KissMeData/214260/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	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	100	2	0.59	475024180	27963	152.07	17100	17250	16820	22100	11910	17010	16987.51	0.00	0	1161	17436	17222	17086	16872	16736	17330	16980	43	5090	500	11560	10	1	8656916	1481	-16.81	4.05	12	0.32	-1018.00	4220.00	31450	20230809	-45.60	15720	20240229	8.84	20150	-15.09	20240104	15720	8.84	20240229	31450	-45.60	20230809	15720	8.84	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
3	20240329	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	40	2	0.24	469275520	27627	150.24	17100	17250	16820	22100	11910	17010	16986.12	0.00	0	1158	17436	17222	17086	16872	16736	17330	16980	43	5090	500	11560	10	1	8656916	1476	-16.75	4.04	12	0.32	-1018.00	4220.00	31450	20230809	-45.79	15720	20240229	8.46	20150	-15.38	20240104	15720	8.46	20240229	31450	-45.79	20230809	15720	8.46	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
4	20240329	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	10	2	0.06	295784430	17481	95.07	17100	17100	16820	22100	11910	17010	16920.34	0.00	0	2058	17436	17222	17086	16872	16736	17330	16980	43	5090	500	11560	10	1	8656916	1473	-16.72	4.03	12	0.20	-1018.00	4220.00	31450	20230809	-45.88	15720	20240229	8.27	20150	-15.53	20240104	15720	8.27	20240229	31450	-45.88	20230809	15720	8.27	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
5	20240329	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-110	5	-0.65	267991230	15840	86.14	17100	17100	16820	22100	11910	17010	16918.64	0.00	0	2961	17436	17222	17086	16872	16736	17330	16980	43	5090	500	11560	10	1	8656916	1463	-16.60	4.00	12	0.18	-1018.00	4220.00	31450	20230809	-46.26	15720	20240229	7.51	20150	-16.13	20240104	15720	7.51	20240229	31450	-46.26	20230809	15720	7.51	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
6	20240329	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-110	5	-0.65	241916010	14302	77.78	17100	17100	16820	22100	11910	17010	16914.84	0.00	0	3939	17436	17222	17086	16872	16736	17330	16980	43	5090	500	11560	10	1	8656916	1463	-16.60	4.00	12	0.17	-1018.00	4220.00	31450	20230809	-46.26	15720	20240229	7.51	20150	-16.13	20240104	15720	7.51	20240229	31450	-46.26	20230809	15720	7.51	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
7	20240329	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	40	2	0.24	208231730	12320	67.00	17100	17100	16820	22100	11910	17010	16901.93	0.00	0	4562	17436	17222	17086	16872	16736	17330	16980	43	5090	500	11560	10	1	8656916	1476	-16.75	4.04	12	0.14	-1018.00	4220.00	31450	20230809	-45.79	15720	20240229	8.46	20150	-15.38	20240104	15720	8.46	20240229	31450	-45.79	20230809	15720	8.46	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
8	20240329	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	17060	50	2	0.29	171156400	10144	55.17	17100	17100	16820	22100	11910	17010	16872.67	0.00	0	3818	17436	17222	17086	16872	16736	17330	16980	43	5090	500	11560	10	1	8656916	1477	-16.76	4.04	12	0.12	-1018.00	4220.00	31450	20230809	-45.76	15720	20240229	8.52	20150	-15.33	20240104	15720	8.52	20240229	31450	-45.76	20230809	15720	8.52	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
9	20240329	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	-130	5	-0.76	14015440	827	4.50	17100	17100	16860	22100	11910	17010	16947.33	0.00	0	-815	17436	17222	17086	16872	16736	17330	16980	43	5090	500	11560	10	1	8656916	1461	-16.58	4.00	12	0.01	-1018.00	4220.00	31450	20230809	-46.33	15720	20240229	7.38	20150	-16.23	20240104	15720	7.38	20240229	31450	-46.33	20230809	15720	7.38	20240229	0.91	N	214260	500	43 억		0	N	N	0	N	00	N
10	20240328	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	-120	5	-0.70	313342910	18306	46.83	16950	17300	16950	22250	12000	17130	17117.13	0.00	0	-133	17616	17372	17096	16852	16576	17235	16715	43	5120	500	11640	10	1	8656916	1473	-16.71	4.03	12	0.21	-1018.00	4220.00	31450	20230809	-45.91	15720	20240229	8.21	20150	-15.58	20240104	15720	8.21	20240229	31450	-45.91	20230809	15720	8.21	20240229	0.92	N	214260	500	43 억		0	N	N	0	N	00	N
11	20240328	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-90	5	-0.53	309105190	18057	46.20	16950	17300	16950	22250	12000	17130	17118.30	0.00	0	-108	17616	17372	17096	16852	16576	17235	16715	43	5120	500	11640	10	1	8656916	1475	-16.74	4.04	12	0.21	-1018.00	4220.00	31450	20230809	-45.82	15720	20240229	8.40	20150	-15.43	20240104	15720	8.40	20240229	31450	-45.82	20230809	15720	8.40	20240229	0.92	N	214260	500	43 억		0	N	N	0	N	00	N
12	20240328	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-90	5	-0.53	232840030	13583	34.75	16950	17300	16950	22250	12000	17130	17142.02	0.00	0	3265	17616	17372	17096	16852	16576	17235	16715	43	5120	500	11640	10	1	8656916	1475	-16.74	4.04	12	0.16	-1018.00	4220.00	31450	20230809	-45.82	15720	20240229	8.40	20150	-15.43	20240104	15720	8.40	20240229	31450	-45.82	20230809	15720	8.40	20240229	0.92	N	214260	500	43 억		0	N	N	0	N	00	N
13	20240328	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	10	2	0.06	190989440	11136	28.49	16950	17300	16950	22250	12000	17130	17150.63	0.00	0	3997	17616	17372	17096	16852	16576	17235	16715	43	5120	500	11640	10	1	8656916	1484	-16.84	4.06	12	0.13	-1018.00	4220.00	31450	20230809	-45.50	15720	20240229	9.03	20150	-14.94	20240104	15720	9.03	20240229	31450	-45.50	20230809	15720	9.03	20240229	0.92	N	214260	500	43 억		0	N	N	0	N	00	N
14	20240328	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	70	2	0.41	168497590	9826	25.14	16950	17300	16950	22250	12000	17130	17148.14	0.00	0	4726	17616	17372	17096	16852	16576	17235	16715	43	5120	500	11640	10	1	8656916	1489	-16.90	4.08	12	0.11	-1018.00	4220.00	31450	20230809	-45.31	15720	20240229	9.41	20150	-14.64	20240104	15720	9.41	20240229	31450	-45.31	20230809	15720	9.41	20240229	0.92	N	214260	500	43 억		0	N	N	0	N	00	N
15	20240328	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	120	2	0.70	140118130	8174	20.91	16950	17300	16950	22250	12000	17130	17141.93	0.00	0	4292	17616	17372	17096	16852	16576	17235	16715	43	5120	500	11640	10	1	8656916	1493	-16.94	4.09	12	0.09	-1018.00	4220.00	31450	20230809	-45.15	15720	20240229	9.73	20150	-14.39	20240104	15720	9.73	20240229	31450	-45.15	20230809	15720	9.73	20240229	0.92	N	214260	500	43 억		0	N	N	0	N	00	N
16	20240328	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	170	2	0.99	109292900	6382	16.33	16950	17300	16950	22250	12000	17130	17125.18	0.00	0	3790	17616	17372	17096	16852	16576	17235	16715	43	5120	500	11640	10	1	8656916	1498	-16.99	4.10	12	0.07	-1018.00	4220.00	31450	20230809	-44.99	15720	20240229	10.05	20150	-14.14	20240104	15720	10.05	20240229	31450	-44.99	20230809	15720	10.05	20240229	0.92	N	214260	500	43 억		0	N	N	0	N	00	N
17	20240328	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	20	2	0.12	25019100	1471	3.76	16950	17200	16950	22250	12000	17130	17008.23	0.00	0	281	17616	17372	17096	16852	16576	17235	16715	43	5120	500	11640	10	1	8656916	1485	-16.85	4.06	12	0.02	-1018.00	4220.00	31450	20230809	-45.47	15720	20240229	9.10	20150	-14.89	20240104	15720	9.10	20240229	31450	-45.47	20230809	15720	9.10	20240229	0.92	N	214260	500	43 억		0	N	N	0	N	00	N
18	20240327	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-210	5	-1.21	665045910	39011	121.62	17340	17340	16820	22500	12140	17340	17047.65	0.00	0	-8889	18120	17730	17490	17100	16860	17610	16980	43	5160	500	11790	10	1	8656916	1483	-16.83	4.06	12	0.45	-1018.00	4220.00	31450	20230809	-45.53	15720	20240229	8.97	20150	-14.99	20240104	15720	8.97	20240229	31450	-45.53	20230809	15720	8.97	20240229	0.95	N	214260	500	43 억		0	N	N	0	N	00	N
19	20240327	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	-360	5	-2.08	652871150	38298	119.40	17340	17340	16820	22500	12140	17340	17047.13	0.00	0	-8623	18120	17730	17490	17100	16860	17610	16980	43	5160	500	11790	10	1	8656916	1470	-16.68	4.02	12	0.44	-1018.00	4220.00	31450	20230809	-46.01	15720	20240229	8.02	20150	-15.73	20240104	15720	8.02	20240229	31450	-46.01	20230809	15720	8.02	20240229	0.95	N	214260	500	43 억		0	N	N	0	N	00	N
20	20240327	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	-420	5	-2.42	544144370	31933	99.56	17340	17340	16820	22500	12140	17340	17040.19	0.00	0	-7373	18120	17730	17490	17100	16860	17610	16980	43	5160	500	11790	10	1	8656916	1465	-16.62	4.01	12	0.37	-1018.00	4220.00	31450	20230809	-46.20	15720	20240229	7.63	20150	-16.03	20240104	15720	7.63	20240229	31450	-46.20	20230809	15720	7.63	20240229	0.95	N	214260	500	43 억		0	N	N	0	N	00	N
21	20240327	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-440	5	-2.54	414187110	24232	75.55	17340	17340	16900	22500	12140	17340	17092.57	0.00	0	-7814	18120	17730	17490	17100	16860	17610	16980	43	5160	500	11790	10	1	8656916	1463	-16.60	4.00	12	0.28	-1018.00	4220.00	31450	20230809	-46.26	15720	20240229	7.51	20150	-16.13	20240104	15720	7.51	20240229	31450	-46.26	20230809	15720	7.51	20240229	0.95	N	214260	500	43 억		0	N	N	0	N	00	N
