KissMeData/014100/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	160306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	0	3	0.00	141073035	45394	64.39	3095	3145	3065	4000	2160	3080	3107.90	0.42	0	-2078	3166	3122	3091	3047	3016	3107	3032	59	920	500	2090	5	1	11800000	363	5.19	0.40	12	0.38	593.00	7762.00	3725	20240322	-17.32	2605	20230727	18.23	3725	-17.32	20240322	2675	15.14	20240308	3725	-17.32	20240322	2605	18.23	20230727	0.00	N	014100	500	59 억		49668	N	N	0	N	00	N
3	20240329	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	40	2	1.30	117372940	37743	53.54	3095	3145	3065	4000	2160	3080	3109.79	0.42	0	-1060	3166	3122	3091	3047	3016	3107	3032	59	920	500	2090	5	1	11800000	368	5.26	0.40	12	0.32	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.00	N	014100	500	59 억		49668	N	N	0	N	00	N
4	20240329	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	40	2	1.30	84711285	27233	38.63	3095	3145	3065	4000	2160	3080	3110.61	0.42	0	1899	3166	3122	3091	3047	3016	3107	3032	59	920	500	2090	5	1	11800000	368	5.26	0.40	12	0.23	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.00	N	014100	500	59 억		49668	N	N	0	N	00	N
5	20240329	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	25	2	0.81	82378875	26483	37.57	3095	3145	3065	4000	2160	3080	3110.63	0.42	0	1707	3166	3122	3091	3047	3016	3107	3032	59	920	500	2090	5	1	11800000	366	5.24	0.40	12	0.22	593.00	7762.00	3725	20240322	-16.64	2605	20230727	19.19	3725	-16.64	20240322	2675	16.07	20240308	3725	-16.64	20240322	2605	19.19	20230727	0.00	N	014100	500	59 억		49668	N	N	0	N	00	N
6	20240329	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	45	2	1.46	70416865	22648	32.13	3095	3145	3065	4000	2160	3080	3109.19	0.42	0	2075	3166	3122	3091	3047	3016	3107	3032	59	920	500	2090	5	1	11800000	369	5.27	0.40	12	0.19	593.00	7762.00	3725	20240322	-16.11	2605	20230727	19.96	3725	-16.11	20240322	2675	16.82	20240308	3725	-16.11	20240322	2605	19.96	20230727	0.00	N	014100	500	59 억		49668	N	N	0	N	00	N
7	20240329	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	60	2	1.95	56489640	18211	25.83	3095	3140	3065	4000	2160	3080	3101.95	0.42	0	1752	3166	3122	3091	3047	3016	3107	3032	59	920	500	2090	5	1	11800000	371	5.30	0.40	12	0.15	593.00	7762.00	3725	20240322	-15.70	2605	20230727	20.54	3725	-15.70	20240322	2675	17.38	20240308	3725	-15.70	20240322	2605	20.54	20230727	0.00	N	014100	500	59 억		49668	N	N	0	N	00	N
8	20240329	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	20	2	0.65	30142630	9774	13.87	3095	3100	3065	4000	2160	3080	3083.96	0.42	0	1909	3166	3122	3091	3047	3016	3107	3032	59	920	500	2090	5	1	11800000	366	5.23	0.40	12	0.08	593.00	7762.00	3725	20240322	-16.78	2605	20230727	19.00	3725	-16.78	20240322	2675	15.89	20240308	3725	-16.78	20240322	2605	19.00	20230727	0.00	N	014100	500	59 억		49668	N	N	0	N	00	N
9	20240329	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	0	3	0.00	2041645	662	0.94	3095	3095	3065	4000	2160	3080	3084.06	0.42	0	140	3166	3122	3091	3047	3016	3107	3032	59	920	500	2090	5	1	11800000	363	5.19	0.40	12	0.01	593.00	7762.00	3725	20240322	-17.32	2605	20230727	18.23	3725	-17.32	20240322	2675	15.14	20240308	3725	-17.32	20240322	2605	18.23	20230727	0.00	N	014100	500	59 억		49668	N	N	0	N	00	N
10	20240328	160303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-40	5	-1.28	218142665	70492	82.58	3090	3135	3060	4055	2185	3120	3094.58	0.43	0	-1319	3216	3167	3126	3077	3036	3147	3057	59	935	500	2120	5	1	11800000	363	5.19	0.40	12	0.60	593.00	7762.00	3725	20240322	-17.32	2605	20230727	18.23	3725	-17.32	20240322	2675	15.14	20240308	3725	-17.32	20240322	2605	18.23	20230727	0.00	N	014100	500	59 억		50942	N	N	0	N	00	N
11	20240328	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-30	5	-0.96	191909155	61987	72.61	3090	3135	3060	4055	2185	3120	3095.95	0.43	0	-1097	3216	3167	3126	3077	3036	3147	3057	59	935	500	2120	5	1	11800000	365	5.21	0.40	12	0.53	593.00	7762.00	3725	20240322	-17.05	2605	20230727	18.62	3725	-17.05	20240322	2675	15.51	20240308	3725	-17.05	20240322	2605	18.62	20230727	0.00	N	014100	500	59 억		50942	N	N	0	N	00	N
12	20240328	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-20	5	-0.64	166782410	53867	63.10	3090	3135	3060	4055	2185	3120	3096.17	0.43	0	-910	3216	3167	3126	3077	3036	3147	3057	59	935	500	2120	5	1	11800000	366	5.23	0.40	12	0.46	593.00	7762.00	3725	20240322	-16.78	2605	20230727	19.00	3725	-16.78	20240322	2675	15.89	20240308	3725	-16.78	20240322	2605	19.00	20230727	0.00	N	014100	500	59 억		50942	N	N	0	N	00	N
13	20240328	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-30	5	-0.96	154410890	49866	58.42	3090	3135	3060	4055	2185	3120	3096.50	0.43	0	-990	3216	3167	3126	3077	3036	3147	3057	59	935	500	2120	5	1	11800000	365	5.21	0.40	12	0.42	593.00	7762.00	3725	20240322	-17.05	2605	20230727	18.62	3725	-17.05	20240322	2675	15.51	20240308	3725	-17.05	20240322	2605	18.62	20230727	0.00	N	014100	500	59 억		50942	N	N	0	N	00	N
14	20240328	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	10	2	0.32	119257050	38527	45.13	3090	3135	3060	4055	2185	3120	3095.39	0.43	0	737	3216	3167	3126	3077	3036	3147	3057	59	935	500	2120	5	1	11800000	369	5.28	0.40	12	0.33	593.00	7762.00	3725	20240322	-15.97	2605	20230727	20.15	3725	-15.97	20240322	2675	17.01	20240308	3725	-15.97	20240322	2605	20.15	20230727	0.00	N	014100	500	59 억		50942	N	N	0	N	00	N
15	20240328	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	10	2	0.32	110274980	35653	41.77	3090	3135	3060	4055	2185	3120	3092.98	0.43	0	895	3216	3167	3126	3077	3036	3147	3057	59	935	500	2120	5	1	11800000	369	5.28	0.40	12	0.30	593.00	7762.00	3725	20240322	-15.97	2605	20230727	20.15	3725	-15.97	20240322	2675	17.01	20240308	3725	-15.97	20240322	2605	20.15	20230727	0.00	N	014100	500	59 억		50942	N	N	0	N	00	N
16	20240328	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-35	5	-1.12	63113020	20455	23.96	3090	3135	3060	4055	2185	3120	3085.40	0.43	0	921	3216	3167	3126	3077	3036	3147	3057	59	935	500	2120	5	1	11800000	364	5.20	0.40	12	0.17	593.00	7762.00	3725	20240322	-17.18	2605	20230727	18.43	3725	-17.18	20240322	2675	15.33	20240308	3725	-17.18	20240322	2605	18.43	20230727	0.00	N	014100	500	59 억		50942	N	N	0	N	00	N
17	20240328	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-25	5	-0.80	13153625	4260	4.99	3090	3110	3080	4055	2185	3120	3087.45	0.43	0	637	3216	3167	3126	3077	3036	3147	3057	59	935	500	2120	5	1	11800000	365	5.22	0.40	12	0.04	593.00	7762.00	3725	20240322	-16.91	2605	20230727	18.81	3725	-16.91	20240322	2675	15.70	20240308	3725	-16.91	20240322	2605	18.81	20230727	0.00	N	014100	500	59 억		50942	N	N	0	N	00	N
18	20240327	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-80	5	-2.50	265465770	85019	55.59	3175	3175	3085	4160	2240	3200	3122.47	0.41	0	2141	3280	3240	3160	3120	3040	3260	3140	59	960	500	2170	5	1	11800000	368	5.26	0.40	12	0.72	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.00	N	014100	500	59 억		48789	N	N	0	N	00	N
19	20240327	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-65	5	-2.03	218193985	69850	45.67	3175	3175	3085	4160	2240	3200	3123.75	0.41	0	2721	3280	3240	3160	3120	3040	3260	3140	59	960	500	2170	5	1	11800000	370	5.29	0.40	12	0.59	593.00	7762.00	3725	20240322	-15.84	2605	20230727	20.35	3725	-15.84	20240322	2675	17.20	20240308	3725	-15.84	20240322	2605	20.35	20230727	0.00	N	014100	500	59 억		48789	N	N	0	N	00	N
20	20240327	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-80	5	-2.50	206812155	66207	43.29	3175	3175	3085	4160	2240	3200	3123.72	0.41	0	2803	3280	3240	3160	3120	3040	3260	3140	59	960	500	2170	5	1	11800000	368	5.26	0.40	12	0.56	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.00	N	014100	500	59 억		48789	N	N	0	N	00	N
21	20240327	130306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-80	5	-2.50	194184855	62164	40.65	3175	3175	3085	4160	2240	3200	3123.75	0.41	0	2590	3280	3240	3160	3120	3040	3260	3140	59	960	500	2170	5	1	11800000	368	5.26	0.40	12	0.53	593.00	7762.00	3725	20240322	-16.24	2605	20230727	19.77	3725	-16.24	20240322	2675	16.64	20240308	3725	-16.24	20240322	2605	19.77	20230727	0.00	N	014100	500	59 억		48789	N	N	0	N	00	N
22	20240327	120305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-85	5	-2.66	171979010	55051	36.00	3175	3175	3085	4160	2240	3200	3123.99	0.41	0	2549	3280	3240	3160	3120	3040	3260	3140	59	960	500	2170	5	1	11800000	368	5.25	0.40	12	0.47	593.00	7762.00	3725	20240322	-16.38	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.00	N	014100	500	59 억		48789	N	N	0	N	00	N
