KissMeData/340440/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	161141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1748	41	2	2.40	79189400	45828	63.53	1700	1754	1699	2215	1195	1707	1727.90	0.22	0	-1092	1730	1718	1700	1688	1670	1724	1694	28	508	100	1090	1	1	28378364	496	13.04	1.50	12	0.16	134.00	1165.00	3265	20230421	-46.46	1660	20231027	5.30	1895	-7.76	20240104	1676	4.30	20240327	3265	-46.46	20230421	1660	5.30	20231027	1.39	N	340440	100	28 억		61649	N	N	0	N	00	N
3	20240329	151143	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1754	47	2	2.75	75215623	43555	60.38	1700	1754	1699	2215	1195	1707	1726.91	0.22	0	-922	1730	1718	1700	1688	1670	1724	1694	28	508	100	1090	1	1	28378364	498	13.09	1.51	12	0.15	134.00	1165.00	3265	20230421	-46.28	1660	20231027	5.66	1895	-7.44	20240104	1676	4.65	20240327	3265	-46.28	20230421	1660	5.66	20231027	1.39	N	340440	100	28 억		61649	N	N	0	N	00	N
4	20240329	141138	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1746	39	2	2.28	66054097	38311	53.11	1700	1749	1699	2215	1195	1707	1724.15	0.22	0	-717	1730	1718	1700	1688	1670	1724	1694	28	508	100	1090	1	1	28378364	495	13.03	1.50	12	0.14	134.00	1165.00	3265	20230421	-46.52	1660	20231027	5.18	1895	-7.86	20240104	1676	4.18	20240327	3265	-46.52	20230421	1660	5.18	20231027	1.39	N	340440	100	28 억		61649	N	N	0	N	00	N
5	20240329	131119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1741	34	2	1.99	55514487	32269	44.73	1700	1745	1699	2215	1195	1707	1720.37	0.22	0	-441	1730	1718	1700	1688	1670	1724	1694	28	508	100	1090	1	1	28378364	494	12.99	1.49	12	0.11	134.00	1165.00	3265	20230421	-46.68	1660	20231027	4.88	1895	-8.13	20240104	1676	3.88	20240327	3265	-46.68	20230421	1660	4.88	20231027	1.39	N	340440	100	28 억		61649	N	N	0	N	00	N
6	20240329	121132	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1739	32	2	1.87	49005209	28532	39.55	1700	1744	1699	2215	1195	1707	1717.55	0.22	0	-255	1730	1718	1700	1688	1670	1724	1694	28	508	100	1090	1	1	28378364	493	12.98	1.49	12	0.10	134.00	1165.00	3265	20230421	-46.74	1660	20231027	4.76	1895	-8.23	20240104	1676	3.76	20240327	3265	-46.74	20230421	1660	4.76	20231027	1.39	N	340440	100	28 억		61649	N	N	0	N	00	N
7	20240329	111118	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1732	25	2	1.46	35018043	20490	28.40	1700	1735	1699	2215	1195	1707	1709.03	0.22	0	-100	1730	1718	1700	1688	1670	1724	1694	28	508	100	1090	1	1	28378364	492	12.93	1.49	12	0.07	134.00	1165.00	3265	20230421	-46.95	1660	20231027	4.34	1895	-8.60	20240104	1676	3.34	20240327	3265	-46.95	20230421	1660	4.34	20231027	1.39	N	340440	100	28 억		61649	N	N	0	N	00	N
8	20240329	101118	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1704	-3	5	-0.18	17913391	10519	14.58	1700	1707	1699	2215	1195	1707	1702.96	0.22	0	1101	1730	1718	1700	1688	1670	1724	1694	28	508	100	1090	1	1	28378364	484	12.72	1.46	12	0.04	134.00	1165.00	3265	20230421	-47.81	1660	20231027	2.65	1895	-10.08	20240104	1676	1.67	20240327	3265	-47.81	20230421	1660	2.65	20231027	1.39	N	340440	100	28 억		61649	N	N	0	N	00	N
9	20240329	091119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1700	-7	5	-0.41	1800257	1059	1.47	1700	1701	1699	2215	1195	1707	1699.96	0.22	0	205	1730	1718	1700	1688	1670	1724	1694	28	508	100	1090	1	1	28378364	482	12.69	1.46	12	0.00	134.00	1165.00	3265	20230421	-47.93	1660	20231027	2.41	1895	-10.29	20240104	1676	1.43	20240327	3265	-47.93	20230421	1660	2.41	20231027	1.39	N	340440	100	28 억		61649	N	N	0	N	00	N
10	20240328	161126	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1707	16	2	0.95	122408051	72127	114.03	1687	1712	1682	2195	1184	1691	1697.12	0.21	0	-930	1718	1704	1690	1676	1662	1711	1683	28	504	100	1080	1	1	28378364	484	12.74	1.47	12	0.25	134.00	1165.00	3265	20230421	-47.72	1660	20231027	2.83	1895	-9.92	20240104	1676	1.85	20240327	3265	-47.72	20230421	1660	2.83	20231027	1.36	N	340440	100	28 억		60395	N	N	0	N	00	N
11	20240328	151127	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1708	17	2	1.01	115265810	67943	107.42	1687	1712	1682	2195	1184	1691	1696.51	0.21	0	-902	1718	1704	1690	1676	1662	1711	1683	28	504	100	1080	1	1	28378364	485	12.75	1.47	12	0.24	134.00	1165.00	3265	20230421	-47.69	1660	20231027	2.89	1895	-9.87	20240104	1676	1.91	20240327	3265	-47.69	20230421	1660	2.89	20231027	1.36	N	340440	100	28 억		60395	N	N	0	N	00	N
