-2.10	14126312780	826810	199.97	17700	17910	16350	22300	12020	17160	17085.32	8.76	0	-50117	17540	17350	17110	16920	16680	17445	17015	179	5140	500	10980	10	1	35798007	6014	52.01	5.32	12	2.31	323.00	3158.00	21850	20231116	-23.11	5200	20230316	223.08	18950	-11.35	20240214	11650	44.21	20240104	21850	-23.11	20231116	5360	213.43	20230323	5.25	N	018290	500	178 억		3134496	N	N	2336	N	00	N
55	20240321	110327	57	100.00	KOSDAQ		화학	N	N	N	N		N	16780	-380	5	-2.21	13269822960	775798	187.64	17700	17910	16350	22300	12020	17160	17104.74	8.76	0	-34877	17540	17350	17110	16920	16680	17445	17015	179	5140	500	10980	10	1	35798007	6007	51.95	5.31	12	2.17	323.00	3158.00	21850	20231116	-23.20	5200	20230316	222.69	18950	-11.45	20240214	11650	44.03	20240104	21850	-23.20	20231116	5360	213.06	20230323	5.25	N	018290	500	178 억		3134496	N	N	2336	N	00	N
56	20240321	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	-270	5	-1.57	9819079130	569228	137.67	17700	17910	16350	22300	12020	17160	17249.82	8.76	0	-11966	17540	17350	17110	16920	16680	17445	17015	179	5140	500	10980	10	1	35798007	6046	52.29	5.35	12	1.59	323.00	3158.00	21850	20231116	-22.70	5200	20230316	224.81	18950	-10.87	20240214	11650	44.98	20240104	21850	-22.70	20231116	5360	215.11	20230323	5.25	N	018290	500	178 억		3134496	N	N	2336	N	00	N
57	20240321	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	380	2	2.21	2658330160	150179	36.32	17700	17910	17420	22300	12020	17160	17701.08	8.76	0	-3314	17540	17350	17110	16920	16680	17445	17015	179	5140	500	10980	10	1	35798007	6279	54.30	5.55	12	0.42	323.00	3158.00	21850	20231116	-19.73	5200	20230316	237.31	18950	-7.44	20240214	11650	50.56	20240104	21850	-19.73	20231116	5360	227.24	20230323	5.25	N	018290	500	178 억		3134496	N	N	2336	N	00	N
58	20240320	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	70	2	0.41	6890975910	402687	58.63	17090	17300	16870	22200	11970	17090	17112.36	8.79	0	-38154	17730	17410	17060	16740	16390	17570	16900	179	5110	500	10930	10	1	35798007	6143	53.13	5.43	12	1.12	323.00	3158.00	21850	20231116	-21.46	5080	20230315	237.80	18950	-9.45	20240214	11650	47.30	20240104	21850	-21.46	20231116	5250	226.86	20230320	5.06	N	018290	500	178 억		3145623	N	N	2336	N	00	N
59	20240320	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	140	2	0.82	6117437190	357603	52.07	17090	17300	16870	22200	11970	17090	17106.79	8.79	0	-14915	17730	17410	17060	16740	16390	17570	16900	179	5110	500	10930	10	1	35798007	6168	53.34	5.46	12	1.00	323.00	3158.00	21850	20231116	-21.14	5080	20230315	239.17	18950	-9.08	20240214	11650	47.90	20240104	21850	-21.14	20231116	5250	228.19	20230320	5.06	N	018290	500	178 억		3145623	N	N	1858	N	00	N
60	20240320	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	17080	-10	5	-0.06	4931077280	288492	42.00	17090	17300	16870	22200	11970	17090	17092.60	8.79	0	-437	17730	17410	17060	16740	16390	17570	16900	179	5110	500	10930	10	1	35798007	6114	52.88	5.41	12	0.81	323.00	3158.00	21850	20231116	-21.83	5080	20230315	236.22	18950	-9.87	20240214	11650	46.61	20240104	21850	-21.83	20231116	5250	225.33	20230320	5.06	N	018290	500	178 억		3145623	N	N	1858	N	00	N
61	20240320	130330	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	180	2	1.05	4066659840	237962	34.65	17090	17300	16870	22200	11970	17090	17089.53	8.79	0	8729	17730	17410	17060	16740	16390	17570	16900	179	5110	500	10930	10	1	35798007	6182	53.47	5.47	12	0.66	323.00	3158.00	21850	20231116	-20.96	5080	20230315	239.96	18950	-8.87	20240214	11650	48.24	20240104	21850	-20.96	20231116	5250	228.95	20230320	5.06	N	018290	500	178 억		3145623	N	N	1858	N	00	N
62	20240320	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	50	2	0.29	3196928420	187395	27.28	17090	17250	16870	22200	11970	17090	17059.83	8.79	0	5912	17730	17410	17060	16740	16390	17570	16900	179	5110	500	10930	10	1	35798007	6136	53.07	5.43	12	0.52	323.00	3158.00	21850	20231116	-21.56	5080	20230315	237.40	18950	-9.55	20240214	11650	47.12	20240104	21850	-21.56	20231116	5250	226.48	20230320	5.06	N	018290	500	178 억		3145623	N	N	1858	N	00	N
63	20240320	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-20	5	-0.12	2528908280	148381	21.60	17090	17250	16870	22200	11970	17090	17043.32	8.79	0	7244	17730	17410	17060	16740	16390	17570	16900	179	5110	500	10930	10	1	35798007	6111	52.85	5.41	12	0.41	323.00	3158.00	21850	20231116	-21.88	5080	20230315	236.02	18950	-9.92	20240214	11650	46.52	20240104	21850	-21.88	20231116	5250	225.14	20230320	5.06	N	018290	500	178 억		3145623	N	N	1858	N	00	N
64	20240320	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	0	3	0.00	1721333010	100813	14.68	17090	17250	16890	22200	11970	17090	17074.50	8.79	0	11442	17730	17410	17060	16740	16390	17570	16900	179	5110	500	10930	10	1	35798007	6118	52.91	5.41	12	0.28	323.00	3158.00	21850	20231116	-21.78	5080	20230315	236.42	18950	-9.82	20240214	11650	46.70	20240104	21850	-21.78	20231116	5250	225.52	20230320	5.06	N	018290	500	178 억		3145623	N	N	1858	N	00	N
65	20240320	090323	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	0	3	0.00	152667770	8892	1.29	17090	17250	17080	22200	11970	17090	17169.75	8.79	0	322	17730	17410	17060	16740	16390	17570	16900	179	5110	500	10930	10	1	35798007	6118	52.91	5.41	12	0.02	323.00	3158.00	21850	20231116	-21.78	5080	20230315	236.42	18950	-9.82	20240214	11650	46.70	20240104	21850	-21.78	20231116	5250	225.52	20230320	5.06	N	018290	500	178 억		3145623	N	N	1858	N	00	N
66	20240319	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	440	2	2.64	11687092830	685625	82.06	16710	17380	16710	21600	11660	16650	17045.88	8.58	0	66356	17696	17172	16416	15892	15136	17435	16155	179	4950	500	10650	10	1	35798007	6118	52.91	5.41	12	1.92	323.00	3158.00	21850	20231116	-21.78	5050	20230314	238.42	18950	-9.82	20240214	11650	46.70	20240104	21850	-21.78	20231116	5250	225.52	20230320	4.92	N	018290	500	178 억		3072989	N	N	1858	N	00	N
67	20240319	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	460	2	2.76	11024315260	646877	77.42	16710	17380	16710	21600	11660	16650	17042.37	8.58	0	68402	17696	17172	16416	15892	15136	17435	16155	179	4950	500	10650	10	1	35798007	6125	52.97	5.42	12	1.81	323.00	3158.00	21850	20231116	-21.69	5050	20230314	238.81	18950	-9.71	20240214	11650	46.87	20240104	21850	-21.69	20231116	5250	225.90	20230320	4.92	N	018290	500	178 억		3072989	N	N	1357	N	00	N