23	20240327	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-75	5	-2.34	138800890	44423	29.05	3175	3175	3085	4160	2240	3200	3124.53	0.41	0	2280	3280	3240	3160	3120	3040	3260	3140	59	960	500	2170	5	1	11800000	369	5.27	0.40	12	0.38	593.00	7762.00	3725	20240322	-16.11	2605	20230727	19.96	3725	-16.11	20240322	2675	16.82	20240308	3725	-16.11	20240322	2605	19.96	20230727	0.00	N	014100	500	59 억		48789	N	N	0	N	00	N
24	20240327	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-65	5	-2.03	106263500	34015	22.24	3175	3175	3085	4160	2240	3200	3124.02	0.41	0	2032	3280	3240	3160	3120	3040	3260	3140	59	960	500	2170	5	1	11800000	370	5.29	0.40	12	0.29	593.00	7762.00	3725	20240322	-15.84	2605	20230727	20.35	3725	-15.84	20240322	2675	17.20	20240308	3725	-15.84	20240322	2605	20.35	20230727	0.00	N	014100	500	59 억		48789	N	N	0	N	00	N
25	20240327	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-60	5	-1.88	17216380	5443	3.56	3175	3175	3140	4160	2240	3200	3163.02	0.41	0	-1346	3280	3240	3160	3120	3040	3260	3140	59	960	500	2170	5	1	11800000	371	5.30	0.40	12	0.05	593.00	7762.00	3725	20240322	-15.70	2605	20230727	20.54	3725	-15.70	20240322	2675	17.38	20240308	3725	-15.70	20240322	2605	20.54	20230727	0.00	N	014100	500	59 억		48789	N	N	0	N	00	N
26	20240326	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	55	2	1.75	477755575	152146	58.50	3175	3200	3080	4085	2205	3145	3139.72	0.40	0	1966	3345	3245	3190	3090	3035	3217	3062	59	940	500	2130	5	1	11800000	378	-3.22	0.44	12	1.29	-994.00	7250.00	4090	20230321	-21.76	2605	20230727	22.84	3725	-14.09	20240322	2675	19.63	20240308	3725	-14.09	20240322	2605	22.84	20230727	0.00	N	014100	500	59 억		46811	N	N	0	N	00	N
27	20240326	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	5	2	0.16	438777035	139884	53.78	3175	3190	3080	4085	2205	3145	3136.67	0.40	0	855	3345	3245	3190	3090	3035	3217	3062	59	940	500	2130	5	1	11800000	372	-3.17	0.43	12	1.19	-994.00	7250.00	4090	20230321	-22.98	2605	20230727	20.92	3725	-15.44	20240322	2675	17.76	20240308	3725	-15.44	20240322	2605	20.92	20230727	0.00	N	014100	500	59 억		46811	N	N	0	N	00	N
28	20240326	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-30	5	-0.95	339037950	108323	41.65	3175	3185	3080	4085	2205	3145	3129.76	0.40	0	424	3345	3245	3190	3090	3035	3217	3062	59	940	500	2130	5	1	11800000	368	-3.13	0.43	12	0.92	-994.00	7250.00	4090	20230321	-23.84	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.00	N	014100	500	59 억		46811	N	N	0	N	00	N
29	20240326	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-10	5	-0.32	310336240	99090	38.10	3175	3185	3080	4085	2205	3145	3131.75	0.40	0	817	3345	3245	3190	3090	3035	3217	3062	59	940	500	2130	5	1	11800000	370	-3.15	0.43	12	0.84	-994.00	7250.00	4090	20230321	-23.35	2605	20230727	20.35	3725	-15.84	20240322	2675	17.20	20240308	3725	-15.84	20240322	2605	20.35	20230727	0.00	N	014100	500	59 억		46811	N	N	0	N	00	N
30	20240326	120301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-30	5	-0.95	223150850	71220	27.38	3175	3185	3080	4085	2205	3145	3133.12	0.40	0	1193	3345	3245	3190	3090	3035	3217	3062	59	940	500	2130	5	1	11800000	368	-3.13	0.43	12	0.60	-994.00	7250.00	4090	20230321	-23.84	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.00	N	014100	500	59 억		46811	N	N	0	N	00	N
31	20240326	110256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-30	5	-0.95	194179135	61913	23.81	3175	3185	3080	4085	2205	3145	3136.20	0.40	0	1013	3345	3245	3190	3090	3035	3217	3062	59	940	500	2130	5	1	11800000	368	-3.13	0.43	12	0.52	-994.00	7250.00	4090	20230321	-23.84	2605	20230727	19.58	3725	-16.38	20240322	2675	16.45	20240308	3725	-16.38	20240322	2605	19.58	20230727	0.00	N	014100	500	59 억		46811	N	N	0	N	00	N
32	20240326	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	5	2	0.16	99356665	31488	12.11	3175	3185	3130	4085	2205	3145	3155.67	0.40	0	1132	3345	3245	3190	3090	3035	3217	3062	59	940	500	2130	5	1	11800000	372	-3.17	0.43	12	0.27	-994.00	7250.00	4090	20230321	-22.98	2605	20230727	20.92	3725	-15.44	20240322	2675	17.76	20240308	3725	-15.44	20240322	2605	20.92	20230727	0.00	N	014100	500	59 억		46811	N	N	0	N	00	N
33	20240326	090300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	30	2	0.95	25595095	8070	3.10	3175	3185	3165	4085	2205	3145	3174.77	0.40	0	-6	3345	3245	3190	3090	3035	3217	3062	59	940	500	2130	5	1	11800000	375	-3.19	0.44	12	0.07	-994.00	7250.00	4090	20230321	-22.37	2605	20230727	21.88	3725	-14.77	20240322	2675	18.69	20240308	3725	-14.77	20240322	2605	21.88	20230727	0.00	N	014100	500	59 억		46811	N	N	0	N	00	N
34	20240325	160308	54	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-185	5	-5.56	814483740	254385	16.31	3275	3290	3135	4325	2335	3330	3201.65	0.37	0	2851	3886	3607	3446	3167	3006	3527	3087	59	995	500	2260	5	1	11800000	371	-3.16	0.43	12	2.16	-994.00	7250.00	4090	20230321	-23.11	2605	20230727	20.73	3725	-15.57	20240322	2675	17.57	20240308	3725	-15.57	20240322	2605	20.73	20230727	0.00	N	014100	500	59 억		43948	N	N	0	N	01	N
35	20240325	150310	54	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-165	5	-4.95	748396400	233387	14.97	3275	3290	3135	4325	2335	3330	3206.47	0.37	0	2866	3886	3607	3446	3167	3006	3527	3087	59	995	500	2260	5	1	11800000	373	-3.18	0.44	12	1.98	-994.00	7250.00	4090	20230321	-22.62	2605	20230727	21.50	3725	-15.03	20240322	2675	18.32	20240308	3725	-15.03	20240322	2605	21.50	20230727	0.00	N	014100	500	59 억		43948	N	N	0	N	01	N
36	20240325	140310	54	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-130	5	-3.90	643440385	200273	12.84	3275	3290	3175	4325	2335	3330	3212.59	0.37	0	2875	3886	3607	3446	3167	3006	3527	3087	59	995	500	2260	5	1	11800000	378	-3.22	0.44	12	1.70	-994.00	7250.00	4090	20230321	-21.76	2605	20230727	22.84	3725	-14.09	20240322	2675	19.63	20240308	3725	-14.09	20240322	2605	22.84	20230727	0.00	N	014100	500	59 억		43948	N	N	0	N	01	N
37	20240325	130310	54	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-120	5	-3.60	564529330	175552	11.26	3275	3290	3175	4325	2335	3330	3215.49	0.37	0	3141	3886	3607	3446	3167	3006	3527	3087	59	995	500	2260	5	1	11800000	379	-3.23	0.44	12	1.49	-994.00	7250.00	4090	20230321	-21.52	2605	20230727	23.22	3725	-13.83	20240322	2675	20.00	20240308	3725	-13.83	20240322	2605	23.22	20230727	0.00	N	014100	500	59 억		43948	N	N	0	N	01	N
38	20240325	120315	54	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-130	5	-3.90	530985770	165096	10.59	3275	3290	3175	4325	2335	3330	3215.96	0.37	0	3165	3886	3607	3446	3167	3006	3527	3087	59	995	500	2260	5	1	11800000	378	-3.22	0.44	12	1.40	-994.00	7250.00	4090	20230321	-21.76	2605	20230727	22.84	3725	-14.09	20240322	2675	19.63	20240308	3725	-14.09	20240322	2605	22.84	20230727	0.00	N	014100	500	59 억		43948	N	N	0	N	01	N
39	20240325	110311	54	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-125	5	-3.75	495938780	154158	9.89	3275	3290	3175	4325	2335	3330	3216.80	0.37	0	3102	3886	3607	3446	3167	3006	3527	3087	59	995	500	2260	5	1	11800000	378	-3.22	0.44	12	1.31	-994.00	7250.00	4090	20230321	-21.64	2605	20230727	23.03	3725	-13.96	20240322	2675	19.81	20240308	3725	-13.96	20240322	2605	23.03	20230727	0.00	N	014100	500	59 억		43948	N	N	0	N	01	N
40	20240325	100310	54	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-130	5	-3.90	438034470	136137	8.73	3275	3290	3175	4325	2335	3330	3217.28	0.37	0	2451	3886	3607	3446	3167	3006	3527	3087	59	995	500	2260	5	1	11800000	378	-3.22	0.44	12	1.15	-994.00	7250.00	4090	20230321	-21.76	2605	20230727	22.84	3725	-14.09	20240322	2675	19.63	20240308	3725	-14.09	20240322	2605	22.84	20230727	0.00	N	014100	500	59 억		43948	N	N	0	N	01	N
41	20240325	090311	54	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-100	5	-3.00	116567305	35832	2.30	3275	3290	3215	4325	2335	3330	3252.33	0.37	0	3462	3886	3607	3446	3167	3006	3527	3087	59	995	500	2260	5	1	11800000	381	-3.25	0.45	12	0.30	-994.00	7250.00	4090	20230321	-21.03	2605	20230727	23.99	3725	-13.29	20240322	2675	20.75	20240308	3725	-13.29	20240322	2605	23.99	20230727	0.00	N	014100	500	59 억		43948	N	N	0	N	01	N