12	20240328	141113	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1710	19	2	1.12	84202256	49767	78.68	1687	1711	1682	2195	1184	1691	1691.93	0.21	0	-638	1718	1704	1690	1676	1662	1711	1683	28	504	100	1080	1	1	28378364	485	12.76	1.47	12	0.18	134.00	1165.00	3265	20230421	-47.63	1660	20231027	3.01	1895	-9.76	20240104	1676	2.03	20240327	3265	-47.63	20230421	1660	3.01	20231027	1.36	N	340440	100	28 억		60395	N	N	0	N	00	N
13	20240328	131113	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1699	8	2	0.47	61495238	36449	57.63	1687	1699	1682	2195	1184	1691	1687.16	0.21	0	-142	1718	1704	1690	1676	1662	1711	1683	28	504	100	1080	1	1	28378364	482	12.68	1.46	12	0.13	134.00	1165.00	3265	20230421	-47.96	1660	20231027	2.35	1895	-10.34	20240104	1676	1.37	20240327	3265	-47.96	20230421	1660	2.35	20231027	1.36	N	340440	100	28 억		60395	N	N	0	N	00	N
14	20240328	121117	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1687	-4	5	-0.24	49223292	29197	46.16	1687	1690	1682	2195	1184	1691	1685.90	0.21	0	496	1718	1704	1690	1676	1662	1711	1683	28	504	100	1080	1	1	28378364	479	12.59	1.45	12	0.10	134.00	1165.00	3265	20230421	-48.33	1660	20231027	1.63	1895	-10.98	20240104	1676	0.66	20240327	3265	-48.33	20230421	1660	1.63	20231027	1.36	N	340440	100	28 억		60395	N	N	0	N	00	N
15	20240328	111122	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1687	-4	5	-0.24	36843122	21859	34.56	1687	1690	1682	2195	1184	1691	1685.49	0.21	0	675	1718	1704	1690	1676	1662	1711	1683	28	504	100	1080	1	1	28378364	479	12.59	1.45	12	0.08	134.00	1165.00	3265	20230421	-48.33	1660	20231027	1.63	1895	-10.98	20240104	1676	0.66	20240327	3265	-48.33	20230421	1660	1.63	20231027	1.36	N	340440	100	28 억		60395	N	N	0	N	00	N
16	20240328	101131	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1688	-3	5	-0.18	17883933	10614	16.78	1687	1690	1682	2195	1184	1691	1684.94	0.21	0	239	1718	1704	1690	1676	1662	1711	1683	28	504	100	1080	1	1	28378364	479	12.60	1.45	12	0.04	134.00	1165.00	3265	20230421	-48.30	1660	20231027	1.69	1895	-10.92	20240104	1676	0.72	20240327	3265	-48.30	20230421	1660	1.69	20231027	1.36	N	340440	100	28 억		60395	N	N	0	N	00	N
17	20240328	091136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1682	-9	5	-0.53	10155520	6033	9.54	1687	1687	1682	2195	1184	1691	1683.33	0.21	0	710	1718	1704	1690	1676	1662	1711	1683	28	504	100	1080	1	1	28378364	477	12.55	1.44	12	0.02	134.00	1165.00	3265	20230421	-48.48	1660	20231027	1.33	1895	-11.24	20240104	1676	0.36	20240327	3265	-48.48	20230421	1660	1.33	20231027	1.36	N	340440	100	28 억		60395	N	N	0	N	00	N
18	20240327	161132	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1691	5	2	0.30	106420919	63225	87.38	1686	1704	1676	2190	1181	1686	1683.21	0.21	0	-1148	1703	1694	1688	1679	1673	1699	1684	28	504	100	1070	1	1	28378364	480	12.62	1.45	12	0.22	134.00	1165.00	3265	20230421	-48.21	1660	20231027	1.87	1895	-10.77	20240104	1676	0.89	20240327	3265	-48.21	20230421	1660	1.87	20231027	1.33	N	340440	100	28 억		60604	N	N	0	N	00	N
19	20240327	151131	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1690	4	2	0.24	105039571	62408	86.25	1686	1704	1676	2190	1181	1686	1683.11	0.21	0	-1076	1703	1694	1688	1679	1673	1699	1684	28	504	100	1070	1	1	28378364	480	12.61	1.45	12	0.22	134.00	1165.00	3265	20230421	-48.24	1660	20231027	1.81	1895	-10.82	20240104	1676	0.84	20240327	3265	-48.24	20230421	1660	1.81	20231027	1.33	N	340440	100	28 억		60604	N	N	0	N	00	N
20	20240327	141131	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1690	4	2	0.24	100449095	59682	82.48	1686	1704	1676	2190	1181	1686	1683.07	0.21	0	-1072	1703	1694	1688	1679	1673	1699	1684	28	504	100	1070	1	1	28378364	480	12.61	1.45	12	0.21	134.00	1165.00	3265	20230421	-48.24	1660	20231027	1.81	1895	-10.82	20240104	1676	0.84	20240327	3265	-48.24	20230421	1660	1.81	20231027	1.33	N	340440	100	28 억		60604	N	N	0	N	00	N