22	20240327	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	-290	5	-1.67	304469430	17768	55.40	17340	17340	17050	22500	12140	17340	17135.83	0.00	0	-6099	18120	17730	17490	17100	16860	17610	16980	43	5160	500	11790	10	1	8656916	1476	-16.75	4.04	12	0.21	-1018.00	4220.00	31450	20230809	-45.79	15720	20240229	8.46	20150	-15.38	20240104	15720	8.46	20240229	31450	-45.79	20230809	15720	8.46	20240229	0.95	N	214260	500	43 억		0	N	N	0	N	00	N
23	20240327	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	-230	5	-1.33	222423200	12964	40.42	17340	17340	17110	22500	12140	17340	17156.99	0.00	0	-4951	18120	17730	17490	17100	16860	17610	16980	43	5160	500	11790	10	1	8656916	1481	-16.81	4.05	12	0.15	-1018.00	4220.00	31450	20230809	-45.60	15720	20240229	8.84	20150	-15.09	20240104	15720	8.84	20240229	31450	-45.60	20230809	15720	8.84	20240229	0.95	N	214260	500	43 억		0	N	N	0	N	00	N
24	20240327	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-200	5	-1.15	91580310	5334	16.63	17340	17340	17110	22500	12140	17340	17169.16	0.00	0	-1970	18120	17730	17490	17100	16860	17610	16980	43	5160	500	11790	10	1	8656916	1484	-16.84	4.06	12	0.06	-1018.00	4220.00	31450	20230809	-45.50	15720	20240229	9.03	20150	-14.94	20240104	15720	9.03	20240229	31450	-45.50	20230809	15720	9.03	20240229	0.95	N	214260	500	43 억		0	N	N	0	N	00	N
25	20240327	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	-70	5	-0.40	5562270	322	1.00	17340	17340	17270	22500	12140	17340	17274.13	0.00	0	-3	18120	17730	17490	17100	16860	17610	16980	43	5160	500	11790	10	1	8656916	1495	-16.96	4.09	12	0.00	-1018.00	4220.00	31450	20230809	-45.09	15720	20240229	9.86	20150	-14.29	20240104	15720	9.86	20240229	31450	-45.09	20230809	15720	9.86	20240229	0.95	N	214260	500	43 억		0	N	N	0	N	00	N
26	20240326	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	-460	5	-2.58	560592250	32070	76.43	17710	17880	17250	23100	12460	17800	17480.37	0.00	0	-9007	18293	18046	17703	17456	17113	18170	17580	43	5300	500	12100	10	1	8656916	1501	-17.03	4.11	12	0.37	-1018.00	4220.00	31450	20230809	-44.86	15720	20240229	10.31	20150	-13.95	20240104	15720	10.31	20240229	31450	-44.86	20230809	15720	10.31	20240229	0.98	N	214260	500	43 억		0	N	N	0	N	00	N
27	20240326	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	-530	5	-2.98	537075170	30711	73.19	17710	17880	17250	23100	12460	17800	17488.04	0.00	0	-8493	18293	18046	17703	17456	17113	18170	17580	43	5300	500	12100	10	1	8656916	1495	-16.96	4.09	12	0.35	-1018.00	4220.00	31450	20230809	-45.09	15720	20240229	9.86	20150	-14.29	20240104	15720	9.86	20240229	31450	-45.09	20230809	15720	9.86	20240229	0.98	N	214260	500	43 억		0	N	N	0	N	00	N
28	20240326	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	-350	5	-1.97	331017580	18815	44.84	17710	17880	17450	23100	12460	17800	17593.28	0.00	0	-5659	18293	18046	17703	17456	17113	18170	17580	43	5300	500	12100	10	1	8656916	1511	-17.14	4.14	12	0.22	-1018.00	4220.00	31450	20230809	-44.52	15720	20240229	11.01	20150	-13.40	20240104	15720	11.01	20240229	31450	-44.52	20230809	15720	11.01	20240229	0.98	N	214260	500	43 억		0	N	N	0	N	00	N
29	20240326	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	17610	-190	5	-1.07	201781650	11465	27.32	17710	17880	17500	23100	12460	17800	17599.80	0.00	0	-4728	18293	18046	17703	17456	17113	18170	17580	43	5300	500	12100	10	1	8656916	1524	-17.30	4.17	12	0.13	-1018.00	4220.00	31450	20230809	-44.01	15720	20240229	12.02	20150	-12.61	20240104	15720	12.02	20240229	31450	-44.01	20230809	15720	12.02	20240229	0.98	N	214260	500	43 억		0	N	N	0	N	00	N
30	20240326	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	-220	5	-1.24	173273640	9841	23.45	17710	17880	17500	23100	12460	17800	17607.32	0.00	0	-3702	18293	18046	17703	17456	17113	18170	17580	43	5300	500	12100	10	1	8656916	1522	-17.27	4.17	12	0.11	-1018.00	4220.00	31450	20230809	-44.10	15720	20240229	11.83	20150	-12.75	20240104	15720	11.83	20240229	31450	-44.10	20230809	15720	11.83	20240229	0.98	N	214260	500	43 억		0	N	N	0	N	00	N
31	20240326	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	17560	-240	5	-1.35	119185680	6761	16.11	17710	17880	17550	23100	12460	17800	17628.41	0.00	0	-3628	18293	18046	17703	17456	17113	18170	17580	43	5300	500	12100	10	1	8656916	1520	-17.25	4.16	12	0.08	-1018.00	4220.00	31450	20230809	-44.17	15720	20240229	11.70	20150	-12.85	20240104	15720	11.70	20240229	31450	-44.17	20230809	15720	11.70	20240229	0.98	N	214260	500	43 억		0	N	N	0	N	00	N
32	20240326	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-100	5	-0.56	59079260	3343	7.97	17710	17880	17610	23100	12460	17800	17672.53	0.00	0	-1361	18293	18046	17703	17456	17113	18170	17580	43	5300	500	12100	10	1	8656916	1532	-17.39	4.19	12	0.04	-1018.00	4220.00	31450	20230809	-43.72	15720	20240229	12.60	20150	-12.16	20240104	15720	12.60	20240229	31450	-43.72	20230809	15720	12.60	20240229	0.98	N	214260	500	43 억		0	N	N	0	N	00	N
33	20240326	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	17680	-120	5	-0.67	14636680	827	1.97	17710	17880	17680	23100	12460	17800	17698.52	0.00	0	-389	18293	18046	17703	17456	17113	18170	17580	43	5300	500	12100	10	1	8656916	1531	-17.37	4.19	12	0.01	-1018.00	4220.00	31450	20230809	-43.78	15720	20240229	12.47	20150	-12.26	20240104	15720	12.47	20240229	31450	-43.78	20230809	15720	12.47	20240229	0.98	N	214260	500	43 억		0	N	N	0	N	00	N
34	20240325	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	190	2	1.08	739779000	41791	129.48	17750	17950	17360	22850	12330	17610	17701.85	0.00	0	6951	18003	17806	17513	17316	17023	17905	17415	43	5240	500	11970	10	1	8656916	1541	-17.49	4.22	12	0.48	-1018.00	4220.00	31450	20230809	-43.40	15720	20240229	13.23	20150	-11.66	20240104	15720	13.23	20240229	31450	-43.40	20230809	15720	13.23	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
35	20240325	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	160	2	0.91	732077810	41358	128.13	17750	17950	17360	22850	12330	17610	17701.00	0.00	0	7022	18003	17806	17513	17316	17023	17905	17415	43	5240	500	11970	10	1	8656916	1538	-17.46	4.21	12	0.48	-1018.00	4220.00	31450	20230809	-43.50	15720	20240229	13.04	20150	-11.81	20240104	15720	13.04	20240229	31450	-43.50	20230809	15720	13.04	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
36	20240325	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	17840	230	2	1.31	621842090	35164	108.94	17750	17950	17360	22850	12330	17610	17684.05	0.00	0	9422	18003	17806	17513	17316	17023	17905	17415	43	5240	500	11970	10	1	8656916	1544	-17.52	4.23	12	0.41	-1018.00	4220.00	31450	20230809	-43.28	15720	20240229	13.49	20150	-11.46	20240104	15720	13.49	20240229	31450	-43.28	20230809	15720	13.49	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
37	20240325	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	17660	50	2	0.28	541535880	30653	94.97	17750	17950	17360	22850	12330	17610	17666.65	0.00	0	10266	18003	17806	17513	17316	17023	17905	17415	43	5240	500	11970	10	1	8656916	1529	-17.35	4.18	12	0.35	-1018.00	4220.00	31450	20230809	-43.85	15720	20240229	12.34	20150	-12.36	20240104	15720	12.34	20240229	31450	-43.85	20230809	15720	12.34	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
38	20240325	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	17760	150	2	0.85	522570110	29581	91.65	17750	17950	17360	22850	12330	17610	17665.74	0.00	0	10860	18003	17806	17513	17316	17023	17905	17415	43	5240	500	11970	10	1	8656916	1537	-17.45	4.21	12	0.34	-1018.00	4220.00	31450	20230809	-43.53	15720	20240229	12.98	20150	-11.86	20240104	15720	12.98	20240229	31450	-43.53	20230809	15720	12.98	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
39	20240325	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	17830	220	2	1.25	457640000	25934	80.35	17750	17950	17360	22850	12330	17610	17646.33	0.00	0	12698	18003	17806	17513	17316	17023	17905	17415	43	5240	500	11970	10	1	8656916	1544	-17.51	4.23	12	0.30	-1018.00	4220.00	31450	20230809	-43.31	15720	20240229	13.42	20150	-11.51	20240104	15720	13.42	20240229	31450	-43.31	20230809	15720	13.42	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
40	20240325	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	17650	40	2	0.23	258835090	14740	45.67	17750	17750	17360	22850	12330	17610	17560.05	0.00	0	9885	18003	17806	17513	17316	17023	17905	17415	43	5240	500	11970	10	1	8656916	1528	-17.34	4.18	12	0.17	-1018.00	4220.00	31450	20230809	-43.88	15720	20240229	12.28	20150	-12.41	20240104	15720	12.28	20240229	31450	-43.88	20230809	15720	12.28	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
41	20240325	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	-10	5	-0.06	18841710	1069	3.31	17750	17750	17580	22850	12330	17610	17625.55	0.00	0	-487	18003	17806	17513	17316	17023	17905	17415	43	5240	500	11970	10	1	8656916	1524	-17.29	4.17	12	0.01	-1018.00	4220.00	31450	20230809	-44.04	15720	20240229	11.96	20150	-12.66	20240104	15720	11.96	20240229	31450	-44.04	20230809	15720	11.96	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
