KissMeData/226340/price/prices-20240301.csv

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
20240329,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-145,5,-5.92,3060192675,1323423,111.16,2445,2445,2245,3185,1715,2450,2312.32,1.84,0,-316541,2640,2545,2480,2385,2320,2512,2352,35,735,100,1560,5,1,35388330,816,-109.76,2.31,12,3.74,-21.00,996.00,3280,20230822,-29.73,1363,20230427,69.11,3035,-24.05,20240123,2130,8.22,20240311,3280,-29.73,20230822,1363,69.11,20230427,5.35,N,226340,100,35 억,,649992,N,N,0,N,00,N
20240329,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-160,5,-6.53,2956933390,1278534,107.39,2445,2445,2245,3185,1715,2450,2312.74,1.84,0,-296346,2640,2545,2480,2385,2320,2512,2352,35,735,100,1560,5,1,35388330,810,-109.05,2.30,12,3.61,-21.00,996.00,3280,20230822,-30.18,1363,20230427,68.01,3035,-24.55,20240123,2130,7.51,20240311,3280,-30.18,20230822,1363,68.01,20230427,5.35,N,226340,100,35 억,,649992,N,N,0,N,00,N
20240329,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-160,5,-6.53,2342385995,1007960,84.66,2445,2445,2280,3185,1715,2450,2323.88,1.84,0,-259765,2640,2545,2480,2385,2320,2512,2352,35,735,100,1560,5,1,35388330,810,-109.05,2.30,12,2.85,-21.00,996.00,3280,20230822,-30.18,1363,20230427,68.01,3035,-24.55,20240123,2130,7.51,20240311,3280,-30.18,20230822,1363,68.01,20230427,5.35,N,226340,100,35 억,,649992,N,N,0,N,00,N
20240329,130938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-140,5,-5.71,2131814055,916165,76.95,2445,2445,2280,3185,1715,2450,2326.88,1.84,0,-215453,2640,2545,2480,2385,2320,2512,2352,35,735,100,1560,5,1,35388330,817,-110.00,2.32,12,2.59,-21.00,996.00,3280,20230822,-29.57,1363,20230427,69.48,3035,-23.89,20240123,2130,8.45,20240311,3280,-29.57,20230822,1363,69.48,20230427,5.35,N,226340,100,35 억,,649992,N,N,0,N,00,N
20240329,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-160,5,-6.53,1914821425,821643,69.01,2445,2445,2280,3185,1715,2450,2330.46,1.84,0,-154183,2640,2545,2480,2385,2320,2512,2352,35,735,100,1560,5,1,35388330,810,-109.05,2.30,12,2.32,-21.00,996.00,3280,20230822,-30.18,1363,20230427,68.01,3035,-24.55,20240123,2130,7.51,20240311,3280,-30.18,20230822,1363,68.01,20230427,5.35,N,226340,100,35 억,,649992,N,N,0,N,00,N
20240329,110936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-130,5,-5.31,1234995620,525312,44.12,2445,2445,2305,3185,1715,2450,2350.96,1.84,0,-163234,2640,2545,2480,2385,2320,2512,2352,35,735,100,1560,5,1,35388330,821,-110.48,2.33,12,1.48,-21.00,996.00,3280,20230822,-29.27,1363,20230427,70.21,3035,-23.56,20240123,2130,8.92,20240311,3280,-29.27,20230822,1363,70.21,20230427,5.35,N,226340,100,35 억,,649992,N,N,0,N,00,N
20240329,100937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-100,5,-4.08,700458020,295468,24.82,2445,2445,2340,3185,1715,2450,2370.65,1.84,0,-98491,2640,2545,2480,2385,2320,2512,2352,35,735,100,1560,5,1,35388330,832,-111.90,2.36,12,0.83,-21.00,996.00,3280,20230822,-28.35,1363,20230427,72.41,3035,-22.57,20240123,2130,10.33,20240311,3280,-28.35,20230822,1363,72.41,20230427,5.35,N,226340,100,35 억,,649992,N,N,0,N,00,N
20240329,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-65,5,-2.65,152692765,63571,5.34,2445,2445,2370,3185,1715,2450,2401.85,1.84,0,-5451,2640,2545,2480,2385,2320,2512,2352,35,735,100,1560,5,1,35388330,844,-113.57,2.39,12,0.18,-21.00,996.00,3280,20230822,-27.29,1363,20230427,74.98,3035,-21.42,20240123,2130,11.97,20240311,3280,-27.29,20230822,1363,74.98,20230427,5.35,N,226340,100,35 억,,649992,N,N,0,N,00,N
20240328,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-50,5,-2.00,2942314535,1182608,100.93,2480,2575,2415,3250,1750,2500,2488.00,1.42,0,132386,2623,2561,2503,2441,2383,2592,2472,35,750,100,1600,5,1,35388330,867,-116.67,2.46,12,3.34,-21.00,996.00,3280,20230822,-25.30,1363,20230427,79.75,3035,-19.28,20240123,2130,15.02,20240311,3280,-25.30,20230822,1363,79.75,20230427,4.63,N,226340,100,35 억,,503677,N,N,0,N,00,N
20240328,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-55,5,-2.20,2886845455,1159933,98.99,2480,2575,2415,3250,1750,2500,2488.80,1.42,0,122934,2623,2561,2503,2441,2383,2592,2472,35,750,100,1600,5,1,35388330,865,-116.43,2.45,12,3.28,-21.00,996.00,3280,20230822,-25.46,1363,20230427,79.38,3035,-19.44,20240123,2130,14.79,20240311,3280,-25.46,20230822,1363,79.38,20230427,4.63,N,226340,100,35 억,,503677,N,N,0,N,00,N
20240328,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-40,5,-1.60,2616710330,1049738,89.59,2480,2575,2415,3250,1750,2500,2492.73,1.42,0,115580,2623,2561,2503,2441,2383,2592,2472,35,750,100,1600,5,1,35388330,871,-117.14,2.47,12,2.97,-21.00,996.00,3280,20230822,-25.00,1363,20230427,80.48,3035,-18.95,20240123,2130,15.49,20240311,3280,-25.00,20230822,1363,80.48,20230427,4.63,N,226340,100,35 억,,503677,N,N,0,N,00,N
20240328,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-80,5,-3.20,2419983395,968865,82.69,2480,2575,2415,3250,1750,2500,2497.75,1.42,0,112183,2623,2561,2503,2441,2383,2592,2472,35,750,100,1600,5,1,35388330,856,-115.24,2.43,12,2.74,-21.00,996.00,3280,20230822,-26.22,1363,20230427,77.55,3035,-20.26,20240123,2130,13.62,20240311,3280,-26.22,20230822,1363,77.55,20230427,4.63,N,226340,100,35 억,,503677,N,N,0,N,00,N
20240328,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-65,5,-2.60,2146483715,856525,73.10,2480,2575,2420,3250,1750,2500,2506.04,1.42,0,97742,2623,2561,2503,2441,2383,2592,2472,35,750,100,1600,5,1,35388330,862,-115.95,2.44,12,2.42,-21.00,996.00,3280,20230822,-25.76,1363,20230427,78.65,3035,-19.77,20240123,2130,14.32,20240311,3280,-25.76,20230822,1363,78.65,20230427,4.63,N,226340,100,35 억,,503677,N,N,0,N,00,N
20240328,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-35,5,-1.40,1691381295,670292,57.20,2480,2575,2460,3250,1750,2500,2523.35,1.42,0,28501,2623,2561,2503,2441,2383,2592,2472,35,750,100,1600,5,1,35388330,872,-117.38,2.47,12,1.89,-21.00,996.00,3280,20230822,-24.85,1363,20230427,80.85,3035,-18.78,20240123,2130,15.73,20240311,3280,-24.85,20230822,1363,80.85,20230427,4.63,N,226340,100,35 억,,503677,N,N,0,N,00,N
20240328,100952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,45,2,1.80,1159192365,456773,38.98,2480,2575,2475,3250,1750,2500,2537.79,1.42,0,25188,2623,2561,2503,2441,2383,2592,2472,35,750,100,1600,5,1,35388330,901,-121.19,2.56,12,1.29,-21.00,996.00,3280,20230822,-22.41,1363,20230427,86.72,3035,-16.14,20240123,2130,19.48,20240311,3280,-22.41,20230822,1363,86.72,20230427,4.63,N,226340,100,35 억,,503677,N,N,0,N,00,N
20240328,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,20,2,0.80,161933080,64231,5.48,2480,2540,2480,3250,1750,2500,2521.10,1.42,0,7262,2623,2561,2503,2441,2383,2592,2472,35,750,100,1600,5,1,35388330,892,-120.00,2.53,12,0.18,-21.00,996.00,3280,20230822,-23.17,1363,20230427,84.89,3035,-16.97,20240123,2130,18.31,20240311,3280,-23.17,20230822,1363,84.89,20230427,4.63,N,226340,100,35 억,,503677,N,N,0,N,00,N
20240327,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,15,2,0.60,2916370775,1158624,24.03,2470,2565,2445,3230,1740,2485,2517.11,1.36,0,3173,2725,2605,2440,2320,2155,2665,2380,35,745,100,1590,5,1,35388330,885,38.46,2.99,12,3.27,65.00,835.00,3280,20230822,-23.78,1363,20230427,83.42,3035,-17.63,20240123,2130,17.37,20240311,3280,-23.78,20230822,1363,83.42,20230427,4.72,N,226340,100,35 억,,482388,N,N,0,N,00,N
20240327,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,40,2,1.61,2848429975,1131476,23.47,2470,2565,2445,3230,1740,2485,2517.45,1.36,0,-531,2725,2605,2440,2320,2155,2665,2380,35,745,100,1590,5,1,35388330,894,38.85,3.02,12,3.20,65.00,835.00,3280,20230822,-23.02,1363,20230427,85.25,3035,-16.80,20240123,2130,18.54,20240311,3280,-23.02,20230822,1363,85.25,20230427,4.72,N,226340,100,35 억,,482388,N,N,0,N,00,N
20240327,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,45,2,1.81,2642727825,1049948,21.78,2470,2565,2445,3230,1740,2485,2517.01,1.36,0,22333,2725,2605,2440,2320,2155,2665,2380,35,745,100,1590,5,1,35388330,895,38.92,3.03,12,2.97,65.00,835.00,3280,20230822,-22.87,1363,20230427,85.62,3035,-16.64,20240123,2130,18.78,20240311,3280,-22.87,20230822,1363,85.62,20230427,4.72,N,226340,100,35 억,,482388,N,N,0,N,00,N