21	20240327	131129	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1681	-5	5	-0.30	88969664	52856	73.05	1686	1704	1676	2190	1181	1686	1683.25	0.21	0	-1181	1703	1694	1688	1679	1673	1699	1684	28	504	100	1070	1	1	28378364	477	12.54	1.44	12	0.19	134.00	1165.00	3265	20230421	-48.51	1660	20231027	1.27	1895	-11.29	20240104	1676	0.30	20240327	3265	-48.51	20230421	1660	1.27	20231027	1.33	N	340440	100	28 억		60604	N	N	0	N	00	N
22	20240327	121130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1684	-2	5	-0.12	63021899	37412	51.70	1686	1704	1680	2190	1181	1686	1684.54	0.21	0	-899	1703	1694	1688	1679	1673	1699	1684	28	504	100	1070	1	1	28378364	478	12.57	1.45	12	0.13	134.00	1165.00	3265	20230421	-48.42	1660	20231027	1.45	1895	-11.13	20240104	1680	0.24	20240327	3265	-48.42	20230421	1660	1.45	20231027	1.33	N	340440	100	28 억		60604	N	N	0	N	00	N
23	20240327	111130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1687	1	2	0.06	19197384	11358	15.70	1686	1704	1685	2190	1181	1686	1690.21	0.21	0	-899	1703	1694	1688	1679	1673	1699	1684	28	504	100	1070	1	1	28378364	479	12.59	1.45	12	0.04	134.00	1165.00	3265	20230421	-48.33	1660	20231027	1.63	1895	-10.98	20240104	1682	0.30	20240308	3265	-48.33	20230421	1660	1.63	20231027	1.33	N	340440	100	28 억		60604	N	N	0	N	00	N
24	20240327	101126	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1694	8	2	0.47	11894985	7034	9.72	1686	1704	1685	2190	1181	1686	1691.07	0.21	0	-899	1703	1694	1688	1679	1673	1699	1684	28	504	100	1070	1	1	28378364	481	12.64	1.45	12	0.02	134.00	1165.00	3265	20230421	-48.12	1660	20231027	2.05	1895	-10.61	20240104	1682	0.71	20240308	3265	-48.12	20230421	1660	2.05	20231027	1.33	N	340440	100	28 억		60604	N	N	0	N	00	N
25	20240327	091134	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1698	12	2	0.71	3852974	2271	3.14	1686	1704	1685	2190	1181	1686	1696.60	0.21	0	-444	1703	1694	1688	1679	1673	1699	1684	28	504	100	1070	1	1	28378364	482	12.67	1.46	12	0.01	134.00	1165.00	3265	20230421	-47.99	1660	20231027	2.29	1895	-10.40	20240104	1682	0.95	20240308	3265	-47.99	20230421	1660	2.29	20231027	1.33	N	340440	100	28 억		60604	N	N	0	N	00	N
26	20240326	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-8	5	-0.47	122059697	72340	124.49	1682	1697	1682	2200	1186	1694	1687.31	0.20	0	825	1712	1702	1694	1684	1676	1699	1681	28	506	100	1080	1	1	28378364	478	12.58	1.45	12	0.25	134.00	1165.00	3265	20230421	-48.36	1660	20231027	1.57	1895	-11.03	20240104	1682	0.24	20240326	3265	-48.36	20230421	1660	1.57	20231027	1.31	N	340440	100	28 억		57099	N	N	0	N	00	N
27	20240326	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-4	5	-0.24	109640131	64979	111.83	1682	1697	1682	2200	1186	1694	1687.32	0.20	0	509	1712	1702	1694	1684	1676	1699	1681	28	506	100	1080	1	1	28378364	480	12.61	1.45	12	0.23	134.00	1165.00	3265	20230421	-48.24	1660	20231027	1.81	1895	-10.82	20240104	1682	0.48	20240326	3265	-48.24	20230421	1660	1.81	20231027	1.31	N	340440	100	28 억		57099	N	N	0	N	00	N
28	20240326	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-3	5	-0.18	85414488	50653	87.17	1682	1693	1682	2200	1186	1694	1686.27	0.20	0	-398	1712	1702	1694	1684	1676	1699	1681	28	506	100	1080	1	1	28378364	480	12.62	1.45	12	0.18	134.00	1165.00	3265	20230421	-48.21	1660	20231027	1.87	1895	-10.77	20240104	1682	0.54	20240326	3265	-48.21	20230421	1660	1.87	20231027	1.31	N	340440	100	28 억		57099	N	N	0	N	00	N
29	20240326	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-8	5	-0.47	57998550	34385	59.18	1682	1693	1682	2200	1186	1694	1686.74	0.20	0	-951	1712	1702	1694	1684	1676	1699	1681	28	506	100	1080	1	1	28378364	478	12.58	1.45	12	0.12	134.00	1165.00	3265	20230421	-48.36	1660	20231027	1.57	1895	-11.03	20240104	1682	0.24	20240326	3265	-48.36	20230421	1660	1.57	20231027	1.31	N	340440	100	28 억		57099	N	N	0	N	00	N
30	20240326	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-6	5	-0.35	49966848	29622	50.98	1682	1693	1682	2200	1186	1694	1686.82	0.20	0	-1176	1712	1702	1694	1684	1676	1699	1681	28	506	100	1080	1	1	28378364	479	12.60	1.45	12	0.10	134.00	1165.00	3265	20230421	-48.30	1660	20231027	1.69	1895	-10.92	20240104	1682	0.36	20240326	3265	-48.30	20230421	1660	1.69	20231027	1.31	N	340440	100	28 억		57099	N	N	0	N	00	N