42	20240322	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	17610	210	2	1.21	564011590	32223	140.77	17520	17710	17220	22600	12180	17400	17503.39	0.00	0	8354	17753	17576	17373	17196	16993	17665	17285	43	5200	500	11830	10	1	8656916	1524	-17.30	4.17	12	0.37	-1018.00	4220.00	31450	20230809	-44.01	15720	20240229	12.02	20150	-12.61	20240104	15720	12.02	20240229	31450	-44.01	20230809	15720	12.02	20240229	0.99	N	214260	500	43 억		0	N	N	1	N	00	N
43	20240322	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	200	2	1.15	547979870	31312	136.79	17520	17710	17220	22600	12180	17400	17500.63	0.00	0	8208	17753	17576	17373	17196	16993	17665	17285	43	5200	500	11830	10	1	8656916	1524	-17.29	4.17	12	0.36	-1018.00	4220.00	31450	20230809	-44.04	15720	20240229	11.96	20150	-12.66	20240104	15720	11.96	20240229	31450	-44.04	20230809	15720	11.96	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
44	20240322	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	140	2	0.80	374550280	21489	93.88	17520	17630	17220	22600	12180	17400	17429.86	0.00	0	6777	17753	17576	17373	17196	16993	17665	17285	43	5200	500	11830	10	1	8656916	1518	-17.23	4.16	12	0.25	-1018.00	4220.00	31450	20230809	-44.23	15720	20240229	11.58	20150	-12.95	20240104	15720	11.58	20240229	31450	-44.23	20230809	15720	11.58	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
45	20240322	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	60	2	0.34	278354270	15981	69.82	17520	17630	17220	22600	12180	17400	17417.83	0.00	0	4317	17753	17576	17373	17196	16993	17665	17285	43	5200	500	11830	10	1	8656916	1511	-17.15	4.14	12	0.18	-1018.00	4220.00	31450	20230809	-44.48	15720	20240229	11.07	20150	-13.35	20240104	15720	11.07	20240229	31450	-44.48	20230809	15720	11.07	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
46	20240322	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	-80	5	-0.46	84275270	4879	21.31	17520	17520	17220	22600	12180	17400	17273.06	0.00	0	-25	17753	17576	17373	17196	16993	17665	17285	43	5200	500	11830	10	1	8656916	1499	-17.01	4.10	12	0.06	-1018.00	4220.00	31450	20230809	-44.93	15720	20240229	10.18	20150	-14.04	20240104	15720	10.18	20240229	31450	-44.93	20230809	15720	10.18	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
47	20240322	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	-80	5	-0.46	54833160	3173	13.86	17520	17520	17250	22600	12180	17400	17281.17	0.00	0	-456	17753	17576	17373	17196	16993	17665	17285	43	5200	500	11830	10	1	8656916	1499	-17.01	4.10	12	0.04	-1018.00	4220.00	31450	20230809	-44.93	15720	20240229	10.18	20150	-14.04	20240104	15720	10.18	20240229	31450	-44.93	20230809	15720	10.18	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
48	20240322	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-110	5	-0.63	32101950	1857	8.11	17520	17520	17250	22600	12180	17400	17287.00	0.00	0	-517	17753	17576	17373	17196	16993	17665	17285	43	5200	500	11830	10	1	8656916	1497	-16.98	4.10	12	0.02	-1018.00	4220.00	31450	20230809	-45.02	15720	20240229	9.99	20150	-14.19	20240104	15720	9.99	20240229	31450	-45.02	20230809	15720	9.99	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
49	20240322	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-90	5	-0.52	5570940	321	1.40	17520	17520	17250	22600	12180	17400	17354.95	0.00	0	-156	17753	17576	17373	17196	16993	17665	17285	43	5200	500	11830	10	1	8656916	1499	-17.00	4.10	12	0.00	-1018.00	4220.00	31450	20230809	-44.96	15720	20240229	10.11	20150	-14.09	20240104	15720	10.11	20240229	31450	-44.96	20230809	15720	10.11	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
50	20240321	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	120	2	0.69	395542200	22788	104.84	17390	17550	17170	22450	12100	17280	17357.48	0.00	0	1037	17946	17612	17366	17032	16786	17490	16910	43	5170	500	11750	10	1	8656916	1506	-17.09	4.12	12	0.26	-1018.00	4220.00	31450	20230809	-44.67	15720	20240229	10.69	20150	-13.65	20240104	15720	10.69	20240229	31450	-44.67	20230809	15720	10.69	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
51	20240321	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	120	2	0.69	391740840	22569	103.83	17390	17550	17170	22450	12100	17280	17357.47	0.00	0	1161	17946	17612	17366	17032	16786	17490	16910	43	5170	500	11750	10	1	8656916	1506	-17.09	4.12	12	0.26	-1018.00	4220.00	31450	20230809	-44.67	15720	20240229	10.69	20150	-13.65	20240104	15720	10.69	20240229	31450	-44.67	20230809	15720	10.69	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
52	20240321	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	-60	5	-0.35	198981570	11464	52.74	17390	17550	17170	22450	12100	17280	17357.08	0.00	0	2472	17946	17612	17366	17032	16786	17490	16910	43	5170	500	11750	10	1	8656916	1491	-16.92	4.08	12	0.13	-1018.00	4220.00	31450	20230809	-45.25	15720	20240229	9.54	20150	-14.54	20240104	15720	9.54	20240229	31450	-45.25	20230809	15720	9.54	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
53	20240321	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	40	2	0.23	164108000	9445	43.45	17390	17550	17170	22450	12100	17280	17375.12	0.00	0	2993	17946	17612	17366	17032	16786	17490	16910	43	5170	500	11750	10	1	8656916	1499	-17.01	4.10	12	0.11	-1018.00	4220.00	31450	20230809	-44.93	15720	20240229	10.18	20150	-14.04	20240104	15720	10.18	20240229	31450	-44.93	20230809	15720	10.18	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
54	20240321	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	100	2	0.58	155452420	8945	41.15	17390	17550	17170	22450	12100	17280	17378.69	0.00	0	3129	17946	17612	17366	17032	16786	17490	16910	43	5170	500	11750	10	1	8656916	1505	-17.07	4.12	12	0.10	-1018.00	4220.00	31450	20230809	-44.74	15720	20240229	10.56	20150	-13.75	20240104	15720	10.56	20240229	31450	-44.74	20230809	15720	10.56	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
55	20240321	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	140	2	0.81	116628480	6711	30.88	17390	17550	17170	22450	12100	17280	17378.70	0.00	0	2409	17946	17612	17366	17032	16786	17490	16910	43	5170	500	11750	10	1	8656916	1508	-17.11	4.13	12	0.08	-1018.00	4220.00	31450	20230809	-44.61	15720	20240229	10.81	20150	-13.55	20240104	15720	10.81	20240229	31450	-44.61	20230809	15720	10.81	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
56	20240321	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	120	2	0.69	73338960	4213	19.38	17390	17550	17170	22450	12100	17280	17407.78	0.00	0	2101	17946	17612	17366	17032	16786	17490	16910	43	5170	500	11750	10	1	8656916	1506	-17.09	4.12	12	0.05	-1018.00	4220.00	31450	20230809	-44.67	15720	20240229	10.69	20150	-13.65	20240104	15720	10.69	20240229	31450	-44.67	20230809	15720	10.69	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
57	20240321	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-80	5	-0.46	5289130	307	1.41	17390	17390	17170	22450	12100	17280	17228.44	0.00	0	24	17946	17612	17366	17032	16786	17490	16910	43	5170	500	11750	10	1	8656916	1489	-16.90	4.08	12	0.00	-1018.00	4220.00	31450	20230809	-45.31	15720	20240229	9.41	20150	-14.64	20240104	15720	9.41	20240229	31450	-45.31	20230809	15720	9.41	20240229	0.99	N	214260	500	43 억		0	N	N	0	N	00	N
58	20240320	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	-220	5	-1.26	375229020	21718	83.59	17500	17700	17120	22750	12250	17500	17277.33	0.00	0	-11602	18120	17810	17460	17150	16800	17965	17305	43	5250	500	11900	10	1	8656916	1496	-17.49	3.39	12	0.25	-988.00	5097.00	31450	20230809	-45.06	15720	20240229	9.92	20150	-14.24	20240104	15720	9.92	20240229	31450	-45.06	20230809	15720	9.92	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
59	20240320	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-330	5	-1.89	367880070	21291	81.95	17500	17700	17120	22750	12250	17500	17278.67	0.00	0	-11559	18120	17810	17460	17150	16800	17965	17305	43	5250	500	11900	10	1	8656916	1486	-17.38	3.37	12	0.25	-988.00	5097.00	31450	20230809	-45.41	15720	20240229	9.22	20150	-14.79	20240104	15720	9.22	20240229	31450	-45.41	20230809	15720	9.22	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
60	20240320	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	-240	5	-1.37	240766410	13937	53.64	17500	17700	17120	22750	12250	17500	17275.34	0.00	0	-8580	18120	17810	17460	17150	16800	17965	17305	43	5250	500	11900	10	1	8656916	1494	-17.47	3.39	12	0.16	-988.00	5097.00	31450	20230809	-45.12	15720	20240229	9.80	20150	-14.34	20240104	15720	9.80	20240229	31450	-45.12	20230809	15720	9.80	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
61	20240320	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-360	5	-2.06	212652340	12302	47.35	17500	17700	17120	22750	12250	17500	17286.00	0.00	0	-7837	18120	17810	17460	17150	16800	17965	17305	43	5250	500	11900	10	1	8656916	1484	-17.35	3.36	12	0.14	-988.00	5097.00	31450	20230809	-45.50	15720	20240229	9.03	20150	-14.94	20240104	15720	9.03	20240229	31450	-45.50	20230809	15720	9.03	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