42	20240322	160309	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3330	-360	5	-9.76	5390298665	1550870	44.80	3690	3725	3285	4795	2585	3690	3452.68	0.37	0	-28283	4126	3907	3471	3252	2816	4017	3362	59	1105	500	2500	5	1	11800000	393	-3.35	0.46	12	13.14	-994.00	7250.00	4090	20230321	-18.58	2605	20230727	27.83	3725	-10.60	20240322	2675	24.49	20240308	3725	-10.60	20240322	2605	27.83	20230727	0.00	N	014100	500	59 억		43201	N	N	0	N	00	N
43	20240322	150312	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3295	-395	5	-10.70	5176623850	1486271	42.93	3690	3725	3285	4795	2585	3690	3459.47	0.37	0	-28295	4126	3907	3471	3252	2816	4017	3362	59	1105	500	2500	5	1	11800000	389	-3.31	0.45	12	12.60	-994.00	7250.00	4090	20230321	-19.44	2605	20230727	26.49	3725	-11.54	20240322	2675	23.18	20240308	3725	-11.54	20240322	2605	26.49	20230727	0.00	N	014100	500	59 억		43201	N	N	0	N	00	N
44	20240322	140309	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3325	-365	5	-9.89	5014754120	1437349	41.52	3690	3725	3285	4795	2585	3690	3465.20	0.37	0	-28483	4126	3907	3471	3252	2816	4017	3362	59	1105	500	2500	5	1	11800000	392	-3.35	0.46	12	12.18	-994.00	7250.00	4090	20230321	-18.70	2605	20230727	27.64	3725	-10.74	20240322	2675	24.30	20240308	3725	-10.74	20240322	2605	27.64	20230727	0.00	N	014100	500	59 억		43201	N	N	0	N	00	N
45	20240322	130310	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3355	-335	5	-9.08	4873929530	1395134	40.30	3690	3725	3285	4795	2585	3690	3469.59	0.37	0	-28562	4126	3907	3471	3252	2816	4017	3362	59	1105	500	2500	5	1	11800000	396	-3.38	0.46	12	11.82	-994.00	7250.00	4090	20230321	-17.97	2605	20230727	28.79	3725	-9.93	20240322	2675	25.42	20240308	3725	-9.93	20240322	2605	28.79	20230727	0.00	N	014100	500	59 억		43201	N	N	0	N	00	N
46	20240322	120307	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3300	-390	5	-10.57	4777753245	1366294	39.47	3690	3725	3285	4795	2585	3690	3472.79	0.37	0	-28009	4126	3907	3471	3252	2816	4017	3362	59	1105	500	2500	5	1	11800000	389	-3.32	0.46	12	11.58	-994.00	7250.00	4090	20230321	-19.32	2605	20230727	26.68	3725	-11.41	20240322	2675	23.36	20240308	3725	-11.41	20240322	2605	26.68	20230727	0.00	N	014100	500	59 억		43201	N	N	0	N	00	N
47	20240322	110311	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3295	-395	5	-10.70	4449878910	1267196	36.60	3690	3725	3285	4795	2585	3690	3487.37	0.37	0	-28098	4126	3907	3471	3252	2816	4017	3362	59	1105	500	2500	5	1	11800000	389	-3.31	0.45	12	10.74	-994.00	7250.00	4090	20230321	-19.44	2605	20230727	26.49	3725	-11.54	20240322	2675	23.18	20240308	3725	-11.54	20240322	2605	26.49	20230727	0.00	N	014100	500	59 억		43201	N	N	0	N	00	N
48	20240322	100311	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3420	-270	5	-7.32	3927251165	1111258	32.10	3690	3725	3370	4795	2585	3690	3509.45	0.37	0	-28132	4126	3907	3471	3252	2816	4017	3362	59	1105	500	2500	5	1	11800000	404	-3.44	0.47	12	9.42	-994.00	7250.00	4090	20230321	-16.38	2605	20230727	31.29	3725	-8.19	20240322	2675	27.85	20240308	3725	-8.19	20240322	2605	31.29	20230727	0.00	N	014100	500	59 억		43201	N	N	0	N	00	N
49	20240322	090308	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3460	-230	5	-6.23	2269549085	628229	18.15	3690	3725	3410	4795	2585	3690	3588.03	0.37	0	-12928	4126	3907	3471	3252	2816	4017	3362	59	1105	500	2500	5	1	11800000	408	-3.48	0.48	12	5.32	-994.00	7250.00	4090	20230321	-15.40	2605	20230727	32.82	3725	-7.11	20240322	2675	29.35	20240308	3725	-7.11	20240322	2605	32.82	20230727	0.00	N	014100	500	59 억		43201	N	N	0	N	00	N
50	20240321	160307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	850	1	29.93	12282598415	3433033	30914.30	3035	3690	3035	3690	1990	2840	3577.80	0.43	0	-7622	2903	2871	2813	2781	2723	2887	2797	59	850	500	1930	5	1	11800000	435	-3.71	0.51	12	29.09	-994.00	7250.00	4090	20230321	-9.78	2605	20230727	41.65	3690	0.00	20240321	2675	37.94	20240308	4090	-9.78	20230321	2605	41.65	20230727	0.00	N	014100	500	59 억		50914	N	N	0	N	00	N
51	20240321	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	850	1	29.93	11952669055	3343494	30108.00	3035	3690	3035	3690	1990	2840	3574.94	0.43	0	-7720	2903	2871	2813	2781	2723	2887	2797	59	850	500	1930	5	1	11800000	435	-3.71	0.51	12	28.33	-994.00	7250.00	4090	20230321	-9.78	2605	20230727	41.65	3690	0.00	20240321	2675	37.94	20240308	4090	-9.78	20230321	2605	41.65	20230727	0.00	N	014100	500	59 억		50914	N	N	0	N	00	N
52	20240321	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	790	2	27.82	10454493975	2936129	26439.70	3035	3690	3035	3690	1990	2840	3560.68	0.43	0	-6158	2903	2871	2813	2781	2723	2887	2797	59	850	500	1930	5	1	11800000	428	-3.65	0.50	12	24.88	-994.00	7250.00	4090	20230321	-11.25	2605	20230727	39.35	3690	-1.63	20240321	2675	35.70	20240308	4090	-11.25	20230321	2605	39.35	20230727	0.00	N	014100	500	59 억		50914	N	N	0	N	00	N
53	20240321	130306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	705	2	24.82	9810550170	2758331	24838.64	3035	3690	3035	3690	1990	2840	3556.74	0.43	0	-5842	2903	2871	2813	2781	2723	2887	2797	59	850	500	1930	5	1	11800000	418	-3.57	0.49	12	23.38	-994.00	7250.00	4090	20230321	-13.33	2605	20230727	36.08	3690	-3.93	20240321	2675	32.52	20240308	4090	-13.33	20230321	2605	36.08	20230727	0.00	N	014100	500	59 억		50914	N	N	0	N	00	N
54	20240321	120307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	840	2	29.58	8998498475	2530746	22789.25	3035	3690	3035	3690	1990	2840	3555.72	0.43	0	-7116	2903	2871	2813	2781	2723	2887	2797	59	850	500	1930	5	1	11800000	434	-3.70	0.51	12	21.45	-994.00	7250.00	4090	20230321	-10.02	2605	20230727	41.27	3690	-0.27	20240321	2675	37.57	20240308	4090	-10.02	20230321	2605	41.27	20230727	0.00	N	014100	500	59 억		50914	N	N	0	N	00	N
55	20240321	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	700	2	24.65	7619442180	2150579	19365.86	3035	3690	3035	3690	1990	2840	3543.03	0.43	0	-4825	2903	2871	2813	2781	2723	2887	2797	59	850	500	1930	5	1	11800000	418	-3.56	0.49	12	18.23	-994.00	7250.00	4090	20230321	-13.45	2605	20230727	35.89	3690	-4.07	20240321	2675	32.34	20240308	4090	-13.45	20230321	2605	35.89	20230727	0.00	N	014100	500	59 억		50914	N	N	0	N	00	N
56	20240321	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	580	2	20.42	6634939050	1871023	16848.47	3035	3690	3035	3690	1990	2840	3546.22	0.43	0	-4314	2903	2871	2813	2781	2723	2887	2797	59	850	500	1930	5	1	11800000	404	-3.44	0.47	12	15.86	-994.00	7250.00	4090	20230321	-16.38	2605	20230727	31.29	3690	-7.32	20240321	2675	27.85	20240308	4090	-16.38	20230321	2605	31.29	20230727	0.00	N	014100	500	59 억		50914	N	N	0	N	00	N
57	20240321	090308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	495	2	17.43	137373410	42502	382.73	3035	3335	3035	3690	1990	2840	3233.76	0.43	0	233	2903	2871	2813	2781	2723	2887	2797	59	850	500	1930	5	1	11800000	394	-3.36	0.46	12	0.36	-994.00	7250.00	4090	20230321	-18.46	2605	20230727	28.02	3585	-6.97	20240103	2675	24.67	20240308	4090	-18.46	20230321	2605	28.02	20230727	0.00	N	014100	500	59 억		50914	Y	N	0	N	00	N
58	20240320	160306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-5	5	-0.18	26593135	9462	52.09	2810	2845	2755	3695	1995	2845	2810.49	0.44	0	-893	3058	2951	2858	2751	2658	2905	2705	59	850	500	1930	5	1	11800000	335	-2.86	0.39	12	0.08	-994.00	7250.00	4160	20230315	-31.73	2605	20230727	9.02	3585	-20.78	20240103	2675	6.17	20240308	4090	-30.56	20230321	2605	9.02	20230727	0.00	N	014100	500	59 억		51804	N	N	0	N	00	N
59	20240320	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-5	5	-0.18	23404970	8339	45.91	2810	2845	2755	3695	1995	2845	2806.69	0.44	0	-742	3058	2951	2858	2751	2658	2905	2705	59	850	500	1930	5	1	11800000	335	-2.86	0.39	12	0.07	-994.00	7250.00	4160	20230315	-31.73	2605	20230727	9.02	3585	-20.78	20240103	2675	6.17	20240308	4090	-30.56	20230321	2605	9.02	20230727	0.00	N	014100	500	59 억		51804	N	N	0	N	00	N
60	20240320	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-30	5	-1.05	18509800	6613	36.41	2810	2845	2755	3695	1995	2845	2799.00	0.44	0	-81	3058	2951	2858	2751	2658	2905	2705	59	850	500	1930	5	1	11800000	332	-2.83	0.39	12	0.06	-994.00	7250.00	4160	20230315	-32.33	2605	20230727	8.06	3585	-21.48	20240103	2675	5.23	20240308	4090	-31.17	20230321	2605	8.06	20230727	0.00	N	014100	500	59 억		51804	N	N	0	N	00	N
61	20240320	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-50	5	-1.76	16425580	5872	32.33	2810	2845	2755	3695	1995	2845	2797.27	0.44	0	158	3058	2951	2858	2751	2658	2905	2705	59	850	500	1930	5	1	11800000	330	-2.81	0.39	12	0.05	-994.00	7250.00	4160	20230315	-32.81	2605	20230727	7.29	3585	-22.04	20240103	2675	4.49	20240308	4090	-31.66	20230321	2605	7.29	20230727	0.00	N	014100	500	59 억		51804	N	N	0	N	00	N