31	20240326	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-10	5	-0.59	41902946	24842	42.75	1682	1693	1682	2200	1186	1694	1686.78	0.20	0	-1355	1712	1702	1694	1684	1676	1699	1681	28	506	100	1080	1	1	28378364	478	12.57	1.45	12	0.09	134.00	1165.00	3265	20230421	-48.42	1660	20231027	1.45	1895	-11.13	20240104	1682	0.12	20240326	3265	-48.42	20230421	1660	1.45	20231027	1.31	N	340440	100	28 억		57099	N	N	0	N	00	N
32	20240326	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-4	5	-0.24	21915448	12995	22.36	1682	1693	1682	2200	1186	1694	1686.45	0.20	0	-1463	1712	1702	1694	1684	1676	1699	1681	28	506	100	1080	1	1	28378364	480	12.61	1.45	12	0.05	134.00	1165.00	3265	20230421	-48.24	1660	20231027	1.81	1895	-10.82	20240104	1682	0.48	20240326	3265	-48.24	20230421	1660	1.81	20231027	1.31	N	340440	100	28 억		57099	N	N	0	N	00	N
33	20240326	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-9	5	-0.53	3798127	2256	3.88	1682	1692	1682	2200	1186	1694	1683.57	0.20	0	116	1712	1702	1694	1684	1676	1699	1681	28	506	100	1080	1	1	28378364	478	12.57	1.45	12	0.01	134.00	1165.00	3265	20230421	-48.39	1660	20231027	1.51	1895	-11.08	20240104	1682	0.18	20240326	3265	-48.39	20230421	1660	1.51	20231027	1.31	N	340440	100	28 억		57099	N	N	0	N	00	N
34	20240325	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-9	5	-0.53	95848813	56620	160.06	1704	1704	1686	2210	1193	1703	1692.84	0.20	0	965	1735	1719	1704	1688	1673	1718	1687	28	507	100	1080	1	1	28378364	481	22.00	1.65	12	0.20	77.00	1029.00	3265	20230421	-48.12	1660	20231027	2.05	1895	-10.61	20240104	1682	0.71	20240308	3265	-48.12	20230421	1660	2.05	20231027	1.32	N	340440	100	28 억		56134	N	N	0	N	00	N
35	20240325	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-10	5	-0.59	94014189	55537	157.00	1704	1704	1686	2210	1193	1703	1692.82	0.20	0	982	1735	1719	1704	1688	1673	1718	1687	28	507	100	1080	1	1	28378364	480	21.99	1.65	12	0.20	77.00	1029.00	3265	20230421	-48.15	1660	20231027	1.99	1895	-10.66	20240104	1682	0.65	20240308	3265	-48.15	20230421	1660	1.99	20231027	1.32	N	340440	100	28 억		56134	N	N	0	N	00	N
36	20240325	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-8	5	-0.47	48683959	28732	81.22	1704	1704	1691	2210	1193	1703	1694.42	0.20	0	801	1735	1719	1704	1688	1673	1718	1687	28	507	100	1080	1	1	28378364	481	22.01	1.65	12	0.10	77.00	1029.00	3265	20230421	-48.09	1660	20231027	2.11	1895	-10.55	20240104	1682	0.77	20240308	3265	-48.09	20230421	1660	2.11	20231027	1.32	N	340440	100	28 억		56134	N	N	0	N	00	N
37	20240325	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-6	5	-0.35	34916295	20600	58.23	1704	1704	1691	2210	1193	1703	1694.97	0.20	0	761	1735	1719	1704	1688	1673	1718	1687	28	507	100	1080	1	1	28378364	482	22.04	1.65	12	0.07	77.00	1029.00	3265	20230421	-48.02	1660	20231027	2.23	1895	-10.45	20240104	1682	0.89	20240308	3265	-48.02	20230421	1660	2.23	20231027	1.32	N	340440	100	28 억		56134	N	N	0	N	00	N
38	20240325	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-9	5	-0.53	18713343	11028	31.18	1704	1704	1693	2210	1193	1703	1696.89	0.20	0	779	1735	1719	1704	1688	1673	1718	1687	28	507	100	1080	1	1	28378364	481	22.00	1.65	12	0.04	77.00	1029.00	3265	20230421	-48.12	1660	20231027	2.05	1895	-10.61	20240104	1682	0.71	20240308	3265	-48.12	20230421	1660	2.05	20231027	1.32	N	340440	100	28 억		56134	N	N	0	N	00	N
39	20240325	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-5	5	-0.29	12672396	7466	21.11	1704	1704	1693	2210	1193	1703	1697.35	0.20	0	779	1735	1719	1704	1688	1673	1718	1687	28	507	100	1080	1	1	28378364	482	22.05	1.65	12	0.03	77.00	1029.00	3265	20230421	-47.99	1660	20231027	2.29	1895	-10.40	20240104	1682	0.95	20240308	3265	-47.99	20230421	1660	2.29	20231027	1.32	N	340440	100	28 억		56134	N	N	0	N	00	N
40	20240325	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-6	5	-0.35	11558929	6810	19.25	1704	1704	1693	2210	1193	1703	1697.35	0.20	0	724	1735	1719	1704	1688	1673	1718	1687	28	507	100	1080	1	1	28378364	482	22.04	1.65	12	0.02	77.00	1029.00	3265	20230421	-48.02	1660	20231027	2.23	1895	-10.45	20240104	1682	0.89	20240308	3265	-48.02	20230421	1660	2.23	20231027	1.32	N	340440	100	28 억		56134	N	N	0	N	00	N