68	20240319	140326	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	250	2	1.50	10005513520	586956	70.25	16710	17380	16710	21600	11660	16650	17046.45	8.58	0	77126	17696	17172	16416	15892	15136	17435	16155	179	4950	500	10650	10	1	35798007	6050	52.32	5.35	12	1.64	323.00	3158.00	21850	20231116	-22.65	5050	20230314	234.65	18950	-10.82	20240214	11650	45.06	20240104	21850	-22.65	20231116	5250	221.90	20230320	4.92	N	018290	500	178 억		3072989	N	N	1357	N	00	N
69	20240319	130307	57	100.00	KOSDAQ		화학	N	N	N	N		N	16840	190	2	1.14	9155393480	536460	64.21	16710	17380	16710	21600	11660	16650	17066.31	8.58	0	78518	17696	17172	16416	15892	15136	17435	16155	179	4950	500	10650	10	1	35798007	6028	52.14	5.33	12	1.50	323.00	3158.00	21850	20231116	-22.93	5050	20230314	233.47	18950	-11.13	20240214	11650	44.55	20240104	21850	-22.93	20231116	5250	220.76	20230320	4.92	N	018290	500	178 억		3072989	N	N	1357	N	00	N
70	20240319	120325	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	310	2	1.86	8364869210	489610	58.60	16710	17380	16710	21600	11660	16650	17084.76	8.58	0	74406	17696	17172	16416	15892	15136	17435	16155	179	4950	500	10650	10	1	35798007	6071	52.51	5.37	12	1.37	323.00	3158.00	21850	20231116	-22.38	5050	20230314	235.84	18950	-10.50	20240214	11650	45.58	20240104	21850	-22.38	20231116	5250	223.05	20230320	4.92	N	018290	500	178 억		3072989	N	N	1357	N	00	N
71	20240319	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	440	2	2.64	6173311300	362042	43.33	16710	17250	16710	21600	11660	16650	17051.37	8.58	0	52974	17696	17172	16416	15892	15136	17435	16155	179	4950	500	10650	10	1	35798007	6118	52.91	5.41	12	1.01	323.00	3158.00	21850	20231116	-21.78	5050	20230314	238.42	18950	-9.82	20240214	11650	46.70	20240104	21850	-21.78	20231116	5250	225.52	20230320	4.92	N	018290	500	178 억		3072989	N	N	1357	N	00	N
72	20240319	100327	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	390	2	2.34	3930892450	231096	27.66	16710	17200	16710	21600	11660	16650	17009.78	8.58	0	27754	17696	17172	16416	15892	15136	17435	16155	179	4950	500	10650	10	1	35798007	6100	52.76	5.40	12	0.65	323.00	3158.00	21850	20231116	-22.01	5050	20230314	237.43	18950	-10.08	20240214	11650	46.27	20240104	21850	-22.01	20231116	5250	224.57	20230320	4.92	N	018290	500	178 억		3072989	N	N	1357	N	00	N
73	20240319	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	350	2	2.10	565102650	33445	4.00	16710	17060	16710	21600	11660	16650	16896.48	8.58	0	4230	17696	17172	16416	15892	15136	17435	16155	179	4950	500	10650	10	1	35798007	6086	52.63	5.38	12	0.09	323.00	3158.00	21850	20231116	-22.20	5050	20230314	236.63	18950	-10.29	20240214	11650	45.92	20240104	21850	-22.20	20231116	5250	223.81	20230320	4.92	N	018290	500	178 억		3072989	N	N	1357	N	00	N
74	20240318	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	480	2	2.97	13572925680	834305	130.92	16160	16940	15660	21000	11320	16170	16267.28	8.37	0	-107866	17663	16916	16513	15766	15363	16715	15565	179	4830	500	10340	10	1	35798007	5960	51.55	5.27	12	2.33	323.00	3158.00	21850	20231116	-23.80	5050	20230314	229.70	18950	-12.14	20240214	11650	42.92	20240104	21850	-23.80	20231116	5250	217.14	20230320	5.00	N	018290	500	178 억		2994928	N	N	1357	N	00	N
75	20240318	150324	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	500	2	3.09	13037378450	802174	125.87	16160	16940	15660	21000	11320	16170	16252.57	8.37	0	-112680	17663	16916	16513	15766	15363	16715	15565	179	4830	500	10340	10	1	35798007	5968	51.61	5.28	12	2.24	323.00	3158.00	21850	20231116	-23.71	5050	20230314	230.10	18950	-12.03	20240214	11650	43.09	20240104	21850	-23.71	20231116	5250	217.52	20230320	5.00	N	018290	500	178 억		2994928	N	N	0	N	00	N
76	20240318	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	470	2	2.91	10479912070	650140	102.02	16160	16780	15660	21000	11320	16170	16119.46	8.37	0	-91517	17663	16916	16513	15766	15363	16715	15565	179	4830	500	10340	10	1	35798007	5957	51.52	5.27	12	1.82	323.00	3158.00	21850	20231116	-23.84	5050	20230314	229.50	18950	-12.19	20240214	11650	42.83	20240104	21850	-23.84	20231116	5250	216.95	20230320	5.00	N	018290	500	178 억		2994928	N	N	0	N	00	N
77	20240318	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	270	2	1.67	9024179010	562456	88.26	16160	16510	15660	21000	11320	16170	16044.21	8.37	0	-120457	17663	16916	16513	15766	15363	16715	15565	179	4830	500	10340	10	1	35798007	5885	50.90	5.21	12	1.57	323.00	3158.00	21850	20231116	-24.76	5050	20230314	225.54	18950	-13.25	20240214	11650	41.12	20240104	21850	-24.76	20231116	5250	213.14	20230320	5.00	N	018290	500	178 억		2994928	N	N	0	N	00	N
78	20240318	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	100	2	0.62	7734612020	483820	75.92	16160	16440	15660	21000	11320	16170	15986.50	8.37	0	-111406	17663	16916	16513	15766	15363	16715	15565	179	4830	500	10340	10	1	35798007	5824	50.37	5.15	12	1.35	323.00	3158.00	21850	20231116	-25.54	5050	20230314	222.18	18950	-14.14	20240214	11650	39.66	20240104	21850	-25.54	20231116	5250	209.90	20230320	5.00	N	018290	500	178 억		2994928	N	N	0	N	00	N
79	20240318	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	80	2	0.49	6425019510	403446	63.31	16160	16370	15660	21000	11320	16170	15925.27	8.37	0	-94153	17663	16916	16513	15766	15363	16715	15565	179	4830	500	10340	10	1	35798007	5817	50.31	5.15	12	1.13	323.00	3158.00	21850	20231116	-25.63	5050	20230314	221.78	18950	-14.25	20240214	11650	39.48	20240104	21850	-25.63	20231116	5250	209.52	20230320	5.00	N	018290	500	178 억		2994928	N	N	0	N	00	N
80	20240318	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	15710	-460	5	-2.84	3355507230	211766	33.23	16160	16170	15660	21000	11320	16170	15845.15	8.37	0	-39421	17663	16916	16513	15766	15363	16715	15565	179	4830	500	10340	10	1	35798007	5624	48.64	4.97	12	0.59	323.00	3158.00	21850	20231116	-28.10	5050	20230314	211.09	18950	-17.10	20240214	11650	34.85	20240104	21850	-28.10	20231116	5250	199.24	20230320	5.00	N	018290	500	178 억		2994928	N	N	0	N	00	N