62	20240320	120308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-35	5	-1.23	14422705	5158	28.40	2810	2845	2755	3695	1995	2845	2796.18	0.44	0	308	3058	2951	2858	2751	2658	2905	2705	59	850	500	1930	5	1	11800000	332	-2.83	0.39	12	0.04	-994.00	7250.00	4160	20230315	-32.45	2605	20230727	7.87	3585	-21.62	20240103	2675	5.05	20240308	4090	-31.30	20230321	2605	7.87	20230727	0.00	N	014100	500	59 억		51804	N	N	0	N	00	N
63	20240320	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-10	5	-0.35	9611035	3436	18.92	2810	2845	2755	3695	1995	2845	2797.16	0.44	0	446	3058	2951	2858	2751	2658	2905	2705	59	850	500	1930	5	1	11800000	335	-2.85	0.39	12	0.03	-994.00	7250.00	4160	20230315	-31.85	2605	20230727	8.83	3585	-20.92	20240103	2675	5.98	20240308	4090	-30.68	20230321	2605	8.83	20230727	0.00	N	014100	500	59 억		51804	N	N	0	N	00	N
64	20240320	100306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	3030875	1074	5.91	2810	2845	2795	3695	1995	2845	2822.04	0.44	0	-47	3058	2951	2858	2751	2658	2905	2705	59	850	500	1930	5	1	11800000	336	-2.86	0.39	12	0.01	-994.00	7250.00	4160	20230315	-31.61	2605	20230727	9.21	3585	-20.64	20240103	2675	6.36	20240308	4090	-30.44	20230321	2605	9.21	20230727	0.00	N	014100	500	59 억		51804	N	N	0	N	00	N
65	20240320	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-35	5	-1.23	904820	322	1.77	2810	2810	2810	3695	1995	2845	2810.00	0.44	0	-37	3058	2951	2858	2751	2658	2905	2705	59	850	500	1930	5	1	11800000	332	-2.83	0.39	12	0.00	-994.00	7250.00	4160	20230315	-32.45	2605	20230727	7.87	3585	-21.62	20240103	2675	5.05	20240308	4090	-31.30	20230321	2605	7.87	20230727	0.00	N	014100	500	59 억		51804	N	N	0	N	00	N
66	20240319	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	50	2	1.79	51558640	18163	180.94	2875	2965	2765	3630	1960	2795	2838.66	0.45	0	-870	3081	2937	2846	2702	2611	2892	2657	59	835	500	1900	5	1	11800000	336	-2.86	0.39	12	0.15	-994.00	7250.00	4160	20230315	-31.61	2605	20230727	9.21	3585	-20.64	20240103	2675	6.36	20240308	4090	-30.44	20230321	2605	9.21	20230727	0.00	N	014100	500	59 억		52662	N	N	0	N	00	N
67	20240319	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	65	2	2.33	51128990	18012	179.44	2875	2965	2765	3630	1960	2795	2838.61	0.45	0	-777	3081	2937	2846	2702	2611	2892	2657	59	835	500	1900	5	1	11800000	337	-2.88	0.39	12	0.15	-994.00	7250.00	4160	20230315	-31.25	2605	20230727	9.79	3585	-20.22	20240103	2675	6.92	20240308	4090	-30.07	20230321	2605	9.79	20230727	0.00	N	014100	500	59 억		52662	N	N	0	N	00	N
68	20240319	140307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	35	2	1.25	44818565	15797	157.37	2875	2965	2765	3630	1960	2795	2837.16	0.45	0	-380	3081	2937	2846	2702	2611	2892	2657	59	835	500	1900	5	1	11800000	334	-2.85	0.39	12	0.13	-994.00	7250.00	4160	20230315	-31.97	2605	20230727	8.64	3585	-21.06	20240103	2675	5.79	20240308	4090	-30.81	20230321	2605	8.64	20230727	0.00	N	014100	500	59 억		52662	N	N	0	N	00	N
69	20240319	130250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	10	2	0.36	33486105	11724	116.80	2875	2965	2795	3630	1960	2795	2856.20	0.45	0	-393	3081	2937	2846	2702	2611	2892	2657	59	835	500	1900	5	1	11800000	331	-2.82	0.39	12	0.10	-994.00	7250.00	4160	20230315	-32.57	2605	20230727	7.68	3585	-21.76	20240103	2675	4.86	20240308	4090	-31.42	20230321	2605	7.68	20230727	0.00	N	014100	500	59 억		52662	N	N	0	N	00	N
70	20240319	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	60	2	2.15	30040465	10516	104.76	2875	2965	2795	3630	1960	2795	2856.64	0.45	0	-47	3081	2937	2846	2702	2611	2892	2657	59	835	500	1900	5	1	11800000	337	-2.87	0.39	12	0.09	-994.00	7250.00	4160	20230315	-31.37	2605	20230727	9.60	3585	-20.36	20240103	2675	6.73	20240308	4090	-30.20	20230321	2605	9.60	20230727	0.00	N	014100	500	59 억		52662	N	N	0	N	00	N
71	20240319	110307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	65	2	2.33	29247050	10238	101.99	2875	2965	2795	3630	1960	2795	2856.72	0.45	0	73	3081	2937	2846	2702	2611	2892	2657	59	835	500	1900	5	1	11800000	337	-2.88	0.39	12	0.09	-994.00	7250.00	4160	20230315	-31.25	2605	20230727	9.79	3585	-20.22	20240103	2675	6.92	20240308	4090	-30.07	20230321	2605	9.79	20230727	0.00	N	014100	500	59 억		52662	N	N	0	N	00	N
72	20240319	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	40	2	1.43	24919415	8706	86.73	2875	2965	2795	3630	1960	2795	2862.33	0.45	0	12	3081	2937	2846	2702	2611	2892	2657	59	835	500	1900	5	1	11800000	335	-2.85	0.39	12	0.07	-994.00	7250.00	4160	20230315	-31.85	2605	20230727	8.83	3585	-20.92	20240103	2675	5.98	20240308	4090	-30.68	20230321	2605	8.83	20230727	0.00	N	014100	500	59 억		52662	N	N	0	N	00	N
73	20240319	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	80	2	2.86	1003375	349	3.48	2875	2875	2875	3630	1960	2795	2875.00	0.45	0	-52	3081	2937	2846	2702	2611	2892	2657	59	835	500	1900	5	1	11800000	339	-2.89	0.40	12	0.00	-994.00	7250.00	4160	20230315	-30.89	2605	20230727	10.36	3585	-19.80	20240103	2675	7.48	20240308	4090	-29.71	20230321	2605	10.36	20230727	0.00	N	014100	500	59 억		52662	N	N	0	N	00	N
74	20240318	160304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-20	5	-0.71	28167005	10031	152.82	2815	2990	2755	3655	1975	2815	2808.00	0.45	0	-916	2938	2876	2813	2751	2688	2845	2720	59	840	500	1910	5	1	11800000	330	-2.81	0.39	12	0.09	-994.00	7250.00	4275	20230313	-34.62	2605	20230727	7.29	3585	-22.04	20240103	2675	4.49	20240308	4090	-31.66	20230321	2605	7.29	20230727	0.00	N	014100	500	59 억		53451	N	N	0	N	00	N
75	20240318	150305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-40	5	-1.42	22067885	7849	119.58	2815	2990	2755	3655	1975	2815	2811.55	0.45	0	-387	2938	2876	2813	2751	2688	2845	2720	59	840	500	1910	5	1	11800000	327	-2.79	0.38	12	0.07	-994.00	7250.00	4275	20230313	-35.09	2605	20230727	6.53	3585	-22.59	20240103	2675	3.74	20240308	4090	-32.15	20230321	2605	6.53	20230727	0.00	N	014100	500	59 억		53451	N	N	0	N	00	N
76	20240318	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-25	5	-0.89	18085015	6419	97.79	2815	2990	2755	3655	1975	2815	2817.42	0.45	0	-369	2938	2876	2813	2751	2688	2845	2720	59	840	500	1910	5	1	11800000	329	-2.81	0.38	12	0.05	-994.00	7250.00	4275	20230313	-34.74	2605	20230727	7.10	3585	-22.18	20240103	2675	4.30	20240308	4090	-31.78	20230321	2605	7.10	20230727	0.00	N	014100	500	59 억		53451	N	N	0	N	00	N
77	20240318	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-40	5	-1.42	16881145	5987	91.21	2815	2990	2755	3655	1975	2815	2819.63	0.45	0	-180	2938	2876	2813	2751	2688	2845	2720	59	840	500	1910	5	1	11800000	327	-2.79	0.38	12	0.05	-994.00	7250.00	4275	20230313	-35.09	2605	20230727	6.53	3585	-22.59	20240103	2675	3.74	20240308	4090	-32.15	20230321	2605	6.53	20230727	0.00	N	014100	500	59 억		53451	N	N	0	N	00	N
78	20240318	120302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-15	5	-0.53	13761015	4868	74.16	2815	2990	2755	3655	1975	2815	2826.83	0.45	0	38	2938	2876	2813	2751	2688	2845	2720	59	840	500	1910	5	1	11800000	330	-2.82	0.39	12	0.04	-994.00	7250.00	4275	20230313	-34.50	2605	20230727	7.49	3585	-21.90	20240103	2675	4.67	20240308	4090	-31.54	20230321	2605	7.49	20230727	0.00	N	014100	500	59 억		53451	N	N	0	N	00	N
79	20240318	110305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-5	5	-0.18	11982110	4233	64.49	2815	2990	2755	3655	1975	2815	2830.64	0.45	0	52	2938	2876	2813	2751	2688	2845	2720	59	840	500	1910	5	1	11800000	332	-2.83	0.39	12	0.04	-994.00	7250.00	4275	20230313	-34.27	2605	20230727	7.87	3585	-21.62	20240103	2675	5.05	20240308	4090	-31.30	20230321	2605	7.87	20230727	0.00	N	014100	500	59 억		53451	N	N	0	N	00	N
80	20240318	100304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	35	2	1.24	9244755	3258	49.63	2815	2990	2755	3655	1975	2815	2837.56	0.45	0	-34	2938	2876	2813	2751	2688	2845	2720	59	840	500	1910	5	1	11800000	336	-2.87	0.39	12	0.03	-994.00	7250.00	4275	20230313	-33.33	2605	20230727	9.40	3585	-20.50	20240103	2675	6.54	20240308	4090	-30.32	20230321	2605	9.40	20230727	0.00	N	014100	500	59 억		53451	N	N	0	N	00	N
81	20240318	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	0	3	0.00	1818820	646	9.84	2815	2845	2815	3655	1975	2815	2815.51	0.45	0	74	2938	2876	2813	2751	2688	2845	2720	59	840	500	1910	5	1	11800000	332	-2.83	0.39	12	0.01	-994.00	7250.00	4275	20230313	-34.15	2605	20230727	8.06	3585	-21.48	20240103	2675	5.23	20240308	4090	-31.17	20230321	2605	8.06	20230727	0.00	N	014100	500	59 억		53451	N	N	0	N	00	N