41	20240325	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-3	5	-0.18	2784023	1639	4.63	1704	1704	1693	2210	1193	1703	1698.61	0.20	0	212	1735	1719	1704	1688	1673	1718	1687	28	507	100	1080	1	1	28378364	482	22.08	1.65	12	0.01	77.00	1029.00	3265	20230421	-47.93	1660	20231027	2.41	1895	-10.29	20240104	1682	1.07	20240308	3265	-47.93	20230421	1660	2.41	20231027	1.32	N	340440	100	28 억		56134	N	N	0	N	00	N
42	20240322	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	0	3	0.00	59942379	35374	77.32	1703	1720	1689	2210	1193	1703	1694.53	0.19	0	2099	1719	1711	1700	1692	1681	1705	1686	28	507	100	1080	1	1	28378364	483	22.12	1.66	12	0.12	77.00	1029.00	3265	20230421	-47.84	1660	20231027	2.59	1895	-10.13	20240104	1682	1.25	20240308	3265	-47.84	20230421	1660	2.59	20231027	1.33	N	340440	100	28 억		54035	N	N	0	N	00	N
43	20240322	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-2	5	-0.12	58026140	34246	74.85	1703	1720	1689	2210	1193	1703	1694.39	0.19	0	2086	1719	1711	1700	1692	1681	1705	1686	28	507	100	1080	1	1	28378364	483	22.09	1.65	12	0.12	77.00	1029.00	3265	20230421	-47.90	1660	20231027	2.47	1895	-10.24	20240104	1682	1.13	20240308	3265	-47.90	20230421	1660	2.47	20231027	1.33	N	340440	100	28 억		54035	N	N	0	N	00	N
44	20240322	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-6	5	-0.35	49737000	29368	64.19	1703	1720	1689	2210	1193	1703	1693.58	0.19	0	2176	1719	1711	1700	1692	1681	1705	1686	28	507	100	1080	1	1	28378364	482	22.04	1.65	12	0.10	77.00	1029.00	3265	20230421	-48.02	1660	20231027	2.23	1895	-10.45	20240104	1682	0.89	20240308	3265	-48.02	20230421	1660	2.23	20231027	1.33	N	340440	100	28 억		54035	N	N	0	N	00	N
45	20240322	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-8	5	-0.47	48535013	28659	62.64	1703	1720	1689	2210	1193	1703	1693.53	0.19	0	2176	1719	1711	1700	1692	1681	1705	1686	28	507	100	1080	1	1	28378364	481	22.01	1.65	12	0.10	77.00	1029.00	3265	20230421	-48.09	1660	20231027	2.11	1895	-10.55	20240104	1682	0.77	20240308	3265	-48.09	20230421	1660	2.11	20231027	1.33	N	340440	100	28 억		54035	N	N	0	N	00	N
46	20240322	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-11	5	-0.65	42207781	24919	54.47	1703	1720	1689	2210	1193	1703	1693.80	0.19	0	1518	1719	1711	1700	1692	1681	1705	1686	28	507	100	1080	1	1	28378364	480	21.97	1.64	12	0.09	77.00	1029.00	3265	20230421	-48.18	1660	20231027	1.93	1895	-10.71	20240104	1682	0.59	20240308	3265	-48.18	20230421	1660	1.93	20231027	1.33	N	340440	100	28 억		54035	N	N	0	N	00	N
47	20240322	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-8	5	-0.47	37928234	22392	48.94	1703	1720	1689	2210	1193	1703	1693.83	0.19	0	1518	1719	1711	1700	1692	1681	1705	1686	28	507	100	1080	1	1	28378364	481	22.01	1.65	12	0.08	77.00	1029.00	3265	20230421	-48.09	1660	20231027	2.11	1895	-10.55	20240104	1682	0.77	20240308	3265	-48.09	20230421	1660	2.11	20231027	1.33	N	340440	100	28 억		54035	N	N	0	N	00	N
48	20240322	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-10	5	-0.59	29988373	17705	38.70	1703	1720	1689	2210	1193	1703	1693.78	0.19	0	1617	1719	1711	1700	1692	1681	1705	1686	28	507	100	1080	1	1	28378364	480	21.99	1.65	12	0.06	77.00	1029.00	3265	20230421	-48.15	1660	20231027	1.99	1895	-10.66	20240104	1682	0.65	20240308	3265	-48.15	20230421	1660	1.99	20231027	1.33	N	340440	100	28 억		54035	N	N	0	N	00	N
49	20240322	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-3	5	-0.18	14901820	8788	19.21	1703	1720	1692	2210	1193	1703	1695.70	0.19	0	2747	1719	1711	1700	1692	1681	1705	1686	28	507	100	1080	1	1	28378364	482	22.08	1.65	12	0.03	77.00	1029.00	3265	20230421	-47.93	1660	20231027	2.41	1895	-10.29	20240104	1682	1.07	20240308	3265	-47.93	20230421	1660	2.41	20231027	1.33	N	340440	100	28 억		54035	N	N	0	N	00	N
50	20240321	161153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-5	5	-0.29	77708481	45751	166.54	1705	1708	1689	2220	1196	1708	1698.51	0.18	0	2066	1723	1715	1704	1696	1685	1719	1700	28	512	100	1090	1	1	28378364	483	22.12	1.66	12	0.16	77.00	1029.00	3265	20230421	-47.84	1660	20231027	2.59	1895	-10.13	20240104	1682	1.25	20240308	3265	-47.84	20230421	1660	2.59	20231027	1.33	N	340440	100	28 억		51969	N	N	0	N	00	N