20240327,130946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,60,2,2.41,2306473585,917640,19.04,2470,2565,2445,3230,1740,2485,2513.48,1.36,0,57293,2725,2605,2440,2320,2155,2665,2380,35,745,100,1590,5,1,35388330,901,39.15,3.05,12,2.59,65.00,835.00,3280,20230822,-22.41,1363,20230427,86.72,3035,-16.14,20240123,2130,19.48,20240311,3280,-22.41,20230822,1363,86.72,20230427,4.72,N,226340,100,35 억,,482388,N,N,0,N,00,N
20240327,120945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,60,2,2.41,2059767345,819770,17.01,2470,2565,2445,3230,1740,2485,2512.62,1.36,0,52149,2725,2605,2440,2320,2155,2665,2380,35,745,100,1590,5,1,35388330,901,39.15,3.05,12,2.32,65.00,835.00,3280,20230822,-22.41,1363,20230427,86.72,3035,-16.14,20240123,2130,19.48,20240311,3280,-22.41,20230822,1363,86.72,20230427,4.72,N,226340,100,35 억,,482388,N,N,0,N,00,N
20240327,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,70,2,2.82,1820499510,725478,15.05,2470,2565,2445,3230,1740,2485,2509.38,1.36,0,41356,2725,2605,2440,2320,2155,2665,2380,35,745,100,1590,5,1,35388330,904,39.31,3.06,12,2.05,65.00,835.00,3280,20230822,-22.10,1363,20230427,87.45,3035,-15.82,20240123,2130,19.95,20240311,3280,-22.10,20230822,1363,87.45,20230427,4.72,N,226340,100,35 억,,482388,N,N,0,N,00,N
20240327,100942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,40,2,1.61,992803775,400178,8.30,2470,2540,2445,3230,1740,2485,2480.91,1.36,0,-402,2725,2605,2440,2320,2155,2665,2380,35,745,100,1590,5,1,35388330,894,38.85,3.02,12,1.13,65.00,835.00,3280,20230822,-23.02,1363,20230427,85.25,3035,-16.80,20240123,2130,18.54,20240311,3280,-23.02,20230822,1363,85.25,20230427,4.72,N,226340,100,35 억,,482388,N,N,0,N,00,N
20240327,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,5,2,0.20,287663105,115748,2.40,2470,2510,2470,3230,1740,2485,2485.25,1.36,0,19648,2725,2605,2440,2320,2155,2665,2380,35,745,100,1590,5,1,35388330,881,38.31,2.98,12,0.33,65.00,835.00,3280,20230822,-24.09,1363,20230427,82.69,3035,-17.96,20240123,2130,16.90,20240311,3280,-24.09,20230822,1363,82.69,20230427,4.72,N,226340,100,35 억,,482388,N,N,0,N,00,N
20240326,160841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,195,2,8.52,11800966045,4800857,1625.63,2285,2560,2275,2975,1605,2290,2458.09,0.78,0,254261,2340,2315,2275,2250,2210,2327,2262,35,685,100,1460,5,1,35388330,879,38.23,2.98,12,13.57,65.00,835.00,3280,20230822,-24.24,1363,20230427,82.32,3035,-18.12,20240123,2130,16.67,20240311,3280,-24.24,20230822,1363,82.32,20230427,4.78,N,226340,100,35 억,,276251,N,N,0,N,00,N
20240326,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,220,2,9.61,11504658415,4682236,1585.46,2285,2560,2275,2975,1605,2290,2457.09,0.78,0,246420,2340,2315,2275,2250,2210,2327,2262,35,685,100,1460,5,1,35388330,888,38.62,3.01,12,13.23,65.00,835.00,3280,20230822,-23.48,1363,20230427,84.15,3035,-17.30,20240123,2130,17.84,20240311,3280,-23.48,20230822,1363,84.15,20230427,4.78,N,226340,100,35 억,,276251,N,N,0,N,00,N
20240326,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,175,2,7.64,10160127800,4142540,1402.71,2285,2560,2275,2975,1605,2290,2452.63,0.78,0,106833,2340,2315,2275,2250,2210,2327,2262,35,685,100,1460,5,1,35388330,872,37.92,2.95,12,11.71,65.00,835.00,3280,20230822,-24.85,1363,20230427,80.85,3035,-18.78,20240123,2130,15.73,20240311,3280,-24.85,20230822,1363,80.85,20230427,4.78,N,226340,100,35 억,,276251,N,N,0,N,00,N
20240326,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,160,2,6.99,9133551710,3723442,1260.80,2285,2560,2275,2975,1605,2290,2452.99,0.78,0,-11143,2340,2315,2275,2250,2210,2327,2262,35,685,100,1460,5,1,35388330,867,37.69,2.93,12,10.52,65.00,835.00,3280,20230822,-25.30,1363,20230427,79.75,3035,-19.28,20240123,2130,15.02,20240311,3280,-25.30,20230822,1363,79.75,20230427,4.78,N,226340,100,35 억,,276251,N,N,0,N,00,N
20240326,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,50,2,2.18,1011277920,434395,147.09,2285,2365,2275,2975,1605,2290,2328.01,0.78,0,-108466,2340,2315,2275,2250,2210,2327,2262,35,685,100,1460,5,1,35388330,828,36.00,2.80,12,1.23,65.00,835.00,3280,20230822,-28.66,1363,20230427,71.68,3035,-22.90,20240123,2130,9.86,20240311,3280,-28.66,20230822,1363,71.68,20230427,4.78,N,226340,100,35 억,,276251,N,N,0,N,00,N
20240326,110925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,55,2,2.40,787729275,339359,114.91,2285,2360,2275,2975,1605,2290,2321.23,0.78,0,-95387,2340,2315,2275,2250,2210,2327,2262,35,685,100,1460,5,1,35388330,830,36.08,2.81,12,0.96,65.00,835.00,3280,20230822,-28.51,1363,20230427,72.05,3035,-22.73,20240123,2130,10.09,20240311,3280,-28.51,20230822,1363,72.05,20230427,4.78,N,226340,100,35 억,,276251,N,N,0,N,00,N
20240326,100936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,45,2,1.97,303038255,131669,44.58,2285,2335,2275,2975,1605,2290,2301.52,0.78,0,-13775,2340,2315,2275,2250,2210,2327,2262,35,685,100,1460,5,1,35388330,826,35.92,2.80,12,0.37,65.00,835.00,3280,20230822,-28.81,1363,20230427,71.31,3035,-23.06,20240123,2130,9.62,20240311,3280,-28.81,20230822,1363,71.31,20230427,4.78,N,226340,100,35 억,,276251,N,N,0,N,00,N
20240326,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-5,5,-0.22,37101470,16219,5.49,2285,2300,2275,2975,1605,2290,2287.53,0.78,0,-7151,2340,2315,2275,2250,2210,2327,2262,35,685,100,1460,5,1,35388330,809,35.15,2.74,12,0.05,65.00,835.00,3280,20230822,-30.34,1363,20230427,67.64,3035,-24.71,20240123,2130,7.28,20240311,3280,-30.34,20230822,1363,67.64,20230427,4.78,N,226340,100,35 억,,276251,N,N,0,N,00,N
20240325,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,40,2,1.78,663691140,291906,161.26,2270,2300,2235,2925,1575,2250,2273.66,0.67,0,40212,2300,2275,2240,2215,2180,2287,2227,35,675,100,1440,5,1,35388330,810,35.23,2.74,12,0.82,65.00,835.00,3280,20230822,-30.18,1363,20230427,68.01,3035,-24.55,20240123,2130,7.51,20240311,3280,-30.18,20230822,1363,68.01,20230427,4.83,N,226340,100,35 억,,235976,N,N,0,N,00,N
20240325,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,40,2,1.78,584630095,257425,142.21,2270,2300,2235,2925,1575,2250,2271.23,0.67,0,47164,2300,2275,2240,2215,2180,2287,2227,35,675,100,1440,5,1,35388330,810,35.23,2.74,12,0.73,65.00,835.00,3280,20230822,-30.18,1363,20230427,68.01,3035,-24.55,20240123,2130,7.51,20240311,3280,-30.18,20230822,1363,68.01,20230427,4.83,N,226340,100,35 억,,235976,N,N,0,N,00,N
20240325,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,15,2,0.67,489170125,215527,119.06,2270,2300,2235,2925,1575,2250,2269.83,0.67,0,59443,2300,2275,2240,2215,2180,2287,2227,35,675,100,1440,5,1,35388330,802,34.85,2.71,12,0.61,65.00,835.00,3280,20230822,-30.95,1363,20230427,66.18,3035,-25.37,20240123,2130,6.34,20240311,3280,-30.95,20230822,1363,66.18,20230427,4.83,N,226340,100,35 억,,235976,N,N,0,N,00,N
20240325,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,30,2,1.33,433815500,191137,105.59,2270,2300,2235,2925,1575,2250,2269.87,0.67,0,58171,2300,2275,2240,2215,2180,2287,2227,35,675,100,1440,5,1,35388330,807,35.08,2.73,12,0.54,65.00,835.00,3280,20230822,-30.49,1363,20230427,67.28,3035,-24.88,20240123,2130,7.04,20240311,3280,-30.49,20230822,1363,67.28,20230427,4.83,N,226340,100,35 억,,235976,N,N,0,N,00,N
20240325,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,15,2,0.67,261004655,115498,63.81,2270,2285,2235,2925,1575,2250,2259.99,0.67,0,27361,2300,2275,2240,2215,2180,2287,2227,35,675,100,1440,5,1,35388330,802,34.85,2.71,12,0.33,65.00,835.00,3280,20230822,-30.95,1363,20230427,66.18,3035,-25.37,20240123,2130,6.34,20240311,3280,-30.95,20230822,1363,66.18,20230427,4.83,N,226340,100,35 억,,235976,N,N,0,N,00,N
20240325,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,20,2,0.89,235048640,104052,57.48,2270,2285,2235,2925,1575,2250,2259.13,0.67,0,27340,2300,2275,2240,2215,2180,2287,2227,35,675,100,1440,5,1,35388330,803,34.92,2.72,12,0.29,65.00,835.00,3280,20230822,-30.79,1363,20230427,66.54,3035,-25.21,20240123,2130,6.57,20240311,3280,-30.79,20230822,1363,66.54,20230427,4.83,N,226340,100,35 억,,235976,N,N,0,N,00,N