62	20240320	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-340	5	-1.94	170535540	9846	37.90	17500	17700	17160	22750	12250	17500	17320.29	0.00	0	-6251	18120	17810	17460	17150	16800	17965	17305	43	5250	500	11900	10	1	8656916	1486	-17.37	3.37	12	0.11	-988.00	5097.00	31450	20230809	-45.44	15720	20240229	9.16	20150	-14.84	20240104	15720	9.16	20240229	31450	-45.44	20230809	15720	9.16	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
63	20240320	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-130	5	-0.74	123745030	7126	27.43	17500	17700	17210	22750	12250	17500	17365.29	0.00	0	-4147	18120	17810	17460	17150	16800	17965	17305	43	5250	500	11900	10	1	8656916	1504	-17.58	3.41	12	0.08	-988.00	5097.00	31450	20230809	-44.77	15720	20240229	10.50	20150	-13.80	20240104	15720	10.50	20240229	31450	-44.77	20230809	15720	10.50	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
64	20240320	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	50	2	0.29	32047120	1826	7.03	17500	17700	17400	22750	12250	17500	17550.45	0.00	0	-1273	18120	17810	17460	17150	16800	17965	17305	43	5250	500	11900	10	1	8656916	1519	-17.76	3.44	12	0.02	-988.00	5097.00	31450	20230809	-44.20	15720	20240229	11.64	20150	-12.90	20240104	15720	11.64	20240229	31450	-44.20	20230809	15720	11.64	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
65	20240320	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	80	2	0.46	13178500	749	2.88	17500	17700	17500	22750	12250	17500	17594.79	0.00	0	-669	18120	17810	17460	17150	16800	17965	17305	43	5250	500	11900	10	1	8656916	1522	-17.79	3.45	12	0.01	-988.00	5097.00	31450	20230809	-44.10	15720	20240229	11.83	20150	-12.75	20240104	15720	11.83	20240229	31450	-44.10	20230809	15720	11.83	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
66	20240319	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	20	2	0.11	452489690	25931	94.54	17480	17770	17110	22700	12240	17480	17449.56	0.00	0	-1363	17946	17712	17396	17162	16846	17830	17280	43	5220	500	11880	10	1	8656916	1515	-17.71	3.43	12	0.30	-988.00	5097.00	31450	20230809	-44.36	15720	20240229	11.32	20150	-13.15	20240104	15720	11.32	20240229	31450	-44.36	20230809	15720	11.32	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
67	20240319	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	-20	5	-0.11	447313330	25635	93.46	17480	17770	17110	22700	12240	17480	17449.32	0.00	0	-1357	17946	17712	17396	17162	16846	17830	17280	43	5220	500	11880	10	1	8656916	1511	-17.67	3.43	12	0.30	-988.00	5097.00	31450	20230809	-44.48	15720	20240229	11.07	20150	-13.35	20240104	15720	11.07	20240229	31450	-44.48	20230809	15720	11.07	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
68	20240319	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	17650	170	2	0.97	281911020	16285	59.37	17480	17650	17110	22700	12240	17480	17311.09	0.00	0	-2043	17946	17712	17396	17162	16846	17830	17280	43	5220	500	11880	10	1	8656916	1528	-17.86	3.46	12	0.19	-988.00	5097.00	31450	20230809	-43.88	15720	20240229	12.28	20150	-12.41	20240104	15720	12.28	20240229	31450	-43.88	20230809	15720	12.28	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
69	20240319	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	-250	5	-1.43	145121540	8394	30.60	17480	17480	17110	22700	12240	17480	17288.72	0.00	0	-4032	17946	17712	17396	17162	16846	17830	17280	43	5220	500	11880	10	1	8656916	1492	-17.44	3.38	12	0.10	-988.00	5097.00	31450	20230809	-45.21	15720	20240229	9.61	20150	-14.49	20240104	15720	9.61	20240229	31450	-45.21	20230809	15720	9.61	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
70	20240319	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-180	5	-1.03	117450810	6793	24.76	17480	17480	17110	22700	12240	17480	17289.98	0.00	0	-3042	17946	17712	17396	17162	16846	17830	17280	43	5220	500	11880	10	1	8656916	1498	-17.51	3.39	12	0.08	-988.00	5097.00	31450	20230809	-44.99	15720	20240229	10.05	20150	-14.14	20240104	15720	10.05	20240229	31450	-44.99	20230809	15720	10.05	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
71	20240319	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	-200	5	-1.14	96788560	5598	20.41	17480	17480	17110	22700	12240	17480	17289.85	0.00	0	-2393	17946	17712	17396	17162	16846	17830	17280	43	5220	500	11880	10	1	8656916	1496	-17.49	3.39	12	0.06	-988.00	5097.00	31450	20230809	-45.06	15720	20240229	9.92	20150	-14.24	20240104	15720	9.92	20240229	31450	-45.06	20230809	15720	9.92	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
72	20240319	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-190	5	-1.09	54213280	3126	11.40	17480	17480	17220	22700	12240	17480	17342.70	0.00	0	-825	17946	17712	17396	17162	16846	17830	17280	43	5220	500	11880	10	1	8656916	1497	-17.50	3.39	12	0.04	-988.00	5097.00	31450	20230809	-45.02	15720	20240229	9.99	20150	-14.19	20240104	15720	9.99	20240229	31450	-45.02	20230809	15720	9.99	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
73	20240319	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	-80	5	-0.46	11046000	634	2.31	17480	17480	17310	22700	12240	17480	17422.71	0.00	0	-142	17946	17712	17396	17162	16846	17830	17280	43	5220	500	11880	10	1	8656916	1506	-17.61	3.41	12	0.01	-988.00	5097.00	31450	20230809	-44.67	15720	20240229	10.69	20150	-13.65	20240104	15720	10.69	20240229	31450	-44.67	20230809	15720	10.69	20240229	1.01	N	214260	500	43 억		0	N	N	0	N	00	N
74	20240318	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	480	2	2.82	475067980	27430	129.52	17100	17630	17080	22100	11900	17000	17315.76	0.00	0	7720	17500	17250	16960	16710	16420	17105	16565	43	5100	500	11560	10	1	8656916	1513	-17.69	3.43	12	0.32	-988.00	5097.00	31450	20230809	-44.42	15720	20240229	11.20	20150	-13.25	20240104	15720	11.20	20240229	31450	-44.42	20230809	15720	11.20	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
75	20240318	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	580	2	3.41	457575260	26430	124.80	17100	17630	17080	22100	11900	17000	17312.72	0.00	0	7661	17500	17250	16960	16710	16420	17105	16565	43	5100	500	11560	10	1	8656916	1522	-17.79	3.45	12	0.31	-988.00	5097.00	31450	20230809	-44.10	15720	20240229	11.83	20150	-12.75	20240104	15720	11.83	20240229	31450	-44.10	20230809	15720	11.83	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
76	20240318	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	250	2	1.47	205372860	11943	56.39	17100	17390	17080	22100	11900	17000	17196.09	0.00	0	3261	17500	17250	16960	16710	16420	17105	16565	43	5100	500	11560	10	1	8656916	1493	-17.46	3.38	12	0.14	-988.00	5097.00	31450	20230809	-45.15	15720	20240229	9.73	20150	-14.39	20240104	15720	9.73	20240229	31450	-45.15	20230809	15720	9.73	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
77	20240318	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	130	2	0.76	155805310	9064	42.80	17100	17390	17080	22100	11900	17000	17189.46	0.00	0	1836	17500	17250	16960	16710	16420	17105	16565	43	5100	500	11560	10	1	8656916	1483	-17.34	3.36	12	0.10	-988.00	5097.00	31450	20230809	-45.53	15720	20240229	8.97	20150	-14.99	20240104	15720	8.97	20240229	31450	-45.53	20230809	15720	8.97	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
78	20240318	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	140	2	0.82	140039610	8144	38.46	17100	17390	17080	22100	11900	17000	17195.43	0.00	0	1823	17500	17250	16960	16710	16420	17105	16565	43	5100	500	11560	10	1	8656916	1484	-17.35	3.36	12	0.09	-988.00	5097.00	31450	20230809	-45.50	15720	20240229	9.03	20150	-14.94	20240104	15720	9.03	20240229	31450	-45.50	20230809	15720	9.03	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
79	20240318	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	190	2	1.12	120788460	7021	33.15	17100	17390	17080	22100	11900	17000	17203.88	0.00	0	2057	17500	17250	16960	16710	16420	17105	16565	43	5100	500	11560	10	1	8656916	1488	-17.40	3.37	12	0.08	-988.00	5097.00	31450	20230809	-45.34	15720	20240229	9.35	20150	-14.69	20240104	15720	9.35	20240229	31450	-45.34	20230809	15720	9.35	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
80	20240318	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	220	2	1.29	86772100	5041	23.80	17100	17390	17080	22100	11900	17000	17213.27	0.00	0	2246	17500	17250	16960	16710	16420	17105	16565	43	5100	500	11560	10	1	8656916	1491	-17.43	3.38	12	0.06	-988.00	5097.00	31450	20230809	-45.25	15720	20240229	9.54	20150	-14.54	20240104	15720	9.54	20240229	31450	-45.25	20230809	15720	9.54	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
81	20240318	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	190	2	1.12	12881770	752	3.55	17100	17190	17080	22100	11900	17000	17130.01	0.00	0	370	17500	17250	16960	16710	16420	17105	16565	43	5100	500	11560	10	1	8656916	1488	-17.40	3.37	12	0.01	-988.00	5097.00	31450	20230809	-45.34	15720	20240229	9.35	20150	-14.69	20240104	15720	9.35	20240229	31450	-45.34	20230809	15720	9.35	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