51	20240321	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-5	5	-0.29	69387701	40854	148.71	1705	1708	1689	2220	1196	1708	1698.43	0.18	0	1555	1723	1715	1704	1696	1685	1719	1700	28	512	100	1090	1	1	28378364	483	22.12	1.66	12	0.14	77.00	1029.00	3265	20230421	-47.84	1660	20231027	2.59	1895	-10.13	20240104	1682	1.25	20240308	3265	-47.84	20230421	1660	2.59	20231027	1.33	N	340440	100	28 억		51969	N	N	0	N	00	N
52	20240321	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-6	5	-0.35	68727232	40466	147.30	1705	1708	1689	2220	1196	1708	1698.39	0.18	0	1639	1723	1715	1704	1696	1685	1719	1700	28	512	100	1090	1	1	28378364	483	22.10	1.65	12	0.14	77.00	1029.00	3265	20230421	-47.87	1660	20231027	2.53	1895	-10.18	20240104	1682	1.19	20240308	3265	-47.87	20230421	1660	2.53	20231027	1.33	N	340440	100	28 억		51969	N	N	0	N	00	N
53	20240321	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	-12	5	-0.70	60905996	35863	130.54	1705	1708	1689	2220	1196	1708	1698.30	0.18	0	1613	1723	1715	1704	1696	1685	1719	1700	28	512	100	1090	1	1	28378364	481	22.03	1.65	12	0.13	77.00	1029.00	3265	20230421	-48.06	1660	20231027	2.17	1895	-10.50	20240104	1682	0.83	20240308	3265	-48.06	20230421	1660	2.17	20231027	1.33	N	340440	100	28 억		51969	N	N	0	N	00	N
54	20240321	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-9	5	-0.53	56518307	33277	121.13	1705	1708	1689	2220	1196	1708	1698.42	0.18	0	1671	1723	1715	1704	1696	1685	1719	1700	28	512	100	1090	1	1	28378364	482	22.06	1.65	12	0.12	77.00	1029.00	3265	20230421	-47.96	1660	20231027	2.35	1895	-10.34	20240104	1682	1.01	20240308	3265	-47.96	20230421	1660	2.35	20231027	1.33	N	340440	100	28 억		51969	N	N	0	N	00	N
55	20240321	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-9	5	-0.53	52583256	30960	112.70	1705	1708	1689	2220	1196	1708	1698.43	0.18	0	1647	1723	1715	1704	1696	1685	1719	1700	28	512	100	1090	1	1	28378364	482	22.06	1.65	12	0.11	77.00	1029.00	3265	20230421	-47.96	1660	20231027	2.35	1895	-10.34	20240104	1682	1.01	20240308	3265	-47.96	20230421	1660	2.35	20231027	1.33	N	340440	100	28 억		51969	N	N	0	N	00	N
56	20240321	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-15	5	-0.88	37001356	21769	79.24	1705	1708	1689	2220	1196	1708	1699.73	0.18	0	1691	1723	1715	1704	1696	1685	1719	1700	28	512	100	1090	1	1	28378364	480	21.99	1.65	12	0.08	77.00	1029.00	3265	20230421	-48.15	1660	20231027	1.99	1895	-10.66	20240104	1682	0.65	20240308	3265	-48.15	20230421	1660	1.99	20231027	1.33	N	340440	100	28 억		51969	N	N	0	N	00	N
57	20240321	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-4	5	-0.23	6939942	4080	14.85	1705	1705	1697	2220	1196	1708	1700.97	0.18	0	284	1723	1715	1704	1696	1685	1719	1700	28	512	100	1090	1	1	28378364	484	22.13	1.66	12	0.01	77.00	1029.00	3265	20230421	-47.81	1660	20231027	2.65	1895	-10.08	20240104	1682	1.31	20240308	3265	-47.81	20230421	1660	2.65	20231027	1.33	N	340440	100	28 억		51969	N	N	0	N	00	N
58	20240320	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	11	2	0.65	46375088	27252	45.91	1697	1712	1693	2205	1188	1697	1701.71	0.20	0	-2607	1741	1719	1708	1686	1675	1713	1680	28	508	100	1080	1	1	28378364	485	22.18	1.66	12	0.10	77.00	1029.00	3265	20230421	-47.69	1660	20231027	2.89	1895	-9.87	20240104	1682	1.55	20240308	3265	-47.69	20230421	1660	2.89	20231027	1.35	N	340440	100	28 억		55939	N	N	0	N	00	N
59	20240320	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	4	2	0.24	44003385	25863	43.57	1697	1712	1693	2205	1188	1697	1701.40	0.20	0	-2563	1741	1719	1708	1686	1675	1713	1680	28	508	100	1080	1	1	28378364	483	22.09	1.65	12	0.09	77.00	1029.00	3265	20230421	-47.90	1660	20231027	2.47	1895	-10.24	20240104	1682	1.13	20240308	3265	-47.90	20230421	1660	2.47	20231027	1.35	N	340440	100	28 억		55939	N	N	0	N	00	N
60	20240320	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	5	2	0.29	34988425	20564	34.64	1697	1712	1693	2205	1188	1697	1701.44	0.20	0	-2480	1741	1719	1708	1686	1675	1713	1680	28	508	100	1080	1	1	28378364	483	22.10	1.65	12	0.07	77.00	1029.00	3265	20230421	-47.87	1660	20231027	2.53	1895	-10.18	20240104	1682	1.19	20240308	3265	-47.87	20230421	1660	2.53	20231027	1.35	N	340440	100	28 억		55939	N	N	0	N	00	N