82	20240315	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-20	5	-0.71	18558250	6549	33.66	2835	2875	2750	3685	1985	2835	2833.75	0.46	0	-1065	2938	2886	2793	2741	2648	2912	2767	59	850	500	1920	5	1	11800000	332	-2.83	0.39	12	0.06	-994.00	7250.00	4880	20230310	-42.32	2605	20230727	8.06	3585	-21.48	20240103	2675	5.23	20240308	4160	-32.33	20230315	2605	8.06	20230727	0.00	N	014100	500	59 억		54435	N	N	0	N	00	N
83	20240315	150247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	5	2	0.18	17755820	6264	32.20	2835	2875	2750	3685	1985	2835	2834.58	0.46	0	-1038	2938	2886	2793	2741	2648	2912	2767	59	850	500	1920	5	1	11800000	335	-2.86	0.39	12	0.05	-994.00	7250.00	4880	20230310	-41.80	2605	20230727	9.02	3585	-20.78	20240103	2675	6.17	20240308	4160	-31.73	20230315	2605	9.02	20230727	0.00	N	014100	500	59 억		54435	N	N	0	N	00	N
84	20240315	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	15	2	0.53	14168205	5002	25.71	2835	2875	2750	3685	1985	2835	2832.51	0.46	0	-1005	2938	2886	2793	2741	2648	2912	2767	59	850	500	1920	5	1	11800000	336	-2.87	0.39	12	0.04	-994.00	7250.00	4880	20230310	-41.60	2605	20230727	9.40	3585	-20.50	20240103	2675	6.54	20240308	4160	-31.49	20230315	2605	9.40	20230727	0.00	N	014100	500	59 억		54435	N	N	0	N	00	N
85	20240315	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	20	2	0.71	12075030	4265	21.92	2835	2875	2750	3685	1985	2835	2831.19	0.46	0	-916	2938	2886	2793	2741	2648	2912	2767	59	850	500	1920	5	1	11800000	337	-2.87	0.39	12	0.04	-994.00	7250.00	4880	20230310	-41.50	2605	20230727	9.60	3585	-20.36	20240103	2675	6.73	20240308	4160	-31.37	20230315	2605	9.60	20230727	0.00	N	014100	500	59 억		54435	N	N	0	N	00	N
86	20240315	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	40	2	1.41	10847445	3834	19.71	2835	2875	2750	3685	1985	2835	2829.28	0.46	0	-834	2938	2886	2793	2741	2648	2912	2767	59	850	500	1920	5	1	11800000	339	-2.89	0.40	12	0.03	-994.00	7250.00	4880	20230310	-41.09	2605	20230727	10.36	3585	-19.80	20240103	2675	7.48	20240308	4160	-30.89	20230315	2605	10.36	20230727	0.00	N	014100	500	59 억		54435	N	N	0	N	00	N
87	20240315	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	10	2	0.35	8377195	2969	15.26	2835	2845	2750	3685	1985	2835	2821.55	0.46	0	-711	2938	2886	2793	2741	2648	2912	2767	59	850	500	1920	5	1	11800000	336	-2.86	0.39	12	0.03	-994.00	7250.00	4880	20230310	-41.70	2605	20230727	9.21	3585	-20.64	20240103	2675	6.36	20240308	4160	-31.61	20230315	2605	9.21	20230727	0.00	N	014100	500	59 억		54435	N	N	0	N	00	N
88	20240315	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	0	3	0.00	6784120	2407	12.37	2835	2845	2750	3685	1985	2835	2818.50	0.46	0	-437	2938	2886	2793	2741	2648	2912	2767	59	850	500	1920	5	1	11800000	335	-2.85	0.39	12	0.02	-994.00	7250.00	4880	20230310	-41.91	2605	20230727	8.83	3585	-20.92	20240103	2675	5.98	20240308	4160	-31.85	20230315	2605	8.83	20230727	0.00	N	014100	500	59 억		54435	N	N	0	N	00	N
89	20240315	090302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	0	3	0.00	402565	142	0.73	2835	2835	2830	3685	1985	2835	2834.96	0.46	0	-20	2938	2886	2793	2741	2648	2912	2767	59	850	500	1920	5	1	11800000	335	-2.85	0.39	12	0.00	-994.00	7250.00	4880	20230310	-41.91	2605	20230727	8.83	3585	-20.92	20240103	2675	5.98	20240308	4160	-31.85	20230315	2605	8.83	20230727	0.00	N	014100	500	59 억		54435	N	N	0	N	00	N
90	20240314	160259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	35	2	1.25	54149900	19454	110.43	2800	2845	2700	3640	1960	2800	2783.42	0.47	0	-465	2886	2842	2796	2752	2706	2820	2730	59	840	500	1900	5	1	11800000	335	-2.85	0.39	12	0.16	-994.00	7250.00	4880	20230310	-41.91	2605	20230727	8.83	3585	-20.92	20240103	2675	5.98	20240308	4160	-31.85	20230315	2605	8.83	20230727	0.00	N	014100	500	59 억		54908	N	N	0	N	00	N
91	20240314	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	35	2	1.25	53618720	19266	109.37	2800	2845	2700	3640	1960	2800	2783.00	0.47	0	-449	2886	2842	2796	2752	2706	2820	2730	59	840	500	1900	5	1	11800000	335	-2.85	0.39	12	0.16	-994.00	7250.00	4880	20230310	-41.91	2605	20230727	8.83	3585	-20.92	20240103	2675	5.98	20240308	4160	-31.85	20230315	2605	8.83	20230727	0.00	N	014100	500	59 억		54908	N	N	0	N	00	N
92	20240314	140300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	47176775	16967	96.32	2800	2845	2700	3640	1960	2800	2780.41	0.47	0	-301	2886	2842	2796	2752	2706	2820	2730	59	840	500	1900	5	1	11800000	329	-2.81	0.38	12	0.14	-994.00	7250.00	4880	20230310	-42.83	2605	20230727	7.10	3585	-22.18	20240103	2675	4.30	20240308	4160	-32.93	20230315	2605	7.10	20230727	0.00	N	014100	500	59 억		54908	N	N	0	N	00	N
93	20240314	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-25	5	-0.89	41680750	14995	85.12	2800	2845	2700	3640	1960	2800	2779.53	0.47	0	-299	2886	2842	2796	2752	2706	2820	2730	59	840	500	1900	5	1	11800000	327	-2.79	0.38	12	0.13	-994.00	7250.00	4880	20230310	-43.14	2605	20230727	6.53	3585	-22.59	20240103	2675	3.74	20240308	4160	-33.29	20230315	2605	6.53	20230727	0.00	N	014100	500	59 억		54908	N	N	0	N	00	N
94	20240314	120300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-30	5	-1.07	35744495	12848	72.93	2800	2845	2700	3640	1960	2800	2781.99	0.47	0	-301	2886	2842	2796	2752	2706	2820	2730	59	840	500	1900	5	1	11800000	327	-2.79	0.38	12	0.11	-994.00	7250.00	4880	20230310	-43.24	2605	20230727	6.33	3585	-22.73	20240103	2675	3.55	20240308	4160	-33.41	20230315	2605	6.33	20230727	0.00	N	014100	500	59 억		54908	N	N	0	N	00	N
95	20240314	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-25	5	-0.89	32867505	11811	67.05	2800	2845	2700	3640	1960	2800	2782.67	0.47	0	-299	2886	2842	2796	2752	2706	2820	2730	59	840	500	1900	5	1	11800000	327	-2.79	0.38	12	0.10	-994.00	7250.00	4880	20230310	-43.14	2605	20230727	6.53	3585	-22.59	20240103	2675	3.74	20240308	4160	-33.29	20230315	2605	6.53	20230727	0.00	N	014100	500	59 억		54908	N	N	0	N	00	N
96	20240314	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	20	2	0.71	20243290	7258	41.20	2800	2845	2700	3640	1960	2800	2788.98	0.47	0	-580	2886	2842	2796	2752	2706	2820	2730	59	840	500	1900	5	1	11800000	333	-2.84	0.39	12	0.06	-994.00	7250.00	4880	20230310	-42.21	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	4160	-32.21	20230315	2605	8.25	20230727	0.00	N	014100	500	59 억		54908	N	N	0	N	00	N
97	20240314	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	20	2	0.71	3507140	1250	7.10	2800	2820	2800	3640	1960	2800	2806.11	0.47	0	-119	2886	2842	2796	2752	2706	2820	2730	59	840	500	1900	5	1	11800000	333	-2.84	0.39	12	0.01	-994.00	7250.00	4880	20230310	-42.21	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	4160	-32.21	20230315	2605	8.25	20230727	0.00	N	014100	500	59 억		54908	N	N	0	N	00	N
98	20240313	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-5	5	-0.18	48936280	17616	77.79	2805	2840	2750	3645	1965	2805	2777.95	0.45	0	2247	2885	2845	2780	2740	2675	2865	2760	59	840	500	1900	5	1	11800000	330	-2.82	0.39	12	0.15	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	3585	-21.90	20240103	2675	4.67	20240308	4275	-34.50	20230313	2605	7.49	20230727	0.00	N	014100	500	59 억		52640	N	N	0	N	00	N
99	20240313	150258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-30	5	-1.07	48099060	17317	76.47	2805	2840	2750	3645	1965	2805	2777.56	0.45	0	2257	2885	2845	2780	2740	2675	2865	2760	59	840	500	1900	5	1	11800000	327	-2.79	0.38	12	0.15	-994.00	7250.00	5240	20230308	-47.04	2605	20230727	6.53	3585	-22.59	20240103	2675	3.74	20240308	4275	-35.09	20230313	2605	6.53	20230727	0.00	N	014100	500	59 억		52640	N	N	0	N	00	N
100	20240313	140300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-25	5	-0.89	40371785	14530	64.16	2805	2840	2750	3645	1965	2805	2778.51	0.45	0	2226	2885	2845	2780	2740	2675	2865	2760	59	840	500	1900	5	1	11800000	328	-2.80	0.38	12	0.12	-994.00	7250.00	5240	20230308	-46.95	2605	20230727	6.72	3585	-22.45	20240103	2675	3.93	20240308	4275	-34.97	20230313	2605	6.72	20230727	0.00	N	014100	500	59 억		52640	N	N	0	N	00	N
101	20240313	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	35	2	1.25	29212150	10518	46.45	2805	2840	2750	3645	1965	2805	2777.35	0.45	0	1890	2885	2845	2780	2740	2675	2865	2760	59	840	500	1900	5	1	11800000	335	-2.86	0.39	12	0.09	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	3585	-20.78	20240103	2675	6.17	20240308	4275	-33.57	20230313	2605	9.02	20230727	0.00	N	014100	500	59 억		52640	N	N	0	N	00	N