81	20240318	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-50	5	-0.31	95533340	5919	0.93	16160	16170	16080	21000	11320	16170	16139.44	8.37	0	-1531	17663	16916	16513	15766	15363	16715	15565	179	4830	500	10340	10	1	35798007	5771	49.91	5.10	12	0.02	323.00	3158.00	21850	20231116	-26.22	5050	20230314	219.21	18950	-14.93	20240214	11650	38.37	20240104	21850	-26.22	20231116	5250	207.05	20230320	5.00	N	018290	500	178 억		2994928	N	N	0	N	00	N
82	20240315	160319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-990	5	-5.77	10543815460	634963	50.58	17000	17260	16110	22300	12020	17160	16605.85	8.55	0	-85443	17840	17500	16880	16540	15920	17670	16710	179	5140	500	10980	10	1	35798007	5789	50.06	5.12	12	1.77	323.00	3158.00	21850	20231116	-26.00	5050	20230314	220.20	18950	-14.67	20240214	11650	38.80	20240104	21850	-26.00	20231116	5080	218.31	20230315	4.85	N	018290	500	178 억		3059375	N	N	0	N	00	N
83	20240315	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-970	5	-5.65	9595123630	576293	45.91	17000	17260	16160	22300	12020	17160	16649.72	8.55	0	-61868	17840	17500	16880	16540	15920	17670	16710	179	5140	500	10980	10	1	35798007	5796	50.12	5.13	12	1.61	323.00	3158.00	21850	20231116	-25.90	5050	20230314	220.59	18950	-14.56	20240214	11650	38.97	20240104	21850	-25.90	20231116	5080	218.70	20230315	4.85	N	018290	500	178 억		3059375	N	N	0	N	00	N
84	20240315	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-750	5	-4.37	7791181190	465660	37.10	17000	17260	16370	22300	12020	17160	16731.47	8.55	0	-24213	17840	17500	16880	16540	15920	17670	16710	179	5140	500	10980	10	1	35798007	5874	50.80	5.20	12	1.30	323.00	3158.00	21850	20231116	-24.90	5050	20230314	224.95	18950	-13.40	20240214	11650	40.86	20240104	21850	-24.90	20231116	5080	223.03	20230315	4.85	N	018290	500	178 억		3059375	N	N	0	N	00	N
85	20240315	130321	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-710	5	-4.14	6606745560	393673	31.36	17000	17260	16370	22300	12020	17160	16782.31	8.55	0	-21250	17840	17500	16880	16540	15920	17670	16710	179	5140	500	10980	10	1	35798007	5889	50.93	5.21	12	1.10	323.00	3158.00	21850	20231116	-24.71	5050	20230314	225.74	18950	-13.19	20240214	11650	41.20	20240104	21850	-24.71	20231116	5080	223.82	20230315	4.85	N	018290	500	178 억		3059375	N	N	0	N	00	N
86	20240315	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	-730	5	-4.25	5790428830	343927	27.40	17000	17260	16400	22300	12020	17160	16836.21	8.55	0	-18352	17840	17500	16880	16540	15920	17670	16710	179	5140	500	10980	10	1	35798007	5882	50.87	5.20	12	0.96	323.00	3158.00	21850	20231116	-24.81	5050	20230314	225.35	18950	-13.30	20240214	11650	41.03	20240104	21850	-24.81	20231116	5080	223.43	20230315	4.85	N	018290	500	178 억		3059375	N	N	0	N	00	N
87	20240315	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	-540	5	-3.15	4472933440	264246	21.05	17000	17260	16620	22300	12020	17160	16927.15	8.55	0	-7830	17840	17500	16880	16540	15920	17670	16710	179	5140	500	10980	10	1	35798007	5950	51.46	5.26	12	0.74	323.00	3158.00	21850	20231116	-23.94	5050	20230314	229.11	18950	-12.30	20240214	11650	42.66	20240104	21850	-23.94	20231116	5080	227.17	20230315	4.85	N	018290	500	178 억		3059375	N	N	0	N	00	N
88	20240315	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	-350	5	-2.04	3239928580	190607	15.18	17000	17260	16760	22300	12020	17160	16997.94	8.55	0	3533	17840	17500	16880	16540	15920	17670	16710	179	5140	500	10980	10	1	35798007	6018	52.04	5.32	12	0.53	323.00	3158.00	21850	20231116	-23.07	5050	20230314	232.87	18950	-11.29	20240214	11650	44.29	20240104	21850	-23.07	20231116	5080	230.91	20230315	4.85	N	018290	500	178 억		3059375	N	N	0	N	00	N
89	20240315	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-60	5	-0.35	373287120	21859	1.74	17000	17180	17000	22300	12020	17160	17077.01	8.55	0	5741	17840	17500	16880	16540	15920	17670	16710	179	5140	500	10980	10	1	35798007	6121	52.94	5.41	12	0.06	323.00	3158.00	21850	20231116	-21.74	5050	20230314	238.61	18950	-9.76	20240214	11650	46.78	20240104	21850	-21.74	20231116	5080	236.61	20230315	4.85	N	018290	500	178 억		3059375	N	N	0	N	00	N
90	20240314	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	860	2	5.28	21041056330	1243592	117.92	16340	17220	16260	21150	11410	16300	16918.93	8.30	0	141681	17100	16700	15970	15570	14840	16900	15770	179	4850	500	10430	10	1	35798007	6143	53.13	5.43	12	3.47	323.00	3158.00	21850	20231116	-21.46	5050	20230314	239.80	18950	-9.45	20240214	11650	47.30	20240104	21850	-21.46	20231116	5050	239.80	20230314	4.78	N	018290	500	178 억		2970639	N	N	0	N	00	N
91	20240314	150319	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	880	2	5.40	20014218070	1183741	112.25	16340	17220	16260	21150	11410	16300	16907.78	8.30	0	127319	17100	16700	15970	15570	14840	16900	15770	179	4850	500	10430	10	1	35798007	6150	53.19	5.44	12	3.31	323.00	3158.00	21850	20231116	-21.37	5050	20230314	240.20	18950	-9.34	20240214	11650	47.47	20240104	21850	-21.37	20231116	5050	240.20	20230314	4.78	N	018290	500	178 억		2970639	N	N	0	N	00	N
92	20240314	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	710	2	4.36	16920982500	1003175	95.13	16340	17220	16260	21150	11410	16300	16867.62	8.30	0	86047	17100	16700	15970	15570	14840	16900	15770	179	4850	500	10430	10	1	35798007	6089	52.66	5.39	12	2.80	323.00	3158.00	21850	20231116	-22.15	5050	20230314	236.83	18950	-10.24	20240214	11650	46.01	20240104	21850	-22.15	20231116	5050	236.83	20230314	4.78	N	018290	500	178 억		2970639	N	N	0	N	00	N
93	20240314	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	500	2	3.07	14882398710	882909	83.72	16340	17220	16260	21150	11410	16300	16856.31	8.30	0	39108	17100	16700	15970	15570	14840	16900	15770	179	4850	500	10430	10	1	35798007	6014	52.01	5.32	12	2.47	323.00	3158.00	21850	20231116	-23.11	5050	20230314	232.67	18950	-11.35	20240214	11650	44.21	20240104	21850	-23.11	20231116	5050	232.67	20230314	4.78	N	018290	500	178 억		2970639	N	N	0	N	00	N
94	20240314	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	320	2	1.96	13842308660	820472	77.80	16340	17220	16260	21150	11410	16300	16871.39	8.30	0	15289	17100	16700	15970	15570	14840	16900	15770	179	4850	500	10430	10	1	35798007	5950	51.46	5.26	12	2.29	323.00	3158.00	21850	20231116	-23.94	5050	20230314	229.11	18950	-12.30	20240214	11650	42.66	20240104	21850	-23.94	20231116	5050	229.11	20230314	4.78	N	018290	500	178 억		2970639	N	N	0	N	00	N