61	20240320	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	8	2	0.47	33150316	19483	32.82	1697	1712	1693	2205	1188	1697	1701.50	0.20	0	-2604	1741	1719	1708	1686	1675	1713	1680	28	508	100	1080	1	1	28378364	484	22.14	1.66	12	0.07	77.00	1029.00	3265	20230421	-47.78	1660	20231027	2.71	1895	-10.03	20240104	1682	1.37	20240308	3265	-47.78	20230421	1660	2.71	20231027	1.35	N	340440	100	28 억		55939	N	N	0	N	00	N
62	20240320	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	6	2	0.35	32711123	19225	32.39	1697	1712	1693	2205	1188	1697	1701.49	0.20	0	-2649	1741	1719	1708	1686	1675	1713	1680	28	508	100	1080	1	1	28378364	483	22.12	1.66	12	0.07	77.00	1029.00	3265	20230421	-47.84	1660	20231027	2.59	1895	-10.13	20240104	1682	1.25	20240308	3265	-47.84	20230421	1660	2.59	20231027	1.35	N	340440	100	28 억		55939	N	N	0	N	00	N
63	20240320	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-4	5	-0.24	30970360	18200	30.66	1697	1712	1693	2205	1188	1697	1701.67	0.20	0	-2623	1741	1719	1708	1686	1675	1713	1680	28	508	100	1080	1	1	28378364	480	21.99	1.65	12	0.06	77.00	1029.00	3265	20230421	-48.15	1660	20231027	1.99	1895	-10.66	20240104	1682	0.65	20240308	3265	-48.15	20230421	1660	1.99	20231027	1.35	N	340440	100	28 억		55939	N	N	0	N	00	N
64	20240320	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	3	2	0.18	21483323	12611	21.25	1697	1712	1697	2205	1188	1697	1703.54	0.20	0	-694	1741	1719	1708	1686	1675	1713	1680	28	508	100	1080	1	1	28378364	482	22.08	1.65	12	0.04	77.00	1029.00	3265	20230421	-47.93	1660	20231027	2.41	1895	-10.29	20240104	1682	1.07	20240308	3265	-47.93	20230421	1660	2.41	20231027	1.35	N	340440	100	28 억		55939	N	N	0	N	00	N
65	20240320	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	1	2	0.06	5428930	3199	5.39	1697	1698	1697	2205	1188	1697	1697.07	0.20	0	-356	1741	1719	1708	1686	1675	1713	1680	28	508	100	1080	1	1	28378364	482	22.05	1.65	12	0.01	77.00	1029.00	3265	20230421	-47.99	1660	20231027	2.29	1895	-10.40	20240104	1682	0.95	20240308	3265	-47.99	20230421	1660	2.29	20231027	1.35	N	340440	100	28 억		55939	N	N	0	N	00	N
66	20240319	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-20	5	-1.16	101336763	59358	167.85	1710	1730	1697	2230	1202	1717	1707.30	0.21	0	-2860	1736	1726	1713	1703	1690	1731	1708	28	513	100	1090	1	1	28378364	482	22.04	1.65	12	0.21	77.00	1029.00	3265	20230421	-48.02	1660	20231027	2.23	1895	-10.45	20240104	1682	0.89	20240308	3265	-48.02	20230421	1660	2.23	20231027	1.36	N	340440	100	28 억		59235	N	N	0	N	00	N
67	20240319	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-10	5	-0.58	82991100	48552	137.30	1710	1730	1699	2230	1202	1717	1709.32	0.21	0	-2813	1736	1726	1713	1703	1690	1731	1708	28	513	100	1090	1	1	28378364	484	22.17	1.66	12	0.17	77.00	1029.00	3265	20230421	-47.72	1660	20231027	2.83	1895	-9.92	20240104	1682	1.49	20240308	3265	-47.72	20230421	1660	2.83	20231027	1.36	N	340440	100	28 억		59235	N	N	0	N	00	N
68	20240319	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-11	5	-0.64	66035694	38589	109.12	1710	1730	1706	2230	1202	1717	1711.26	0.21	0	-1877	1736	1726	1713	1703	1690	1731	1708	28	513	100	1090	1	1	28378364	484	22.16	1.66	12	0.14	77.00	1029.00	3265	20230421	-47.75	1660	20231027	2.77	1895	-9.97	20240104	1682	1.43	20240308	3265	-47.75	20230421	1660	2.77	20231027	1.36	N	340440	100	28 억		59235	N	N	0	N	00	N
69	20240319	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-5	5	-0.29	31778478	18548	52.45	1710	1730	1710	2230	1202	1717	1713.31	0.21	0	-1355	1736	1726	1713	1703	1690	1731	1708	28	513	100	1090	1	1	28378364	486	22.23	1.66	12	0.07	77.00	1029.00	3265	20230421	-47.57	1660	20231027	3.13	1895	-9.66	20240104	1682	1.78	20240308	3265	-47.57	20230421	1660	3.13	20231027	1.36	N	340440	100	28 억		59235	N	N	0	N	00	N
70	20240319	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-5	5	-0.29	23411637	13665	38.64	1710	1730	1710	2230	1202	1717	1713.26	0.21	0	-316	1736	1726	1713	1703	1690	1731	1708	28	513	100	1090	1	1	28378364	486	22.23	1.66	12	0.05	77.00	1029.00	3265	20230421	-47.57	1660	20231027	3.13	1895	-9.66	20240104	1682	1.78	20240308	3265	-47.57	20230421	1660	3.13	20231027	1.36	N	340440	100	28 억		59235	N	N	0	N	00	N
