KissMeData/048830/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	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-10	5	-0.59	98781525	57998	188.47	1705	1720	1695	2215	1194	1705	1703.18	36.46	0	-2839	1715	1709	1706	1700	1697	1708	1699	94	510	500	1190	1	1	18723923	317	18.63	0.71	12	0.31	91.00	2377.00	2220	20230620	-23.65	1660	20231017	2.11	1900	-10.79	20240112	1695	0.00	20240329	2220	-23.65	20230620	1660	2.11	20231017	0.14	N	048830	500	93 억		6826765	N	N	0	N	00	N
3	20240329	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-2	5	-0.12	91311119	53592	174.15	1705	1720	1698	2215	1194	1705	1703.81	36.46	0	-2606	1715	1709	1706	1700	1697	1708	1699	94	510	500	1190	1	1	18723923	319	18.71	0.72	12	0.29	91.00	2377.00	2220	20230620	-23.29	1660	20231017	2.59	1900	-10.37	20240112	1698	0.29	20240329	2220	-23.29	20230620	1660	2.59	20231017	0.14	N	048830	500	93 억		6826765	N	N	0	N	00	N
4	20240329	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-1	5	-0.06	86137335	50548	164.26	1705	1720	1699	2215	1194	1705	1704.06	36.46	0	-1903	1715	1709	1706	1700	1697	1708	1699	94	510	500	1190	1	1	18723923	319	18.73	0.72	12	0.27	91.00	2377.00	2220	20230620	-23.24	1660	20231017	2.65	1900	-10.32	20240112	1699	0.29	20240329	2220	-23.24	20230620	1660	2.65	20231017	0.14	N	048830	500	93 억		6826765	N	N	0	N	00	N
5	20240329	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	0	3	0.00	76046181	44619	144.99	1705	1720	1699	2215	1194	1705	1704.34	36.46	0	-1844	1715	1709	1706	1700	1697	1708	1699	94	510	500	1190	1	1	18723923	319	18.74	0.72	12	0.24	91.00	2377.00	2220	20230620	-23.20	1660	20231017	2.71	1900	-10.26	20240112	1699	0.35	20240329	2220	-23.20	20230620	1660	2.71	20231017	0.14	N	048830	500	93 억		6826765	N	N	0	N	00	N
6	20240329	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	3	2	0.18	63109948	37035	120.35	1705	1720	1699	2215	1194	1705	1704.05	36.46	0	-1840	1715	1709	1706	1700	1697	1708	1699	94	510	500	1190	1	1	18723923	320	18.77	0.72	12	0.20	91.00	2377.00	2220	20230620	-23.06	1660	20231017	2.89	1900	-10.11	20240112	1699	0.53	20240329	2220	-23.06	20230620	1660	2.89	20231017	0.14	N	048830	500	93 억		6826765	N	N	0	N	00	N
7	20240329	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	8	2	0.47	53579314	31480	102.30	1705	1713	1699	2215	1194	1705	1701.98	36.46	0	-1612	1715	1709	1706	1700	1697	1708	1699	94	510	500	1190	1	1	18723923	321	18.82	0.72	12	0.17	91.00	2377.00	2220	20230620	-22.84	1660	20231017	3.19	1900	-9.84	20240112	1699	0.82	20240329	2220	-22.84	20230620	1660	3.19	20231017	0.14	N	048830	500	93 억		6826765	N	N	0	N	00	N
8	20240329	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-5	5	-0.29	17823775	10473	34.03	1705	1705	1700	2215	1194	1705	1701.78	36.46	0	-1167	1715	1709	1706	1700	1697	1708	1699	94	510	500	1190	1	1	18723923	318	18.68	0.72	12	0.06	91.00	2377.00	2220	20230620	-23.42	1660	20231017	2.41	1900	-10.53	20240112	1700	0.00	20240329	2220	-23.42	20230620	1660	2.41	20231017	0.14	N	048830	500	93 억		6826765	N	N	0	N	00	N
9	20240329	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-1	5	-0.06	4645917	2725	8.86	1705	1705	1701	2215	1194	1705	1704.91	36.46	0	-352	1715	1709	1706	1700	1697	1708	1699	94	510	500	1190	1	1	18723923	319	18.73	0.72	12	0.01	91.00	2377.00	2220	20230620	-23.24	1660	20231017	2.65	1900	-10.32	20240112	1701	0.18	20240329	2220	-23.24	20230620	1660	2.65	20231017	0.14	N	048830	500	93 억		6826765	N	N	0	N	00	N
10	20240328	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-7	5	-0.41	52547293	30773	82.36	1712	1712	1703	2225	1199	1712	1707.57	36.46	0	-3497	1729	1720	1713	1704	1697	1717	1701	94	513	500	1190	1	1	18723923	319	18.74	0.72	12	0.16	91.00	2377.00	2220	20230620	-23.20	1660	20231017	2.71	1900	-10.26	20240112	1703	0.12	20240328	2220	-23.20	20230620	1660	2.71	20231017	0.15	N	048830	500	93 억		6827170	N	N	0	N	00	N
11	20240328	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-7	5	-0.41	46913049	27467	73.52	1712	1712	1705	2225	1199	1712	1707.97	36.46	0	-2191	1729	1720	1713	1704	1697	1717	1701	94	513	500	1190	1	1	18723923	319	18.74	0.72	12	0.15	91.00	2377.00	2220	20230620	-23.20	1660	20231017	2.71	1900	-10.26	20240112	1704	0.06	20240319	2220	-23.20	20230620	1660	2.71	20231017	0.15	N	048830	500	93 억		6827170	N	N	0	N	00	N
12	20240328	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-7	5	-0.41	41501181	24293	65.02	1712	1712	1705	2225	1199	1712	1708.35	36.46	0	-1759	1729	1720	1713	1704	1697	1717	1701	94	513	500	1190	1	1	18723923	319	18.74	0.72	12	0.13	91.00	2377.00	2220	20230620	-23.20	1660	20231017	2.71	1900	-10.26	20240112	1704	0.06	20240319	2220	-23.20	20230620	1660	2.71	20231017	0.15	N	048830	500	93 억		6827170	N	N	0	N	00	N
13	20240328	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	-4	5	-0.23	34026419	19913	53.30	1712	1712	1706	2225	1199	1712	1708.75	36.46	0	-1433	1729	1720	1713	1704	1697	1717	1701	94	513	500	1190	1	1	18723923	320	18.77	0.72	12	0.11	91.00	2377.00	2220	20230620	-23.06	1660	20231017	2.89	1900	-10.11	20240112	1704	0.23	20240319	2220	-23.06	20230620	1660	2.89	20231017	0.15	N	048830	500	93 억		6827170	N	N	0	N	00	N
14	20240328	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-5	5	-0.29	30364817	17769	47.56	1712	1712	1706	2225	1199	1712	1708.86	36.46	0	-1227	1729	1720	1713	1704	1697	1717	1701	94	513	500	1190	1	1	18723923	320	18.76	0.72	12	0.09	91.00	2377.00	2220	20230620	-23.11	1660	20231017	2.83	1900	-10.16	20240112	1704	0.18	20240319	2220	-23.11	20230620	1660	2.83	20231017	0.15	N	048830	500	93 억		6827170	N	N	0	N	00	N
15	20240328	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-5	5	-0.29	23155645	13550	36.27	1712	1712	1706	2225	1199	1712	1708.89	36.46	0	-829	1729	1720	1713	1704	1697	1717	1701	94	513	500	1190	1	1	18723923	320	18.76	0.72	12	0.07	91.00	2377.00	2220	20230620	-23.11	1660	20231017	2.83	1900	-10.16	20240112	1704	0.18	20240319	2220	-23.11	20230620	1660	2.83	20231017	0.15	N	048830	500	93 억		6827170	N	N	0	N	00	N
16	20240328	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-3	5	-0.18	10670244	6238	16.70	1712	1712	1707	2225	1199	1712	1710.51	36.46	0	-332	1729	1720	1713	1704	1697	1717	1701	94	513	500	1190	1	1	18723923	320	18.78	0.72	12	0.03	91.00	2377.00	2220	20230620	-23.02	1660	20231017	2.95	1900	-10.05	20240112	1704	0.29	20240319	2220	-23.02	20230620	1660	2.95	20231017	0.15	N	048830	500	93 억		6827170	N	N	0	N	00	N
17	20240328	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-2	5	-0.12	5240312	3061	8.19	1712	1712	1710	2225	1199	1712	1711.96	36.46	0	-80	1729	1720	1713	1704	1697	1717	1701	94	513	500	1190	1	1	18723923	320	18.79	0.72	12	0.02	91.00	2377.00	2220	20230620	-22.97	1660	20231017	3.01	1900	-10.00	20240112	1704	0.35	20240319	2220	-22.97	20230620	1660	3.01	20231017	0.15	N	048830	500	93 억		6827170	N	N	0	N	00	N
18	20240327	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-13	5	-0.75	63877887	37346	67.85	1716	1722	1706	2240	1208	1725	1710.43	36.47	0	-1362	1747	1736	1723	1712	1699	1729	1705	94	515	500	1200	1	1	18723923	321	18.81	0.72	12	0.20	91.00	2377.00	2220	20230620	-22.88	1660	20231017	3.13	1900	-9.89	20240112	1704	0.47	20240319	2220	-22.88	20230620	1660	3.13	20231017	0.13	N	048830	500	93 억		6827786	N	N	0	N	00	N
19	20240327	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	-17	5	-0.99	62747843	36685	66.65	1716	1722	1706	2240	1208	1725	1710.45	36.47	0	-1317	1747	1736	1723	1712	1699	1729	1705	94	515	500	1200	1	1	18723923	320	18.77	0.72	12	0.20	91.00	2377.00	2220	20230620	-23.06	1660	20231017	2.89	1900	-10.11	20240112	1704	0.23	20240319	2220	-23.06	20230620	1660	2.89	20231017	0.13	N	048830	500	93 억		6827786	N	N	0	N	00	N
20	20240327	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	-17	5	-0.99	57470798	33597	61.04	1716	1722	1706	2240	1208	1725	1710.59	36.47	0	-964	1747	1736	1723	1712	1699	1729	1705	94	515	500	1200	1	1	18723923	320	18.77	0.72	12	0.18	91.00	2377.00	2220	20230620	-23.06	1660	20231017	2.89	1900	-10.11	20240112	1704	0.23	20240319	2220	-23.06	20230620	1660	2.89	20231017	0.13	N	048830	500	93 억		6827786	N	N	0	N	00	N
21	20240327	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-14	5	-0.81	40884123	23883	43.39	1716	1722	1707	2240	1208	1725	1711.85	36.47	0	-887	1747	1736	1723	1712	1699	1729	1705	94	515	500	1200	1	1	18723923	320	18.80	0.72	12	0.13	91.00	2377.00	2220	20230620	-22.93	1660	20231017	3.07	1900	-9.95	20240112	1704	0.41	20240319	2220	-22.93	20230620	1660	3.07	20231017	0.13	N	048830	500	93 억		6827786	N	N	0	N	00	N