82	20240315	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-50	5	-0.29	344224330	20440	82.72	17210	17210	16670	22150	11940	17050	16840.72	0.00	0	-3608	17403	17226	17063	16886	16723	17145	16805	43	5100	500	11590	10	1	8656916	1472	-17.21	3.34	12	0.24	-988.00	5097.00	31450	20230809	-45.95	15720	20240229	8.14	20150	-15.63	20240104	15720	8.14	20240229	31450	-45.95	20230809	15720	8.14	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
83	20240315	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	-140	5	-0.82	334295890	19856	80.36	17210	17210	16670	22150	11940	17050	16836.01	0.00	0	-3454	17403	17226	17063	16886	16723	17145	16805	43	5100	500	11590	10	1	8656916	1464	-17.12	3.32	12	0.23	-988.00	5097.00	31450	20230809	-46.23	15720	20240229	7.57	20150	-16.08	20240104	15720	7.57	20240229	31450	-46.23	20230809	15720	7.57	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
84	20240315	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	-300	5	-1.76	226160360	13462	54.48	17210	17210	16670	22150	11940	17050	16799.91	0.00	0	-4134	17403	17226	17063	16886	16723	17145	16805	43	5100	500	11590	10	1	8656916	1450	-16.95	3.29	12	0.16	-988.00	5097.00	31450	20230809	-46.74	15720	20240229	6.55	20150	-16.87	20240104	15720	6.55	20240229	31450	-46.74	20230809	15720	6.55	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
85	20240315	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	-300	5	-1.76	186259270	11082	44.85	17210	17210	16670	22150	11940	17050	16807.37	0.00	0	-3688	17403	17226	17063	16886	16723	17145	16805	43	5100	500	11590	10	1	8656916	1450	-16.95	3.29	12	0.13	-988.00	5097.00	31450	20230809	-46.74	15720	20240229	6.55	20150	-16.87	20240104	15720	6.55	20240229	31450	-46.74	20230809	15720	6.55	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
86	20240315	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	-310	5	-1.82	174993100	10410	42.13	17210	17210	16670	22150	11940	17050	16810.10	0.00	0	-3465	17403	17226	17063	16886	16723	17145	16805	43	5100	500	11590	10	1	8656916	1449	-16.94	3.28	12	0.12	-988.00	5097.00	31450	20230809	-46.77	15720	20240229	6.49	20150	-16.92	20240104	15720	6.49	20240229	31450	-46.77	20230809	15720	6.49	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
87	20240315	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	-250	5	-1.47	121562820	7217	29.21	17210	17210	16750	22150	11940	17050	16843.95	0.00	0	-2776	17403	17226	17063	16886	16723	17145	16805	43	5100	500	11590	10	1	8656916	1454	-17.00	3.30	12	0.08	-988.00	5097.00	31450	20230809	-46.58	15720	20240229	6.87	20150	-16.63	20240104	15720	6.87	20240229	31450	-46.58	20230809	15720	6.87	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
88	20240315	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-150	5	-0.88	94050590	5579	22.58	17210	17210	16800	22150	11940	17050	16857.97	0.00	0	-2452	17403	17226	17063	16886	16723	17145	16805	43	5100	500	11590	10	1	8656916	1463	-17.11	3.32	12	0.06	-988.00	5097.00	31450	20230809	-46.26	15720	20240229	7.51	20150	-16.13	20240104	15720	7.51	20240229	31450	-46.26	20230809	15720	7.51	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
89	20240315	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-50	5	-0.29	7997860	471	1.91	17210	17210	16950	22150	11940	17050	16980.59	0.00	0	-339	17403	17226	17063	16886	16723	17145	16805	43	5100	500	11590	10	1	8656916	1472	-17.21	3.34	12	0.01	-988.00	5097.00	31450	20230809	-45.95	15720	20240229	8.14	20150	-15.63	20240104	15720	8.14	20240229	31450	-45.95	20230809	15720	8.14	20240229	1.07	N	214260	500	43 억		0	N	N	0	N	00	N
90	20240314	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	-190	5	-1.10	419784060	24633	94.79	17220	17240	16900	22400	12070	17240	17041.51	0.00	0	-2252	17680	17460	17170	16950	16660	17570	17060	43	5160	500	11720	10	1	8656916	1476	-17.26	3.35	12	0.28	-988.00	5097.00	31450	20230809	-45.79	15720	20240229	8.46	20150	-15.38	20240104	15720	8.46	20240229	31450	-45.79	20230809	15720	8.46	20240229	1.08	N	214260	500	43 억		0	N	N	0	N	00	N
91	20240314	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-240	5	-1.39	373835600	21929	84.38	17220	17240	16900	22400	12070	17240	17047.54	0.00	0	-2238	17680	17460	17170	16950	16660	17570	17060	43	5160	500	11720	10	1	8656916	1472	-17.21	3.34	12	0.25	-988.00	5097.00	31450	20230809	-45.95	15720	20240229	8.14	20150	-15.63	20240104	15720	8.14	20240229	31450	-45.95	20230809	15720	8.14	20240229	1.08	N	214260	500	43 억		0	N	N	0	N	00	N
92	20240314	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-100	5	-0.58	304890270	17891	68.84	17220	17240	16900	22400	12070	17240	17041.54	0.00	0	-1142	17680	17460	17170	16950	16660	17570	17060	43	5160	500	11720	10	1	8656916	1484	-17.35	3.36	12	0.21	-988.00	5097.00	31450	20230809	-45.50	15720	20240229	9.03	20150	-14.94	20240104	15720	9.03	20240229	31450	-45.50	20230809	15720	9.03	20240229	1.08	N	214260	500	43 억		0	N	N	0	N	00	N
93	20240314	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	16940	-300	5	-1.74	270182880	15859	61.02	17220	17240	16900	22400	12070	17240	17036.56	0.00	0	-942	17680	17460	17170	16950	16660	17570	17060	43	5160	500	11720	10	1	8656916	1466	-17.15	3.32	12	0.18	-988.00	5097.00	31450	20230809	-46.14	15720	20240229	7.76	20150	-15.93	20240104	15720	7.76	20240229	31450	-46.14	20230809	15720	7.76	20240229	1.08	N	214260	500	43 억		0	N	N	0	N	00	N
94	20240314	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	-150	5	-0.87	226834530	13306	51.20	17220	17240	16900	22400	12070	17240	17047.54	0.00	0	493	17680	17460	17170	16950	16660	17570	17060	43	5160	500	11720	10	1	8656916	1479	-17.30	3.35	12	0.15	-988.00	5097.00	31450	20230809	-45.66	15720	20240229	8.72	20150	-15.19	20240104	15720	8.72	20240229	31450	-45.66	20230809	15720	8.72	20240229	1.08	N	214260	500	43 억		0	N	N	0	N	00	N
95	20240314	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-220	5	-1.28	207181660	12155	46.77	17220	17240	16900	22400	12070	17240	17044.97	0.00	0	595	17680	17460	17170	16950	16660	17570	17060	43	5160	500	11720	10	1	8656916	1473	-17.23	3.34	12	0.14	-988.00	5097.00	31450	20230809	-45.88	15720	20240229	8.27	20150	-15.53	20240104	15720	8.27	20240229	31450	-45.88	20230809	15720	8.27	20240229	1.08	N	214260	500	43 억		0	N	N	0	N	00	N
96	20240314	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	-260	5	-1.51	175429820	10290	39.60	17220	17240	16900	22400	12070	17240	17048.57	0.00	0	1150	17680	17460	17170	16950	16660	17570	17060	43	5160	500	11720	10	1	8656916	1470	-17.19	3.33	12	0.12	-988.00	5097.00	31450	20230809	-46.01	15720	20240229	8.02	20150	-15.73	20240104	15720	8.02	20240229	31450	-46.01	20230809	15720	8.02	20240229	1.08	N	214260	500	43 억		0	N	N	0	N	00	N
97	20240314	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	-10	5	-0.06	59883740	3483	13.40	17220	17240	17140	22400	12070	17240	17193.15	0.00	0	2952	17680	17460	17170	16950	16660	17570	17060	43	5160	500	11720	10	1	8656916	1492	-17.44	3.38	12	0.04	-988.00	5097.00	31450	20230809	-45.21	15720	20240229	9.61	20150	-14.49	20240104	15720	9.61	20240229	31450	-45.21	20230809	15720	9.61	20240229	1.08	N	214260	500	43 억		0	N	N	0	N	00	N
98	20240313	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-10	5	-0.06	446198440	25984	109.63	17150	17390	16880	22400	12080	17250	17172.05	0.00	0	-5492	17836	17542	17136	16842	16436	17690	16990	43	5150	500	11730	10	1	8656916	1492	-17.45	3.38	12	0.30	-988.00	5097.00	31450	20230809	-45.18	15720	20240229	9.67	20150	-14.44	20240104	15720	9.67	20240229	31450	-45.18	20230809	15720	9.67	20240229	1.10	N	214260	500	43 억		0	N	N	1	N	00	N
99	20240313	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	30	2	0.17	416995490	24283	102.45	17150	17390	16880	22400	12080	17250	17172.32	0.00	0	-5542	17836	17542	17136	16842	16436	17690	16990	43	5150	500	11730	10	1	8656916	1496	-17.49	3.39	12	0.28	-988.00	5097.00	31450	20230809	-45.06	15720	20240229	9.92	20150	-14.24	20240104	15720	9.92	20240229	31450	-45.06	20230809	15720	9.92	20240229	1.10	N	214260	500	43 억		0	N	N	1	N	00	N
100	20240313	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	70	2	0.41	335556910	19587	82.64	17150	17320	16880	22400	12080	17250	17131.61	0.00	0	-3976	17836	17542	17136	16842	16436	17690	16990	43	5150	500	11730	10	1	8656916	1499	-17.53	3.40	12	0.23	-988.00	5097.00	31450	20230809	-44.93	15720	20240229	10.18	20150	-14.04	20240104	15720	10.18	20240229	31450	-44.93	20230809	15720	10.18	20240229	1.10	N	214260	500	43 억		0	N	N	1	N	00	N
101	20240313	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-50	5	-0.29	235225480	13738	57.96	17150	17260	16880	22400	12080	17250	17122.25	0.00	0	-1757	17836	17542	17136	16842	16436	17690	16990	43	5150	500	11730	10	1	8656916	1489	-17.41	3.37	12	0.16	-988.00	5097.00	31450	20230809	-45.31	15720	20240229	9.41	20150	-14.64	20240104	15720	9.41	20240229	31450	-45.31	20230809	15720	9.41	20240229	1.10	N	214260	500	43 억		0	N	N	1	N	00	N