102	20240313	120258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	0	3	0.00	22055100	7957	35.14	2805	2805	2750	3645	1965	2805	2771.79	0.45	0	1964	2885	2845	2780	2740	2675	2865	2760	59	840	500	1900	5	1	11800000	331	-2.82	0.39	12	0.07	-994.00	7250.00	5240	20230308	-46.47	2605	20230727	7.68	3585	-21.76	20240103	2675	4.86	20240308	4275	-34.39	20230313	2605	7.68	20230727	0.00	N	014100	500	59 억		52640	N	N	0	N	00	N
103	20240313	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-5	5	-0.18	20369100	7355	32.48	2805	2805	2750	3645	1965	2805	2769.42	0.45	0	1995	2885	2845	2780	2740	2675	2865	2760	59	840	500	1900	5	1	11800000	330	-2.82	0.39	12	0.06	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	3585	-21.90	20240103	2675	4.67	20240308	4275	-34.50	20230313	2605	7.49	20230727	0.00	N	014100	500	59 억		52640	N	N	0	N	00	N
104	20240313	100258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	0	3	0.00	17416870	6302	27.83	2805	2805	2750	3645	1965	2805	2763.71	0.45	0	2039	2885	2845	2780	2740	2675	2865	2760	59	840	500	1900	5	1	11800000	331	-2.82	0.39	12	0.05	-994.00	7250.00	5240	20230308	-46.47	2605	20230727	7.68	3585	-21.76	20240103	2675	4.86	20240308	4275	-34.39	20230313	2605	7.68	20230727	0.00	N	014100	500	59 억		52640	N	N	0	N	00	N
105	20240313	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-55	5	-1.96	9164910	3314	14.63	2805	2805	2750	3645	1965	2805	2765.51	0.45	0	1848	2885	2845	2780	2740	2675	2865	2760	59	840	500	1900	5	1	11800000	325	-2.77	0.38	12	0.03	-994.00	7250.00	5240	20230308	-47.52	2605	20230727	5.57	3585	-23.29	20240103	2675	2.80	20240308	4275	-35.67	20230313	2605	5.57	20230727	0.00	N	014100	500	59 억		52640	N	N	0	N	00	N
106	20240312	160255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-5	5	-0.18	62852255	22646	183.76	2795	2820	2715	3650	1970	2810	2775.42	0.45	0	-1258	2870	2840	2815	2785	2760	2827	2772	59	840	500	1910	5	1	11800000	331	-2.82	0.39	12	0.19	-994.00	7250.00	5240	20230308	-46.47	2605	20230727	7.68	3585	-21.76	20240103	2675	4.86	20240308	4275	-34.39	20230313	2605	7.68	20230727	0.00	N	014100	500	59 억		53667	N	N	0	N	00	N
107	20240312	150255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-30	5	-1.07	57922295	20876	169.39	2795	2820	2715	3650	1970	2810	2774.59	0.45	0	-1248	2870	2840	2815	2785	2760	2827	2772	59	840	500	1910	5	1	11800000	328	-2.80	0.38	12	0.18	-994.00	7250.00	5240	20230308	-46.95	2605	20230727	6.72	3585	-22.45	20240103	2675	3.93	20240308	4275	-34.97	20230313	2605	6.72	20230727	0.00	N	014100	500	59 억		53667	N	N	0	N	00	N
108	20240312	140253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-25	5	-0.89	49268185	17781	144.28	2795	2820	2715	3650	1970	2810	2770.83	0.45	0	-780	2870	2840	2815	2785	2760	2827	2772	59	840	500	1910	5	1	11800000	329	-2.80	0.38	12	0.15	-994.00	7250.00	5240	20230308	-46.85	2605	20230727	6.91	3585	-22.32	20240103	2675	4.11	20240308	4275	-34.85	20230313	2605	6.91	20230727	0.00	N	014100	500	59 억		53667	N	N	0	N	00	N
109	20240312	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-35	5	-1.25	34428325	12451	101.03	2795	2820	2715	3650	1970	2810	2765.11	0.45	0	-409	2870	2840	2815	2785	2760	2827	2772	59	840	500	1910	5	1	11800000	327	-2.79	0.38	12	0.11	-994.00	7250.00	5240	20230308	-47.04	2605	20230727	6.53	3585	-22.59	20240103	2675	3.74	20240308	4275	-35.09	20230313	2605	6.53	20230727	0.00	N	014100	500	59 억		53667	N	N	0	N	00	N
110	20240312	120255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-45	5	-1.60	24445685	8825	71.61	2795	2820	2715	3650	1970	2810	2770.05	0.45	0	-31	2870	2840	2815	2785	2760	2827	2772	59	840	500	1910	5	1	11800000	326	-2.78	0.38	12	0.07	-994.00	7250.00	5240	20230308	-47.23	2605	20230727	6.14	3585	-22.87	20240103	2675	3.36	20240308	4275	-35.32	20230313	2605	6.14	20230727	0.00	N	014100	500	59 억		53667	N	N	0	N	00	N
111	20240312	110256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-40	5	-1.42	16056370	5788	46.97	2795	2820	2715	3650	1970	2810	2774.08	0.45	0	206	2870	2840	2815	2785	2760	2827	2772	59	840	500	1910	5	1	11800000	327	-2.79	0.38	12	0.05	-994.00	7250.00	5240	20230308	-47.14	2605	20230727	6.33	3585	-22.73	20240103	2675	3.55	20240308	4275	-35.20	20230313	2605	6.33	20230727	0.00	N	014100	500	59 억		53667	N	N	0	N	00	N
112	20240312	100255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	10	2	0.36	9842370	3553	28.83	2795	2820	2715	3650	1970	2810	2770.16	0.45	0	-336	2870	2840	2815	2785	2760	2827	2772	59	840	500	1910	5	1	11800000	333	-2.84	0.39	12	0.03	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	4275	-34.04	20230313	2605	8.25	20230727	0.00	N	014100	500	59 억		53667	N	N	0	N	00	N
113	20240312	090256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-15	5	-0.53	782600	280	2.27	2795	2795	2795	3650	1970	2810	2795.00	0.45	0	-275	2870	2840	2815	2785	2760	2827	2772	59	840	500	1910	5	1	11800000	330	-2.81	0.39	12	0.00	-994.00	7250.00	5240	20230308	-46.66	2605	20230727	7.29	3585	-22.04	20240103	2675	4.49	20240308	4275	-34.62	20230313	2605	7.29	20230727	0.00	N	014100	500	59 억		53667	N	N	0	N	00	N
114	20240311	160254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-5	5	-0.18	34641850	12324	60.60	2820	2845	2790	3655	1975	2815	2810.93	0.46	0	-161	2968	2891	2783	2706	2598	2837	2652	59	840	500	1910	5	1	11800000	332	-2.83	0.39	12	0.10	-994.00	7250.00	5240	20230308	-46.37	2605	20230727	7.87	3585	-21.62	20240103	2675	5.05	20240308	4275	-34.27	20230313	2605	7.87	20230727	0.00	N	014100	500	59 억		53702	N	N	0	N	00	N
115	20240311	150255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	5	2	0.18	32765010	11657	57.32	2820	2845	2790	3655	1975	2815	2810.76	0.46	0	-154	2968	2891	2783	2706	2598	2837	2652	59	840	500	1910	5	1	11800000	333	-2.84	0.39	12	0.10	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	4275	-34.04	20230313	2605	8.25	20230727	0.00	N	014100	500	59 억		53702	N	N	0	N	00	N
116	20240311	140253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	10	2	0.36	28973465	10312	50.71	2820	2845	2790	3655	1975	2815	2809.68	0.46	0	-112	2968	2891	2783	2706	2598	2837	2652	59	840	500	1910	5	1	11800000	333	-2.84	0.39	12	0.09	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	3585	-21.20	20240103	2675	5.61	20240308	4275	-33.92	20230313	2605	8.45	20230727	0.00	N	014100	500	59 억		53702	N	N	0	N	00	N
117	20240311	130255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	5	2	0.18	27048700	9630	47.35	2820	2845	2790	3655	1975	2815	2808.80	0.46	0	-15	2968	2891	2783	2706	2598	2837	2652	59	840	500	1910	5	1	11800000	333	-2.84	0.39	12	0.08	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	4275	-34.04	20230313	2605	8.25	20230727	0.00	N	014100	500	59 억		53702	N	N	0	N	00	N
118	20240311	120256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	10	2	0.36	25693025	9146	44.97	2820	2845	2790	3655	1975	2815	2809.21	0.46	0	-108	2968	2891	2783	2706	2598	2837	2652	59	840	500	1910	5	1	11800000	333	-2.84	0.39	12	0.08	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	3585	-21.20	20240103	2675	5.61	20240308	4275	-33.92	20230313	2605	8.45	20230727	0.00	N	014100	500	59 억		53702	N	N	0	N	00	N
119	20240311	110253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-10	5	-0.36	15615315	5557	27.33	2820	2845	2790	3655	1975	2815	2810.03	0.46	0	-271	2968	2891	2783	2706	2598	2837	2652	59	840	500	1910	5	1	11800000	331	-2.82	0.39	12	0.05	-994.00	7250.00	5240	20230308	-46.47	2605	20230727	7.68	3585	-21.76	20240103	2675	4.86	20240308	4275	-34.39	20230313	2605	7.68	20230727	0.00	N	014100	500	59 억		53702	N	N	0	N	00	N
120	20240311	100252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-10	5	-0.36	10701970	3800	18.69	2820	2845	2805	3655	1975	2815	2816.31	0.46	0	-446	2968	2891	2783	2706	2598	2837	2652	59	840	500	1910	5	1	11800000	331	-2.82	0.39	12	0.03	-994.00	7250.00	5240	20230308	-46.47	2605	20230727	7.68	3585	-21.76	20240103	2675	4.86	20240308	4275	-34.39	20230313	2605	7.68	20230727	0.00	N	014100	500	59 억		53702	N	N	0	N	00	N
121	20240311	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	5	2	0.18	1139280	404	1.99	2820	2820	2820	3655	1975	2815	2820.00	0.46	0	-41	2968	2891	2783	2706	2598	2837	2652	59	840	500	1910	5	1	11800000	333	-2.84	0.39	12	0.00	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	4275	-34.04	20230313	2605	8.25	20230727	0.00	N	014100	500	59 억		53702	N	N	0	N	00	N