22	20240327	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-13	5	-0.75	37925524	22155	40.25	1716	1722	1707	2240	1208	1725	1711.83	36.47	0	-572	1747	1736	1723	1712	1699	1729	1705	94	515	500	1200	1	1	18723923	321	18.81	0.72	12	0.12	91.00	2377.00	2220	20230620	-22.88	1660	20231017	3.13	1900	-9.89	20240112	1704	0.47	20240319	2220	-22.88	20230620	1660	3.13	20231017	0.13	N	048830	500	93 억		6827786	N	N	0	N	00	N
23	20240327	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-15	5	-0.87	23202084	13539	24.60	1716	1722	1708	2240	1208	1725	1713.72	36.47	0	-123	1747	1736	1723	1712	1699	1729	1705	94	515	500	1200	1	1	18723923	320	18.79	0.72	12	0.07	91.00	2377.00	2220	20230620	-22.97	1660	20231017	3.01	1900	-10.00	20240112	1704	0.35	20240319	2220	-22.97	20230620	1660	3.01	20231017	0.13	N	048830	500	93 억		6827786	N	N	0	N	00	N
24	20240327	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	-10	5	-0.58	11917126	6941	12.61	1716	1722	1713	2240	1208	1725	1716.92	36.47	0	-63	1747	1736	1723	1712	1699	1729	1705	94	515	500	1200	1	1	18723923	321	18.85	0.72	12	0.04	91.00	2377.00	2220	20230620	-22.75	1660	20231017	3.31	1900	-9.74	20240112	1704	0.65	20240319	2220	-22.75	20230620	1660	3.31	20231017	0.13	N	048830	500	93 억		6827786	N	N	0	N	00	N
25	20240327	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	-10	5	-0.58	2990933	1743	3.17	1716	1716	1715	2240	1208	1725	1715.97	36.47	0	-34	1747	1736	1723	1712	1699	1729	1705	94	515	500	1200	1	1	18723923	321	18.85	0.72	12	0.01	91.00	2377.00	2220	20230620	-22.75	1660	20231017	3.31	1900	-9.74	20240112	1704	0.65	20240319	2220	-22.75	20230620	1660	3.31	20231017	0.13	N	048830	500	93 억		6827786	N	N	0	N	00	N
26	20240326	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-8	5	-0.46	94893150	55022	156.50	1733	1734	1710	2250	1214	1733	1724.64	36.47	0	-985	1758	1745	1734	1721	1710	1740	1716	94	517	500	1210	1	1	18723923	323	18.96	0.73	12	0.29	91.00	2377.00	2220	20230620	-22.30	1660	20231017	3.92	1900	-9.21	20240112	1704	1.23	20240319	2220	-22.30	20230620	1660	3.92	20231017	0.14	N	048830	500	93 억		6827966	N	N	0	N	00	N
27	20240326	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	-4	5	-0.23	85558915	49619	141.13	1733	1734	1710	2250	1214	1733	1724.32	36.47	0	23	1758	1745	1734	1721	1710	1740	1716	94	517	500	1210	1	1	18723923	324	19.00	0.73	12	0.27	91.00	2377.00	2220	20230620	-22.12	1660	20231017	4.16	1900	-9.00	20240112	1704	1.47	20240319	2220	-22.12	20230620	1660	4.16	20231017	0.14	N	048830	500	93 억		6827966	N	N	0	N	00	N
28	20240326	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-8	5	-0.46	50484499	29283	83.29	1733	1734	1710	2250	1214	1733	1724.02	36.47	0	23	1758	1745	1734	1721	1710	1740	1716	94	517	500	1210	1	1	18723923	323	18.96	0.73	12	0.16	91.00	2377.00	2220	20230620	-22.30	1660	20231017	3.92	1900	-9.21	20240112	1704	1.23	20240319	2220	-22.30	20230620	1660	3.92	20231017	0.14	N	048830	500	93 억		6827966	N	N	0	N	00	N
29	20240326	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	-4	5	-0.23	48520795	28145	80.05	1733	1734	1710	2250	1214	1733	1723.96	36.47	0	23	1758	1745	1734	1721	1710	1740	1716	94	517	500	1210	1	1	18723923	324	19.00	0.73	12	0.15	91.00	2377.00	2220	20230620	-22.12	1660	20231017	4.16	1900	-9.00	20240112	1704	1.47	20240319	2220	-22.12	20230620	1660	4.16	20231017	0.14	N	048830	500	93 억		6827966	N	N	0	N	00	N
30	20240326	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-8	5	-0.46	26127448	15159	43.12	1733	1734	1710	2250	1214	1733	1723.56	36.47	0	59	1758	1745	1734	1721	1710	1740	1716	94	517	500	1210	1	1	18723923	323	18.96	0.73	12	0.08	91.00	2377.00	2220	20230620	-22.30	1660	20231017	3.92	1900	-9.21	20240112	1704	1.23	20240319	2220	-22.30	20230620	1660	3.92	20231017	0.14	N	048830	500	93 억		6827966	N	N	0	N	00	N
31	20240326	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	-12	5	-0.69	22599241	13111	37.29	1733	1734	1710	2250	1214	1733	1723.68	36.47	0	59	1758	1745	1734	1721	1710	1740	1716	94	517	500	1210	1	1	18723923	322	18.91	0.72	12	0.07	91.00	2377.00	2220	20230620	-22.48	1660	20231017	3.67	1900	-9.42	20240112	1704	1.00	20240319	2220	-22.48	20230620	1660	3.67	20231017	0.14	N	048830	500	93 억		6827966	N	N	0	N	00	N
32	20240326	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-8	5	-0.46	10546516	6096	17.34	1733	1734	1723	2250	1214	1733	1730.07	36.47	0	-272	1758	1745	1734	1721	1710	1740	1716	94	517	500	1210	1	1	18723923	323	18.96	0.73	12	0.03	91.00	2377.00	2220	20230620	-22.30	1660	20231017	3.92	1900	-9.21	20240112	1704	1.23	20240319	2220	-22.30	20230620	1660	3.92	20231017	0.14	N	048830	500	93 억		6827966	N	N	0	N	00	N
33	20240326	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-8	5	-0.46	5254031	3032	8.62	1733	1734	1725	2250	1214	1733	1732.86	36.47	0	-225	1758	1745	1734	1721	1710	1740	1716	94	517	500	1210	1	1	18723923	323	18.96	0.73	12	0.02	91.00	2377.00	2220	20230620	-22.30	1660	20231017	3.92	1900	-9.21	20240112	1704	1.23	20240319	2220	-22.30	20230620	1660	3.92	20231017	0.14	N	048830	500	93 억		6827966	N	N	0	N	00	N
34	20240325	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-12	5	-0.69	60779438	35135	189.64	1745	1747	1723	2265	1222	1745	1729.84	36.46	0	1076	1761	1753	1737	1729	1713	1757	1733	94	520	500	1220	1	1	18723923	324	19.04	0.73	12	0.19	91.00	2377.00	2220	20230620	-21.94	1660	20231017	4.40	1900	-8.79	20240112	1704	1.70	20240319	2220	-21.94	20230620	1660	4.40	20231017	0.14	N	048830	500	93 억		6826773	N	N	0	N	00	N
35	20240325	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-12	5	-0.69	59107339	34170	184.43	1745	1747	1723	2265	1222	1745	1729.75	36.46	0	1273	1761	1753	1737	1729	1713	1757	1733	94	520	500	1220	1	1	18723923	324	19.04	0.73	12	0.18	91.00	2377.00	2220	20230620	-21.94	1660	20231017	4.40	1900	-8.79	20240112	1704	1.70	20240319	2220	-21.94	20230620	1660	4.40	20231017	0.14	N	048830	500	93 억		6826773	N	N	0	N	00	N
36	20240325	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-12	5	-0.69	52780144	30517	164.72	1745	1747	1723	2265	1222	1745	1729.48	36.46	0	1342	1761	1753	1737	1729	1713	1757	1733	94	520	500	1220	1	1	18723923	324	19.04	0.73	12	0.16	91.00	2377.00	2220	20230620	-21.94	1660	20231017	4.40	1900	-8.79	20240112	1704	1.70	20240319	2220	-21.94	20230620	1660	4.40	20231017	0.14	N	048830	500	93 억		6826773	N	N	0	N	00	N
37	20240325	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	-11	5	-0.63	45804758	26479	142.92	1745	1747	1723	2265	1222	1745	1729.79	36.46	0	1352	1761	1753	1737	1729	1713	1757	1733	94	520	500	1220	1	1	18723923	325	19.05	0.73	12	0.14	91.00	2377.00	2220	20230620	-21.89	1660	20231017	4.46	1900	-8.74	20240112	1704	1.76	20240319	2220	-21.89	20230620	1660	4.46	20231017	0.14	N	048830	500	93 억		6826773	N	N	0	N	00	N
38	20240325	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1735	-10	5	-0.57	43985414	25428	137.25	1745	1747	1723	2265	1222	1745	1729.74	36.46	0	1347	1761	1753	1737	1729	1713	1757	1733	94	520	500	1220	1	1	18723923	325	19.07	0.73	12	0.14	91.00	2377.00	2220	20230620	-21.85	1660	20231017	4.52	1900	-8.68	20240112	1704	1.82	20240319	2220	-21.85	20230620	1660	4.52	20231017	0.14	N	048830	500	93 억		6826773	N	N	0	N	00	N
39	20240325	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-15	5	-0.86	42586081	24620	132.89	1745	1747	1723	2265	1222	1745	1729.67	36.46	0	1463	1761	1753	1737	1729	1713	1757	1733	94	520	500	1220	1	1	18723923	324	19.01	0.73	12	0.13	91.00	2377.00	2220	20230620	-22.07	1660	20231017	4.22	1900	-8.95	20240112	1704	1.53	20240319	2220	-22.07	20230620	1660	4.22	20231017	0.14	N	048830	500	93 억		6826773	N	N	0	N	00	N
40	20240325	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-20	5	-1.15	28508821	16458	88.83	1745	1747	1724	2265	1222	1745	1732.13	36.46	0	1122	1761	1753	1737	1729	1713	1757	1733	94	520	500	1220	1	1	18723923	323	18.96	0.73	12	0.09	91.00	2377.00	2220	20230620	-22.30	1660	20231017	3.92	1900	-9.21	20240112	1704	1.23	20240319	2220	-22.30	20230620	1660	3.92	20231017	0.14	N	048830	500	93 억		6826773	N	N	0	N	00	N
41	20240325	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	0	3	0.00	5327879	3053	16.48	1745	1747	1745	2265	1222	1745	1745.13	36.46	0	233	1761	1753	1737	1729	1713	1757	1733	94	520	500	1220	1	1	18723923	327	19.18	0.73	12	0.02	91.00	2377.00	2220	20230620	-21.40	1660	20231017	5.12	1900	-8.16	20240112	1704	2.41	20240319	2220	-21.40	20230620	1660	5.12	20231017	0.14	N	048830	500	93 억		6826773	N	N	0	N	00	N