95	20240314	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	380	2	2.33	12755587840	754947	71.59	16340	17220	16260	21150	11410	16300	16896.28	8.30	0	26999	17100	16700	15970	15570	14840	16900	15770	179	4850	500	10430	10	1	35798007	5971	51.64	5.28	12	2.11	323.00	3158.00	21850	20231116	-23.66	5050	20230314	230.30	18950	-11.98	20240214	11650	43.18	20240104	21850	-23.66	20231116	5050	230.30	20230314	4.78	N	018290	500	178 억		2970639	N	N	0	N	00	N
96	20240314	100319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	660	2	4.05	10482653020	619205	58.72	16340	17220	16260	21150	11410	16300	16929.56	8.30	0	29817	17100	16700	15970	15570	14840	16900	15770	179	4850	500	10430	10	1	35798007	6071	52.51	5.37	12	1.73	323.00	3158.00	21850	20231116	-22.38	5050	20230314	235.84	18950	-10.50	20240214	11650	45.58	20240104	21850	-22.38	20231116	5050	235.84	20230314	4.78	N	018290	500	178 억		2970639	N	N	0	N	00	N
97	20240314	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	100	2	0.61	376982710	23071	2.19	16340	16410	16260	21150	11410	16300	16340.72	8.30	0	1220	17100	16700	15970	15570	14840	16900	15770	179	4850	500	10430	10	1	35798007	5871	50.77	5.19	12	0.06	323.00	3158.00	21850	20231116	-24.94	5050	20230314	224.75	18950	-13.46	20240214	11650	40.77	20240104	21850	-24.94	20231116	5050	224.75	20230314	4.78	N	018290	500	178 억		2970639	N	N	0	N	00	N
98	20240313	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	890	2	5.78	16630893200	1050714	287.80	15390	16370	15240	20000	10790	15410	15827.31	7.93	0	129468	16016	15712	15486	15182	14956	15600	15070	179	4590	500	9860	10	1	35798007	5835	50.46	5.16	12	2.94	323.00	3158.00	21850	20231116	-25.40	5050	20230314	222.77	18950	-13.98	20240214	11650	39.91	20240104	21850	-25.40	20231116	5050	222.77	20230314	4.72	N	018290	500	178 억		2839711	N	N	0	N	00	N
99	20240313	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	780	2	5.06	15332718920	970831	265.92	15390	16270	15240	20000	10790	15410	15793.40	7.93	0	124853	16016	15712	15486	15182	14956	15600	15070	179	4590	500	9860	10	1	35798007	5796	50.12	5.13	12	2.71	323.00	3158.00	21850	20231116	-25.90	5050	20230314	220.59	18950	-14.56	20240214	11650	38.97	20240104	21850	-25.90	20231116	5050	220.59	20230314	4.72	N	018290	500	178 억		2839711	N	N	0	N	00	N
100	20240313	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	630	2	4.09	12440448240	791499	216.80	15390	16130	15240	20000	10790	15410	15717.58	7.93	0	101545	16016	15712	15486	15182	14956	15600	15070	179	4590	500	9860	10	1	35798007	5742	49.66	5.08	12	2.21	323.00	3158.00	21850	20231116	-26.59	5050	20230314	217.62	18950	-15.36	20240214	11650	37.68	20240104	21850	-26.59	20231116	5050	217.62	20230314	4.72	N	018290	500	178 억		2839711	N	N	0	N	00	N
101	20240313	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	15900	490	2	3.18	10177668700	649078	177.79	15390	16100	15240	20000	10790	15410	15680.19	7.93	0	86251	16016	15712	15486	15182	14956	15600	15070	179	4590	500	9860	10	1	35798007	5692	49.23	5.03	12	1.81	323.00	3158.00	21850	20231116	-27.23	5050	20230314	214.85	18950	-16.09	20240214	11650	36.48	20240104	21850	-27.23	20231116	5050	214.85	20230314	4.72	N	018290	500	178 억		2839711	N	N	0	N	00	N
102	20240313	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	15870	460	2	2.99	8716832200	556337	152.39	15390	16100	15240	20000	10790	15410	15668.26	7.93	0	95928	16016	15712	15486	15182	14956	15600	15070	179	4590	500	9860	10	1	35798007	5681	49.13	5.03	12	1.55	323.00	3158.00	21850	20231116	-27.37	5050	20230314	214.26	18950	-16.25	20240214	11650	36.22	20240104	21850	-27.37	20231116	5050	214.26	20230314	4.72	N	018290	500	178 억		2839711	N	N	0	N	00	N
103	20240313	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	15820	410	2	2.66	6276526730	403225	110.45	15390	15970	15240	20000	10790	15410	15565.82	7.93	0	48716	16016	15712	15486	15182	14956	15600	15070	179	4590	500	9860	10	1	35798007	5663	48.98	5.01	12	1.13	323.00	3158.00	21850	20231116	-27.60	5050	20230314	213.27	18950	-16.52	20240214	11650	35.79	20240104	21850	-27.60	20231116	5050	213.27	20230314	4.72	N	018290	500	178 억		2839711	N	N	0	N	00	N
104	20240313	100316	57	100.00	KOSDAQ		화학	N	N	N	N		N	15320	-90	5	-0.58	2647391490	172717	47.31	15390	15440	15240	20000	10790	15410	15327.91	7.93	0	-6574	16016	15712	15486	15182	14956	15600	15070	179	4590	500	9860	10	1	35798007	5484	47.43	4.85	12	0.48	323.00	3158.00	21850	20231116	-29.89	5050	20230314	203.37	18950	-19.16	20240214	11650	31.50	20240104	21850	-29.89	20231116	5050	203.37	20230314	4.72	N	018290	500	178 억		2839711	N	N	0	N	00	N
105	20240313	090316	57	100.00	KOSDAQ		화학	N	N	N	N		N	15330	-80	5	-0.52	359057280	23367	6.40	15390	15390	15310	20000	10790	15410	15366.00	7.93	0	-2443	16016	15712	15486	15182	14956	15600	15070	179	4590	500	9860	10	1	35798007	5488	47.46	4.85	12	0.07	323.00	3158.00	21850	20231116	-29.84	5050	20230314	203.56	18950	-19.10	20240214	11650	31.59	20240104	21850	-29.84	20231116	5050	203.56	20230314	4.72	N	018290	500	178 억		2839711	N	N	0	N	00	N
106	20240312	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	15410	-270	5	-1.72	5602940210	363790	90.44	15790	15790	15260	20350	10980	15680	15401.57	8.00	0	-68318	16386	16032	15466	15112	14546	16210	15290	179	4670	500	10030	10	1	35798007	5516	47.71	4.88	12	1.02	323.00	3158.00	21850	20231116	-29.47	5050	20230314	205.15	18950	-18.68	20240214	11650	32.27	20240104	21850	-29.47	20231116	5050	205.15	20230314	4.73	N	018290	500	178 억		2863668	N	N	89	N	00	N
107	20240312	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	15410	-270	5	-1.72	5190791350	337039	83.79	15790	15790	15260	20350	10980	15680	15401.16	8.00	0	-61771	16386	16032	15466	15112	14546	16210	15290	179	4670	500	10030	10	1	35798007	5516	47.71	4.88	12	0.94	323.00	3158.00	21850	20231116	-29.47	5050	20230314	205.15	18950	-18.68	20240214	11650	32.27	20240104	21850	-29.47	20231116	5050	205.15	20230314	4.73	N	018290	500	178 억		2863668	N	N	89	N	00	N