102	20240313	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-80	5	-0.46	191351310	11183	47.18	17150	17260	16880	22400	12080	17250	17110.91	0.00	0	-1054	17836	17542	17136	16842	16436	17690	16990	43	5150	500	11730	10	1	8656916	1486	-17.38	3.37	12	0.13	-988.00	5097.00	31450	20230809	-45.41	15720	20240229	9.22	20150	-14.79	20240104	15720	9.22	20240229	31450	-45.41	20230809	15720	9.22	20240229	1.10	N	214260	500	43 억		0	N	N	1	N	00	N
103	20240313	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-110	5	-0.64	162053330	9477	39.98	17150	17260	16880	22400	12080	17250	17099.64	0.00	0	-1130	17836	17542	17136	16842	16436	17690	16990	43	5150	500	11730	10	1	8656916	1484	-17.35	3.36	12	0.11	-988.00	5097.00	31450	20230809	-45.50	15720	20240229	9.03	20150	-14.94	20240104	15720	9.03	20240229	31450	-45.50	20230809	15720	9.03	20240229	1.10	N	214260	500	43 억		0	N	N	1	N	00	N
104	20240313	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-230	5	-1.33	104833300	6131	25.87	17150	17210	16880	22400	12080	17250	17098.89	0.00	0	-1187	17836	17542	17136	16842	16436	17690	16990	43	5150	500	11730	10	1	8656916	1473	-17.23	3.34	12	0.07	-988.00	5097.00	31450	20230809	-45.88	15720	20240229	8.27	20150	-15.53	20240104	15720	8.27	20240229	31450	-45.88	20230809	15720	8.27	20240229	1.10	N	214260	500	43 억		0	N	N	1	N	00	N
105	20240313	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-120	5	-0.70	37051760	2162	9.12	17150	17150	17100	22400	12080	17250	17137.72	0.00	0	-27	17836	17542	17136	16842	16436	17690	16990	43	5150	500	11730	10	1	8656916	1483	-17.34	3.36	12	0.02	-988.00	5097.00	31450	20230809	-45.53	15720	20240229	8.97	20150	-14.99	20240104	15720	8.97	20240229	31450	-45.53	20230809	15720	8.97	20240229	1.10	N	214260	500	43 억		0	N	N	1	N	00	N
106	20240312	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	370	2	2.19	405151710	23701	62.54	16910	17430	16730	21900	11820	16880	17094.28	0.00	0	1479	17780	17330	17100	16650	16420	17215	16535	43	5020	500	11470	10	1	8656916	1493	-17.46	3.38	12	0.27	-988.00	5097.00	31450	20230809	-45.15	15720	20240229	9.73	20150	-14.39	20240104	15720	9.73	20240229	31450	-45.15	20230809	15720	9.73	20240229	1.11	N	214260	500	43 억		0	N	N	1	N	00	N
107	20240312	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	370	2	2.19	394731840	23097	60.95	16910	17430	16730	21900	11820	16880	17090.18	0.00	0	1373	17780	17330	17100	16650	16420	17215	16535	43	5020	500	11470	10	1	8656916	1493	-17.46	3.38	12	0.27	-988.00	5097.00	31450	20230809	-45.15	15720	20240229	9.73	20150	-14.39	20240104	15720	9.73	20240229	31450	-45.15	20230809	15720	9.73	20240229	1.11	N	214260	500	43 억		0	N	N	0	N	00	N
108	20240312	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	320	2	1.90	267904790	15784	41.65	16910	17290	16730	21900	11820	16880	16973.19	0.00	0	1725	17780	17330	17100	16650	16420	17215	16535	43	5020	500	11470	10	1	8656916	1489	-17.41	3.37	12	0.18	-988.00	5097.00	31450	20230809	-45.31	15720	20240229	9.41	20150	-14.64	20240104	15720	9.41	20240229	31450	-45.31	20230809	15720	9.41	20240229	1.11	N	214260	500	43 억		0	N	N	0	N	00	N
109	20240312	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	360	2	2.13	209587450	12394	32.71	16910	17290	16730	21900	11820	16880	16910.40	0.00	0	642	17780	17330	17100	16650	16420	17215	16535	43	5020	500	11470	10	1	8656916	1492	-17.45	3.38	12	0.14	-988.00	5097.00	31450	20230809	-45.18	15720	20240229	9.67	20150	-14.44	20240104	15720	9.67	20240229	31450	-45.18	20230809	15720	9.67	20240229	1.11	N	214260	500	43 억		0	N	N	0	N	00	N
110	20240312	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	16830	-50	5	-0.30	140903460	8360	22.06	16910	17150	16730	21900	11820	16880	16854.48	0.00	0	-1516	17780	17330	17100	16650	16420	17215	16535	43	5020	500	11470	10	1	8656916	1457	-17.03	3.30	12	0.10	-988.00	5097.00	31450	20230809	-46.49	15720	20240229	7.06	20150	-16.48	20240104	15720	7.06	20240229	31450	-46.49	20230809	15720	7.06	20240229	1.11	N	214260	500	43 억		0	N	N	0	N	00	N
111	20240312	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	-30	5	-0.18	104386960	6195	16.35	16910	17150	16730	21900	11820	16880	16850.20	0.00	0	-1074	17780	17330	17100	16650	16420	17215	16535	43	5020	500	11470	10	1	8656916	1459	-17.05	3.31	12	0.07	-988.00	5097.00	31450	20230809	-46.42	15720	20240229	7.19	20150	-16.38	20240104	15720	7.19	20240229	31450	-46.42	20230809	15720	7.19	20240229	1.11	N	214260	500	43 억		0	N	N	0	N	00	N
112	20240312	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	10	2	0.06	40814260	2411	6.36	16910	17150	16830	21900	11820	16880	16928.35	0.00	0	-763	17780	17330	17100	16650	16420	17215	16535	43	5020	500	11470	10	1	8656916	1462	-17.10	3.31	12	0.03	-988.00	5097.00	31450	20230809	-46.30	15720	20240229	7.44	20150	-16.18	20240104	15720	7.44	20240229	31450	-46.30	20230809	15720	7.44	20240229	1.11	N	214260	500	43 억		0	N	N	0	N	00	N
113	20240312	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	220	2	1.30	2849790	168	0.44	16910	17100	16900	21900	11820	16880	16963.04	0.00	0	-121	17780	17330	17100	16650	16420	17215	16535	43	5020	500	11470	10	1	8656916	1480	-17.31	3.35	12	0.00	-988.00	5097.00	31450	20230809	-45.63	15720	20240229	8.78	20150	-15.14	20240104	15720	8.78	20240229	31450	-45.63	20230809	15720	8.78	20240229	1.11	N	214260	500	43 억		0	N	N	0	N	00	N
114	20240311	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	-240	5	-1.40	651046760	37745	145.76	17110	17550	16870	22250	11990	17120	17249.15	0.00	0	3642	17540	17330	17070	16860	16600	17200	16730	43	5130	500	11640	10	1	8656916	1461	-17.09	3.31	12	0.44	-988.00	5097.00	31450	20230809	-46.33	15720	20240229	7.38	20150	-16.23	20240104	15720	7.38	20240229	31450	-46.33	20230809	15720	7.38	20240229	1.12	N	214260	500	43 억		0	N	N	0	N	00	N
115	20240311	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-120	5	-0.70	631072020	36566	141.21	17110	17550	16870	22250	11990	17120	17258.44	0.00	0	3810	17540	17330	17070	16860	16600	17200	16730	43	5130	500	11640	10	1	8656916	1472	-17.21	3.34	12	0.42	-988.00	5097.00	31450	20230809	-45.95	15720	20240229	8.14	20150	-15.63	20240104	15720	8.14	20240229	31450	-45.95	20230809	15720	8.14	20240229	1.12	N	214260	500	43 억		0	N	N	0	N	00	N
116	20240311	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	150	2	0.88	550005910	31820	122.88	17110	17550	16870	22250	11990	17120	17284.91	0.00	0	4225	17540	17330	17070	16860	16600	17200	16730	43	5130	500	11640	10	1	8656916	1495	-17.48	3.39	12	0.37	-988.00	5097.00	31450	20230809	-45.09	15720	20240229	9.86	20150	-14.29	20240104	15720	9.86	20240229	31450	-45.09	20230809	15720	9.86	20240229	1.12	N	214260	500	43 억		0	N	N	0	N	00	N
117	20240311	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	240	2	1.40	464585540	26894	103.86	17110	17550	16870	22250	11990	17120	17274.69	0.00	0	5501	17540	17330	17070	16860	16600	17200	16730	43	5130	500	11640	10	1	8656916	1503	-17.57	3.41	12	0.31	-988.00	5097.00	31450	20230809	-44.80	15720	20240229	10.43	20150	-13.85	20240104	15720	10.43	20240229	31450	-44.80	20230809	15720	10.43	20240229	1.12	N	214260	500	43 억		0	N	N	0	N	00	N
118	20240311	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	360	2	2.10	372132830	21591	83.38	17110	17550	16870	22250	11990	17120	17235.55	0.00	0	5876	17540	17330	17070	16860	16600	17200	16730	43	5130	500	11640	10	1	8656916	1513	-17.69	3.43	12	0.25	-988.00	5097.00	31450	20230809	-44.42	15720	20240229	11.20	20150	-13.25	20240104	15720	11.20	20240229	31450	-44.42	20230809	15720	11.20	20240229	1.12	N	214260	500	43 억		0	N	N	0	N	00	N
119	20240311	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	60	2	0.35	241298150	14059	54.29	17110	17490	16870	22250	11990	17120	17163.25	0.00	0	1839	17540	17330	17070	16860	16600	17200	16730	43	5130	500	11640	10	1	8656916	1487	-17.39	3.37	12	0.16	-988.00	5097.00	31450	20230809	-45.37	15720	20240229	9.29	20150	-14.74	20240104	15720	9.29	20240229	31450	-45.37	20230809	15720	9.29	20240229	1.12	N	214260	500	43 억		0	N	N	0	N	00	N
120	20240311	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	310	2	1.81	152024820	8868	34.25	17110	17490	16870	22250	11990	17120	17143.08	0.00	0	2163	17540	17330	17070	16860	16600	17200	16730	43	5130	500	11640	10	1	8656916	1509	-17.64	3.42	12	0.10	-988.00	5097.00	31450	20230809	-44.58	15720	20240229	10.88	20150	-13.50	20240104	15720	10.88	20240229	31450	-44.58	20230809	15720	10.88	20240229	1.12	N	214260	500	43 억		0	N	N	0	N	00	N
121	20240311	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	-240	5	-1.40	7740700	457	1.76	17110	17110	16870	22250	11990	17120	16938.07	0.00	0	84	17540	17330	17070	16860	16600	17200	16730	43	5130	500	11640	10	1	8656916	1461	-17.09	3.31	12	0.01	-988.00	5097.00	31450	20230809	-46.33	15720	20240229	7.38	20150	-16.23	20240104	15720	7.38	20240229	31450	-46.33	20230809	15720	7.38	20240229	1.12	N	214260	500	43 억		0	N	N	0	N	00	N