20240325,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,5,2,0.22,118543665,52654,29.09,2270,2270,2235,2925,1575,2250,2251.42,0.67,0,4318,2300,2275,2240,2215,2180,2287,2227,35,675,100,1440,5,1,35388330,798,34.69,2.70,12,0.15,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.83,N,226340,100,35 억,,235976,N,N,0,N,00,N
20240325,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,15,2,0.67,33057800,14639,8.09,2270,2270,2250,2925,1575,2250,2259.50,0.67,0,-2377,2300,2275,2240,2215,2180,2287,2227,35,675,100,1440,5,1,35388330,802,34.85,2.71,12,0.04,65.00,835.00,3280,20230822,-30.95,1363,20230427,66.18,3035,-25.37,20240123,2130,6.34,20240311,3280,-30.95,20230822,1363,66.18,20230427,4.83,N,226340,100,35 억,,235976,N,N,0,N,00,N
20240322,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,30,2,1.35,400851915,179003,64.55,2210,2265,2205,2885,1555,2220,2239.35,0.59,0,27772,2306,2262,2231,2187,2156,2247,2172,35,665,100,1420,5,1,35388330,796,34.62,2.69,12,0.51,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.79,N,226340,100,35 억,,207688,N,N,0,N,00,N
20240322,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,30,2,1.35,374776170,167405,60.37,2210,2265,2205,2885,1555,2220,2238.74,0.59,0,27319,2306,2262,2231,2187,2156,2247,2172,35,665,100,1420,5,1,35388330,796,34.62,2.69,12,0.47,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.79,N,226340,100,35 억,,207688,N,N,0,N,00,N
20240322,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,40,2,1.80,298285160,133363,48.09,2210,2265,2205,2885,1555,2220,2236.64,0.59,0,19001,2306,2262,2231,2187,2156,2247,2172,35,665,100,1420,5,1,35388330,800,34.77,2.71,12,0.38,65.00,835.00,3280,20230822,-31.10,1363,20230427,65.81,3035,-25.54,20240123,2130,6.10,20240311,3280,-31.10,20230822,1363,65.81,20230427,4.79,N,226340,100,35 억,,207688,N,N,0,N,00,N
20240322,131005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,30,2,1.35,249074525,111551,40.23,2210,2265,2205,2885,1555,2220,2232.83,0.59,0,17812,2306,2262,2231,2187,2156,2247,2172,35,665,100,1420,5,1,35388330,796,34.62,2.69,12,0.32,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.79,N,226340,100,35 억,,207688,N,N,0,N,00,N
20240322,121001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,20,2,0.90,189313470,85020,30.66,2210,2250,2205,2885,1555,2220,2226.69,0.59,0,13914,2306,2262,2231,2187,2156,2247,2172,35,665,100,1420,5,1,35388330,793,34.46,2.68,12,0.24,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2130,5.16,20240311,3280,-31.71,20230822,1363,64.34,20230427,4.79,N,226340,100,35 억,,207688,N,N,0,N,00,N
20240322,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,30,2,1.35,133082485,59909,21.60,2210,2250,2205,2885,1555,2220,2221.41,0.59,0,13565,2306,2262,2231,2187,2156,2247,2172,35,665,100,1420,5,1,35388330,796,34.62,2.69,12,0.17,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.79,N,226340,100,35 억,,207688,N,N,0,N,00,N
20240322,101000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,5,2,0.23,74868815,33822,12.20,2210,2230,2205,2885,1555,2220,2213.61,0.59,0,3157,2306,2262,2231,2187,2156,2247,2172,35,665,100,1420,5,1,35388330,787,34.23,2.66,12,0.10,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,3035,-26.69,20240123,2130,4.46,20240311,3280,-32.16,20230822,1363,63.24,20230427,4.79,N,226340,100,35 억,,207688,N,N,0,N,00,N
20240322,091000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,10,2,0.45,28472095,12869,4.64,2210,2230,2205,2885,1555,2220,2212.46,0.59,0,2480,2306,2262,2231,2187,2156,2247,2172,35,665,100,1420,5,1,35388330,789,34.31,2.67,12,0.04,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2130,4.69,20240311,3280,-32.01,20230822,1363,63.61,20230427,4.79,N,226340,100,35 억,,207688,N,N,0,N,00,N
20240321,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-30,5,-1.33,615664380,275954,135.37,2250,2275,2200,2925,1575,2250,2231.07,0.77,0,-63045,2310,2280,2255,2225,2200,2267,2212,35,675,100,1440,5,1,35388330,786,34.15,2.66,12,0.78,65.00,835.00,3280,20230822,-32.32,1363,20230427,62.88,3035,-26.85,20240123,2130,4.23,20240311,3280,-32.32,20230822,1363,62.88,20230427,4.80,N,226340,100,35 억,,271520,N,N,0,N,00,N
20240321,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-30,5,-1.33,590103730,264442,129.72,2250,2275,2200,2925,1575,2250,2231.51,0.77,0,-60233,2310,2280,2255,2225,2200,2267,2212,35,675,100,1440,5,1,35388330,786,34.15,2.66,12,0.75,65.00,835.00,3280,20230822,-32.32,1363,20230427,62.88,3035,-26.85,20240123,2130,4.23,20240311,3280,-32.32,20230822,1363,62.88,20230427,4.80,N,226340,100,35 억,,271520,N,N,0,N,00,N
20240321,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-30,5,-1.33,493491175,220723,108.27,2250,2275,2210,2925,1575,2250,2235.79,0.77,0,-42096,2310,2280,2255,2225,2200,2267,2212,35,675,100,1440,5,1,35388330,786,34.15,2.66,12,0.62,65.00,835.00,3280,20230822,-32.32,1363,20230427,62.88,3035,-26.85,20240123,2130,4.23,20240311,3280,-32.32,20230822,1363,62.88,20230427,4.80,N,226340,100,35 억,,271520,N,N,0,N,00,N
20240321,130950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-10,5,-0.44,350445660,156296,76.67,2250,2275,2225,2925,1575,2250,2242.19,0.77,0,-35162,2310,2280,2255,2225,2200,2267,2212,35,675,100,1440,5,1,35388330,793,34.46,2.68,12,0.44,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2130,5.16,20240311,3280,-31.71,20230822,1363,64.34,20230427,4.80,N,226340,100,35 억,,271520,N,N,0,N,00,N
20240321,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-25,5,-1.11,284890725,126884,62.24,2250,2275,2225,2925,1575,2250,2245.28,0.77,0,-10221,2310,2280,2255,2225,2200,2267,2212,35,675,100,1440,5,1,35388330,787,34.23,2.66,12,0.36,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,3035,-26.69,20240123,2130,4.46,20240311,3280,-32.16,20230822,1363,63.24,20230427,4.80,N,226340,100,35 억,,271520,N,N,0,N,00,N
20240321,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-5,5,-0.22,161243330,71608,35.13,2250,2275,2235,2925,1575,2250,2251.75,0.77,0,-5023,2310,2280,2255,2225,2200,2267,2212,35,675,100,1440,5,1,35388330,794,34.54,2.69,12,0.20,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,3035,-26.03,20240123,2130,5.40,20240311,3280,-31.55,20230822,1363,64.71,20230427,4.80,N,226340,100,35 억,,271520,N,N,0,N,00,N
20240321,101005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,0,3,0.00,112787115,50063,24.56,2250,2275,2235,2925,1575,2250,2252.90,0.77,0,-1600,2310,2280,2255,2225,2200,2267,2212,35,675,100,1440,5,1,35388330,796,34.62,2.69,12,0.14,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.80,N,226340,100,35 억,,271520,N,N,0,N,00,N
20240321,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,20,2,0.89,45687675,20244,9.93,2250,2275,2235,2925,1575,2250,2256.85,0.77,0,7161,2310,2280,2255,2225,2200,2267,2212,35,675,100,1440,5,1,35388330,803,34.92,2.72,12,0.06,65.00,835.00,3280,20230822,-30.79,1363,20230427,66.54,3035,-25.21,20240123,2130,6.57,20240311,3280,-30.79,20230822,1363,66.54,20230427,4.80,N,226340,100,35 억,,271520,N,N,0,N,00,N
20240320,160952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-10,5,-0.44,460842085,203417,167.08,2260,2285,2230,2935,1585,2260,2265.51,0.79,0,-9067,2310,2285,2255,2230,2200,2270,2215,35,675,100,1440,5,1,35388330,796,34.62,2.69,12,0.57,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.83,N,226340,100,35 억,,279735,N,N,0,N,00,N
20240320,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-5,5,-0.22,442848030,195418,160.51,2260,2285,2230,2935,1585,2260,2266.16,0.79,0,-7990,2310,2285,2255,2230,2200,2270,2215,35,675,100,1440,5,1,35388330,798,34.69,2.70,12,0.55,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.83,N,226340,100,35 억,,279735,N,N,0,N,00,N
20240320,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,20,2,0.88,368454185,162519,133.49,2260,2285,2230,2935,1585,2260,2267.15,0.79,0,-5570,2310,2285,2255,2230,2200,2270,2215,35,675,100,1440,5,1,35388330,807,35.08,2.73,12,0.46,65.00,835.00,3280,20230822,-30.49,1363,20230427,67.28,3035,-24.88,20240123,2130,7.04,20240311,3280,-30.49,20230822,1363,67.28,20230427,4.83,N,226340,100,35 억,,279735,N,N,0,N,00,N
20240320,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,10,2,0.44,287065175,126621,104.00,2260,2285,2230,2935,1585,2260,2267.12,0.79,0,-3811,2310,2285,2255,2230,2200,2270,2215,35,675,100,1440,5,1,35388330,803,34.92,2.72,12,0.36,65.00,835.00,3280,20230822,-30.79,1363,20230427,66.54,3035,-25.21,20240123,2130,6.57,20240311,3280,-30.79,20230822,1363,66.54,20230427,4.83,N,226340,100,35 억,,279735,N,N,0,N,00,N