108	20240312	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	-330	5	-2.10	3842494670	249158	61.94	15790	15790	15260	20350	10980	15680	15421.92	8.00	0	-62452	16386	16032	15466	15112	14546	16210	15290	179	4670	500	10030	10	1	35798007	5495	47.52	4.86	12	0.70	323.00	3158.00	21850	20231116	-29.75	5050	20230314	203.96	18950	-19.00	20240214	11650	31.76	20240104	21850	-29.75	20231116	5050	203.96	20230314	4.73	N	018290	500	178 억		2863668	N	N	89	N	00	N
109	20240312	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	-330	5	-2.10	3315813840	214885	53.42	15790	15790	15260	20350	10980	15680	15430.64	8.00	0	-61052	16386	16032	15466	15112	14546	16210	15290	179	4670	500	10030	10	1	35798007	5495	47.52	4.86	12	0.60	323.00	3158.00	21850	20231116	-29.75	5050	20230314	203.96	18950	-19.00	20240214	11650	31.76	20240104	21850	-29.75	20231116	5050	203.96	20230314	4.73	N	018290	500	178 억		2863668	N	N	89	N	00	N
110	20240312	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	15360	-320	5	-2.04	2598831490	168105	41.79	15790	15790	15340	20350	10980	15680	15459.57	8.00	0	-45782	16386	16032	15466	15112	14546	16210	15290	179	4670	500	10030	10	1	35798007	5499	47.55	4.86	12	0.47	323.00	3158.00	21850	20231116	-29.70	5050	20230314	204.16	18950	-18.94	20240214	11650	31.85	20240104	21850	-29.70	20231116	5050	204.16	20230314	4.73	N	018290	500	178 억		2863668	N	N	89	N	00	N
111	20240312	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	15430	-250	5	-1.59	1825938420	117929	29.32	15790	15790	15340	20350	10980	15680	15483.37	8.00	0	-27836	16386	16032	15466	15112	14546	16210	15290	179	4670	500	10030	10	1	35798007	5524	47.77	4.89	12	0.33	323.00	3158.00	21850	20231116	-29.38	5050	20230314	205.54	18950	-18.58	20240214	11650	32.45	20240104	21850	-29.38	20231116	5050	205.54	20230314	4.73	N	018290	500	178 억		2863668	N	N	89	N	00	N
112	20240312	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	15550	-130	5	-0.83	1315525440	84931	21.11	15790	15790	15340	20350	10980	15680	15489.34	8.00	0	-24752	16386	16032	15466	15112	14546	16210	15290	179	4670	500	10030	10	1	35798007	5567	48.14	4.92	12	0.24	323.00	3158.00	21850	20231116	-28.83	5050	20230314	207.92	18950	-17.94	20240214	11650	33.48	20240104	21850	-28.83	20231116	5050	207.92	20230314	4.73	N	018290	500	178 억		2863668	N	N	89	N	00	N
113	20240312	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	15670	-10	5	-0.06	90213720	5762	1.43	15790	15790	15600	20350	10980	15680	15656.67	8.00	0	-4461	16386	16032	15466	15112	14546	16210	15290	179	4670	500	10030	10	1	35798007	5610	48.51	4.96	12	0.02	323.00	3158.00	21850	20231116	-28.28	5050	20230314	210.30	18950	-17.31	20240214	11650	34.51	20240104	21850	-28.28	20231116	5050	210.30	20230314	4.73	N	018290	500	178 억		2863668	N	N	89	N	00	N
114	20240311	160312	57	100.00	KOSDAQ		화학	N	N	N	N		N	15680	230	2	1.49	6217282190	400725	86.50	15280	15820	14900	20050	10820	15450	15514.29	7.85	0	54496	15923	15686	15533	15296	15143	15610	15220	179	4600	500	9880	10	1	35798007	5613	48.54	4.97	12	1.12	323.00	3158.00	21850	20231116	-28.24	5050	20230314	210.50	18950	-17.26	20240214	11650	34.59	20240104	21850	-28.24	20231116	5050	210.50	20230314	4.79	N	018290	500	178 억		2808445	N	N	89	N	00	N
115	20240311	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	15720	270	2	1.75	5498830360	354973	76.63	15280	15820	14900	20050	10820	15450	15490.86	7.85	0	41856	15923	15686	15533	15296	15143	15610	15220	179	4600	500	9880	10	1	35798007	5627	48.67	4.98	12	0.99	323.00	3158.00	21850	20231116	-28.05	5050	20230314	211.29	18950	-17.04	20240214	11650	34.94	20240104	21850	-28.05	20231116	5050	211.29	20230314	4.79	N	018290	500	178 억		2808445	N	N	0	N	00	N
116	20240311	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	15600	150	2	0.97	3683808430	239587	51.72	15280	15600	14900	20050	10820	15450	15375.62	7.85	0	49035	15923	15686	15533	15296	15143	15610	15220	179	4600	500	9880	10	1	35798007	5584	48.30	4.94	12	0.67	323.00	3158.00	21850	20231116	-28.60	5050	20230314	208.91	18950	-17.68	20240214	11650	33.91	20240104	21850	-28.60	20231116	5050	208.91	20230314	4.79	N	018290	500	178 억		2808445	N	N	0	N	00	N
117	20240311	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	15520	70	2	0.45	3236098200	210774	45.50	15280	15580	14900	20050	10820	15450	15353.34	7.85	0	47437	15923	15686	15533	15296	15143	15610	15220	179	4600	500	9880	10	1	35798007	5556	48.05	4.91	12	0.59	323.00	3158.00	21850	20231116	-28.97	5050	20230314	207.33	18950	-18.10	20240214	11650	33.22	20240104	21850	-28.97	20231116	5050	207.33	20230314	4.79	N	018290	500	178 억		2808445	N	N	0	N	00	N
118	20240311	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	15500	50	2	0.32	2943369690	191905	41.42	15280	15530	14900	20050	10820	15450	15337.56	7.85	0	48995	15923	15686	15533	15296	15143	15610	15220	179	4600	500	9880	10	1	35798007	5549	47.99	4.91	12	0.54	323.00	3158.00	21850	20231116	-29.06	5050	20230314	206.93	18950	-18.21	20240214	11650	33.05	20240104	21850	-29.06	20231116	5050	206.93	20230314	4.79	N	018290	500	178 억		2808445	N	N	0	N	00	N
119	20240311	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	15490	40	2	0.26	2587843910	168941	36.47	15280	15510	14900	20050	10820	15450	15317.93	7.85	0	43145	15923	15686	15533	15296	15143	15610	15220	179	4600	500	9880	10	1	35798007	5545	47.96	4.91	12	0.47	323.00	3158.00	21850	20231116	-29.11	5050	20230314	206.73	18950	-18.26	20240214	11650	32.96	20240104	21850	-29.11	20231116	5050	206.73	20230314	4.79	N	018290	500	178 억		2808445	N	N	0	N	00	N
120	20240311	100309	57	100.00	KOSDAQ		화학	N	N	N	N		N	15310	-140	5	-0.91	1352458440	88708	19.15	15280	15500	14900	20050	10820	15450	15245.88	7.85	0	6707	15923	15686	15533	15296	15143	15610	15220	179	4600	500	9880	10	1	35798007	5481	47.40	4.85	12	0.25	323.00	3158.00	21850	20231116	-29.93	5050	20230314	203.17	18950	-19.21	20240214	11650	31.42	20240104	21850	-29.93	20231116	5050	203.17	20230314	4.79	N	018290	500	178 억		2808445	N	N	0	N	00	N
121	20240311	090308	57	100.00	KOSDAQ		화학	N	N	N	N		N	15050	-400	5	-2.59	394046230	26079	5.63	15280	15280	14900	20050	10820	15450	15107.98	7.85	0	2757	15923	15686	15533	15296	15143	15610	15220	179	4600	500	9880	10	1	35798007	5388	46.59	4.77	12	0.07	323.00	3158.00	21850	20231116	-31.12	5050	20230314	198.02	18950	-20.58	20240214	11650	29.18	20240104	21850	-31.12	20231116	5050	198.02	20230314	4.79	N	018290	500	178 억		2808445	N	N	0	N	00	N