42	20240322	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	15	2	0.87	32080155	18522	60.30	1730	1745	1721	2245	1211	1730	1732.06	36.46	0	-169	1746	1737	1721	1712	1696	1742	1717	94	515	500	1210	1	1	18723923	327	19.18	0.73	12	0.10	91.00	2377.00	2220	20230620	-21.40	1660	20231017	5.12	1900	-8.16	20240112	1704	2.41	20240319	2220	-21.40	20230620	1660	5.12	20231017	0.14	N	048830	500	93 억		6826754	N	N	0	N	00	N
43	20240322	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1742	12	2	0.69	29709272	17162	55.87	1730	1742	1721	2245	1211	1730	1731.14	36.46	0	19	1746	1737	1721	1712	1696	1742	1717	94	515	500	1210	1	1	18723923	326	19.14	0.73	12	0.09	91.00	2377.00	2220	20230620	-21.53	1660	20231017	4.94	1900	-8.32	20240112	1704	2.23	20240319	2220	-21.53	20230620	1660	4.94	20231017	0.14	N	048830	500	93 억		6826754	N	N	0	N	00	N
44	20240322	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	7	2	0.40	22745722	13153	42.82	1730	1738	1721	2245	1211	1730	1729.29	36.46	0	106	1746	1737	1721	1712	1696	1742	1717	94	515	500	1210	1	1	18723923	325	19.09	0.73	12	0.07	91.00	2377.00	2220	20230620	-21.76	1660	20231017	4.64	1900	-8.58	20240112	1704	1.94	20240319	2220	-21.76	20230620	1660	4.64	20231017	0.14	N	048830	500	93 억		6826754	N	N	0	N	00	N
45	20240322	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1732	2	2	0.12	19371159	11210	36.50	1730	1738	1721	2245	1211	1730	1727.93	36.46	0	271	1746	1737	1721	1712	1696	1742	1717	94	515	500	1210	1	1	18723923	324	19.03	0.73	12	0.06	91.00	2377.00	2220	20230620	-21.98	1660	20231017	4.34	1900	-8.84	20240112	1704	1.64	20240319	2220	-21.98	20230620	1660	4.34	20231017	0.14	N	048830	500	93 억		6826754	N	N	0	N	00	N
46	20240322	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	0	3	0.00	17631130	10207	33.23	1730	1735	1721	2245	1211	1730	1727.22	36.46	0	187	1746	1737	1721	1712	1696	1742	1717	94	515	500	1210	1	1	18723923	324	19.01	0.73	12	0.05	91.00	2377.00	2220	20230620	-22.07	1660	20231017	4.22	1900	-8.95	20240112	1704	1.53	20240319	2220	-22.07	20230620	1660	4.22	20231017	0.14	N	048830	500	93 억		6826754	N	N	0	N	00	N
47	20240322	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	-1	5	-0.06	15452666	8949	29.14	1730	1731	1721	2245	1211	1730	1726.55	36.46	0	210	1746	1737	1721	1712	1696	1742	1717	94	515	500	1210	1	1	18723923	324	19.00	0.73	12	0.05	91.00	2377.00	2220	20230620	-22.12	1660	20231017	4.16	1900	-9.00	20240112	1704	1.47	20240319	2220	-22.12	20230620	1660	4.16	20231017	0.14	N	048830	500	93 억		6826754	N	N	0	N	00	N
48	20240322	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	0	3	0.00	13742548	7960	25.92	1730	1730	1721	2245	1211	1730	1726.21	36.46	0	-157	1746	1737	1721	1712	1696	1742	1717	94	515	500	1210	1	1	18723923	324	19.01	0.73	12	0.04	91.00	2377.00	2220	20230620	-22.07	1660	20231017	4.22	1900	-8.95	20240112	1704	1.53	20240319	2220	-22.07	20230620	1660	4.22	20231017	0.14	N	048830	500	93 억		6826754	N	N	0	N	00	N
49	20240322	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	-4	5	-0.23	1856074	1073	3.49	1730	1730	1726	2245	1211	1730	1729.61	36.46	0	0	1746	1737	1721	1712	1696	1742	1717	94	515	500	1210	1	1	18723923	323	18.97	0.73	12	0.01	91.00	2377.00	2220	20230620	-22.25	1660	20231017	3.98	1900	-9.16	20240112	1704	1.29	20240319	2220	-22.25	20230620	1660	3.98	20231017	0.14	N	048830	500	93 억		6826754	N	N	0	N	00	N
50	20240321	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	25	2	1.47	52883287	30715	133.96	1705	1730	1705	2215	1194	1705	1721.42	36.46	0	524	1723	1713	1709	1699	1695	1712	1698	94	510	500	1190	1	1	18723923	324	21.90	0.74	12	0.16	79.00	2342.00	2220	20230620	-22.07	1660	20231017	4.22	1900	-8.95	20240112	1704	1.53	20240319	2220	-22.07	20230620	1660	4.22	20231017	0.14	N	048830	500	93 억		6826192	N	N	0	N	00	N
51	20240321	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	25	2	1.47	48572875	28223	123.09	1705	1730	1705	2215	1194	1705	1721.15	36.46	0	825	1723	1713	1709	1699	1695	1712	1698	94	510	500	1190	1	1	18723923	324	21.90	0.74	12	0.15	79.00	2342.00	2220	20230620	-22.07	1660	20231017	4.22	1900	-8.95	20240112	1704	1.53	20240319	2220	-22.07	20230620	1660	4.22	20231017	0.14	N	048830	500	93 억		6826192	N	N	0	N	00	N
52	20240321	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	21	2	1.23	32324148	18808	82.03	1705	1730	1705	2215	1194	1705	1718.79	36.46	0	404	1723	1713	1709	1699	1695	1712	1698	94	510	500	1190	1	1	18723923	323	21.85	0.74	12	0.10	79.00	2342.00	2220	20230620	-22.25	1660	20231017	3.98	1900	-9.16	20240112	1704	1.29	20240319	2220	-22.25	20230620	1660	3.98	20231017	0.14	N	048830	500	93 억		6826192	N	N	0	N	00	N
53	20240321	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	19	2	1.11	26976480	15707	68.50	1705	1730	1705	2215	1194	1705	1717.64	36.46	0	-69	1723	1713	1709	1699	1695	1712	1698	94	510	500	1190	1	1	18723923	323	21.82	0.74	12	0.08	79.00	2342.00	2220	20230620	-22.34	1660	20231017	3.86	1900	-9.26	20240112	1704	1.17	20240319	2220	-22.34	20230620	1660	3.86	20231017	0.14	N	048830	500	93 억		6826192	N	N	0	N	00	N
54	20240321	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	21	2	1.23	23652223	13779	60.09	1705	1730	1705	2215	1194	1705	1716.71	36.46	0	-2	1723	1713	1709	1699	1695	1712	1698	94	510	500	1190	1	1	18723923	323	21.85	0.74	12	0.07	79.00	2342.00	2220	20230620	-22.25	1660	20231017	3.98	1900	-9.16	20240112	1704	1.29	20240319	2220	-22.25	20230620	1660	3.98	20231017	0.14	N	048830	500	93 억		6826192	N	N	0	N	00	N
55	20240321	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	18	2	1.06	18507697	10790	47.06	1705	1730	1705	2215	1194	1705	1715.46	36.46	0	75	1723	1713	1709	1699	1695	1712	1698	94	510	500	1190	1	1	18723923	323	21.81	0.74	12	0.06	79.00	2342.00	2220	20230620	-22.39	1660	20231017	3.80	1900	-9.32	20240112	1704	1.12	20240319	2220	-22.39	20230620	1660	3.80	20231017	0.14	N	048830	500	93 억		6826192	N	N	0	N	00	N
56	20240321	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	20	2	1.17	15105291	8815	38.44	1705	1730	1705	2215	1194	1705	1713.79	36.46	0	666	1723	1713	1709	1699	1695	1712	1698	94	510	500	1190	1	1	18723923	323	21.84	0.74	12	0.05	79.00	2342.00	2220	20230620	-22.30	1660	20231017	3.92	1900	-9.21	20240112	1704	1.23	20240319	2220	-22.30	20230620	1660	3.92	20231017	0.14	N	048830	500	93 억		6826192	N	N	0	N	00	N
57	20240321	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	0	3	0.00	3655576	2144	9.35	1705	1709	1705	2215	1194	1705	1705.03	36.46	0	48	1723	1713	1709	1699	1695	1712	1698	94	510	500	1190	1	1	18723923	319	21.58	0.73	12	0.01	79.00	2342.00	2220	20230620	-23.20	1660	20231017	2.71	1900	-10.26	20240112	1704	0.06	20240319	2220	-23.20	20230620	1660	2.71	20231017	0.14	N	048830	500	93 억		6826192	N	N	0	N	00	N
58	20240320	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-14	5	-0.81	39179308	22871	91.79	1714	1719	1705	2230	1204	1719	1713.06	36.47	0	-1759	1738	1728	1716	1706	1694	1722	1700	94	511	500	1200	1	1	18723923	319	21.58	0.73	12	0.12	79.00	2342.00	2220	20230620	-23.20	1660	20231017	2.71	1900	-10.26	20240112	1704	0.06	20240319	2220	-23.20	20230620	1660	2.71	20231017	0.13	N	048830	500	93 억		6828699	N	N	0	N	00	N
59	20240320	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	-11	5	-0.64	33248200	19396	77.84	1714	1719	1705	2230	1204	1719	1714.18	36.47	0	-1450	1738	1728	1716	1706	1694	1722	1700	94	511	500	1200	1	1	18723923	320	21.62	0.73	12	0.10	79.00	2342.00	2220	20230620	-23.06	1660	20231017	2.89	1900	-10.11	20240112	1704	0.23	20240319	2220	-23.06	20230620	1660	2.89	20231017	0.13	N	048830	500	93 억		6828699	N	N	0	N	00	N
60	20240320	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-9	5	-0.52	29602592	17262	69.28	1714	1719	1705	2230	1204	1719	1714.90	36.47	0	-1286	1738	1728	1716	1706	1694	1722	1700	94	511	500	1200	1	1	18723923	320	21.65	0.73	12	0.09	79.00	2342.00	2220	20230620	-22.97	1660	20231017	3.01	1900	-10.00	20240112	1704	0.35	20240319	2220	-22.97	20230620	1660	3.01	20231017	0.13	N	048830	500	93 억		6828699	N	N	0	N	00	N
61	20240320	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	-11	5	-0.64	28850822	16822	67.51	1714	1719	1705	2230	1204	1719	1715.06	36.47	0	-1367	1738	1728	1716	1706	1694	1722	1700	94	511	500	1200	1	1	18723923	320	21.62	0.73	12	0.09	79.00	2342.00	2220	20230620	-23.06	1660	20231017	2.89	1900	-10.11	20240112	1704	0.23	20240319	2220	-23.06	20230620	1660	2.89	20231017	0.13	N	048830	500	93 억		6828699	N	N	0	N	00	N