20240320,120953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,20,2,0.88,249916500,110292,90.59,2260,2285,2230,2935,1585,2260,2265.95,0.79,0,-3780,2310,2285,2255,2230,2200,2270,2215,35,675,100,1440,5,1,35388330,807,35.08,2.73,12,0.31,65.00,835.00,3280,20230822,-30.49,1363,20230427,67.28,3035,-24.88,20240123,2130,7.04,20240311,3280,-30.49,20230822,1363,67.28,20230427,4.83,N,226340,100,35 억,,279735,N,N,0,N,00,N
20240320,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,20,2,0.88,200983810,88790,72.93,2260,2285,2230,2935,1585,2260,2263.59,0.79,0,2754,2310,2285,2255,2230,2200,2270,2215,35,675,100,1440,5,1,35388330,807,35.08,2.73,12,0.25,65.00,835.00,3280,20230822,-30.49,1363,20230427,67.28,3035,-24.88,20240123,2130,7.04,20240311,3280,-30.49,20230822,1363,67.28,20230427,4.83,N,226340,100,35 억,,279735,N,N,0,N,00,N
20240320,100949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,20,2,0.88,111604570,49454,40.62,2260,2280,2230,2935,1585,2260,2256.73,0.79,0,7072,2310,2285,2255,2230,2200,2270,2215,35,675,100,1440,5,1,35388330,807,35.08,2.73,12,0.14,65.00,835.00,3280,20230822,-30.49,1363,20230427,67.28,3035,-24.88,20240123,2130,7.04,20240311,3280,-30.49,20230822,1363,67.28,20230427,4.83,N,226340,100,35 억,,279735,N,N,0,N,00,N
20240320,090953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,15,2,0.66,25837065,11458,9.41,2260,2280,2230,2935,1585,2260,2254.94,0.79,0,-2511,2310,2285,2255,2230,2200,2270,2215,35,675,100,1440,5,1,35388330,805,35.00,2.72,12,0.03,65.00,835.00,3280,20230822,-30.64,1363,20230427,66.91,3035,-25.04,20240123,2130,6.81,20240311,3280,-30.64,20230822,1363,66.91,20230427,4.83,N,226340,100,35 억,,279735,N,N,0,N,00,N
20240319,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-5,5,-0.22,273040690,121598,39.98,2265,2280,2225,2940,1590,2265,2245.42,0.89,0,-29519,2328,2296,2243,2211,2158,2312,2227,35,675,100,1440,5,1,35388330,800,34.77,2.71,12,0.34,65.00,835.00,3280,20230822,-31.10,1363,20230427,65.81,3035,-25.54,20240123,2130,6.10,20240311,3280,-31.10,20230822,1363,65.81,20230427,4.82,N,226340,100,35 억,,314269,N,N,0,N,00,N
20240319,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-10,5,-0.44,235305400,104876,34.48,2265,2280,2225,2940,1590,2265,2243.65,0.89,0,-21643,2328,2296,2243,2211,2158,2312,2227,35,675,100,1440,5,1,35388330,798,34.69,2.70,12,0.30,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.82,N,226340,100,35 억,,314269,N,N,0,N,00,N
20240319,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-20,5,-0.88,211548575,94296,31.01,2265,2280,2225,2940,1590,2265,2243.45,0.89,0,-20143,2328,2296,2243,2211,2158,2312,2227,35,675,100,1440,5,1,35388330,794,34.54,2.69,12,0.27,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,3035,-26.03,20240123,2130,5.40,20240311,3280,-31.55,20230822,1363,64.71,20230427,4.82,N,226340,100,35 억,,314269,N,N,0,N,00,N
20240319,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-15,5,-0.66,167560040,74657,24.55,2265,2280,2230,2940,1590,2265,2244.40,0.89,0,-7857,2328,2296,2243,2211,2158,2312,2227,35,675,100,1440,5,1,35388330,796,34.62,2.69,12,0.21,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.82,N,226340,100,35 억,,314269,N,N,0,N,00,N
20240319,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-15,5,-0.66,140476225,62549,20.57,2265,2280,2230,2940,1590,2265,2245.86,0.89,0,-1453,2328,2296,2243,2211,2158,2312,2227,35,675,100,1440,5,1,35388330,796,34.62,2.69,12,0.18,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.82,N,226340,100,35 억,,314269,N,N,0,N,00,N
20240319,110949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-10,5,-0.44,131358865,58488,19.23,2265,2280,2230,2940,1590,2265,2245.91,0.89,0,103,2328,2296,2243,2211,2158,2312,2227,35,675,100,1440,5,1,35388330,798,34.69,2.70,12,0.17,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.82,N,226340,100,35 억,,314269,N,N,0,N,00,N
20240319,100952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-5,5,-0.22,65417700,29106,9.57,2265,2280,2230,2940,1590,2265,2247.57,0.89,0,2631,2328,2296,2243,2211,2158,2312,2227,35,675,100,1440,5,1,35388330,800,34.77,2.71,12,0.08,65.00,835.00,3280,20230822,-31.10,1363,20230427,65.81,3035,-25.54,20240123,2130,6.10,20240311,3280,-31.10,20230822,1363,65.81,20230427,4.82,N,226340,100,35 억,,314269,N,N,0,N,00,N
20240319,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-25,5,-1.10,11484245,5083,1.67,2265,2280,2240,2940,1590,2265,2259.34,0.89,0,-2248,2328,2296,2243,2211,2158,2312,2227,35,675,100,1440,5,1,35388330,793,34.46,2.68,12,0.01,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2130,5.16,20240311,3280,-31.71,20230822,1363,64.34,20230427,4.82,N,226340,100,35 억,,314269,N,N,0,N,00,N
20240318,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,65,2,2.95,636685725,282794,164.64,2200,2275,2190,2860,1540,2200,2251.49,0.70,0,64459,2270,2235,2210,2175,2150,2222,2162,35,660,100,1400,5,1,35388330,802,34.85,2.71,12,0.80,65.00,835.00,3280,20230822,-30.95,1363,20230427,66.18,3035,-25.37,20240123,2130,6.34,20240311,3280,-30.95,20230822,1363,66.18,20230427,4.92,N,226340,100,35 억,,246934,N,N,0,N,00,N
20240318,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,65,2,2.95,615230115,273323,159.13,2200,2275,2190,2860,1540,2200,2251.07,0.70,0,65193,2270,2235,2210,2175,2150,2222,2162,35,660,100,1400,5,1,35388330,802,34.85,2.71,12,0.77,65.00,835.00,3280,20230822,-30.95,1363,20230427,66.18,3035,-25.37,20240123,2130,6.34,20240311,3280,-30.95,20230822,1363,66.18,20230427,4.92,N,226340,100,35 억,,246934,N,N,0,N,00,N
20240318,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,60,2,2.73,537226155,238841,139.05,2200,2265,2190,2860,1540,2200,2249.46,0.70,0,42777,2270,2235,2210,2175,2150,2222,2162,35,660,100,1400,5,1,35388330,800,34.77,2.71,12,0.67,65.00,835.00,3280,20230822,-31.10,1363,20230427,65.81,3035,-25.54,20240123,2130,6.10,20240311,3280,-31.10,20230822,1363,65.81,20230427,4.92,N,226340,100,35 억,,246934,N,N,0,N,00,N
20240318,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,55,2,2.50,462633655,205725,119.77,2200,2265,2190,2860,1540,2200,2248.98,0.70,0,25847,2270,2235,2210,2175,2150,2222,2162,35,660,100,1400,5,1,35388330,798,34.69,2.70,12,0.58,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.92,N,226340,100,35 억,,246934,N,N,0,N,00,N
20240318,120938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,55,2,2.50,412863650,183574,106.88,2200,2265,2190,2860,1540,2200,2249.23,0.70,0,26535,2270,2235,2210,2175,2150,2222,2162,35,660,100,1400,5,1,35388330,798,34.69,2.70,12,0.52,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.92,N,226340,100,35 억,,246934,N,N,0,N,00,N
20240318,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,50,2,2.27,341438585,151739,88.34,2200,2265,2190,2860,1540,2200,2250.42,0.70,0,21410,2270,2235,2210,2175,2150,2222,2162,35,660,100,1400,5,1,35388330,796,34.62,2.69,12,0.43,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.92,N,226340,100,35 억,,246934,N,N,0,N,00,N
20240318,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,60,2,2.73,265200805,117936,68.66,2200,2265,2190,2860,1540,2200,2249.00,0.70,0,26085,2270,2235,2210,2175,2150,2222,2162,35,660,100,1400,5,1,35388330,800,34.77,2.71,12,0.33,65.00,835.00,3280,20230822,-31.10,1363,20230427,65.81,3035,-25.54,20240123,2130,6.10,20240311,3280,-31.10,20230822,1363,65.81,20230427,4.92,N,226340,100,35 억,,246934,N,N,0,N,00,N
20240318,090945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,50,2,2.27,77564725,34626,20.16,2200,2265,2190,2860,1540,2200,2240.97,0.70,0,-303,2270,2235,2210,2175,2150,2222,2162,35,660,100,1400,5,1,35388330,796,34.62,2.69,12,0.10,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.92,N,226340,100,35 억,,246934,N,N,0,N,00,N
20240315,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-40,5,-1.79,376706670,171145,61.26,2240,2245,2185,2910,1570,2240,2201.10,0.82,0,-44601,2300,2270,2225,2195,2150,2285,2210,35,670,100,1430,5,1,35388330,779,33.85,2.63,12,0.48,65.00,835.00,3280,20230822,-32.93,1363,20230427,61.41,3035,-27.51,20240123,2130,3.29,20240311,3280,-32.93,20230822,1363,61.41,20230427,4.92,N,226340,100,35 억,,291535,N,N,0,N,00,N