122	20240308	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-150	5	-0.87	440689210	25883	75.57	17270	17280	16810	22450	12090	17270	17026.18	0.00	0	-8648	18083	17676	17293	16886	16503	17880	17090	43	5180	500	11740	10	1	8656916	1482	-17.33	3.36	12	0.30	-988.00	5097.00	31450	20230809	-45.56	15720	20240229	8.91	20150	-15.04	20240104	15720	8.91	20240229	31450	-45.56	20230809	15720	8.91	20240229	1.16	N	214260	500	43 억		0	N	N	0	N	00	N
123	20240308	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-170	5	-0.98	394240400	23155	67.60	17270	17280	16810	22450	12090	17270	17026.15	0.00	0	-7834	18083	17676	17293	16886	16503	17880	17090	43	5180	500	11740	10	1	8656916	1480	-17.31	3.35	12	0.27	-988.00	5097.00	31450	20230809	-45.63	15720	20240229	8.78	20150	-15.14	20240104	15720	8.78	20240229	31450	-45.63	20230809	15720	8.78	20240229	1.16	N	214260	500	43 억		0	N	N	0	N	00	N
124	20240308	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-100	5	-0.58	343772990	20209	59.00	17270	17280	16810	22450	12090	17270	17010.89	0.00	0	-6715	18083	17676	17293	16886	16503	17880	17090	43	5180	500	11740	10	1	8656916	1486	-17.38	3.37	12	0.23	-988.00	5097.00	31450	20230809	-45.41	15720	20240229	9.22	20150	-14.79	20240104	15720	9.22	20240229	31450	-45.41	20230809	15720	9.22	20240229	1.16	N	214260	500	43 억		0	N	N	0	N	00	N
125	20240308	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	-310	5	-1.80	284197740	16707	48.78	17270	17280	16810	22450	12090	17270	17010.70	0.00	0	-5889	18083	17676	17293	16886	16503	17880	17090	43	5180	500	11740	10	1	8656916	1468	-17.17	3.33	12	0.19	-988.00	5097.00	31450	20230809	-46.07	15720	20240229	7.89	20150	-15.83	20240104	15720	7.89	20240229	31450	-46.07	20230809	15720	7.89	20240229	1.16	N	214260	500	43 억		0	N	N	0	N	00	N
126	20240308	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	16930	-340	5	-1.97	233164150	13687	39.96	17270	17280	16900	22450	12090	17270	17035.45	0.00	0	-3633	18083	17676	17293	16886	16503	17880	17090	43	5180	500	11740	10	1	8656916	1466	-17.14	3.32	12	0.16	-988.00	5097.00	31450	20230809	-46.17	15720	20240229	7.70	20150	-15.98	20240104	15720	7.70	20240229	31450	-46.17	20230809	15720	7.70	20240229	1.16	N	214260	500	43 억		0	N	N	0	N	00	N
127	20240308	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-80	5	-0.46	181632460	10661	31.13	17270	17280	16900	22450	12090	17270	17037.09	0.00	0	-3589	18083	17676	17293	16886	16503	17880	17090	43	5180	500	11740	10	1	8656916	1488	-17.40	3.37	12	0.12	-988.00	5097.00	31450	20230809	-45.34	15720	20240229	9.35	20150	-14.69	20240104	15720	9.35	20240229	31450	-45.34	20230809	15720	9.35	20240229	1.16	N	214260	500	43 억		0	N	N	0	N	00	N
128	20240308	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-270	5	-1.56	107806630	6320	18.45	17270	17280	16900	22450	12090	17270	17058.01	0.00	0	-2949	18083	17676	17293	16886	16503	17880	17090	43	5180	500	11740	10	1	8656916	1472	-17.21	3.34	12	0.07	-988.00	5097.00	31450	20230809	-45.95	15720	20240229	8.14	20150	-15.63	20240104	15720	8.14	20240229	31450	-45.95	20230809	15720	8.14	20240229	1.16	N	214260	500	43 억		0	N	N	0	N	00	N
129	20240308	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	0	3	0.00	14110590	819	2.39	17270	17280	17100	22450	12090	17270	17229.05	0.00	0	-21	18083	17676	17293	16886	16503	17880	17090	43	5180	500	11740	10	1	8656916	1495	-17.48	3.39	12	0.01	-988.00	5097.00	31450	20230809	-45.09	15720	20240229	9.86	20150	-14.29	20240104	15720	9.86	20240229	31450	-45.09	20230809	15720	9.86	20240229	1.16	N	214260	500	43 억		0	N	N	0	N	00	N
130	20240307	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	60	2	0.35	583506630	33833	58.78	17210	17700	16910	22350	12050	17210	17246.66	0.00	0	2332	18190	17700	17150	16660	16110	17945	16905	43	5140	500	11700	10	1	8656916	1495	-17.48	3.39	12	0.39	-988.00	5097.00	31450	20230809	-45.09	15720	20240229	9.86	20150	-14.29	20240104	15720	9.86	20240229	31450	-45.09	20230809	15720	9.86	20240229	1.23	N	214260	500	43 억		0	N	N	0	N	00	N
131	20240307	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	100	2	0.58	563221340	32656	56.74	17210	17700	16910	22350	12050	17210	17247.10	0.00	0	2503	18190	17700	17150	16660	16110	17945	16905	43	5140	500	11700	10	1	8656916	1499	-17.52	3.40	12	0.38	-988.00	5097.00	31450	20230809	-44.96	15720	20240229	10.11	20150	-14.09	20240104	15720	10.11	20240229	31450	-44.96	20230809	15720	10.11	20240229	1.23	N	214260	500	43 억		0	N	N	0	N	00	N
132	20240307	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	140	2	0.81	494363940	28665	49.80	17210	17700	16910	22350	12050	17210	17246.26	0.00	0	3103	18190	17700	17150	16660	16110	17945	16905	43	5140	500	11700	10	1	8656916	1502	-17.56	3.40	12	0.33	-988.00	5097.00	31450	20230809	-44.83	15720	20240229	10.37	20150	-13.90	20240104	15720	10.37	20240229	31450	-44.83	20230809	15720	10.37	20240229	1.23	N	214260	500	43 억		0	N	N	0	N	00	N
133	20240307	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	50	2	0.29	290324160	16987	29.51	17210	17400	16910	22350	12050	17210	17090.96	0.00	0	-1644	18190	17700	17150	16660	16110	17945	16905	43	5140	500	11700	10	1	8656916	1494	-17.47	3.39	12	0.20	-988.00	5097.00	31450	20230809	-45.12	15720	20240229	9.80	20150	-14.34	20240104	15720	9.80	20240229	31450	-45.12	20230809	15720	9.80	20240229	1.23	N	214260	500	43 억		0	N	N	0	N	00	N
134	20240307	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	20	2	0.12	264559540	15492	26.92	17210	17400	16910	22350	12050	17210	17077.17	0.00	0	-1670	18190	17700	17150	16660	16110	17945	16905	43	5140	500	11700	10	1	8656916	1492	-17.44	3.38	12	0.18	-988.00	5097.00	31450	20230809	-45.21	15720	20240229	9.61	20150	-14.49	20240104	15720	9.61	20240229	31450	-45.21	20230809	15720	9.61	20240229	1.23	N	214260	500	43 억		0	N	N	0	N	00	N
135	20240307	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-70	5	-0.41	217430430	12760	22.17	17210	17390	16910	22350	12050	17210	17040.00	0.00	0	-3402	18190	17700	17150	16660	16110	17945	16905	43	5140	500	11700	10	1	8656916	1484	-17.35	3.36	12	0.15	-988.00	5097.00	31450	20230809	-45.50	15720	20240229	9.03	20150	-14.94	20240104	15720	9.03	20240229	31450	-45.50	20230809	15720	9.03	20240229	1.23	N	214260	500	43 억		0	N	N	0	N	00	N
136	20240307	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	-240	5	-1.39	101973010	5965	10.36	17210	17390	16960	22350	12050	17210	17095.22	0.00	0	-2456	18190	17700	17150	16660	16110	17945	16905	43	5140	500	11700	10	1	8656916	1469	-17.18	3.33	12	0.07	-988.00	5097.00	31450	20230809	-46.04	15720	20240229	7.95	20150	-15.78	20240104	15720	7.95	20240229	31450	-46.04	20230809	15720	7.95	20240229	1.23	N	214260	500	43 억		0	N	N	0	N	00	N
137	20240307	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-20	5	-0.12	14086720	821	1.43	17210	17390	17100	22350	12050	17210	17158.00	0.00	0	-450	18190	17700	17150	16660	16110	17945	16905	43	5140	500	11700	10	1	8656916	1488	-17.40	3.37	12	0.01	-988.00	5097.00	31450	20230809	-45.34	15720	20240229	9.35	20150	-14.69	20240104	15720	9.35	20240229	31450	-45.34	20230809	15720	9.35	20240229	1.23	N	214260	500	43 억		0	N	N	0	N	00	N
138	20240306	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	340	2	2.02	985282060	57519	88.86	16870	17640	16600	21900	11810	16870	17129.84	0.00	0	8584	17696	17282	16686	16272	15676	17490	16480	43	5030	500	11470	10	1	8656916	1490	-17.42	3.38	12	0.66	-988.00	5097.00	31450	20230809	-45.28	15720	20240229	9.48	20150	-14.59	20240104	15720	9.48	20240229	31450	-45.28	20230809	15720	9.48	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
139	20240306	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	490	2	2.90	943478300	55098	85.12	16870	17640	16600	21900	11810	16870	17123.87	0.00	0	9034	17696	17282	16686	16272	15676	17490	16480	43	5030	500	11470	10	1	8656916	1503	-17.57	3.41	12	0.64	-988.00	5097.00	31450	20230809	-44.80	15720	20240229	10.43	20150	-13.85	20240104	15720	10.43	20240229	31450	-44.80	20230809	15720	10.43	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
140	20240306	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	500	2	2.96	635135920	37359	57.72	16870	17460	16600	21900	11810	16870	17001.06	0.00	0	8751	17696	17282	16686	16272	15676	17490	16480	43	5030	500	11470	10	1	8656916	1504	-17.58	3.41	12	0.43	-988.00	5097.00	31450	20230809	-44.77	15720	20240229	10.50	20150	-13.80	20240104	15720	10.50	20240229	31450	-44.77	20230809	15720	10.50	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
141	20240306	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	220	2	1.30	438356860	25927	40.06	16870	17190	16600	21900	11810	16870	16907.42	0.00	0	7765	17696	17282	16686	16272	15676	17490	16480	43	5030	500	11470	10	1	8656916	1479	-17.30	3.35	12	0.30	-988.00	5097.00	31450	20230809	-45.66	15720	20240229	8.72	20150	-15.19	20240104	15720	8.72	20240229	31450	-45.66	20230809	15720	8.72	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