62	20240320	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	0	3	0.00	24586413	14332	57.52	1714	1719	1710	2230	1204	1719	1715.49	36.47	0	-1375	1738	1728	1716	1706	1694	1722	1700	94	511	500	1200	1	1	18723923	322	21.76	0.73	12	0.08	79.00	2342.00	2220	20230620	-22.57	1660	20231017	3.55	1900	-9.53	20240112	1704	0.88	20240319	2220	-22.57	20230620	1660	3.55	20231017	0.13	N	048830	500	93 억		6828699	N	N	0	N	00	N
63	20240320	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	0	3	0.00	21959781	12804	51.39	1714	1719	1710	2230	1204	1719	1715.07	36.47	0	-1375	1738	1728	1716	1706	1694	1722	1700	94	511	500	1200	1	1	18723923	322	21.76	0.73	12	0.07	79.00	2342.00	2220	20230620	-22.57	1660	20231017	3.55	1900	-9.53	20240112	1704	0.88	20240319	2220	-22.57	20230620	1660	3.55	20231017	0.13	N	048830	500	93 억		6828699	N	N	0	N	00	N
64	20240320	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-1	5	-0.06	19768229	11528	46.27	1714	1719	1710	2230	1204	1719	1714.80	36.47	0	-1214	1738	1728	1716	1706	1694	1722	1700	94	511	500	1200	1	1	18723923	322	21.75	0.73	12	0.06	79.00	2342.00	2220	20230620	-22.61	1660	20231017	3.49	1900	-9.58	20240112	1704	0.82	20240319	2220	-22.61	20230620	1660	3.49	20231017	0.13	N	048830	500	93 억		6828699	N	N	0	N	00	N
65	20240320	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-6	5	-0.35	3253221	1898	7.62	1714	1715	1713	2230	1204	1719	1714.03	36.47	0	-54	1738	1728	1716	1706	1694	1722	1700	94	511	500	1200	1	1	18723923	321	21.68	0.73	12	0.01	79.00	2342.00	2220	20230620	-22.84	1660	20231017	3.19	1900	-9.84	20240112	1704	0.53	20240319	2220	-22.84	20230620	1660	3.19	20231017	0.13	N	048830	500	93 억		6828699	N	N	0	N	00	N
66	20240319	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-7	5	-0.41	42703883	24917	75.96	1726	1726	1704	2240	1209	1726	1713.49	36.47	0	-416	1750	1738	1732	1720	1714	1735	1717	94	514	500	1200	1	1	18723923	322	21.76	0.73	12	0.13	79.00	2342.00	2220	20230620	-22.57	1660	20231017	3.55	1900	-9.53	20240112	1704	0.88	20240319	2220	-22.57	20230620	1660	3.55	20231017	0.13	N	048830	500	93 억		6829352	N	N	0	N	00	N
67	20240319	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-15	5	-0.87	41203917	24042	73.29	1726	1726	1704	2240	1209	1726	1713.46	36.47	0	-234	1750	1738	1732	1720	1714	1735	1717	94	514	500	1200	1	1	18723923	320	21.66	0.73	12	0.13	79.00	2342.00	2220	20230620	-22.93	1660	20231017	3.07	1900	-9.95	20240112	1704	0.41	20240319	2220	-22.93	20230620	1660	3.07	20231017	0.13	N	048830	500	93 억		6829352	N	N	0	N	00	N
68	20240319	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	-12	5	-0.70	38241533	22310	68.01	1726	1726	1704	2240	1209	1726	1713.71	36.47	0	-79	1750	1738	1732	1720	1714	1735	1717	94	514	500	1200	1	1	18723923	321	21.70	0.73	12	0.12	79.00	2342.00	2220	20230620	-22.79	1660	20231017	3.25	1900	-9.79	20240112	1704	0.59	20240319	2220	-22.79	20230620	1660	3.25	20231017	0.13	N	048830	500	93 억		6829352	N	N	0	N	00	N
69	20240319	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	-9	5	-0.52	37028109	21603	65.85	1726	1726	1704	2240	1209	1726	1713.62	36.47	0	89	1750	1738	1732	1720	1714	1735	1717	94	514	500	1200	1	1	18723923	321	21.73	0.73	12	0.12	79.00	2342.00	2220	20230620	-22.66	1660	20231017	3.43	1900	-9.63	20240112	1704	0.76	20240319	2220	-22.66	20230620	1660	3.43	20231017	0.13	N	048830	500	93 억		6829352	N	N	0	N	00	N
70	20240319	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-20	5	-1.16	33801868	19721	60.12	1726	1726	1704	2240	1209	1726	1713.56	36.47	0	89	1750	1738	1732	1720	1714	1735	1717	94	514	500	1200	1	1	18723923	319	21.59	0.73	12	0.11	79.00	2342.00	2220	20230620	-23.15	1660	20231017	2.77	1900	-10.21	20240112	1704	0.12	20240319	2220	-23.15	20230620	1660	2.77	20231017	0.13	N	048830	500	93 억		6829352	N	N	0	N	00	N
71	20240319	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-10	5	-0.58	29185911	17024	51.90	1726	1726	1704	2240	1209	1726	1713.89	36.47	0	35	1750	1738	1732	1720	1714	1735	1717	94	514	500	1200	1	1	18723923	321	21.72	0.73	12	0.09	79.00	2342.00	2220	20230620	-22.70	1660	20231017	3.37	1900	-9.68	20240112	1704	0.70	20240319	2220	-22.70	20230620	1660	3.37	20231017	0.13	N	048830	500	93 억		6829352	N	N	0	N	00	N
72	20240319	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	-12	5	-0.70	13823232	8039	24.51	1726	1726	1709	2240	1209	1726	1718.90	36.47	0	-158	1750	1738	1732	1720	1714	1735	1717	94	514	500	1200	1	1	18723923	321	21.70	0.73	12	0.04	79.00	2342.00	2220	20230620	-22.79	1660	20231017	3.25	1900	-9.79	20240112	1709	0.29	20240319	2220	-22.79	20230620	1660	3.25	20231017	0.13	N	048830	500	93 억		6829352	N	N	0	N	00	N
73	20240319	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-1	5	-0.06	6172018	3576	10.90	1726	1726	1725	2240	1209	1726	1725.94	36.47	0	-91	1750	1738	1732	1720	1714	1735	1717	94	514	500	1200	1	1	18723923	323	21.84	0.74	12	0.02	79.00	2342.00	2220	20230620	-22.30	1660	20231017	3.92	1900	-9.21	20240112	1725	0.00	20240319	2220	-22.30	20230620	1660	3.92	20231017	0.13	N	048830	500	93 억		6829352	N	N	0	N	00	N
74	20240318	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	-26	5	-1.48	56893658	32804	67.73	1744	1744	1726	2275	1227	1752	1733.57	36.47	0	434	1783	1767	1749	1733	1715	1775	1741	94	523	500	1220	1	1	18723923	323	21.85	0.74	12	0.18	79.00	2342.00	2220	20230620	-22.25	1660	20231017	3.98	1900	-9.16	20240112	1726	0.00	20240318	2220	-22.25	20230620	1660	3.98	20231017	0.13	N	048830	500	93 억		6828918	N	N	0	N	00	N
75	20240318	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1735	-17	5	-0.97	48599476	28006	57.83	1744	1744	1727	2275	1227	1752	1734.46	36.47	0	1180	1783	1767	1749	1733	1715	1775	1741	94	523	500	1220	1	1	18723923	325	21.96	0.74	12	0.15	79.00	2342.00	2220	20230620	-21.85	1660	20231017	4.52	1900	-8.68	20240112	1727	0.46	20240318	2220	-21.85	20230620	1660	4.52	20231017	0.13	N	048830	500	93 억		6828918	N	N	0	N	00	N
76	20240318	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-22	5	-1.26	45039063	25950	53.58	1744	1744	1727	2275	1227	1752	1734.69	36.47	0	1406	1783	1767	1749	1733	1715	1775	1741	94	523	500	1220	1	1	18723923	324	21.90	0.74	12	0.14	79.00	2342.00	2220	20230620	-22.07	1660	20231017	4.22	1900	-8.95	20240112	1727	0.17	20240318	2220	-22.07	20230620	1660	4.22	20231017	0.13	N	048830	500	93 억		6828918	N	N	0	N	00	N
77	20240318	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1735	-17	5	-0.97	43041424	24796	51.20	1744	1744	1727	2275	1227	1752	1734.87	36.47	0	1575	1783	1767	1749	1733	1715	1775	1741	94	523	500	1220	1	1	18723923	325	21.96	0.74	12	0.13	79.00	2342.00	2220	20230620	-21.85	1660	20231017	4.52	1900	-8.68	20240112	1727	0.46	20240318	2220	-21.85	20230620	1660	4.52	20231017	0.13	N	048830	500	93 억		6828918	N	N	0	N	00	N
78	20240318	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-22	5	-1.26	40443356	23293	48.10	1744	1744	1727	2275	1227	1752	1735.30	36.47	0	1626	1783	1767	1749	1733	1715	1775	1741	94	523	500	1220	1	1	18723923	324	21.90	0.74	12	0.12	79.00	2342.00	2220	20230620	-22.07	1660	20231017	4.22	1900	-8.95	20240112	1727	0.17	20240318	2220	-22.07	20230620	1660	4.22	20231017	0.13	N	048830	500	93 억		6828918	N	N	0	N	00	N
79	20240318	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	-15	5	-0.86	36461744	20991	43.34	1744	1744	1730	2275	1227	1752	1735.96	36.47	0	1641	1783	1767	1749	1733	1715	1775	1741	94	523	500	1220	1	1	18723923	325	21.99	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.76	1660	20231017	4.64	1900	-8.58	20240112	1730	0.40	20240318	2220	-21.76	20230620	1660	4.64	20231017	0.13	N	048830	500	93 억		6828918	N	N	0	N	00	N
80	20240318	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	-14	5	-0.80	16596741	9529	19.68	1744	1744	1731	2275	1227	1752	1739.96	36.47	0	1701	1783	1767	1749	1733	1715	1775	1741	94	523	500	1220	1	1	18723923	325	22.00	0.74	12	0.05	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	1900	-8.53	20240112	1731	0.40	20240318	2220	-21.71	20230620	1660	4.70	20231017	0.13	N	048830	500	93 억		6828918	N	N	0	N	00	N
81	20240318	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-8	5	-0.46	12383430	7103	14.67	1744	1744	1731	2275	1227	1752	1741.33	36.47	0	433	1783	1767	1749	1733	1715	1775	1741	94	523	500	1220	1	1	18723923	327	22.08	0.74	12	0.04	79.00	2342.00	2220	20230620	-21.44	1660	20231017	5.06	1900	-8.21	20240112	1731	0.75	20240318	2220	-21.44	20230620	1660	5.06	20231017	0.13	N	048830	500	93 억		6828918	N	N	0	N	00	N