122	20240308	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	15450	-70	5	-0.45	7140636550	459393	74.09	15500	15770	15380	20150	10870	15520	15543.78	7.91	0	-36186	16020	15770	15450	15200	14880	15610	15040	179	4630	500	9930	10	1	35798007	5531	47.83	4.89	12	1.28	323.00	3158.00	21850	20231116	-29.29	5050	20230314	205.94	18950	-18.47	20240214	11650	32.62	20240104	21850	-29.29	20231116	5050	205.94	20230314	4.90	N	018290	500	178 억		2832494	N	N	1	N	00	N
123	20240308	150310	57	100.00	KOSDAQ		화학	N	N	N	N		N	15400	-120	5	-0.77	6550165250	421133	67.92	15500	15770	15390	20150	10870	15520	15553.72	7.91	0	-26750	16020	15770	15450	15200	14880	15610	15040	179	4630	500	9930	10	1	35798007	5513	47.68	4.88	12	1.18	323.00	3158.00	21850	20231116	-29.52	5050	20230314	204.95	18950	-18.73	20240214	11650	32.19	20240104	21850	-29.52	20231116	5050	204.95	20230314	4.90	N	018290	500	178 억		2832494	N	N	1	N	00	N
124	20240308	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	15560	40	2	0.26	5350968040	343470	55.40	15500	15770	15390	20150	10870	15520	15579.24	7.91	0	-18351	16020	15770	15450	15200	14880	15610	15040	179	4630	500	9930	10	1	35798007	5570	48.17	4.93	12	0.96	323.00	3158.00	21850	20231116	-28.79	5050	20230314	208.12	18950	-17.89	20240214	11650	33.56	20240104	21850	-28.79	20231116	5050	208.12	20230314	4.90	N	018290	500	178 억		2832494	N	N	1	N	00	N
125	20240308	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	15580	60	2	0.39	4504441910	288961	46.61	15500	15770	15390	20150	10870	15520	15588.54	7.91	0	7637	16020	15770	15450	15200	14880	15610	15040	179	4630	500	9930	10	1	35798007	5577	48.24	4.93	12	0.81	323.00	3158.00	21850	20231116	-28.70	5050	20230314	208.51	18950	-17.78	20240214	11650	33.73	20240104	21850	-28.70	20231116	5050	208.51	20230314	4.90	N	018290	500	178 억		2832494	N	N	1	N	00	N
126	20240308	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	15640	120	2	0.77	3946205990	253177	40.83	15500	15770	15390	20150	10870	15520	15586.90	7.91	0	14217	16020	15770	15450	15200	14880	15610	15040	179	4630	500	9930	10	1	35798007	5599	48.42	4.95	12	0.71	323.00	3158.00	21850	20231116	-28.42	5050	20230314	209.70	18950	-17.47	20240214	11650	34.25	20240104	21850	-28.42	20231116	5050	209.70	20230314	4.90	N	018290	500	178 억		2832494	N	N	1	N	00	N
127	20240308	110309	57	100.00	KOSDAQ		화학	N	N	N	N		N	15670	150	2	0.97	3262127350	209515	33.79	15500	15770	15390	20150	10870	15520	15570.04	7.91	0	10744	16020	15770	15450	15200	14880	15610	15040	179	4630	500	9930	10	1	35798007	5610	48.51	4.96	12	0.59	323.00	3158.00	21850	20231116	-28.28	5050	20230314	210.30	18950	-17.31	20240214	11650	34.51	20240104	21850	-28.28	20231116	5050	210.30	20230314	4.90	N	018290	500	178 억		2832494	N	N	1	N	00	N
128	20240308	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	15660	140	2	0.90	1652247870	106509	17.18	15500	15660	15390	20150	10870	15520	15512.71	7.91	0	12129	16020	15770	15450	15200	14880	15610	15040	179	4630	500	9930	10	1	35798007	5606	48.48	4.96	12	0.30	323.00	3158.00	21850	20231116	-28.33	5050	20230314	210.10	18950	-17.36	20240214	11650	34.42	20240104	21850	-28.33	20231116	5050	210.10	20230314	4.90	N	018290	500	178 억		2832494	N	N	1	N	00	N
129	20240308	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	15400	-120	5	-0.77	183979500	11883	1.92	15500	15620	15390	20150	10870	15520	15480.68	7.91	0	-3989	16020	15770	15450	15200	14880	15610	15040	179	4630	500	9930	10	1	35798007	5513	47.68	4.88	12	0.03	323.00	3158.00	21850	20231116	-29.52	5050	20230314	204.95	18950	-18.73	20240214	11650	32.19	20240104	21850	-29.52	20231116	5050	204.95	20230314	4.90	N	018290	500	178 억		2832494	N	N	1	N	00	N
130	20240307	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	15520	-90	5	-0.58	9541711040	617617	99.02	15630	15700	15130	20250	10930	15610	15449.12	7.86	0	-103945	16136	15872	15546	15282	14956	16005	15415	179	4640	500	9990	10	1	35798007	5556	48.05	4.91	12	1.73	323.00	3158.00	21850	20231116	-28.97	5050	20230314	207.33	18950	-18.10	20240214	11650	33.22	20240104	21850	-28.97	20231116	5050	207.33	20230314	5.01	N	018290	500	178 억		2812899	N	N	1	N	00	N
131	20240307	150256	57	100.00	KOSDAQ		화학	N	N	N	N		N	15600	-10	5	-0.06	8998429570	582587	93.40	15630	15700	15130	20250	10930	15610	15445.64	7.86	0	-91141	16136	15872	15546	15282	14956	16005	15415	179	4640	500	9990	10	1	35798007	5584	48.30	4.94	12	1.63	323.00	3158.00	21850	20231116	-28.60	5050	20230314	208.91	18950	-17.68	20240214	11650	33.91	20240104	21850	-28.60	20231116	5050	208.91	20230314	5.01	N	018290	500	178 억		2812899	N	N	0	N	00	N
132	20240307	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	15440	-170	5	-1.09	7400285290	479435	76.86	15630	15700	15130	20250	10930	15610	15435.43	7.86	0	-63019	16136	15872	15546	15282	14956	16005	15415	179	4640	500	9990	10	1	35798007	5527	47.80	4.89	12	1.34	323.00	3158.00	21850	20231116	-29.34	5050	20230314	205.74	18950	-18.52	20240214	11650	32.53	20240104	21850	-29.34	20231116	5050	205.74	20230314	5.01	N	018290	500	178 억		2812899	N	N	0	N	00	N
133	20240307	130306	57	100.00	KOSDAQ		화학	N	N	N	N		N	15630	20	2	0.13	6188462700	401513	64.37	15630	15700	15130	20250	10930	15610	15412.86	7.86	0	-40992	16136	15872	15546	15282	14956	16005	15415	179	4640	500	9990	10	1	35798007	5595	48.39	4.95	12	1.12	323.00	3158.00	21850	20231116	-28.47	5050	20230314	209.50	18950	-17.52	20240214	11650	34.16	20240104	21850	-28.47	20231116	5050	209.50	20230314	5.01	N	018290	500	178 억		2812899	N	N	0	N	00	N
134	20240307	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	15620	10	2	0.06	5330492910	346487	55.55	15630	15700	15130	20250	10930	15610	15384.40	7.86	0	-33682	16136	15872	15546	15282	14956	16005	15415	179	4640	500	9990	10	1	35798007	5592	48.36	4.95	12	0.97	323.00	3158.00	21850	20231116	-28.51	5050	20230314	209.31	18950	-17.57	20240214	11650	34.08	20240104	21850	-28.51	20231116	5050	209.31	20230314	5.01	N	018290	500	178 억		2812899	N	N	0	N	00	N