20240315,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-40,5,-1.79,356939575,162160,58.04,2240,2245,2185,2910,1570,2240,2201.16,0.82,0,-40932,2300,2270,2225,2195,2150,2285,2210,35,670,100,1430,5,1,35388330,779,33.85,2.63,12,0.46,65.00,835.00,3280,20230822,-32.93,1363,20230427,61.41,3035,-27.51,20240123,2130,3.29,20240311,3280,-32.93,20230822,1363,61.41,20230427,4.92,N,226340,100,35 억,,291535,N,N,0,N,00,N
20240315,140846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-40,5,-1.79,293936090,133397,47.75,2240,2245,2190,2910,1570,2240,2203.47,0.82,0,-38014,2300,2270,2225,2195,2150,2285,2210,35,670,100,1430,5,1,35388330,779,33.85,2.63,12,0.38,65.00,835.00,3280,20230822,-32.93,1363,20230427,61.41,3035,-27.51,20240123,2130,3.29,20240311,3280,-32.93,20230822,1363,61.41,20230427,4.92,N,226340,100,35 억,,291535,N,N,0,N,00,N
20240315,130936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-30,5,-1.34,171303770,77577,27.77,2240,2245,2195,2910,1570,2240,2208.18,0.82,0,-4921,2300,2270,2225,2195,2150,2285,2210,35,670,100,1430,5,1,35388330,782,34.00,2.65,12,0.22,65.00,835.00,3280,20230822,-32.62,1363,20230427,62.14,3035,-27.18,20240123,2130,3.76,20240311,3280,-32.62,20230822,1363,62.14,20230427,4.92,N,226340,100,35 억,,291535,N,N,0,N,00,N
20240315,120935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-25,5,-1.12,160565595,72708,26.03,2240,2245,2195,2910,1570,2240,2208.36,0.82,0,-3762,2300,2270,2225,2195,2150,2285,2210,35,670,100,1430,5,1,35388330,784,34.08,2.65,12,0.21,65.00,835.00,3280,20230822,-32.47,1363,20230427,62.51,3035,-27.02,20240123,2130,3.99,20240311,3280,-32.47,20230822,1363,62.51,20230427,4.92,N,226340,100,35 억,,291535,N,N,0,N,00,N
20240315,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-25,5,-1.12,134355920,60818,21.77,2240,2245,2195,2910,1570,2240,2209.15,0.82,0,-3287,2300,2270,2225,2195,2150,2285,2210,35,670,100,1430,5,1,35388330,784,34.08,2.65,12,0.17,65.00,835.00,3280,20230822,-32.47,1363,20230427,62.51,3035,-27.02,20240123,2130,3.99,20240311,3280,-32.47,20230822,1363,62.51,20230427,4.92,N,226340,100,35 억,,291535,N,N,0,N,00,N
20240315,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-30,5,-1.34,112778605,51048,18.27,2240,2245,2195,2910,1570,2240,2209.27,0.82,0,-1953,2300,2270,2225,2195,2150,2285,2210,35,670,100,1430,5,1,35388330,782,34.00,2.65,12,0.14,65.00,835.00,3280,20230822,-32.62,1363,20230427,62.14,3035,-27.18,20240123,2130,3.76,20240311,3280,-32.62,20230822,1363,62.14,20230427,4.92,N,226340,100,35 억,,291535,N,N,0,N,00,N
20240315,090940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-25,5,-1.12,20473365,9196,3.29,2240,2245,2215,2910,1570,2240,2226.33,0.82,0,-5134,2300,2270,2225,2195,2150,2285,2210,35,670,100,1430,5,1,35388330,784,34.08,2.65,12,0.03,65.00,835.00,3280,20230822,-32.47,1363,20230427,62.51,3035,-27.02,20240123,2130,3.99,20240311,3280,-32.47,20230822,1363,62.51,20230427,4.92,N,226340,100,35 억,,291535,N,N,0,N,00,N
20240314,160924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,55,2,2.52,611502940,275248,42.65,2205,2255,2180,2840,1530,2185,2221.58,0.87,0,-16070,2301,2242,2206,2147,2111,2225,2130,35,655,100,1390,5,1,35388330,793,34.46,2.68,12,0.78,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2130,5.16,20240311,3280,-31.71,20230822,1363,64.34,20230427,4.66,N,226340,100,35 억,,307605,N,N,0,N,00,N
20240314,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,45,2,2.06,560035780,252194,39.08,2205,2255,2180,2840,1530,2185,2220.65,0.87,0,-16941,2301,2242,2206,2147,2111,2225,2130,35,655,100,1390,5,1,35388330,789,34.31,2.67,12,0.71,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2130,4.69,20240311,3280,-32.01,20230822,1363,63.61,20230427,4.66,N,226340,100,35 억,,307605,N,N,0,N,00,N
20240314,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,45,2,2.06,401833340,181075,28.06,2205,2255,2180,2840,1530,2185,2219.15,0.87,0,-5348,2301,2242,2206,2147,2111,2225,2130,35,655,100,1390,5,1,35388330,789,34.31,2.67,12,0.51,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2130,4.69,20240311,3280,-32.01,20230822,1363,63.61,20230427,4.66,N,226340,100,35 억,,307605,N,N,0,N,00,N
20240314,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,35,2,1.60,359443955,162024,25.10,2205,2255,2180,2840,1530,2185,2218.46,0.87,0,-4897,2301,2242,2206,2147,2111,2225,2130,35,655,100,1390,5,1,35388330,786,34.15,2.66,12,0.46,65.00,835.00,3280,20230822,-32.32,1363,20230427,62.88,3035,-26.85,20240123,2130,4.23,20240311,3280,-32.32,20230822,1363,62.88,20230427,4.66,N,226340,100,35 억,,307605,N,N,0,N,00,N
20240314,120927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,40,2,1.83,334825490,150893,23.38,2205,2255,2180,2840,1530,2185,2218.96,0.87,0,-3879,2301,2242,2206,2147,2111,2225,2130,35,655,100,1390,5,1,35388330,787,34.23,2.66,12,0.43,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,3035,-26.69,20240123,2130,4.46,20240311,3280,-32.16,20230822,1363,63.24,20230427,4.66,N,226340,100,35 억,,307605,N,N,0,N,00,N
20240314,110928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,20,2,0.92,300397920,135373,20.97,2205,2255,2180,2840,1530,2185,2219.04,0.87,0,-3865,2301,2242,2206,2147,2111,2225,2130,35,655,100,1390,5,1,35388330,780,33.92,2.64,12,0.38,65.00,835.00,3280,20230822,-32.77,1363,20230427,61.78,3035,-27.35,20240123,2130,3.52,20240311,3280,-32.77,20230822,1363,61.78,20230427,4.66,N,226340,100,35 억,,307605,N,N,0,N,00,N
20240314,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,10,2,0.46,235367575,105696,16.38,2205,2255,2190,2840,1530,2185,2226.84,0.87,0,3865,2301,2242,2206,2147,2111,2225,2130,35,655,100,1390,5,1,35388330,777,33.77,2.63,12,0.30,65.00,835.00,3280,20230822,-33.08,1363,20230427,61.04,3035,-27.68,20240123,2130,3.05,20240311,3280,-33.08,20230822,1363,61.04,20230427,4.66,N,226340,100,35 억,,307605,N,N,0,N,00,N
20240314,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,45,2,2.06,53800005,24165,3.74,2205,2245,2205,2840,1530,2185,2226.36,0.87,0,5456,2301,2242,2206,2147,2111,2225,2130,35,655,100,1390,5,1,35388330,789,34.31,2.67,12,0.07,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2130,4.69,20240311,3280,-32.01,20230822,1363,63.61,20230427,4.66,N,226340,100,35 억,,307605,N,N,0,N,00,N
20240313,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-45,5,-2.02,1415339690,639999,83.69,2255,2265,2170,2895,1565,2230,2211.50,0.72,0,52697,2366,2297,2261,2192,2156,2280,2175,35,665,100,1420,5,1,35388330,773,33.62,2.62,12,1.81,65.00,835.00,3280,20230822,-33.38,1363,20230427,60.31,3035,-28.01,20240123,2130,2.58,20240311,3280,-33.38,20230822,1363,60.31,20230427,4.75,N,226340,100,35 억,,255864,N,N,0,N,00,N
20240313,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-30,5,-1.35,1327920890,600060,78.47,2255,2265,2170,2895,1565,2230,2212.98,0.72,0,51177,2366,2297,2261,2192,2156,2280,2175,35,665,100,1420,5,1,35388330,779,33.85,2.63,12,1.70,65.00,835.00,3280,20230822,-32.93,1363,20230427,61.41,3035,-27.51,20240123,2130,3.29,20240311,3280,-32.93,20230822,1363,61.41,20230427,4.75,N,226340,100,35 억,,255864,N,N,0,N,00,N
20240313,140918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-20,5,-0.90,1094309030,493377,64.52,2255,2265,2170,2895,1565,2230,2218.00,0.72,0,26094,2366,2297,2261,2192,2156,2280,2175,35,665,100,1420,5,1,35388330,782,34.00,2.65,12,1.39,65.00,835.00,3280,20230822,-32.62,1363,20230427,62.14,3035,-27.18,20240123,2130,3.76,20240311,3280,-32.62,20230822,1363,62.14,20230427,4.75,N,226340,100,35 억,,255864,N,N,0,N,00,N
20240313,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-20,5,-0.90,689808670,308748,40.38,2255,2265,2195,2895,1565,2230,2234.21,0.72,0,-7126,2366,2297,2261,2192,2156,2280,2175,35,665,100,1420,5,1,35388330,782,34.00,2.65,12,0.87,65.00,835.00,3280,20230822,-32.62,1363,20230427,62.14,3035,-27.18,20240123,2130,3.76,20240311,3280,-32.62,20230822,1363,62.14,20230427,4.75,N,226340,100,35 억,,255864,N,N,0,N,00,N