82	20240315	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1752	18	2	1.04	84387943	48314	226.88	1734	1765	1731	2250	1214	1734	1746.61	36.48	0	-878	1754	1743	1737	1726	1720	1741	1724	94	516	500	1210	1	1	18723923	328	22.18	0.75	12	0.26	79.00	2342.00	2220	20230620	-21.08	1660	20231017	5.54	1900	-7.79	20240112	1731	1.21	20240315	2220	-21.08	20230620	1660	5.54	20231017	0.13	N	048830	500	93 억		6829796	N	N	0	N	00	N
83	20240315	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1762	28	2	1.61	78346546	44874	210.73	1734	1765	1731	2250	1214	1734	1745.92	36.48	0	-866	1754	1743	1737	1726	1720	1741	1724	94	516	500	1210	1	1	18723923	330	22.30	0.75	12	0.24	79.00	2342.00	2220	20230620	-20.63	1660	20231017	6.14	1900	-7.26	20240112	1731	1.79	20240315	2220	-20.63	20230620	1660	6.14	20231017	0.13	N	048830	500	93 억		6829796	N	N	0	N	00	N
84	20240315	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	23	2	1.33	69018504	39568	185.81	1734	1765	1731	2250	1214	1734	1744.30	36.48	0	-1013	1754	1743	1737	1726	1720	1741	1724	94	516	500	1210	1	1	18723923	329	22.24	0.75	12	0.21	79.00	2342.00	2220	20230620	-20.86	1660	20231017	5.84	1900	-7.53	20240112	1731	1.50	20240315	2220	-20.86	20230620	1660	5.84	20231017	0.13	N	048830	500	93 억		6829796	N	N	0	N	00	N
85	20240315	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1763	29	2	1.67	67925878	38948	182.90	1734	1765	1731	2250	1214	1734	1744.02	36.48	0	-1013	1754	1743	1737	1726	1720	1741	1724	94	516	500	1210	1	1	18723923	330	22.32	0.75	12	0.21	79.00	2342.00	2220	20230620	-20.59	1660	20231017	6.20	1900	-7.21	20240112	1731	1.85	20240315	2220	-20.59	20230620	1660	6.20	20231017	0.13	N	048830	500	93 억		6829796	N	N	0	N	00	N
86	20240315	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1763	29	2	1.67	56507563	32460	152.43	1734	1763	1731	2250	1214	1734	1740.84	36.48	0	-1015	1754	1743	1737	1726	1720	1741	1724	94	516	500	1210	1	1	18723923	330	22.32	0.75	12	0.17	79.00	2342.00	2220	20230620	-20.59	1660	20231017	6.20	1900	-7.21	20240112	1731	1.85	20240315	2220	-20.59	20230620	1660	6.20	20231017	0.13	N	048830	500	93 억		6829796	N	N	0	N	00	N
87	20240315	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	17	2	0.98	44472771	25613	120.28	1734	1751	1731	2250	1214	1734	1736.34	36.48	0	-589	1754	1743	1737	1726	1720	1741	1724	94	516	500	1210	1	1	18723923	328	22.16	0.75	12	0.14	79.00	2342.00	2220	20230620	-21.13	1660	20231017	5.48	1900	-7.84	20240112	1731	1.16	20240315	2220	-21.13	20230620	1660	5.48	20231017	0.13	N	048830	500	93 억		6829796	N	N	0	N	00	N
88	20240315	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	4	2	0.23	32470182	18726	87.94	1734	1740	1731	2250	1214	1734	1733.96	36.48	0	-440	1754	1743	1737	1726	1720	1741	1724	94	516	500	1210	1	1	18723923	325	22.00	0.74	12	0.10	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	1900	-8.53	20240112	1731	0.40	20240315	2220	-21.71	20230620	1660	4.70	20231017	0.13	N	048830	500	93 억		6829796	N	N	0	N	00	N
89	20240315	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1732	-2	5	-0.12	12036714	6942	32.60	1734	1734	1732	2250	1214	1734	1733.90	36.48	0	-259	1754	1743	1737	1726	1720	1741	1724	94	516	500	1210	1	1	18723923	324	21.92	0.74	12	0.04	79.00	2342.00	2220	20230620	-21.98	1660	20231017	4.34	1900	-8.84	20240112	1731	0.06	20240311	2220	-21.98	20230620	1660	4.34	20231017	0.13	N	048830	500	93 억		6829796	N	N	0	N	00	N
90	20240314	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	-9	5	-0.52	36965438	21295	90.56	1746	1748	1731	2265	1221	1743	1735.85	36.48	0	68	1757	1750	1743	1736	1729	1753	1739	94	522	500	1220	1	1	18723923	325	21.95	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	1900	-8.74	20240112	1731	0.17	20240314	2220	-21.89	20230620	1660	4.46	20231017	0.13	N	048830	500	93 억		6829728	N	N	0	N	00	N
91	20240314	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	-9	5	-0.52	36443510	20994	89.28	1746	1748	1731	2265	1221	1743	1735.88	36.48	0	65	1757	1750	1743	1736	1729	1753	1739	94	522	500	1220	1	1	18723923	325	21.95	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	1900	-8.74	20240112	1731	0.17	20240314	2220	-21.89	20230620	1660	4.46	20231017	0.13	N	048830	500	93 억		6829728	N	N	0	N	00	N
92	20240314	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	-9	5	-0.52	28976595	16683	70.95	1746	1748	1732	2265	1221	1743	1736.87	36.48	0	34	1757	1750	1743	1736	1729	1753	1739	94	522	500	1220	1	1	18723923	325	21.95	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	1900	-8.74	20240112	1731	0.17	20240311	2220	-21.89	20230620	1660	4.46	20231017	0.13	N	048830	500	93 억		6829728	N	N	0	N	00	N
93	20240314	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1735	-8	5	-0.46	25672283	14778	62.85	1746	1748	1732	2265	1221	1743	1737.17	36.48	0	44	1757	1750	1743	1736	1729	1753	1739	94	522	500	1220	1	1	18723923	325	21.96	0.74	12	0.08	79.00	2342.00	2220	20230620	-21.85	1660	20231017	4.52	1900	-8.68	20240112	1731	0.23	20240311	2220	-21.85	20230620	1660	4.52	20231017	0.13	N	048830	500	93 억		6829728	N	N	0	N	00	N
94	20240314	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1732	-11	5	-0.63	24432045	14063	59.81	1746	1748	1732	2265	1221	1743	1737.30	36.48	0	44	1757	1750	1743	1736	1729	1753	1739	94	522	500	1220	1	1	18723923	324	21.92	0.74	12	0.08	79.00	2342.00	2220	20230620	-21.98	1660	20231017	4.34	1900	-8.84	20240112	1731	0.06	20240311	2220	-21.98	20230620	1660	4.34	20231017	0.13	N	048830	500	93 억		6829728	N	N	0	N	00	N
95	20240314	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-10	5	-0.57	22266400	12814	54.50	1746	1748	1732	2265	1221	1743	1737.63	36.48	0	44	1757	1750	1743	1736	1729	1753	1739	94	522	500	1220	1	1	18723923	324	21.94	0.74	12	0.07	79.00	2342.00	2220	20230620	-21.94	1660	20231017	4.40	1900	-8.79	20240112	1731	0.12	20240311	2220	-21.94	20230620	1660	4.40	20231017	0.13	N	048830	500	93 억		6829728	N	N	0	N	00	N
96	20240314	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	-5	5	-0.29	7592756	4351	18.50	1746	1748	1738	2265	1221	1743	1745.09	36.48	0	-211	1757	1750	1743	1736	1729	1753	1739	94	522	500	1220	1	1	18723923	325	22.00	0.74	12	0.02	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	1900	-8.53	20240112	1731	0.40	20240311	2220	-21.71	20230620	1660	4.70	20231017	0.13	N	048830	500	93 억		6829728	N	N	0	N	00	N
97	20240314	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	5	2	0.29	6290635	3603	15.32	1746	1748	1746	2265	1221	1743	1746.00	36.48	0	-200	1757	1750	1743	1736	1729	1753	1739	94	522	500	1220	1	1	18723923	327	22.13	0.75	12	0.02	79.00	2342.00	2220	20230620	-21.26	1660	20231017	5.30	1900	-8.00	20240112	1731	0.98	20240311	2220	-21.26	20230620	1660	5.30	20231017	0.13	N	048830	500	93 억		6829728	N	N	0	N	00	N
98	20240313	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-11	5	-0.63	40763239	23430	70.25	1740	1750	1736	2280	1228	1754	1739.70	36.49	0	-1265	1764	1759	1751	1746	1738	1760	1747	94	526	500	1220	1	1	18723923	326	22.06	0.74	12	0.13	79.00	2342.00	2220	20230620	-21.49	1660	20231017	5.00	1900	-8.26	20240112	1731	0.69	20240311	2220	-21.49	20230620	1660	5.00	20231017	0.14	N	048830	500	93 억		6831567	N	N	0	N	00	N
99	20240313	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1742	-12	5	-0.68	37098823	21324	63.93	1740	1750	1736	2280	1228	1754	1739.67	36.49	0	-1242	1764	1759	1751	1746	1738	1760	1747	94	526	500	1220	1	1	18723923	326	22.05	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.53	1660	20231017	4.94	1900	-8.32	20240112	1731	0.64	20240311	2220	-21.53	20230620	1660	4.94	20231017	0.14	N	048830	500	93 억		6831567	N	N	0	N	00	N
100	20240313	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-11	5	-0.63	22708010	13047	39.12	1740	1750	1738	2280	1228	1754	1740.32	36.49	0	-580	1764	1759	1751	1746	1738	1760	1747	94	526	500	1220	1	1	18723923	326	22.06	0.74	12	0.07	79.00	2342.00	2220	20230620	-21.49	1660	20231017	5.00	1900	-8.26	20240112	1731	0.69	20240311	2220	-21.49	20230620	1660	5.00	20231017	0.14	N	048830	500	93 억		6831567	N	N	0	N	00	N
101	20240313	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	-14	5	-0.80	20428027	11736	35.19	1740	1750	1738	2280	1228	1754	1740.46	36.49	0	414	1764	1759	1751	1746	1738	1760	1747	94	526	500	1220	1	1	18723923	326	22.03	0.74	12	0.06	79.00	2342.00	2220	20230620	-21.62	1660	20231017	4.82	1900	-8.42	20240112	1731	0.52	20240311	2220	-21.62	20230620	1660	4.82	20231017	0.14	N	048830	500	93 억		6831567	N	N	0	N	00	N