135	20240307	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	15480	-130	5	-0.83	3938309240	256979	41.20	15630	15700	15130	20250	10930	15610	15325.41	7.86	0	-17614	16136	15872	15546	15282	14956	16005	15415	179	4640	500	9990	10	1	35798007	5542	47.93	4.90	12	0.72	323.00	3158.00	21850	20231116	-29.15	5050	20230314	206.53	18950	-18.31	20240214	11650	32.88	20240104	21850	-29.15	20231116	5050	206.53	20230314	5.01	N	018290	500	178 억		2812899	N	N	0	N	00	N
136	20240307	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	15230	-380	5	-2.43	2552469020	166783	26.74	15630	15700	15130	20250	10930	15610	15304.13	7.86	0	-29632	16136	15872	15546	15282	14956	16005	15415	179	4640	500	9990	10	1	35798007	5452	47.15	4.82	12	0.47	323.00	3158.00	21850	20231116	-30.30	5050	20230314	201.58	18950	-19.63	20240214	11650	30.73	20240104	21850	-30.30	20231116	5050	201.58	20230314	5.01	N	018290	500	178 억		2812899	N	N	0	N	00	N
137	20240307	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	-230	5	-1.47	400759260	25815	4.14	15630	15700	15310	20250	10930	15610	15524.28	7.86	0	-6913	16136	15872	15546	15282	14956	16005	15415	179	4640	500	9990	10	1	35798007	5506	47.62	4.87	12	0.07	323.00	3158.00	21850	20231116	-29.61	5050	20230314	204.55	18950	-18.84	20240214	11650	32.02	20240104	21850	-29.61	20231116	5050	204.55	20230314	5.01	N	018290	500	178 억		2812899	N	N	0	N	00	N
138	20240306	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	15610	350	2	2.29	9645995870	619780	51.04	15280	15810	15220	19830	10690	15260	15563.53	7.60	0	-59421	16173	15716	15303	14846	14433	15510	14640	179	4570	500	9760	10	1	35798007	5588	48.33	4.94	12	1.73	323.00	3158.00	21850	20231116	-28.56	5050	20230314	209.11	18950	-17.63	20240214	11650	33.99	20240104	21850	-28.56	20231116	5050	209.11	20230314	5.25	N	018290	500	178 억		2720927	N	N	0	N	00	N
139	20240306	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	15610	350	2	2.29	9045832110	581369	47.88	15280	15810	15220	19830	10690	15260	15559.54	7.60	0	-64084	16173	15716	15303	14846	14433	15510	14640	179	4570	500	9760	10	1	35798007	5588	48.33	4.94	12	1.62	323.00	3158.00	21850	20231116	-28.56	5050	20230314	209.11	18950	-17.63	20240214	11650	33.99	20240104	21850	-28.56	20231116	5050	209.11	20230314	5.25	N	018290	500	178 억		2720927	N	N	0	N	00	N
140	20240306	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	15550	290	2	1.90	8298941150	533366	43.92	15280	15810	15220	19830	10690	15260	15559.56	7.60	0	-45039	16173	15716	15303	14846	14433	15510	14640	179	4570	500	9760	10	1	35798007	5567	48.14	4.92	12	1.49	323.00	3158.00	21850	20231116	-28.83	5050	20230314	207.92	18950	-17.94	20240214	11650	33.48	20240104	21850	-28.83	20231116	5050	207.92	20230314	5.25	N	018290	500	178 억		2720927	N	N	0	N	00	N
141	20240306	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	15590	330	2	2.16	7187010320	461715	38.02	15280	15810	15220	19830	10690	15260	15565.90	7.60	0	-11271	16173	15716	15303	14846	14433	15510	14640	179	4570	500	9760	10	1	35798007	5581	48.27	4.94	12	1.29	323.00	3158.00	21850	20231116	-28.65	5050	20230314	208.71	18950	-17.73	20240214	11650	33.82	20240104	21850	-28.65	20231116	5050	208.71	20230314	5.25	N	018290	500	178 억		2720927	N	N	0	N	00	N
142	20240306	120307	57	100.00	KOSDAQ		화학	N	N	N	N		N	15660	400	2	2.62	6608919920	424669	34.97	15280	15810	15220	19830	10690	15260	15562.52	7.60	0	-2887	16173	15716	15303	14846	14433	15510	14640	179	4570	500	9760	10	1	35798007	5606	48.48	4.96	12	1.19	323.00	3158.00	21850	20231116	-28.33	5050	20230314	210.10	18950	-17.36	20240214	11650	34.42	20240104	21850	-28.33	20231116	5050	210.10	20230314	5.25	N	018290	500	178 억		2720927	N	N	0	N	00	N
143	20240306	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	15570	310	2	2.03	5824002670	374383	30.83	15280	15810	15220	19830	10690	15260	15556.27	7.60	0	-14544	16173	15716	15303	14846	14433	15510	14640	179	4570	500	9760	10	1	35798007	5574	48.20	4.93	12	1.05	323.00	3158.00	21850	20231116	-28.74	5050	20230314	208.32	18950	-17.84	20240214	11650	33.65	20240104	21850	-28.74	20231116	5050	208.32	20230314	5.25	N	018290	500	178 억		2720927	N	N	0	N	00	N
144	20240306	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	15610	350	2	2.29	4294997960	276598	22.78	15280	15810	15220	19830	10690	15260	15527.94	7.60	0	-1054	16173	15716	15303	14846	14433	15510	14640	179	4570	500	9760	10	1	35798007	5588	48.33	4.94	12	0.77	323.00	3158.00	21850	20231116	-28.56	5050	20230314	209.11	18950	-17.63	20240214	11650	33.99	20240104	21850	-28.56	20231116	5050	209.11	20230314	5.25	N	018290	500	178 억		2720927	N	N	0	N	00	N
145	20240306	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	120	2	0.79	514380380	33592	2.77	15280	15450	15240	19830	10690	15260	15312.59	7.60	0	-8185	16173	15716	15303	14846	14433	15510	14640	179	4570	500	9760	10	1	35798007	5506	47.62	4.87	12	0.09	323.00	3158.00	21850	20231116	-29.61	5050	20230314	204.55	18950	-18.84	20240214	11650	32.02	20240104	21850	-29.61	20231116	5050	204.55	20230314	5.25	N	018290	500	178 억		2720927	N	N	0	N	00	N
146	20240305	160303	57	100.00	KOSDAQ		화학	N	N	N	N		N	15260	-180	5	-1.17	18423929350	1211405	54.24	15500	15760	14890	20050	10810	15440	15208.71	7.72	0	-122791	16333	15886	15543	15096	14753	15715	14925	179	4610	500	9880	10	1	35798007	5463	47.24	4.83	12	3.38	323.00	3158.00	21850	20231116	-30.16	5050	20230314	202.18	18950	-19.47	20240214	11650	30.99	20240104	21850	-30.16	20231116	5050	202.18	20230314	5.13	N	018290	500	178 억		2763643	N	N	243	N	00	N
147	20240305	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	15180	-260	5	-1.68	17559357670	1154583	51.69	15500	15760	14890	20050	10810	15440	15208.39	7.72	0	-126698	16333	15886	15543	15096	14753	15715	14925	179	4610	500	9880	10	1	35798007	5434	47.00	4.81	12	3.23	323.00	3158.00	21850	20231116	-30.53	5050	20230314	200.59	18950	-19.89	20240214	11650	30.30	20240104	21850	-30.53	20231116	5050	200.59	20230314	5.13	N	018290	500	178 억		2763643	N	N	243	N	00	N
148	20240305	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	15190	-250	5	-1.62	15024224490	987035	44.19	15500	15760	14890	20050	10810	15440	15221.57	7.72	0	-110742	16333	15886	15543	15096	14753	15715	14925	179	4610	500	9880	10	1	35798007	5438	47.03	4.81	12	2.76	323.00	3158.00	21850	20231116	-30.48	5050	20230314	200.79	18950	-19.84	20240214	11650	30.39	20240104	21850	-30.48	20231116	5050	200.79	20230314	5.13	N	018290	500	178 억		2763643	N	N	243	N	00	N