122	20240308	160253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-55	5	-1.92	57079850	20336	171.47	2845	2860	2675	3730	2010	2870	2806.84	0.46	0	-310	2926	2897	2871	2842	2816	2885	2830	59	860	500	1950	5	1	11800000	332	-2.83	0.39	12	0.17	-994.00	7250.00	5240	20230308	-46.28	2605	20230727	8.06	3585	-21.48	20240103	2675	5.23	20240308	5240	-46.28	20230308	2605	8.06	20230727	0.00	N	014100	500	59 억		53929	N	N	0	N	00	N
123	20240308	150253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-50	5	-1.74	52509955	18718	157.82	2845	2860	2675	3730	2010	2870	2805.32	0.46	0	-313	2926	2897	2871	2842	2816	2885	2830	59	860	500	1950	5	1	11800000	333	-2.84	0.39	12	0.16	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	5240	-46.18	20230308	2605	8.25	20230727	0.00	N	014100	500	59 억		53929	N	N	0	N	00	N
124	20240308	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-50	5	-1.74	47136940	16811	141.75	2845	2860	2675	3730	2010	2870	2803.93	0.46	0	521	2926	2897	2871	2842	2816	2885	2830	59	860	500	1950	5	1	11800000	333	-2.84	0.39	12	0.14	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	5240	-46.18	20230308	2605	8.25	20230727	0.00	N	014100	500	59 억		53929	N	N	0	N	00	N
125	20240308	130252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-50	5	-1.74	40586110	14482	122.11	2845	2860	2675	3730	2010	2870	2802.52	0.46	0	585	2926	2897	2871	2842	2816	2885	2830	59	860	500	1950	5	1	11800000	333	-2.84	0.39	12	0.12	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	5240	-46.18	20230308	2605	8.25	20230727	0.00	N	014100	500	59 억		53929	N	N	0	N	00	N
126	20240308	120253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-50	5	-1.74	40419680	14423	121.61	2845	2860	2675	3730	2010	2870	2802.45	0.46	0	609	2926	2897	2871	2842	2816	2885	2830	59	860	500	1950	5	1	11800000	333	-2.84	0.39	12	0.12	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	3585	-21.34	20240103	2675	5.42	20240308	5240	-46.18	20230308	2605	8.25	20230727	0.00	N	014100	500	59 억		53929	N	N	0	N	00	N
127	20240308	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-45	5	-1.57	38024335	13566	114.38	2845	2860	2675	3730	2010	2870	2802.91	0.46	0	605	2926	2897	2871	2842	2816	2885	2830	59	860	500	1950	5	1	11800000	333	-2.84	0.39	12	0.11	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	3585	-21.20	20240103	2675	5.61	20240308	5240	-46.09	20230308	2605	8.45	20230727	0.00	N	014100	500	59 억		53929	N	N	0	N	00	N
128	20240308	100251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-45	5	-1.57	20728980	7326	61.77	2845	2860	2800	3730	2010	2870	2829.51	0.46	0	697	2926	2897	2871	2842	2816	2885	2830	59	860	500	1950	5	1	11800000	333	-2.84	0.39	12	0.06	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	3585	-21.20	20240103	2800	0.89	20240308	5240	-46.09	20230308	2605	8.45	20230727	0.00	N	014100	500	59 억		53929	N	N	0	N	00	N
129	20240308	090250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-25	5	-0.87	113800	40	0.34	2845	2845	2845	3730	2010	2870	2845.00	0.46	0	0	2926	2897	2871	2842	2816	2885	2830	59	860	500	1950	5	1	11800000	336	-2.86	0.39	12	0.00	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	3585	-20.64	20240103	2825	0.71	20240220	5240	-45.71	20230308	2605	9.21	20230727	0.00	N	014100	500	59 억		53929	N	N	0	N	00	N
130	20240307	160252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-30	5	-1.03	33994865	11860	190.03	2900	2900	2845	3770	2030	2900	2866.34	0.47	0	-1197	2943	2921	2878	2856	2813	2932	2867	59	870	500	1970	5	1	11800000	339	-2.89	0.40	12	0.10	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	3585	-19.94	20240103	2825	1.59	20240220	5240	-45.23	20230308	2605	10.17	20230727	0.00	N	014100	500	59 억		55103	N	N	0	N	00	N
131	20240307	150240	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-30	5	-1.03	32599825	11373	182.23	2900	2900	2845	3770	2030	2900	2866.42	0.47	0	-1141	2943	2921	2878	2856	2813	2932	2867	59	870	500	1970	5	1	11800000	339	-2.89	0.40	12	0.10	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	3585	-19.94	20240103	2825	1.59	20240220	5240	-45.23	20230308	2605	10.17	20230727	0.00	N	014100	500	59 억		55103	N	N	0	N	00	N
132	20240307	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-30	5	-1.03	30343755	10587	169.64	2900	2900	2845	3770	2030	2900	2866.13	0.47	0	-979	2943	2921	2878	2856	2813	2932	2867	59	870	500	1970	5	1	11800000	339	-2.89	0.40	12	0.09	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	3585	-19.94	20240103	2825	1.59	20240220	5240	-45.23	20230308	2605	10.17	20230727	0.00	N	014100	500	59 억		55103	N	N	0	N	00	N
133	20240307	130249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-30	5	-1.03	24901735	8689	139.22	2900	2900	2845	3770	2030	2900	2865.89	0.47	0	-902	2943	2921	2878	2856	2813	2932	2867	59	870	500	1970	5	1	11800000	339	-2.89	0.40	12	0.07	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	3585	-19.94	20240103	2825	1.59	20240220	5240	-45.23	20230308	2605	10.17	20230727	0.00	N	014100	500	59 억		55103	N	N	0	N	00	N
134	20240307	120249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-25	5	-0.86	24812750	8658	138.73	2900	2900	2845	3770	2030	2900	2865.88	0.47	0	-902	2943	2921	2878	2856	2813	2932	2867	59	870	500	1970	5	1	11800000	339	-2.89	0.40	12	0.07	-994.00	7250.00	5240	20230308	-45.13	2605	20230727	10.36	3585	-19.80	20240103	2825	1.77	20240220	5240	-45.13	20230308	2605	10.36	20230727	0.00	N	014100	500	59 억		55103	N	N	0	N	00	N
135	20240307	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-25	5	-0.86	22893000	7988	127.99	2900	2900	2845	3770	2030	2900	2865.92	0.47	0	-902	2943	2921	2878	2856	2813	2932	2867	59	870	500	1970	5	1	11800000	339	-2.89	0.40	12	0.07	-994.00	7250.00	5240	20230308	-45.13	2605	20230727	10.36	3585	-19.80	20240103	2825	1.77	20240220	5240	-45.13	20230308	2605	10.36	20230727	0.00	N	014100	500	59 억		55103	N	N	0	N	00	N
136	20240307	100252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-35	5	-1.21	9606945	3351	53.69	2900	2900	2845	3770	2030	2900	2866.89	0.47	0	-901	2943	2921	2878	2856	2813	2932	2867	59	870	500	1970	5	1	11800000	338	-2.88	0.40	12	0.03	-994.00	7250.00	5240	20230308	-45.32	2605	20230727	9.98	3585	-20.08	20240103	2825	1.42	20240220	5240	-45.32	20230308	2605	9.98	20230727	0.00	N	014100	500	59 억		55103	N	N	0	N	00	N
137	20240307	090249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-25	5	-0.86	1765915	609	9.76	2900	2900	2875	3770	2030	2900	2899.70	0.47	0	-98	2943	2921	2878	2856	2813	2932	2867	59	870	500	1970	5	1	11800000	339	-2.89	0.40	12	0.01	-994.00	7250.00	5240	20230308	-45.13	2605	20230727	10.36	3585	-19.80	20240103	2825	1.77	20240220	5240	-45.13	20230308	2605	10.36	20230727	0.00	N	014100	500	59 억		55103	N	N	0	N	00	N
138	20240306	160248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	18015440	6241	19.53	2860	2900	2835	3740	2020	2880	2886.63	0.47	0	-556	2986	2932	2896	2842	2806	2915	2825	59	860	500	1950	5	1	11800000	342	-2.92	0.40	12	0.05	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	3585	-19.11	20240103	2825	2.65	20240220	5240	-44.66	20230308	2605	11.32	20230727	0.00	N	014100	500	59 억		55624	N	N	0	N	00	N
139	20240306	150249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	17362940	6016	18.82	2860	2900	2835	3740	2020	2880	2886.13	0.47	0	-496	2986	2932	2896	2842	2806	2915	2825	59	860	500	1950	5	1	11800000	342	-2.92	0.40	12	0.05	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	3585	-19.11	20240103	2825	2.65	20240220	5240	-44.66	20230308	2605	11.32	20230727	0.00	N	014100	500	59 억		55624	N	N	0	N	00	N
140	20240306	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	16234940	5626	17.60	2860	2900	2835	3740	2020	2880	2885.70	0.47	0	-496	2986	2932	2896	2842	2806	2915	2825	59	860	500	1950	5	1	11800000	341	-2.91	0.40	12	0.05	-994.00	7250.00	5240	20230308	-44.85	2605	20230727	10.94	3585	-19.39	20240103	2825	2.30	20240220	5240	-44.85	20230308	2605	10.94	20230727	0.00	N	014100	500	59 억		55624	N	N	0	N	00	N
141	20240306	130249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	15	2	0.52	7966975	2773	8.68	2860	2900	2835	3740	2020	2880	2873.05	0.47	0	-487	2986	2932	2896	2842	2806	2915	2825	59	860	500	1950	5	1	11800000	342	-2.91	0.40	12	0.02	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	3585	-19.25	20240103	2825	2.48	20240220	5240	-44.75	20230308	2605	11.13	20230727	0.00	N	014100	500	59 억		55624	N	N	0	N	00	N