20240313,120920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,0,3,0.00,476339895,212261,27.76,2255,2265,2225,2895,1565,2230,2244.12,0.72,0,20281,2366,2297,2261,2192,2156,2280,2175,35,665,100,1420,5,1,35388330,789,34.31,2.67,12,0.60,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2130,4.69,20240311,3280,-32.01,20230822,1363,63.61,20230427,4.75,N,226340,100,35 억,,255864,N,N,0,N,00,N
20240313,110917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,20,2,0.90,338164155,150385,19.67,2255,2265,2230,2895,1565,2230,2248.66,0.72,0,23868,2366,2297,2261,2192,2156,2280,2175,35,665,100,1420,5,1,35388330,796,34.62,2.69,12,0.42,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.75,N,226340,100,35 억,,255864,N,N,0,N,00,N
20240313,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,20,2,0.90,135698920,60508,7.91,2255,2260,2230,2895,1565,2230,2242.66,0.72,0,1339,2366,2297,2261,2192,2156,2280,2175,35,665,100,1420,5,1,35388330,796,34.62,2.69,12,0.17,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.75,N,226340,100,35 억,,255864,N,N,0,N,00,N
20240313,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,5,2,0.22,27694410,12329,1.61,2255,2260,2235,2895,1565,2230,2246.28,0.72,0,-2555,2366,2297,2261,2192,2156,2280,2175,35,665,100,1420,5,1,35388330,791,34.38,2.68,12,0.03,65.00,835.00,3280,20230822,-31.86,1363,20230427,63.98,3035,-26.36,20240123,2130,4.93,20240311,3280,-31.86,20230822,1363,63.98,20230427,4.75,N,226340,100,35 억,,255864,N,N,0,N,00,N
20240312,160908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-120,5,-5.11,1711477955,760164,69.52,2300,2330,2225,3055,1645,2350,2251.45,0.97,0,-89326,2496,2422,2276,2202,2056,2460,2240,35,705,100,1500,5,1,35388330,789,34.31,2.67,12,2.15,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2130,4.69,20240311,3280,-32.01,20230822,1363,63.61,20230427,4.91,N,226340,100,35 억,,345027,N,N,0,N,00,N
20240312,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-110,5,-4.68,1601215910,710810,65.01,2300,2330,2225,3055,1645,2350,2252.64,0.97,0,-90122,2496,2422,2276,2202,2056,2460,2240,35,705,100,1500,5,1,35388330,793,34.46,2.68,12,2.01,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2130,5.16,20240311,3280,-31.71,20230822,1363,64.34,20230427,4.91,N,226340,100,35 억,,345027,N,N,0,N,00,N
20240312,140857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-115,5,-4.89,1490315090,661283,60.48,2300,2330,2225,3055,1645,2350,2253.65,0.97,0,-91839,2496,2422,2276,2202,2056,2460,2240,35,705,100,1500,5,1,35388330,791,34.38,2.68,12,1.87,65.00,835.00,3280,20230822,-31.86,1363,20230427,63.98,3035,-26.36,20240123,2130,4.93,20240311,3280,-31.86,20230822,1363,63.98,20230427,4.91,N,226340,100,35 억,,345027,N,N,0,N,00,N
20240312,130824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-120,5,-5.11,1367977055,606595,55.48,2300,2330,2225,3055,1645,2350,2255.15,0.97,0,-94153,2496,2422,2276,2202,2056,2460,2240,35,705,100,1500,5,1,35388330,789,34.31,2.67,12,1.71,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2130,4.69,20240311,3280,-32.01,20230822,1363,63.61,20230427,4.91,N,226340,100,35 억,,345027,N,N,0,N,00,N
20240312,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-105,5,-4.47,1104775025,488805,44.70,2300,2330,2235,3055,1645,2350,2260.13,0.97,0,-92689,2496,2422,2276,2202,2056,2460,2240,35,705,100,1500,5,1,35388330,794,34.54,2.69,12,1.38,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,3035,-26.03,20240123,2130,5.40,20240311,3280,-31.55,20230822,1363,64.71,20230427,4.91,N,226340,100,35 억,,345027,N,N,0,N,00,N
20240312,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-85,5,-3.62,810598950,357968,32.74,2300,2330,2235,3055,1645,2350,2264.41,0.97,0,-72693,2496,2422,2276,2202,2056,2460,2240,35,705,100,1500,5,1,35388330,802,34.85,2.71,12,1.01,65.00,835.00,3280,20230822,-30.95,1363,20230427,66.18,3035,-25.37,20240123,2130,6.34,20240311,3280,-30.95,20230822,1363,66.18,20230427,4.91,N,226340,100,35 억,,345027,N,N,0,N,00,N
20240312,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-85,5,-3.62,671462545,296362,27.10,2300,2330,2235,3055,1645,2350,2265.64,0.97,0,-49446,2496,2422,2276,2202,2056,2460,2240,35,705,100,1500,5,1,35388330,802,34.85,2.71,12,0.84,65.00,835.00,3280,20230822,-30.95,1363,20230427,66.18,3035,-25.37,20240123,2130,6.34,20240311,3280,-30.95,20230822,1363,66.18,20230427,4.91,N,226340,100,35 억,,345027,N,N,0,N,00,N
20240312,090907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-65,5,-2.77,145472935,63377,5.80,2300,2330,2280,3055,1645,2350,2295.23,0.97,0,-8817,2496,2422,2276,2202,2056,2460,2240,35,705,100,1500,5,1,35388330,809,35.15,2.74,12,0.18,65.00,835.00,3280,20230822,-30.34,1363,20230427,67.64,3035,-24.71,20240123,2130,7.28,20240311,3280,-30.34,20230822,1363,67.64,20230427,4.91,N,226340,100,35 억,,345027,N,N,0,N,00,N
20240311,160904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,170,2,7.80,1796007970,801648,182.02,2170,2350,2130,2830,1530,2180,2240.07,0.97,0,136081,2283,2231,2188,2136,2093,2210,2115,35,650,100,1390,5,1,35388330,832,36.15,2.81,12,2.27,65.00,835.00,3280,20230822,-28.35,1363,20230427,72.41,3035,-22.57,20240123,2130,10.33,20240311,3280,-28.35,20230822,1363,72.41,20230427,4.92,N,226340,100,35 억,,342102,N,N,0,N,00,N
20240311,150902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,120,2,5.50,1442703775,649865,147.56,2170,2305,2130,2830,1530,2180,2220.01,0.97,0,161398,2283,2231,2188,2136,2093,2210,2115,35,650,100,1390,5,1,35388330,814,35.38,2.75,12,1.84,65.00,835.00,3280,20230822,-29.88,1363,20230427,68.75,3035,-24.22,20240123,2130,7.98,20240311,3280,-29.88,20230822,1363,68.75,20230427,4.92,N,226340,100,35 억,,342102,N,N,0,N,00,N
20240311,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,75,2,3.44,1107148765,502701,114.14,2170,2265,2130,2830,1530,2180,2202.40,0.97,0,190285,2283,2231,2188,2136,2093,2210,2115,35,650,100,1390,5,1,35388330,798,34.69,2.70,12,1.42,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.92,N,226340,100,35 억,,342102,N,N,0,N,00,N
20240311,130902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,70,2,3.21,973443470,443404,100.68,2170,2265,2130,2830,1530,2180,2195.39,0.97,0,181523,2283,2231,2188,2136,2093,2210,2115,35,650,100,1390,5,1,35388330,796,34.62,2.69,12,1.25,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2130,5.63,20240311,3280,-31.40,20230822,1363,65.08,20230427,4.92,N,226340,100,35 억,,342102,N,N,0,N,00,N
20240311,120903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,75,2,3.44,884419105,403889,91.71,2170,2265,2130,2830,1530,2180,2189.76,0.97,0,169983,2283,2231,2188,2136,2093,2210,2115,35,650,100,1390,5,1,35388330,798,34.69,2.70,12,1.14,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.92,N,226340,100,35 억,,342102,N,N,0,N,00,N
20240311,110900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,75,2,3.44,769567870,352923,80.13,2170,2255,2130,2830,1530,2180,2180.55,0.97,0,153800,2283,2231,2188,2136,2093,2210,2115,35,650,100,1390,5,1,35388330,798,34.69,2.70,12,1.00,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2130,5.87,20240311,3280,-31.25,20230822,1363,65.44,20230427,4.92,N,226340,100,35 억,,342102,N,N,0,N,00,N
20240311,100850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,5,2,0.23,521117415,241328,54.80,2170,2190,2130,2830,1530,2180,2159.37,0.97,0,136706,2283,2231,2188,2136,2093,2210,2115,35,650,100,1390,5,1,35388330,773,33.62,2.62,12,0.68,65.00,835.00,3280,20230822,-33.38,1363,20230427,60.31,3035,-28.01,20240123,2130,2.58,20240311,3280,-33.38,20230822,1363,60.31,20230427,4.92,N,226340,100,35 억,,342102,N,N,0,N,00,N
20240311,090855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,-10,5,-0.46,33398950,15430,3.50,2170,2175,2155,2830,1530,2180,2164.54,0.97,0,-1206,2283,2231,2188,2136,2093,2210,2115,35,650,100,1390,5,1,35388330,768,33.38,2.60,12,0.04,65.00,835.00,3280,20230822,-33.84,1363,20230427,59.21,3035,-28.50,20240123,2145,1.17,20240308,3280,-33.84,20230822,1363,59.21,20230427,4.92,N,226340,100,35 억,,342102,N,N,0,N,00,N
20240308,160900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-40,5,-1.80,953744900,435366,147.07,2220,2240,2145,2885,1555,2220,2190.65,1.14,0,-61262,2373,2296,2248,2171,2123,2272,2147,35,665,100,1420,5,1,35388330,771,33.54,2.61,12,1.23,65.00,835.00,3280,20230822,-33.54,1363,20230427,59.94,3035,-28.17,20240123,2145,1.63,20240308,3280,-33.54,20230822,1363,59.94,20230427,4.97,N,226340,100,35 억,,403364,N,N,0,N,00,N