102	20240313	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	-16	5	-0.91	19667528	11299	33.88	1740	1750	1738	2280	1228	1754	1740.46	36.49	0	415	1764	1759	1751	1746	1738	1760	1747	94	526	500	1220	1	1	18723923	325	22.00	0.74	12	0.06	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	1900	-8.53	20240112	1731	0.40	20240311	2220	-21.71	20230620	1660	4.70	20231017	0.14	N	048830	500	93 억		6831567	N	N	0	N	00	N
103	20240313	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1741	-13	5	-0.74	11250151	6460	19.37	1740	1750	1739	2280	1228	1754	1741.21	36.49	0	-159	1764	1759	1751	1746	1738	1760	1747	94	526	500	1220	1	1	18723923	326	22.04	0.74	12	0.03	79.00	2342.00	2220	20230620	-21.58	1660	20231017	4.88	1900	-8.37	20240112	1731	0.58	20240311	2220	-21.58	20230620	1660	4.88	20231017	0.14	N	048830	500	93 억		6831567	N	N	0	N	00	N
104	20240313	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	-6	5	-0.34	7461857	4284	12.84	1740	1750	1739	2280	1228	1754	1741.36	36.49	0	26	1764	1759	1751	1746	1738	1760	1747	94	526	500	1220	1	1	18723923	327	22.13	0.75	12	0.02	79.00	2342.00	2220	20230620	-21.26	1660	20231017	5.30	1900	-8.00	20240112	1731	0.98	20240311	2220	-21.26	20230620	1660	5.30	20231017	0.14	N	048830	500	93 억		6831567	N	N	0	N	00	N
105	20240313	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1750	-4	5	-0.23	2552942	1466	4.40	1740	1750	1739	2280	1228	1754	1740.01	36.49	0	-119	1764	1759	1751	1746	1738	1760	1747	94	526	500	1220	1	1	18723923	328	22.15	0.75	12	0.01	79.00	2342.00	2220	20230620	-21.17	1660	20231017	5.42	1900	-7.89	20240112	1731	1.10	20240311	2220	-21.17	20230620	1660	5.42	20231017	0.14	N	048830	500	93 억		6831567	N	N	0	N	00	N
106	20240312	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	0	3	0.00	58437864	33353	146.12	1754	1756	1743	2280	1228	1754	1752.09	36.49	0	-251	1777	1765	1748	1736	1719	1757	1728	94	526	500	1220	1	1	18723923	328	22.20	0.75	12	0.18	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1731	1.33	20240311	2220	-20.99	20230620	1660	5.66	20231017	0.14	N	048830	500	93 억		6831930	N	N	0	N	00	N
107	20240312	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	0	3	0.00	55328582	31580	138.36	1754	1756	1743	2280	1228	1754	1752.00	36.49	0	-47	1777	1765	1748	1736	1719	1757	1728	94	526	500	1220	1	1	18723923	328	22.20	0.75	12	0.17	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1731	1.33	20240311	2220	-20.99	20230620	1660	5.66	20231017	0.14	N	048830	500	93 억		6831930	N	N	0	N	00	N
108	20240312	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	-6	5	-0.34	44264722	25260	110.67	1754	1756	1743	2280	1228	1754	1752.35	36.49	0	-598	1777	1765	1748	1736	1719	1757	1728	94	526	500	1220	1	1	18723923	327	22.13	0.75	12	0.13	79.00	2342.00	2220	20230620	-21.26	1660	20231017	5.30	1900	-8.00	20240112	1731	0.98	20240311	2220	-21.26	20230620	1660	5.30	20231017	0.14	N	048830	500	93 억		6831930	N	N	0	N	00	N
109	20240312	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1747	-7	5	-0.40	42477485	24236	106.18	1754	1756	1744	2280	1228	1754	1752.65	36.49	0	-551	1777	1765	1748	1736	1719	1757	1728	94	526	500	1220	1	1	18723923	327	22.11	0.75	12	0.13	79.00	2342.00	2220	20230620	-21.31	1660	20231017	5.24	1900	-8.05	20240112	1731	0.92	20240311	2220	-21.31	20230620	1660	5.24	20231017	0.14	N	048830	500	93 억		6831930	N	N	0	N	00	N
110	20240312	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1755	1	2	0.06	19972491	11405	49.97	1754	1756	1744	2280	1228	1754	1751.14	36.49	0	-520	1777	1765	1748	1736	1719	1757	1728	94	526	500	1220	1	1	18723923	329	22.22	0.75	12	0.06	79.00	2342.00	2220	20230620	-20.95	1660	20231017	5.72	1900	-7.63	20240112	1731	1.39	20240311	2220	-20.95	20230620	1660	5.72	20231017	0.14	N	048830	500	93 억		6831930	N	N	0	N	00	N
111	20240312	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1755	1	2	0.06	18351280	10481	45.92	1754	1755	1744	2280	1228	1754	1750.83	36.49	0	-471	1777	1765	1748	1736	1719	1757	1728	94	526	500	1220	1	1	18723923	329	22.22	0.75	12	0.06	79.00	2342.00	2220	20230620	-20.95	1660	20231017	5.72	1900	-7.63	20240112	1731	1.39	20240311	2220	-20.95	20230620	1660	5.72	20231017	0.14	N	048830	500	93 억		6831930	N	N	0	N	00	N
112	20240312	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-9	5	-0.51	8861982	5069	22.21	1754	1754	1745	2280	1228	1754	1747.96	36.49	0	-124	1777	1765	1748	1736	1719	1757	1728	94	526	500	1220	1	1	18723923	327	22.09	0.75	12	0.03	79.00	2342.00	2220	20230620	-21.40	1660	20231017	5.12	1900	-8.16	20240112	1731	0.81	20240311	2220	-21.40	20230620	1660	5.12	20231017	0.14	N	048830	500	93 억		6831930	N	N	0	N	00	N
113	20240312	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	0	3	0.00	1645252	938	4.11	1754	1754	1754	2280	1228	1754	1754.00	36.49	0	-101	1777	1765	1748	1736	1719	1757	1728	94	526	500	1220	1	1	18723923	328	22.20	0.75	12	0.01	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1731	1.33	20240311	2220	-20.99	20230620	1660	5.66	20231017	0.14	N	048830	500	93 억		6831930	N	N	0	N	00	N
114	20240311	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	-6	5	-0.34	39981090	22825	57.32	1760	1760	1731	2285	1232	1760	1751.64	36.49	0	-336	1771	1765	1756	1750	1741	1768	1753	94	525	500	1230	1	1	18723923	328	22.20	0.75	12	0.12	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1731	1.33	20240311	2220	-20.99	20230620	1660	5.66	20231017	0.14	N	048830	500	93 억		6831646	N	N	0	N	00	N
115	20240311	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	-6	5	-0.34	38229843	21827	54.81	1760	1760	1731	2285	1232	1760	1751.49	36.49	0	-385	1771	1765	1756	1750	1741	1768	1753	94	525	500	1230	1	1	18723923	328	22.20	0.75	12	0.12	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1731	1.33	20240311	2220	-20.99	20230620	1660	5.66	20231017	0.14	N	048830	500	93 억		6831646	N	N	0	N	00	N
116	20240311	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1752	-8	5	-0.45	32641323	18639	46.80	1760	1760	1731	2285	1232	1760	1751.24	36.49	0	-373	1771	1765	1756	1750	1741	1768	1753	94	525	500	1230	1	1	18723923	328	22.18	0.75	12	0.10	79.00	2342.00	2220	20230620	-21.08	1660	20231017	5.54	1900	-7.79	20240112	1731	1.21	20240311	2220	-21.08	20230620	1660	5.54	20231017	0.14	N	048830	500	93 억		6831646	N	N	0	N	00	N
117	20240311	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1752	-8	5	-0.45	29832716	17036	42.78	1760	1760	1731	2285	1232	1760	1751.16	36.49	0	-226	1771	1765	1756	1750	1741	1768	1753	94	525	500	1230	1	1	18723923	328	22.18	0.75	12	0.09	79.00	2342.00	2220	20230620	-21.08	1660	20231017	5.54	1900	-7.79	20240112	1731	1.21	20240311	2220	-21.08	20230620	1660	5.54	20231017	0.14	N	048830	500	93 억		6831646	N	N	0	N	00	N
118	20240311	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1747	-13	5	-0.74	24736335	14124	35.47	1760	1760	1731	2285	1232	1760	1751.37	36.49	0	-230	1771	1765	1756	1750	1741	1768	1753	94	525	500	1230	1	1	18723923	327	22.11	0.75	12	0.08	79.00	2342.00	2220	20230620	-21.31	1660	20231017	5.24	1900	-8.05	20240112	1731	0.92	20240311	2220	-21.31	20230620	1660	5.24	20231017	0.14	N	048830	500	93 억		6831646	N	N	0	N	00	N
119	20240311	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-15	5	-0.85	22059961	12591	31.62	1760	1760	1731	2285	1232	1760	1752.04	36.49	0	-523	1771	1765	1756	1750	1741	1768	1753	94	525	500	1230	1	1	18723923	327	22.09	0.75	12	0.07	79.00	2342.00	2220	20230620	-21.40	1660	20231017	5.12	1900	-8.16	20240112	1731	0.81	20240311	2220	-21.40	20230620	1660	5.12	20231017	0.14	N	048830	500	93 억		6831646	N	N	0	N	00	N
120	20240311	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	-6	5	-0.34	20145446	11495	28.87	1760	1760	1731	2285	1232	1760	1752.54	36.49	0	-776	1771	1765	1756	1750	1741	1768	1753	94	525	500	1230	1	1	18723923	328	22.20	0.75	12	0.06	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1731	1.33	20240311	2220	-20.99	20230620	1660	5.66	20231017	0.14	N	048830	500	93 억		6831646	N	N	0	N	00	N
121	20240311	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1759	-1	5	-0.06	9137912	5192	13.04	1760	1760	1759	2285	1232	1760	1760.00	36.49	0	-874	1771	1765	1756	1750	1741	1768	1753	94	525	500	1230	1	1	18723923	329	22.27	0.75	12	0.03	79.00	2342.00	2220	20230620	-20.77	1660	20231017	5.96	1900	-7.42	20240112	1738	1.21	20240307	2220	-20.77	20230620	1660	5.96	20231017	0.14	N	048830	500	93 억		6831646	N	N	0	N	00	N