142	20240306	120250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	7871510	2740	8.57	2860	2900	2835	3740	2020	2880	2872.81	0.47	0	-487	2986	2932	2896	2842	2806	2915	2825	59	860	500	1950	5	1	11800000	342	-2.92	0.40	12	0.02	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	3585	-19.11	20240103	2825	2.65	20240220	5240	-44.66	20230308	2605	11.32	20230727	0.00	N	014100	500	59 억		55624	N	N	0	N	00	N
143	20240306	110250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	4763205	1660	5.19	2860	2880	2835	3740	2020	2880	2869.40	0.47	0	-432	2986	2932	2896	2842	2806	2915	2825	59	860	500	1950	5	1	11800000	340	-2.90	0.40	12	0.01	-994.00	7250.00	5240	20230308	-45.04	2605	20230727	10.56	3585	-19.67	20240103	2825	1.95	20240220	5240	-45.04	20230308	2605	10.56	20230727	0.00	N	014100	500	59 억		55624	N	N	0	N	00	N
144	20240306	100246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-5	5	-0.17	3290650	1148	3.59	2860	2880	2835	3740	2020	2880	2866.42	0.47	0	-338	2986	2932	2896	2842	2806	2915	2825	59	860	500	1950	5	1	11800000	339	-2.89	0.40	12	0.01	-994.00	7250.00	5240	20230308	-45.13	2605	20230727	10.36	3585	-19.80	20240103	2825	1.77	20240220	5240	-45.13	20230308	2605	10.36	20230727	0.00	N	014100	500	59 억		55624	N	N	0	N	00	N
145	20240306	090249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	630885	221	0.69	2860	2860	2850	3740	2020	2880	2854.68	0.47	0	-132	2986	2932	2896	2842	2806	2915	2825	59	860	500	1950	5	1	11800000	337	-2.88	0.39	12	0.00	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	3585	-20.22	20240103	2825	1.24	20240220	5240	-45.42	20230308	2605	9.79	20230727	0.00	N	014100	500	59 억		55624	N	N	0	N	00	N
146	20240305	160247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-70	5	-2.37	92666555	31960	122.63	2950	2950	2860	3835	2065	2950	2899.45	0.48	0	-1487	3040	2995	2945	2900	2850	2970	2875	59	885	500	2000	5	1	11800000	340	-2.90	0.40	12	0.27	-994.00	7250.00	5240	20230308	-45.04	2605	20230727	10.56	3585	-19.67	20240103	2825	1.95	20240220	5240	-45.04	20230308	2605	10.56	20230727	0.00	N	014100	500	59 억		56995	N	N	0	N	00	N
147	20240305	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-45	5	-1.53	86392320	29786	114.29	2950	2950	2860	3835	2065	2950	2900.43	0.48	0	-1420	3040	2995	2945	2900	2850	2970	2875	59	885	500	2000	5	1	11800000	343	-2.92	0.40	12	0.25	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	3585	-18.97	20240103	2825	2.83	20240220	5240	-44.56	20230308	2605	11.52	20230727	0.00	N	014100	500	59 억		56995	N	N	0	N	00	N
148	20240305	140245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-50	5	-1.69	77547175	26713	102.50	2950	2950	2860	3835	2065	2950	2902.98	0.48	0	-1407	3040	2995	2945	2900	2850	2970	2875	59	885	500	2000	5	1	11800000	342	-2.92	0.40	12	0.23	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	3585	-19.11	20240103	2825	2.65	20240220	5240	-44.66	20230308	2605	11.32	20230727	0.00	N	014100	500	59 억		56995	N	N	0	N	00	N
149	20240305	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-45	5	-1.53	73142735	25194	96.67	2950	2950	2860	3835	2065	2950	2903.18	0.48	0	-717	3040	2995	2945	2900	2850	2970	2875	59	885	500	2000	5	1	11800000	343	-2.92	0.40	12	0.21	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	3585	-18.97	20240103	2825	2.83	20240220	5240	-44.56	20230308	2605	11.52	20230727	0.00	N	014100	500	59 억		56995	N	N	0	N	00	N
150	20240305	120246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-65	5	-2.20	67442810	23224	89.11	2950	2950	2860	3835	2065	2950	2904.01	0.48	0	-632	3040	2995	2945	2900	2850	2970	2875	59	885	500	2000	5	1	11800000	340	-2.90	0.40	12	0.20	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	3585	-19.53	20240103	2825	2.12	20240220	5240	-44.94	20230308	2605	10.75	20230727	0.00	N	014100	500	59 억		56995	N	N	0	N	00	N
151	20240305	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-70	5	-2.37	16375585	5630	21.60	2950	2950	2860	3835	2065	2950	2908.63	0.48	0	-535	3040	2995	2945	2900	2850	2970	2875	59	885	500	2000	5	1	11800000	340	-2.90	0.40	12	0.05	-994.00	7250.00	5240	20230308	-45.04	2605	20230727	10.56	3585	-19.67	20240103	2825	1.95	20240220	5240	-45.04	20230308	2605	10.56	20230727	0.00	N	014100	500	59 억		56995	N	N	0	N	00	N
152	20240305	100246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-45	5	-1.53	14444515	4965	19.05	2950	2950	2860	3835	2065	2950	2909.27	0.48	0	-424	3040	2995	2945	2900	2850	2970	2875	59	885	500	2000	5	1	11800000	343	-2.92	0.40	12	0.04	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	3585	-18.97	20240103	2825	2.83	20240220	5240	-44.56	20230308	2605	11.52	20230727	0.00	N	014100	500	59 억		56995	N	N	0	N	00	N
153	20240305	090246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	0	3	0.00	4245050	1439	5.52	2950	2950	2950	3835	2065	2950	2950.00	0.48	0	-155	3040	2995	2945	2900	2850	2970	2875	59	885	500	2000	5	1	11800000	348	-2.97	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	3585	-17.71	20240103	2825	4.42	20240220	5240	-43.70	20230308	2605	13.24	20230727	0.00	N	014100	500	59 억		56995	N	N	0	N	00	N
154	20240304	160246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-40	5	-1.34	76245105	26052	87.07	2990	2990	2895	3885	2095	2990	2925.57	0.50	0	-2467	3133	3061	2993	2921	2853	3097	2957	59	895	500	2030	5	1	11800000	348	-2.97	0.41	12	0.22	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	3585	-17.71	20240103	2825	4.42	20240220	5240	-43.70	20230308	2605	13.24	20230727	0.00	N	014100	500	59 억		59414	N	N	0	N	00	N
155	20240304	150245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-70	5	-2.34	71659950	24490	81.85	2990	2990	2895	3885	2095	2990	2924.93	0.50	0	-2312	3133	3061	2993	2921	2853	3097	2957	59	895	500	2030	5	1	11800000	345	-2.94	0.40	12	0.21	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	3585	-18.55	20240103	2825	3.36	20240220	5240	-44.27	20230308	2605	12.09	20230727	0.00	N	014100	500	59 억		59414	N	N	0	N	00	N
156	20240304	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-95	5	-3.18	63024910	21524	71.94	2990	2990	2895	3885	2095	2990	2926.84	0.50	0	-1428	3133	3061	2993	2921	2853	3097	2957	59	895	500	2030	5	1	11800000	342	-2.91	0.40	12	0.18	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	3585	-19.25	20240103	2825	2.48	20240220	5240	-44.75	20230308	2605	11.13	20230727	0.00	N	014100	500	59 억		59414	N	N	0	N	00	N
157	20240304	130243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-80	5	-2.68	56049605	19119	63.90	2990	2990	2900	3885	2095	2990	2930.25	0.50	0	-1272	3133	3061	2993	2921	2853	3097	2957	59	895	500	2030	5	1	11800000	343	-2.93	0.40	12	0.16	-994.00	7250.00	5240	20230308	-44.47	2605	20230727	11.71	3585	-18.83	20240103	2825	3.01	20240220	5240	-44.47	20230308	2605	11.71	20230727	0.00	N	014100	500	59 억		59414	N	N	0	N	00	N
158	20240304	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-80	5	-2.68	47624770	16217	54.20	2990	2990	2900	3885	2095	2990	2935.24	0.50	0	-1136	3133	3061	2993	2921	2853	3097	2957	59	895	500	2030	5	1	11800000	343	-2.93	0.40	12	0.14	-994.00	7250.00	5240	20230308	-44.47	2605	20230727	11.71	3585	-18.83	20240103	2825	3.01	20240220	5240	-44.47	20230308	2605	11.71	20230727	0.00	N	014100	500	59 억		59414	N	N	0	N	00	N
159	20240304	110242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-80	5	-2.68	45046510	15331	51.24	2990	2990	2900	3885	2095	2990	2936.74	0.50	0	-1061	3133	3061	2993	2921	2853	3097	2957	59	895	500	2030	5	1	11800000	343	-2.93	0.40	12	0.13	-994.00	7250.00	5240	20230308	-44.47	2605	20230727	11.71	3585	-18.83	20240103	2825	3.01	20240220	5240	-44.47	20230308	2605	11.71	20230727	0.00	N	014100	500	59 억		59414	N	N	0	N	00	N
160	20240304	100243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-75	5	-2.51	34664140	11759	39.30	2990	2990	2900	3885	2095	2990	2946.25	0.50	0	-443	3133	3061	2993	2921	2853	3097	2957	59	895	500	2030	5	1	11800000	344	-2.93	0.40	12	0.10	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	3585	-18.69	20240103	2825	3.19	20240220	5240	-44.37	20230308	2605	11.90	20230727	0.00	N	014100	500	59 억		59414	N	N	0	N	00	N
161	20240304	090244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-10	5	-0.33	17575080	5896	19.71	2990	2990	2965	3885	2095	2990	2980.11	0.50	0	-288	3133	3061	2993	2921	2853	3097	2957	59	895	500	2030	5	1	11800000	352	-3.00	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	3585	-16.88	20240103	2825	5.49	20240220	5240	-43.13	20230308	2605	14.40	20230727	0.00	N	014100	500	59 억		59414	N	N	0	N	00	N