20240308,150859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-25,5,-1.13,679938315,309091,104.42,2220,2240,2180,2885,1555,2220,2199.77,1.14,0,-73921,2373,2296,2248,2171,2123,2272,2147,35,665,100,1420,5,1,35388330,777,33.77,2.63,12,0.87,65.00,835.00,3280,20230822,-33.08,1363,20230427,61.04,3035,-27.68,20240123,2155,1.86,20240104,3280,-33.08,20230822,1363,61.04,20230427,4.97,N,226340,100,35 억,,403364,N,N,0,N,00,N
20240308,140851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-25,5,-1.13,472151685,214099,72.33,2220,2240,2185,2885,1555,2220,2205.26,1.14,0,-63804,2373,2296,2248,2171,2123,2272,2147,35,665,100,1420,5,1,35388330,777,33.77,2.63,12,0.60,65.00,835.00,3280,20230822,-33.08,1363,20230427,61.04,3035,-27.68,20240123,2155,1.86,20240104,3280,-33.08,20230822,1363,61.04,20230427,4.97,N,226340,100,35 억,,403364,N,N,0,N,00,N
20240308,130849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-20,5,-0.90,377605195,170996,57.77,2220,2240,2190,2885,1555,2220,2208.23,1.14,0,-55510,2373,2296,2248,2171,2123,2272,2147,35,665,100,1420,5,1,35388330,779,33.85,2.63,12,0.48,65.00,835.00,3280,20230822,-32.93,1363,20230427,61.41,3035,-27.51,20240123,2155,2.09,20240104,3280,-32.93,20230822,1363,61.41,20230427,4.97,N,226340,100,35 억,,403364,N,N,0,N,00,N
20240308,120850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-20,5,-0.90,329376330,149089,50.36,2220,2240,2190,2885,1555,2220,2209.22,1.14,0,-50211,2373,2296,2248,2171,2123,2272,2147,35,665,100,1420,5,1,35388330,779,33.85,2.63,12,0.42,65.00,835.00,3280,20230822,-32.93,1363,20230427,61.41,3035,-27.51,20240123,2155,2.09,20240104,3280,-32.93,20230822,1363,61.41,20230427,4.97,N,226340,100,35 억,,403364,N,N,0,N,00,N
20240308,110852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-5,5,-0.23,192261220,86819,29.33,2220,2240,2200,2885,1555,2220,2214.47,1.14,0,-16231,2373,2296,2248,2171,2123,2272,2147,35,665,100,1420,5,1,35388330,784,34.08,2.65,12,0.25,65.00,835.00,3280,20230822,-32.47,1363,20230427,62.51,3035,-27.02,20240123,2155,2.78,20240104,3280,-32.47,20230822,1363,62.51,20230427,4.97,N,226340,100,35 억,,403364,N,N,0,N,00,N
20240308,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,5,2,0.23,72385600,32596,11.01,2220,2240,2210,2885,1555,2220,2220.70,1.14,0,-10771,2373,2296,2248,2171,2123,2272,2147,35,665,100,1420,5,1,35388330,787,34.23,2.66,12,0.09,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,3035,-26.69,20240123,2155,3.25,20240104,3280,-32.16,20230822,1363,63.24,20230427,4.97,N,226340,100,35 억,,403364,N,N,0,N,00,N
20240308,090849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,0,3,0.00,11125075,5003,1.69,2220,2240,2220,2885,1555,2220,2224.09,1.14,0,-2028,2373,2296,2248,2171,2123,2272,2147,35,665,100,1420,5,1,35388330,786,34.15,2.66,12,0.01,65.00,835.00,3280,20230822,-32.32,1363,20230427,62.88,3035,-26.85,20240123,2155,3.02,20240104,3280,-32.32,20230822,1363,62.88,20230427,4.97,N,226340,100,35 억,,403364,N,N,0,N,00,N
20240307,160848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-70,5,-3.06,654797870,293111,65.94,2325,2325,2200,2975,1605,2290,2233.96,1.54,0,-138806,2403,2346,2263,2206,2123,2375,2235,35,685,100,1460,5,1,35388330,786,34.15,2.66,12,0.83,65.00,835.00,3280,20230822,-32.32,1363,20230427,62.88,3035,-26.85,20240123,2155,3.02,20240104,3280,-32.32,20230822,1363,62.88,20230427,4.88,N,226340,100,35 억,,544004,N,N,0,N,00,N
20240307,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-75,5,-3.28,620850660,277794,62.49,2325,2325,2200,2975,1605,2290,2234.93,1.54,0,-128894,2403,2346,2263,2206,2123,2375,2235,35,685,100,1460,5,1,35388330,784,34.08,2.65,12,0.78,65.00,835.00,3280,20230822,-32.47,1363,20230427,62.51,3035,-27.02,20240123,2155,2.78,20240104,3280,-32.47,20230822,1363,62.51,20230427,4.88,N,226340,100,35 억,,544004,N,N,0,N,00,N
20240307,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-75,5,-3.28,470680420,209795,47.20,2325,2325,2210,2975,1605,2290,2243.53,1.54,0,-85364,2403,2346,2263,2206,2123,2375,2235,35,685,100,1460,5,1,35388330,784,34.08,2.65,12,0.59,65.00,835.00,3280,20230822,-32.47,1363,20230427,62.51,3035,-27.02,20240123,2155,2.78,20240104,3280,-32.47,20230822,1363,62.51,20230427,4.88,N,226340,100,35 억,,544004,N,N,0,N,00,N
20240307,130838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-60,5,-2.62,435891590,194122,43.67,2325,2325,2210,2975,1605,2290,2245.45,1.54,0,-81427,2403,2346,2263,2206,2123,2375,2235,35,685,100,1460,5,1,35388330,789,34.31,2.67,12,0.55,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2155,3.48,20240104,3280,-32.01,20230822,1363,63.61,20230427,4.88,N,226340,100,35 억,,544004,N,N,0,N,00,N
20240307,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-65,5,-2.84,345155765,153331,34.49,2325,2325,2220,2975,1605,2290,2251.05,1.54,0,-75779,2403,2346,2263,2206,2123,2375,2235,35,685,100,1460,5,1,35388330,787,34.23,2.66,12,0.43,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,3035,-26.69,20240123,2155,3.25,20240104,3280,-32.16,20230822,1363,63.24,20230427,4.88,N,226340,100,35 억,,544004,N,N,0,N,00,N
20240307,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-50,5,-2.18,267641170,118590,26.68,2325,2325,2225,2975,1605,2290,2256.86,1.54,0,-53009,2403,2346,2263,2206,2123,2375,2235,35,685,100,1460,5,1,35388330,793,34.46,2.68,12,0.34,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2155,3.94,20240104,3280,-31.71,20230822,1363,64.34,20230427,4.88,N,226340,100,35 억,,544004,N,N,0,N,00,N
20240307,100841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-35,5,-1.53,201522205,89035,20.03,2325,2325,2235,2975,1605,2290,2263.40,1.54,0,-40068,2403,2346,2263,2206,2123,2375,2235,35,685,100,1460,5,1,35388330,798,34.69,2.70,12,0.25,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2155,4.64,20240104,3280,-31.25,20230822,1363,65.44,20230427,4.88,N,226340,100,35 억,,544004,N,N,0,N,00,N
20240307,090844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-10,5,-0.44,39810605,17447,3.92,2325,2325,2270,2975,1605,2290,2281.80,1.54,0,-5939,2403,2346,2263,2206,2123,2375,2235,35,685,100,1460,5,1,35388330,807,35.08,2.73,12,0.05,65.00,835.00,3280,20230822,-30.49,1363,20230427,67.28,3035,-24.88,20240123,2155,5.80,20240104,3280,-30.49,20230822,1363,67.28,20230427,4.88,N,226340,100,35 억,,544004,N,N,0,N,00,N
20240306,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,80,2,3.62,1002723195,440496,81.07,2225,2320,2180,2870,1550,2210,2276.35,1.75,0,-65286,2310,2260,2235,2185,2160,2247,2172,35,660,100,1410,5,1,35388330,810,35.23,2.74,12,1.24,65.00,835.00,3280,20230822,-30.18,1363,20230427,68.01,3035,-24.55,20240123,2155,6.26,20240104,3280,-30.18,20230822,1363,68.01,20230427,4.88,N,226340,100,35 억,,618487,N,N,0,N,00,N
20240306,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,85,2,3.85,917108765,403153,74.20,2225,2320,2180,2870,1550,2210,2274.84,1.75,0,-40286,2310,2260,2235,2185,2160,2247,2172,35,660,100,1410,5,1,35388330,812,35.31,2.75,12,1.14,65.00,835.00,3280,20230822,-30.03,1363,20230427,68.38,3035,-24.38,20240123,2155,6.50,20240104,3280,-30.03,20230822,1363,68.38,20230427,4.88,N,226340,100,35 억,,618487,N,N,0,N,00,N
20240306,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,65,2,2.94,816072895,358910,66.06,2225,2320,2180,2870,1550,2210,2273.75,1.75,0,-16967,2310,2260,2235,2185,2160,2247,2172,35,660,100,1410,5,1,35388330,805,35.00,2.72,12,1.01,65.00,835.00,3280,20230822,-30.64,1363,20230427,66.91,3035,-25.04,20240123,2155,5.57,20240104,3280,-30.64,20230822,1363,66.91,20230427,4.88,N,226340,100,35 억,,618487,N,N,0,N,00,N
20240306,130844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,75,2,3.39,759986815,334306,61.53,2225,2320,2180,2870,1550,2210,2273.33,1.75,0,-2137,2310,2260,2235,2185,2160,2247,2172,35,660,100,1410,5,1,35388330,809,35.15,2.74,12,0.94,65.00,835.00,3280,20230822,-30.34,1363,20230427,67.64,3035,-24.71,20240123,2155,6.03,20240104,3280,-30.34,20230822,1363,67.64,20230427,4.88,N,226340,100,35 억,,618487,N,N,0,N,00,N