142	20240306	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	90	2	0.53	358465330	21246	32.82	16870	17100	16600	21900	11810	16870	16872.14	0.00	0	6040	17696	17282	16686	16272	15676	17490	16480	43	5030	500	11470	10	1	8656916	1468	-17.17	3.33	12	0.25	-988.00	5097.00	31450	20230809	-46.07	15720	20240229	7.89	20150	-15.83	20240104	15720	7.89	20240229	31450	-46.07	20230809	15720	7.89	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
143	20240306	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	40	2	0.24	252456180	14993	23.16	16870	17020	16600	21900	11810	16870	16838.16	0.00	0	2720	17696	17282	16686	16272	15676	17490	16480	43	5030	500	11470	10	1	8656916	1464	-17.12	3.32	12	0.17	-988.00	5097.00	31450	20230809	-46.23	15720	20240229	7.57	20150	-16.08	20240104	15720	7.57	20240229	31450	-46.23	20230809	15720	7.57	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
144	20240306	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	-80	5	-0.47	154754610	9207	14.22	16870	16990	16600	21900	11810	16870	16808.03	0.00	0	-349	17696	17282	16686	16272	15676	17490	16480	43	5030	500	11470	10	1	8656916	1453	-16.99	3.29	12	0.11	-988.00	5097.00	31450	20230809	-46.61	15720	20240229	6.81	20150	-16.67	20240104	15720	6.81	20240229	31450	-46.61	20230809	15720	6.81	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
145	20240306	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	-200	5	-1.19	63102680	3756	5.80	16870	16990	16600	21900	11810	16870	16799.56	0.00	0	-2521	17696	17282	16686	16272	15676	17490	16480	43	5030	500	11470	10	1	8656916	1443	-16.87	3.27	12	0.04	-988.00	5097.00	31450	20230809	-47.00	15720	20240229	6.04	20150	-17.27	20240104	15720	6.04	20240229	31450	-47.00	20230809	15720	6.04	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
146	20240305	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	720	2	4.46	1079682730	64493	302.24	16250	17100	16090	20950	11310	16150	16743.65	0.00	0	8389	16703	16426	16223	15946	15743	16325	15845	43	4800	500	10980	10	1	8656916	1460	-17.07	3.31	12	0.74	-988.00	5097.00	31450	20230809	-46.36	15720	20240229	7.32	20150	-16.28	20240104	15720	7.32	20240229	31450	-46.36	20230809	15720	7.32	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
147	20240305	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	730	2	4.52	1039601080	62116	291.11	16250	17100	16090	20950	11310	16150	16741.20	0.00	0	8332	16703	16426	16223	15946	15743	16325	15845	43	4800	500	10980	10	1	8656916	1461	-17.09	3.31	12	0.72	-988.00	5097.00	31450	20230809	-46.33	15720	20240229	7.38	20150	-16.23	20240104	15720	7.38	20240229	31450	-46.33	20230809	15720	7.38	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
148	20240305	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	620	2	3.84	901024020	53897	252.59	16250	17100	16090	20950	11310	16150	16722.83	0.00	0	6278	16703	16426	16223	15946	15743	16325	15845	43	4800	500	10980	10	1	8656916	1452	-16.97	3.29	12	0.62	-988.00	5097.00	31450	20230809	-46.68	15720	20240229	6.68	20150	-16.77	20240104	15720	6.68	20240229	31450	-46.68	20230809	15720	6.68	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
149	20240305	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	16580	430	2	2.66	841427410	50309	235.77	16250	17100	16090	20950	11310	16150	16730.96	0.00	0	5262	16703	16426	16223	15946	15743	16325	15845	43	4800	500	10980	10	1	8656916	1435	-16.78	3.25	12	0.58	-988.00	5097.00	31450	20230809	-47.28	15720	20240229	5.47	20150	-17.72	20240104	15720	5.47	20240229	31450	-47.28	20230809	15720	5.47	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
150	20240305	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	550	2	3.41	770552070	46019	215.67	16250	17100	16090	20950	11310	16150	16750.74	0.00	0	3958	16703	16426	16223	15946	15743	16325	15845	43	4800	500	10980	10	1	8656916	1446	-16.90	3.28	12	0.53	-988.00	5097.00	31450	20230809	-46.90	15720	20240229	6.23	20150	-17.12	20240104	15720	6.23	20240229	31450	-46.90	20230809	15720	6.23	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
151	20240305	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	440	2	2.72	621120760	37118	173.95	16250	17100	16090	20950	11310	16150	16741.65	0.00	0	3344	16703	16426	16223	15946	15743	16325	15845	43	4800	500	10980	10	1	8656916	1436	-16.79	3.25	12	0.43	-988.00	5097.00	31450	20230809	-47.25	15720	20240229	5.53	20150	-17.67	20240104	15720	5.53	20240229	31450	-47.25	20230809	15720	5.53	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
152	20240305	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	650	2	4.02	545683310	32597	152.77	16250	17100	16090	20950	11310	16150	16749.49	0.00	0	5485	16703	16426	16223	15946	15743	16325	15845	43	4800	500	10980	10	1	8656916	1454	-17.00	3.30	12	0.38	-988.00	5097.00	31450	20230809	-46.58	15720	20240229	6.87	20150	-16.63	20240104	15720	6.87	20240229	31450	-46.58	20230809	15720	6.87	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
153	20240305	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	310	2	1.92	77788610	4732	22.18	16250	16650	16090	20950	11310	16150	16472.97	0.00	0	170	16703	16426	16223	15946	15743	16325	15845	43	4800	500	10980	10	1	8656916	1425	-16.66	3.23	12	0.05	-988.00	5097.00	31450	20230809	-47.66	15720	20240229	4.71	20150	-18.31	20240104	15720	4.71	20240229	31450	-47.66	20230809	15720	4.71	20240229	1.24	N	214260	500	43 억		0	N	N	0	N	00	N
154	20240304	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-110	5	-0.68	344456880	21336	122.20	16260	16500	16020	21100	11390	16260	16144.40	0.00	0	998	16673	16466	16093	15886	15513	16570	15990	43	4840	500	11050	10	1	8656916	1398	-16.35	3.17	12	0.25	-988.00	5097.00	31450	20230809	-48.65	15720	20240229	2.74	20150	-19.85	20240104	15720	2.74	20240229	31450	-48.65	20230809	15720	2.74	20240229	1.25	N	214260	500	43 억		0	N	N	0	N	00	N
155	20240304	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	-220	5	-1.35	311290790	19275	110.40	16260	16500	16020	21100	11390	16260	16149.98	0.00	0	1279	16673	16466	16093	15886	15513	16570	15990	43	4840	500	11050	10	1	8656916	1389	-16.23	3.15	12	0.22	-988.00	5097.00	31450	20230809	-49.00	15720	20240229	2.04	20150	-20.40	20240104	15720	2.04	20240229	31450	-49.00	20230809	15720	2.04	20240229	1.25	N	214260	500	43 억		0	N	N	0	N	00	N
156	20240304	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-210	5	-1.29	292191010	18088	103.60	16260	16500	16020	21100	11390	16260	16153.86	0.00	0	1378	16673	16466	16093	15886	15513	16570	15990	43	4840	500	11050	10	1	8656916	1389	-16.24	3.15	12	0.21	-988.00	5097.00	31450	20230809	-48.97	15720	20240229	2.10	20150	-20.35	20240104	15720	2.10	20240229	31450	-48.97	20230809	15720	2.10	20240229	1.25	N	214260	500	43 억		0	N	N	0	N	00	N
157	20240304	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-80	5	-0.49	195606470	12093	69.26	16260	16500	16020	21100	11390	16260	16175.18	0.00	0	1261	16673	16466	16093	15886	15513	16570	15990	43	4840	500	11050	10	1	8656916	1401	-16.38	3.17	12	0.14	-988.00	5097.00	31450	20230809	-48.55	15720	20240229	2.93	20150	-19.70	20240104	15720	2.93	20240229	31450	-48.55	20230809	15720	2.93	20240229	1.25	N	214260	500	43 억		0	N	N	0	N	00	N
158	20240304	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-10	5	-0.06	186487110	11530	66.04	16260	16500	16020	21100	11390	16260	16174.08	0.00	0	1370	16673	16466	16093	15886	15513	16570	15990	43	4840	500	11050	10	1	8656916	1407	-16.45	3.19	12	0.13	-988.00	5097.00	31450	20230809	-48.33	15720	20240229	3.37	20150	-19.35	20240104	15720	3.37	20240229	31450	-48.33	20230809	15720	3.37	20240229	1.25	N	214260	500	43 억		0	N	N	0	N	00	N
159	20240304	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	0	3	0.00	172419410	10661	61.06	16260	16500	16020	21100	11390	16260	16172.91	0.00	0	1450	16673	16466	16093	15886	15513	16570	15990	43	4840	500	11050	10	1	8656916	1408	-16.46	3.19	12	0.12	-988.00	5097.00	31450	20230809	-48.30	15720	20240229	3.44	20150	-19.31	20240104	15720	3.44	20240229	31450	-48.30	20230809	15720	3.44	20240229	1.25	N	214260	500	43 억		0	N	N	0	N	00	N
160	20240304	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	170	2	1.05	135996450	8427	48.26	16260	16430	16020	21100	11390	16260	16138.18	0.00	0	1841	16673	16466	16093	15886	15513	16570	15990	43	4840	500	11050	10	1	8656916	1422	-16.63	3.22	12	0.10	-988.00	5097.00	31450	20230809	-47.76	15720	20240229	4.52	20150	-18.46	20240104	15720	4.52	20240229	31450	-47.76	20230809	15720	4.52	20240229	1.25	N	214260	500	43 억		0	N	N	0	N	00	N
161	20240304	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	0	3	0.00	5910860	364	2.08	16260	16270	16110	21100	11390	16260	16238.63	0.00	0	-211	16673	16466	16093	15886	15513	16570	15990	43	4840	500	11050	10	1	8656916	1408	-16.46	3.19	12	0.00	-988.00	5097.00	31450	20230809	-48.30	15720	20240229	3.44	20150	-19.31	20240104	15720	3.44	20240229	31450	-48.30	20230809	15720	3.44	20240229	1.25	N	214260	500	43 억		0	N	N	0	N	00	N