122	20240308	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	3	2	0.17	69800075	39823	93.00	1753	1762	1747	2280	1230	1757	1752.73	36.48	0	-785	1780	1768	1753	1741	1726	1761	1734	94	523	500	1220	1	1	18723923	330	22.28	0.75	12	0.21	79.00	2342.00	2220	20230620	-20.72	1660	20231017	6.02	1900	-7.37	20240112	1738	1.27	20240307	2220	-20.72	20230620	1660	6.02	20231017	0.13	N	048830	500	93 억		6830824	N	N	0	N	00	N
123	20240308	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	3	2	0.17	66498310	37947	88.62	1753	1762	1747	2280	1230	1757	1752.37	36.48	0	-819	1780	1768	1753	1741	1726	1761	1734	94	523	500	1220	1	1	18723923	330	22.28	0.75	12	0.20	79.00	2342.00	2220	20230620	-20.72	1660	20231017	6.02	1900	-7.37	20240112	1738	1.27	20240307	2220	-20.72	20230620	1660	6.02	20231017	0.13	N	048830	500	93 억		6830824	N	N	0	N	00	N
124	20240308	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1750	-7	5	-0.40	60132161	34314	80.13	1753	1762	1747	2280	1230	1757	1752.37	36.48	0	-1147	1780	1768	1753	1741	1726	1761	1734	94	523	500	1220	1	1	18723923	328	22.15	0.75	12	0.18	79.00	2342.00	2220	20230620	-21.17	1660	20231017	5.42	1900	-7.89	20240112	1738	0.69	20240307	2220	-21.17	20230620	1660	5.42	20231017	0.13	N	048830	500	93 억		6830824	N	N	0	N	00	N
125	20240308	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1749	-8	5	-0.46	56330914	32141	75.06	1753	1762	1747	2280	1230	1757	1752.58	36.48	0	-1139	1780	1768	1753	1741	1726	1761	1734	94	523	500	1220	1	1	18723923	327	22.14	0.75	12	0.17	79.00	2342.00	2220	20230620	-21.22	1660	20231017	5.36	1900	-7.95	20240112	1738	0.63	20240307	2220	-21.22	20230620	1660	5.36	20231017	0.13	N	048830	500	93 억		6830824	N	N	0	N	00	N
126	20240308	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1748	-9	5	-0.51	47715620	27212	63.55	1753	1762	1747	2280	1230	1757	1753.44	36.48	0	-1130	1780	1768	1753	1741	1726	1761	1734	94	523	500	1220	1	1	18723923	327	22.13	0.75	12	0.15	79.00	2342.00	2220	20230620	-21.26	1660	20231017	5.30	1900	-8.00	20240112	1738	0.58	20240307	2220	-21.26	20230620	1660	5.30	20231017	0.13	N	048830	500	93 억		6830824	N	N	0	N	00	N
127	20240308	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	-6	5	-0.34	43204417	24632	57.52	1753	1762	1747	2280	1230	1757	1753.96	36.48	0	-1110	1780	1768	1753	1741	1726	1761	1734	94	523	500	1220	1	1	18723923	328	22.16	0.75	12	0.13	79.00	2342.00	2220	20230620	-21.13	1660	20231017	5.48	1900	-7.84	20240112	1738	0.75	20240307	2220	-21.13	20230620	1660	5.48	20231017	0.13	N	048830	500	93 억		6830824	N	N	0	N	00	N
128	20240308	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1749	-8	5	-0.46	39086106	22277	52.02	1753	1762	1747	2280	1230	1757	1754.52	36.48	0	-595	1780	1768	1753	1741	1726	1761	1734	94	523	500	1220	1	1	18723923	327	22.14	0.75	12	0.12	79.00	2342.00	2220	20230620	-21.22	1660	20231017	5.36	1900	-7.95	20240112	1738	0.63	20240307	2220	-21.22	20230620	1660	5.36	20231017	0.13	N	048830	500	93 억		6830824	N	N	0	N	00	N
129	20240308	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1753	-4	5	-0.23	4047774	2309	5.39	1753	1753	1750	2280	1230	1757	1752.51	36.48	0	-224	1780	1768	1753	1741	1726	1761	1734	94	523	500	1220	1	1	18723923	328	22.19	0.75	12	0.01	79.00	2342.00	2220	20230620	-21.04	1660	20231017	5.60	1900	-7.74	20240112	1738	0.86	20240307	2220	-21.04	20230620	1660	5.60	20231017	0.13	N	048830	500	93 억		6830824	N	N	0	N	00	N
130	20240307	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	-2	5	-0.11	75210713	42821	221.18	1759	1765	1738	2285	1232	1759	1756.39	36.49	0	-1676	1793	1775	1767	1749	1741	1772	1746	94	526	500	1230	1	1	18723923	329	22.24	0.75	12	0.23	79.00	2342.00	2220	20230620	-20.86	1660	20231017	5.84	1900	-7.53	20240112	1738	1.09	20240307	2220	-20.86	20230620	1660	5.84	20231017	0.14	N	048830	500	93 억		6832338	N	N	0	N	00	N
131	20240307	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	-3	5	-0.17	71991428	40987	211.71	1759	1765	1738	2285	1232	1759	1756.44	36.49	0	-1702	1793	1775	1767	1749	1741	1772	1746	94	526	500	1230	1	1	18723923	329	22.23	0.75	12	0.22	79.00	2342.00	2220	20230620	-20.90	1660	20231017	5.78	1900	-7.58	20240112	1738	1.04	20240307	2220	-20.90	20230620	1660	5.78	20231017	0.14	N	048830	500	93 억		6832338	N	N	0	N	00	N
132	20240307	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1763	4	2	0.23	66729998	37996	196.26	1759	1765	1738	2285	1232	1759	1756.23	36.49	0	-1052	1793	1775	1767	1749	1741	1772	1746	94	526	500	1230	1	1	18723923	330	22.32	0.75	12	0.20	79.00	2342.00	2220	20230620	-20.59	1660	20231017	6.20	1900	-7.21	20240112	1738	1.44	20240307	2220	-20.59	20230620	1660	6.20	20231017	0.14	N	048830	500	93 억		6832338	N	N	0	N	00	N
133	20240307	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1759	0	3	0.00	51273830	29216	150.91	1759	1765	1738	2285	1232	1759	1754.97	36.49	0	-1040	1793	1775	1767	1749	1741	1772	1746	94	526	500	1230	1	1	18723923	329	22.27	0.75	12	0.16	79.00	2342.00	2220	20230620	-20.77	1660	20231017	5.96	1900	-7.42	20240112	1738	1.21	20240307	2220	-20.77	20230620	1660	5.96	20231017	0.14	N	048830	500	93 억		6832338	N	N	0	N	00	N
134	20240307	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1753	-6	5	-0.34	22352690	12774	65.98	1759	1759	1738	2285	1232	1759	1749.75	36.49	0	-1607	1793	1775	1767	1749	1741	1772	1746	94	526	500	1230	1	1	18723923	328	22.19	0.75	12	0.07	79.00	2342.00	2220	20230620	-21.04	1660	20231017	5.60	1900	-7.74	20240112	1738	0.86	20240307	2220	-21.04	20230620	1660	5.60	20231017	0.14	N	048830	500	93 억		6832338	N	N	0	N	00	N
135	20240307	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	-5	5	-0.28	20615438	11783	60.86	1759	1759	1738	2285	1232	1759	1749.47	36.49	0	-1433	1793	1775	1767	1749	1741	1772	1746	94	526	500	1230	1	1	18723923	328	22.20	0.75	12	0.06	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1738	0.92	20240307	2220	-20.99	20230620	1660	5.66	20231017	0.14	N	048830	500	93 억		6832338	N	N	0	N	00	N
136	20240307	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1752	-7	5	-0.40	7423101	4236	21.88	1759	1759	1741	2285	1232	1759	1752.15	36.49	0	-1502	1793	1775	1767	1749	1741	1772	1746	94	526	500	1230	1	1	18723923	328	22.18	0.75	12	0.02	79.00	2342.00	2220	20230620	-21.08	1660	20231017	5.54	1900	-7.79	20240112	1741	0.63	20240307	2220	-21.08	20230620	1660	5.54	20231017	0.14	N	048830	500	93 억		6832338	N	N	0	N	00	N
137	20240307	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	-2	5	-0.11	1860498	1058	5.46	1759	1759	1757	2285	1232	1759	1758.43	36.49	0	-359	1793	1775	1767	1749	1741	1772	1746	94	526	500	1230	1	1	18723923	329	22.24	0.75	12	0.01	79.00	2342.00	2220	20230620	-20.86	1660	20231017	5.84	1900	-7.53	20240112	1746	0.63	20240228	2220	-20.86	20230620	1660	5.84	20231017	0.14	N	048830	500	93 억		6832338	N	N	0	N	00	N
138	20240306	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1759	-26	5	-1.46	34212530	19359	65.29	1785	1785	1759	2320	1250	1785	1767.27	36.50	0	-3261	1795	1789	1780	1774	1765	1785	1770	94	535	500	1240	1	1	18723923	329	22.27	0.75	12	0.10	79.00	2342.00	2220	20230620	-20.77	1660	20231017	5.96	1900	-7.42	20240112	1746	0.74	20240228	2220	-20.77	20230620	1660	5.96	20231017	0.14	N	048830	500	93 억		6834526	N	N	0	N	00	N
139	20240306	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	-25	5	-1.40	31073881	17575	59.27	1785	1785	1759	2320	1250	1785	1768.07	36.50	0	-2732	1795	1789	1780	1774	1765	1785	1770	94	535	500	1240	1	1	18723923	330	22.28	0.75	12	0.09	79.00	2342.00	2220	20230620	-20.72	1660	20231017	6.02	1900	-7.37	20240112	1746	0.80	20240228	2220	-20.72	20230620	1660	6.02	20231017	0.14	N	048830	500	93 억		6834526	N	N	0	N	00	N
140	20240306	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1759	-26	5	-1.46	26327503	14878	50.18	1785	1785	1759	2320	1250	1785	1769.56	36.50	0	-2636	1795	1789	1780	1774	1765	1785	1770	94	535	500	1240	1	1	18723923	329	22.27	0.75	12	0.08	79.00	2342.00	2220	20230620	-20.77	1660	20231017	5.96	1900	-7.42	20240112	1746	0.74	20240228	2220	-20.77	20230620	1660	5.96	20231017	0.14	N	048830	500	93 억		6834526	N	N	0	N	00	N
141	20240306	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1770	-15	5	-0.84	12980734	7308	24.65	1785	1785	1770	2320	1250	1785	1776.24	36.50	0	-684	1795	1789	1780	1774	1765	1785	1770	94	535	500	1240	1	1	18723923	331	22.41	0.76	12	0.04	79.00	2342.00	2220	20230620	-20.27	1660	20231017	6.63	1900	-6.84	20240112	1746	1.37	20240228	2220	-20.27	20230620	1660	6.63	20231017	0.14	N	048830	500	93 억		6834526	N	N	0	N	00	N