20240306,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,80,2,3.62,638751910,281209,51.76,2225,2320,2180,2870,1550,2210,2271.45,1.75,0,6284,2310,2260,2235,2185,2160,2247,2172,35,660,100,1410,5,1,35388330,810,35.23,2.74,12,0.79,65.00,835.00,3280,20230822,-30.18,1363,20230427,68.01,3035,-24.55,20240123,2155,6.26,20240104,3280,-30.18,20230822,1363,68.01,20230427,4.88,N,226340,100,35 억,,618487,N,N,0,N,00,N
20240306,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,85,2,3.85,449890450,199392,36.70,2225,2310,2180,2870,1550,2210,2256.31,1.75,0,33817,2310,2260,2235,2185,2160,2247,2172,35,660,100,1410,5,1,35388330,812,35.31,2.75,12,0.56,65.00,835.00,3280,20230822,-30.03,1363,20230427,68.38,3035,-24.38,20240123,2155,6.50,20240104,3280,-30.03,20230822,1363,68.38,20230427,4.88,N,226340,100,35 억,,618487,N,N,0,N,00,N
20240306,100820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,20,2,0.90,176097685,79267,14.59,2225,2250,2180,2870,1550,2210,2221.58,1.75,0,7056,2310,2260,2235,2185,2160,2247,2172,35,660,100,1410,5,1,35388330,789,34.31,2.67,12,0.22,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,3035,-26.52,20240123,2155,3.48,20240104,3280,-32.01,20230822,1363,63.61,20230427,4.88,N,226340,100,35 억,,618487,N,N,0,N,00,N
20240306,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,10,2,0.45,42625525,19295,3.55,2225,2225,2180,2870,1550,2210,2209.15,1.75,0,-1117,2310,2260,2235,2185,2160,2247,2172,35,660,100,1410,5,1,35388330,786,34.15,2.66,12,0.05,65.00,835.00,3280,20230822,-32.32,1363,20230427,62.88,3035,-26.85,20240123,2155,3.02,20240104,3280,-32.32,20230822,1363,62.88,20230427,4.88,N,226340,100,35 억,,618487,N,N,0,N,00,N
20240305,160833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-40,5,-1.78,1206747595,539954,121.82,2230,2285,2210,2925,1575,2250,2235.02,1.63,0,35116,2363,2306,2258,2201,2153,2282,2177,35,675,100,1440,5,1,35388330,782,34.00,2.65,12,1.53,65.00,835.00,3280,20230822,-32.62,1363,20230427,62.14,3035,-27.18,20240123,2155,2.55,20240104,3280,-32.62,20230822,1363,62.14,20230427,4.75,N,226340,100,35 억,,578476,N,N,0,N,00,N
20240305,150833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,1076215770,481055,108.53,2230,2285,2210,2925,1575,2250,2237.20,1.63,0,28470,2363,2306,2258,2201,2153,2282,2177,35,675,100,1440,5,1,35388330,791,34.38,2.68,12,1.36,65.00,835.00,3280,20230822,-31.86,1363,20230427,63.98,3035,-26.36,20240123,2155,3.71,20240104,3280,-31.86,20230822,1363,63.98,20230427,4.75,N,226340,100,35 억,,578476,N,N,0,N,00,N
20240305,140822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,0,3,0.00,561730740,250133,56.43,2230,2285,2220,2925,1575,2250,2245.73,1.63,0,-36437,2363,2306,2258,2201,2153,2282,2177,35,675,100,1440,5,1,35388330,796,34.62,2.69,12,0.71,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2155,4.41,20240104,3280,-31.40,20230822,1363,65.08,20230427,4.75,N,226340,100,35 억,,578476,N,N,0,N,00,N
20240305,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,0,3,0.00,475791875,211984,47.82,2230,2285,2220,2925,1575,2250,2244.47,1.63,0,-27465,2363,2306,2258,2201,2153,2282,2177,35,675,100,1440,5,1,35388330,796,34.62,2.69,12,0.60,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2155,4.41,20240104,3280,-31.40,20230822,1363,65.08,20230427,4.75,N,226340,100,35 억,,578476,N,N,0,N,00,N
20240305,120826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-5,5,-0.22,433447650,193134,43.57,2230,2285,2220,2925,1575,2250,2244.28,1.63,0,-16167,2363,2306,2258,2201,2153,2282,2177,35,675,100,1440,5,1,35388330,794,34.54,2.69,12,0.55,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,3035,-26.03,20240123,2155,4.18,20240104,3280,-31.55,20230822,1363,64.71,20230427,4.75,N,226340,100,35 억,,578476,N,N,0,N,00,N
20240305,110827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-15,5,-0.67,371501505,165386,37.31,2230,2285,2220,2925,1575,2250,2246.27,1.63,0,-16553,2363,2306,2258,2201,2153,2282,2177,35,675,100,1440,5,1,35388330,791,34.38,2.68,12,0.47,65.00,835.00,3280,20230822,-31.86,1363,20230427,63.98,3035,-26.36,20240123,2155,3.71,20240104,3280,-31.86,20230822,1363,63.98,20230427,4.75,N,226340,100,35 억,,578476,N,N,0,N,00,N
20240305,100824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,20,2,0.89,240378865,107034,24.15,2230,2285,2220,2925,1575,2250,2245.82,1.63,0,-651,2363,2306,2258,2201,2153,2282,2177,35,675,100,1440,5,1,35388330,803,34.92,2.72,12,0.30,65.00,835.00,3280,20230822,-30.79,1363,20230427,66.54,3035,-25.21,20240123,2155,5.34,20240104,3280,-30.79,20230822,1363,66.54,20230427,4.75,N,226340,100,35 억,,578476,N,N,0,N,00,N
20240305,090823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-10,5,-0.44,18230015,8172,1.84,2230,2240,2225,2925,1575,2250,2230.79,1.63,0,1228,2363,2306,2258,2201,2153,2282,2177,35,675,100,1440,5,1,35388330,793,34.46,2.68,12,0.02,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2155,3.94,20240104,3280,-31.71,20230822,1363,64.34,20230427,4.75,N,226340,100,35 억,,578476,N,N,0,N,00,N
20240304,160825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-35,5,-1.53,988236735,440123,85.30,2300,2315,2210,2970,1600,2285,2245.35,1.84,0,-72534,2425,2355,2315,2245,2205,2335,2225,35,685,100,1460,5,1,35388330,796,34.62,2.69,12,1.24,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2155,4.41,20240104,3280,-31.40,20230822,1363,65.08,20230427,4.86,N,226340,100,35 억,,651010,N,N,0,N,00,N
20240304,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-65,5,-2.84,940941130,418999,81.20,2300,2315,2210,2970,1600,2285,2245.69,1.84,0,-73309,2425,2355,2315,2245,2205,2335,2225,35,685,100,1460,5,1,35388330,786,34.15,2.66,12,1.18,65.00,835.00,3280,20230822,-32.32,1363,20230427,62.88,3035,-26.85,20240123,2155,3.02,20240104,3280,-32.32,20230822,1363,62.88,20230427,4.86,N,226340,100,35 억,,651010,N,N,0,N,00,N
20240304,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-40,5,-1.75,721502125,320519,62.12,2300,2315,2230,2970,1600,2285,2251.04,1.84,0,-71135,2425,2355,2315,2245,2205,2335,2225,35,685,100,1460,5,1,35388330,794,34.54,2.69,12,0.91,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,3035,-26.03,20240123,2155,4.18,20240104,3280,-31.55,20230822,1363,64.71,20230427,4.86,N,226340,100,35 억,,651010,N,N,0,N,00,N
20240304,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-45,5,-1.97,644125415,285991,55.43,2300,2315,2230,2970,1600,2285,2252.26,1.84,0,-72797,2425,2355,2315,2245,2205,2335,2225,35,685,100,1460,5,1,35388330,793,34.46,2.68,12,0.81,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2155,3.94,20240104,3280,-31.71,20230822,1363,64.34,20230427,4.86,N,226340,100,35 억,,651010,N,N,0,N,00,N
20240304,120751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-45,5,-1.97,520529360,230924,44.75,2300,2315,2230,2970,1600,2285,2254.12,1.84,0,-72330,2425,2355,2315,2245,2205,2335,2225,35,685,100,1460,5,1,35388330,793,34.46,2.68,12,0.65,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2155,3.94,20240104,3280,-31.71,20230822,1363,64.34,20230427,4.86,N,226340,100,35 억,,651010,N,N,0,N,00,N
20240304,110808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-30,5,-1.31,445623050,197636,38.30,2300,2315,2230,2970,1600,2285,2254.77,1.84,0,-58929,2425,2355,2315,2245,2205,2335,2225,35,685,100,1460,5,1,35388330,798,34.69,2.70,12,0.56,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2155,4.64,20240104,3280,-31.25,20230822,1363,65.44,20230427,4.86,N,226340,100,35 억,,651010,N,N,0,N,00,N
20240304,100809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-30,5,-1.31,207783575,91709,17.77,2300,2315,2245,2970,1600,2285,2265.68,1.84,0,-35234,2425,2355,2315,2245,2205,2335,2225,35,685,100,1460,5,1,35388330,798,34.69,2.70,12,0.26,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2155,4.64,20240104,3280,-31.25,20230822,1363,65.44,20230427,4.86,N,226340,100,35 억,,651010,N,N,0,N,00,N
20240304,090810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-25,5,-1.09,72436480,31817,6.17,2300,2315,2245,2970,1600,2285,2276.66,1.84,0,-18204,2425,2355,2315,2245,2205,2335,2225,35,685,100,1460,5,1,35388330,800,34.77,2.71,12,0.09,65.00,835.00,3280,20230822,-31.10,1363,20230427,65.81,3035,-25.54,20240123,2155,4.87,20240104,3280,-31.10,20230822,1363,65.81,20230427,4.86,N,226340,100,35 억,,651010,N,N,0,N,00,N