149	20240305	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	14910	-530	5	-3.43	12204758360	799311	35.79	15500	15760	14890	20050	10810	15440	15269.09	7.72	0	-99412	16333	15886	15543	15096	14753	15715	14925	179	4610	500	9880	10	1	35798007	5337	46.16	4.72	12	2.23	323.00	3158.00	21850	20231116	-31.76	5050	20230314	195.25	18950	-21.32	20240214	11650	27.98	20240104	21850	-31.76	20231116	5050	195.25	20230314	5.13	N	018290	500	178 억		2763643	N	N	243	N	00	N
150	20240305	120302	57	100.00	KOSDAQ		화학	N	N	N	N		N	15160	-280	5	-1.81	8926578970	581153	26.02	15500	15760	15060	20050	10810	15440	15360.11	7.72	0	-82220	16333	15886	15543	15096	14753	15715	14925	179	4610	500	9880	10	1	35798007	5427	46.93	4.80	12	1.62	323.00	3158.00	21850	20231116	-30.62	5050	20230314	200.20	18950	-20.00	20240214	11650	30.13	20240104	21850	-30.62	20231116	5050	200.20	20230314	5.13	N	018290	500	178 억		2763643	N	N	243	N	00	N
151	20240305	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	15150	-290	5	-1.88	7604380570	493986	22.12	15500	15760	15060	20050	10810	15440	15393.92	7.72	0	-82161	16333	15886	15543	15096	14753	15715	14925	179	4610	500	9880	10	1	35798007	5423	46.90	4.80	12	1.38	323.00	3158.00	21850	20231116	-30.66	5050	20230314	200.00	18950	-20.05	20240214	11650	30.04	20240104	21850	-30.66	20231116	5050	200.00	20230314	5.13	N	018290	500	178 억		2763643	N	N	243	N	00	N
152	20240305	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	15330	-110	5	-0.71	3800622280	244495	10.95	15500	15760	15330	20050	10810	15440	15544.80	7.72	0	-62777	16333	15886	15543	15096	14753	15715	14925	179	4610	500	9880	10	1	35798007	5488	47.46	4.85	12	0.68	323.00	3158.00	21850	20231116	-29.84	5050	20230314	203.56	18950	-19.10	20240214	11650	31.59	20240104	21850	-29.84	20231116	5050	203.56	20230314	5.13	N	018290	500	178 억		2763643	N	N	243	N	00	N
153	20240305	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	15500	60	2	0.39	512479200	32904	1.47	15500	15760	15500	20050	10810	15440	15575.11	7.72	0	-9276	16333	15886	15543	15096	14753	15715	14925	179	4610	500	9880	10	1	35798007	5549	47.99	4.91	12	0.09	323.00	3158.00	21850	20231116	-29.06	5050	20230314	206.93	18950	-18.21	20240214	11650	33.05	20240104	21850	-29.06	20231116	5050	206.93	20230314	5.13	N	018290	500	178 억		2763643	N	N	243	N	00	N
154	20240304	160301	57	100.00	KOSDAQ		화학	N	N	N	N		N	15440	-1180	5	-7.10	34623504200	2229436	496.50	15600	15990	15200	21600	11640	16620	15530.26	8.13	0	-131585	17220	16920	16630	16330	16040	16775	16185	179	4980	500	10630	10	1	35798007	5527	47.80	4.89	12	6.23	323.00	3158.00	21850	20231116	-29.34	5050	20230314	205.74	18950	-18.52	20240214	11650	32.53	20240104	21850	-29.34	20231116	5050	205.74	20230314	5.24	N	018290	500	178 억		2911075	N	N	243	N	00	N
155	20240304	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	15440	-1180	5	-7.10	33329563220	2145493	477.80	15600	15990	15200	21600	11640	16620	15534.65	8.13	0	-128810	17220	16920	16630	16330	16040	16775	16185	179	4980	500	10630	10	1	35798007	5527	47.80	4.89	12	5.99	323.00	3158.00	21850	20231116	-29.34	5050	20230314	205.74	18950	-18.52	20240214	11650	32.53	20240104	21850	-29.34	20231116	5050	205.74	20230314	5.24	N	018290	500	178 억		2911075	N	N	169	N	00	N
156	20240304	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	15540	-1080	5	-6.50	30004218600	1930873	430.01	15600	15990	15200	21600	11640	16620	15539.15	8.13	0	-138982	17220	16920	16630	16330	16040	16775	16185	179	4980	500	10630	10	1	35798007	5563	48.11	4.92	12	5.39	323.00	3158.00	21850	20231116	-28.88	5050	20230314	207.72	18950	-17.99	20240214	11650	33.39	20240104	21850	-28.88	20231116	5050	207.72	20230314	5.24	N	018290	500	178 억		2911075	N	N	169	N	00	N
157	20240304	130259	57	100.00	KOSDAQ		화학	N	N	N	N		N	15520	-1100	5	-6.62	27630201930	1777695	395.89	15600	15990	15200	21600	11640	16620	15542.66	8.13	0	-131303	17220	16920	16630	16330	16040	16775	16185	179	4980	500	10630	10	1	35798007	5556	48.05	4.91	12	4.97	323.00	3158.00	21850	20231116	-28.97	5050	20230314	207.33	18950	-18.10	20240214	11650	33.22	20240104	21850	-28.97	20231116	5050	207.33	20230314	5.24	N	018290	500	178 억		2911075	N	N	169	N	00	N
158	20240304	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	15400	-1220	5	-7.34	25014171040	1609939	358.53	15600	15990	15200	21600	11640	16620	15537.29	8.13	0	-137443	17220	16920	16630	16330	16040	16775	16185	179	4980	500	10630	10	1	35798007	5513	47.68	4.88	12	4.50	323.00	3158.00	21850	20231116	-29.52	5050	20230314	204.95	18950	-18.73	20240214	11650	32.19	20240104	21850	-29.52	20231116	5050	204.95	20230314	5.24	N	018290	500	178 억		2911075	N	N	169	N	00	N
159	20240304	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	15420	-1200	5	-7.22	21082346810	1354153	301.57	15600	15990	15200	21600	11640	16620	15568.60	8.13	0	-136973	17220	16920	16630	16330	16040	16775	16185	179	4980	500	10630	10	1	35798007	5520	47.74	4.88	12	3.78	323.00	3158.00	21850	20231116	-29.43	5050	20230314	205.35	18950	-18.63	20240214	11650	32.36	20240104	21850	-29.43	20231116	5050	205.35	20230314	5.24	N	018290	500	178 억		2911075	N	N	169	N	00	N
160	20240304	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	15470	-1150	5	-6.92	16010630900	1025664	228.42	15600	15990	15200	21600	11640	16620	15609.94	8.13	0	-89572	17220	16920	16630	16330	16040	16775	16185	179	4980	500	10630	10	1	35798007	5538	47.89	4.90	12	2.87	323.00	3158.00	21850	20231116	-29.20	5050	20230314	206.34	18950	-18.36	20240214	11650	32.79	20240104	21850	-29.20	20231116	5050	206.34	20230314	5.24	N	018290	500	178 억		2911075	N	N	169	N	00	N
161	20240304	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	15750	-870	5	-5.23	3745052800	240718	53.61	15600	15990	15200	21600	11640	16620	15557.49	8.13	0	52121	17220	16920	16630	16330	16040	16775	16185	179	4980	500	10630	10	1	35798007	5638	48.76	4.99	12	0.67	323.00	3158.00	21850	20231116	-27.92	5050	20230314	211.88	18950	-16.89	20240214	11650	35.19	20240104	21850	-27.92	20231116	5050	211.88	20230314	5.24	N	018290	500	178 억		2911075	N	N	169	N	00	N