142	20240306	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-13	5	-0.73	7837296	4404	14.85	1785	1785	1772	2320	1250	1785	1779.59	36.50	0	-493	1795	1789	1780	1774	1765	1785	1770	94	535	500	1240	1	1	18723923	332	22.43	0.76	12	0.02	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1746	1.49	20240228	2220	-20.18	20230620	1660	6.75	20231017	0.14	N	048830	500	93 억		6834526	N	N	0	N	00	N
143	20240306	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-13	5	-0.73	6204435	3483	11.75	1785	1785	1772	2320	1250	1785	1781.35	36.50	0	-480	1795	1789	1780	1774	1765	1785	1770	94	535	500	1240	1	1	18723923	332	22.43	0.76	12	0.02	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1746	1.49	20240228	2220	-20.18	20230620	1660	6.75	20231017	0.14	N	048830	500	93 억		6834526	N	N	0	N	00	N
144	20240306	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	-2	5	-0.11	4013774	2249	7.58	1785	1785	1775	2320	1250	1785	1784.69	36.50	0	-320	1795	1789	1780	1774	1765	1785	1770	94	535	500	1240	1	1	18723923	334	22.57	0.76	12	0.01	79.00	2342.00	2220	20230620	-19.68	1660	20231017	7.41	1900	-6.16	20240112	1746	2.12	20240228	2220	-19.68	20230620	1660	7.41	20231017	0.14	N	048830	500	93 억		6834526	N	N	0	N	00	N
145	20240306	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	0	3	0.00	3810975	2135	7.20	1785	1785	1785	2320	1250	1785	1785.00	36.50	0	-320	1795	1789	1780	1774	1765	1785	1770	94	535	500	1240	1	1	18723923	334	22.59	0.76	12	0.01	79.00	2342.00	2220	20230620	-19.59	1660	20231017	7.53	1900	-6.05	20240112	1746	2.23	20240228	2220	-19.59	20230620	1660	7.53	20231017	0.14	N	048830	500	93 억		6834526	N	N	0	N	00	N
146	20240305	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	-1	5	-0.06	52683721	29651	50.24	1786	1786	1771	2320	1251	1786	1776.79	36.52	0	-2686	1808	1797	1786	1775	1764	1791	1769	94	534	500	1250	1	1	18723923	334	22.59	0.76	12	0.16	79.00	2342.00	2220	20230620	-19.59	1660	20231017	7.53	1900	-6.05	20240112	1746	2.23	20240228	2220	-19.59	20230620	1660	7.53	20231017	0.16	N	048830	500	93 억		6837414	N	N	0	N	00	N
147	20240305	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	-8	5	-0.45	50517430	28437	48.18	1786	1786	1771	2320	1251	1786	1776.47	36.52	0	-2382	1808	1797	1786	1775	1764	1791	1769	94	534	500	1250	1	1	18723923	333	22.51	0.76	12	0.15	79.00	2342.00	2220	20230620	-19.91	1660	20231017	7.11	1900	-6.42	20240112	1746	1.83	20240228	2220	-19.91	20230620	1660	7.11	20231017	0.16	N	048830	500	93 억		6837414	N	N	0	N	00	N
148	20240305	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-14	5	-0.78	42829293	24104	40.84	1786	1786	1771	2320	1251	1786	1776.85	36.52	0	-924	1808	1797	1786	1775	1764	1791	1769	94	534	500	1250	1	1	18723923	332	22.43	0.76	12	0.13	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1746	1.49	20240228	2220	-20.18	20230620	1660	6.75	20231017	0.16	N	048830	500	93 억		6837414	N	N	0	N	00	N
149	20240305	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	-12	5	-0.67	40959677	23049	39.05	1786	1786	1771	2320	1251	1786	1777.07	36.52	0	-407	1808	1797	1786	1775	1764	1791	1769	94	534	500	1250	1	1	18723923	332	22.46	0.76	12	0.12	79.00	2342.00	2220	20230620	-20.09	1660	20231017	6.87	1900	-6.63	20240112	1746	1.60	20240228	2220	-20.09	20230620	1660	6.87	20231017	0.16	N	048830	500	93 억		6837414	N	N	0	N	00	N
150	20240305	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-14	5	-0.78	37163072	20906	35.42	1786	1786	1772	2320	1251	1786	1777.63	36.52	0	-39	1808	1797	1786	1775	1764	1791	1769	94	534	500	1250	1	1	18723923	332	22.43	0.76	12	0.11	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1746	1.49	20240228	2220	-20.18	20230620	1660	6.75	20231017	0.16	N	048830	500	93 억		6837414	N	N	0	N	00	N
151	20240305	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-14	5	-0.78	26367184	14816	25.10	1786	1786	1772	2320	1251	1786	1779.64	36.52	0	91	1808	1797	1786	1775	1764	1791	1769	94	534	500	1250	1	1	18723923	332	22.43	0.76	12	0.08	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1746	1.49	20240228	2220	-20.18	20230620	1660	6.75	20231017	0.16	N	048830	500	93 억		6837414	N	N	0	N	00	N
152	20240305	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	-9	5	-0.50	21378594	12005	20.34	1786	1786	1773	2320	1251	1786	1780.81	36.52	0	-474	1808	1797	1786	1775	1764	1791	1769	94	534	500	1250	1	1	18723923	333	22.49	0.76	12	0.06	79.00	2342.00	2220	20230620	-19.95	1660	20231017	7.05	1900	-6.47	20240112	1746	1.78	20240228	2220	-19.95	20230620	1660	7.05	20231017	0.16	N	048830	500	93 억		6837414	N	N	0	N	00	N
153	20240305	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	0	3	0.00	4677534	2619	4.44	1786	1786	1786	2320	1251	1786	1786.00	36.52	0	-307	1808	1797	1786	1775	1764	1791	1769	94	534	500	1250	1	1	18723923	334	22.61	0.76	12	0.01	79.00	2342.00	2220	20230620	-19.55	1660	20231017	7.59	1900	-6.00	20240112	1746	2.29	20240228	2220	-19.55	20230620	1660	7.59	20231017	0.16	N	048830	500	93 억		6837414	N	N	0	N	00	N
154	20240304	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-11	5	-0.61	105427302	59019	96.27	1797	1797	1775	2335	1258	1797	1786.09	36.53	0	-2334	1825	1810	1782	1767	1739	1818	1775	94	538	500	1250	1	1	18723923	334	22.61	0.76	12	0.32	79.00	2342.00	2220	20230620	-19.55	1660	20231017	7.59	1900	-6.00	20240112	1746	2.29	20240228	2220	-19.55	20230620	1660	7.59	20231017	0.18	N	048830	500	93 억		6839650	N	N	0	N	00	N
155	20240304	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-11	5	-0.61	103376754	57871	94.40	1797	1797	1775	2335	1258	1797	1786.09	36.53	0	-2100	1825	1810	1782	1767	1739	1818	1775	94	538	500	1250	1	1	18723923	334	22.61	0.76	12	0.31	79.00	2342.00	2220	20230620	-19.55	1660	20231017	7.59	1900	-6.00	20240112	1746	2.29	20240228	2220	-19.55	20230620	1660	7.59	20231017	0.18	N	048830	500	93 억		6839650	N	N	0	N	00	N
156	20240304	140405	57	100.00	KOSDAQ		화학	N	N	N	N		N	1789	-8	5	-0.45	87399981	48936	79.82	1797	1797	1775	2335	1258	1797	1785.71	36.53	0	-982	1825	1810	1782	1767	1739	1818	1775	94	538	500	1250	1	1	18723923	335	22.65	0.76	12	0.26	79.00	2342.00	2220	20230620	-19.41	1660	20231017	7.77	1900	-5.84	20240112	1746	2.46	20240228	2220	-19.41	20230620	1660	7.77	20231017	0.18	N	048830	500	93 억		6839650	N	N	0	N	00	N
157	20240304	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1788	-9	5	-0.50	80317387	44977	73.36	1797	1797	1775	2335	1258	1797	1785.41	36.53	0	-959	1825	1810	1782	1767	1739	1818	1775	94	538	500	1250	1	1	18723923	335	22.63	0.76	12	0.24	79.00	2342.00	2220	20230620	-19.46	1660	20231017	7.71	1900	-5.89	20240112	1746	2.41	20240228	2220	-19.46	20230620	1660	7.71	20231017	0.18	N	048830	500	93 억		6839650	N	N	0	N	00	N
158	20240304	120406	57	100.00	KOSDAQ		화학	N	N	N	N		N	1791	-6	5	-0.33	64858716	36344	59.28	1797	1797	1775	2335	1258	1797	1784.13	36.53	0	-598	1825	1810	1782	1767	1739	1818	1775	94	538	500	1250	1	1	18723923	335	22.67	0.76	12	0.19	79.00	2342.00	2220	20230620	-19.32	1660	20231017	7.89	1900	-5.74	20240112	1746	2.58	20240228	2220	-19.32	20230620	1660	7.89	20231017	0.18	N	048830	500	93 억		6839650	N	N	0	N	00	N
159	20240304	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-11	5	-0.61	62155892	34831	56.81	1797	1797	1775	2335	1258	1797	1784.02	36.53	0	-462	1825	1810	1782	1767	1739	1818	1775	94	538	500	1250	1	1	18723923	334	22.61	0.76	12	0.19	79.00	2342.00	2220	20230620	-19.55	1660	20231017	7.59	1900	-6.00	20240112	1746	2.29	20240228	2220	-19.55	20230620	1660	7.59	20231017	0.18	N	048830	500	93 억		6839650	N	N	0	N	00	N
160	20240304	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	-15	5	-0.83	42693833	23930	39.03	1797	1797	1775	2335	1258	1797	1783.39	36.53	0	-306	1825	1810	1782	1767	1739	1818	1775	94	538	500	1250	1	1	18723923	334	22.56	0.76	12	0.13	79.00	2342.00	2220	20230620	-19.73	1660	20231017	7.35	1900	-6.21	20240112	1746	2.06	20240228	2220	-19.73	20230620	1660	7.35	20231017	0.18	N	048830	500	93 억		6839650	N	N	0	N	00	N
161	20240304	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1787	-10	5	-0.56	7087305	3945	6.43	1797	1797	1787	2335	1258	1797	1796.30	36.53	0	-23	1825	1810	1782	1767	1739	1818	1775	94	538	500	1250	1	1	18723923	335	22.62	0.76	12	0.02	79.00	2342.00	2220	20230620	-19.50	1660	20231017	7.65	1900	-5.95	20240112	1746	2.35	20240228	2220	-19.50	20230620	1660	7.65	20231017	0.18	N	048830	500	93 억		6839650	N	N	0	N	00	N