71	20240319	111135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-1	5	-0.06	17812374	10395	29.40	1710	1730	1710	2230	1202	1717	1713.55	0.21	0	163	1736	1726	1713	1703	1690	1731	1708	28	513	100	1090	1	1	28378364	487	22.29	1.67	12	0.04	77.00	1029.00	3265	20230421	-47.44	1660	20231027	3.37	1895	-9.45	20240104	1682	2.02	20240308	3265	-47.44	20230421	1660	3.37	20231027	1.36	N	340440	100	28 억		59235	N	N	0	N	00	N
72	20240319	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	1	2	0.06	14451090	8437	23.86	1710	1730	1710	2230	1202	1717	1712.82	0.21	0	483	1736	1726	1713	1703	1690	1731	1708	28	513	100	1090	1	1	28378364	488	22.31	1.67	12	0.03	77.00	1029.00	3265	20230421	-47.38	1660	20231027	3.49	1895	-9.34	20240104	1682	2.14	20240308	3265	-47.38	20230421	1660	3.49	20231027	1.36	N	340440	100	28 억		59235	N	N	0	N	00	N
73	20240319	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-7	5	-0.41	7642049	4462	12.62	1710	1730	1710	2230	1202	1717	1712.70	0.21	0	95	1736	1726	1713	1703	1690	1731	1708	28	513	100	1090	1	1	28378364	485	22.21	1.66	12	0.02	77.00	1029.00	3265	20230421	-47.63	1660	20231027	3.01	1895	-9.76	20240104	1682	1.66	20240308	3265	-47.63	20230421	1660	3.01	20231027	1.36	N	340440	100	28 억		59235	N	N	0	N	00	N
74	20240318	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	-12	5	-0.69	60571692	35333	121.01	1710	1723	1700	2245	1211	1729	1714.31	0.21	0	375	1759	1744	1719	1704	1679	1751	1711	28	516	100	1100	1	1	28378364	487	22.30	1.67	12	0.12	77.00	1029.00	3265	20230421	-47.41	1660	20231027	3.43	1895	-9.39	20240104	1682	2.08	20240308	3265	-47.41	20230421	1660	3.43	20231027	1.39	N	340440	100	28 억		58861	N	N	0	N	00	N
75	20240318	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-10	5	-0.58	59019228	34429	117.92	1710	1723	1700	2245	1211	1729	1714.23	0.21	0	376	1759	1744	1719	1704	1679	1751	1711	28	516	100	1100	1	1	28378364	488	22.32	1.67	12	0.12	77.00	1029.00	3265	20230421	-47.35	1660	20231027	3.55	1895	-9.29	20240104	1682	2.20	20240308	3265	-47.35	20230421	1660	3.55	20231027	1.39	N	340440	100	28 억		58861	N	N	0	N	00	N
76	20240318	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	-12	5	-0.69	49926917	29134	99.78	1710	1723	1700	2245	1211	1729	1713.70	0.21	0	318	1759	1744	1719	1704	1679	1751	1711	28	516	100	1100	1	1	28378364	487	22.30	1.67	12	0.10	77.00	1029.00	3265	20230421	-47.41	1660	20231027	3.43	1895	-9.39	20240104	1682	2.08	20240308	3265	-47.41	20230421	1660	3.43	20231027	1.39	N	340440	100	28 억		58861	N	N	0	N	00	N
77	20240318	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-13	5	-0.75	45229563	26397	90.41	1710	1723	1700	2245	1211	1729	1713.44	0.21	0	352	1759	1744	1719	1704	1679	1751	1711	28	516	100	1100	1	1	28378364	487	22.29	1.67	12	0.09	77.00	1029.00	3265	20230421	-47.44	1660	20231027	3.37	1895	-9.45	20240104	1682	2.02	20240308	3265	-47.44	20230421	1660	3.37	20231027	1.39	N	340440	100	28 억		58861	N	N	0	N	00	N
78	20240318	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	-12	5	-0.69	31512684	18382	62.96	1710	1723	1700	2245	1211	1729	1714.32	0.21	0	263	1759	1744	1719	1704	1679	1751	1711	28	516	100	1100	1	1	28378364	487	22.30	1.67	12	0.06	77.00	1029.00	3265	20230421	-47.41	1660	20231027	3.43	1895	-9.39	20240104	1682	2.08	20240308	3265	-47.41	20230421	1660	3.43	20231027	1.39	N	340440	100	28 억		58861	N	N	0	N	00	N
79	20240318	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-11	5	-0.64	28723571	16758	57.39	1710	1723	1700	2245	1211	1729	1714.02	0.21	0	263	1759	1744	1719	1704	1679	1751	1711	28	516	100	1100	1	1	28378364	488	22.31	1.67	12	0.06	77.00	1029.00	3265	20230421	-47.38	1660	20231027	3.49	1895	-9.34	20240104	1682	2.14	20240308	3265	-47.38	20230421	1660	3.49	20231027	1.39	N	340440	100	28 억		58861	N	N	0	N	00	N
80	20240318	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-11	5	-0.64	25310764	14765	50.57	1710	1723	1700	2245	1211	1729	1714.24	0.21	0	263	1759	1744	1719	1704	1679	1751	1711	28	516	100	1100	1	1	28378364	488	22.31	1.67	12	0.05	77.00	1029.00	3265	20230421	-47.38	1660	20231027	3.49	1895	-9.34	20240104	1682	2.14	20240308	3265	-47.38	20230421	1660	3.49	20231027	1.39	N	340440	100	28 억		58861	N	N	0	N	00	N
81	20240318	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	-8	5	-0.46	10084040	5893	20.18	1710	1721	1709	2245	1211	1729	1711.19	0.21	0	259	1759	1744	1719	1704	1679	1751	1711	28	516	100	1100	1	1	28378364	488	22.35	1.67	12	0.02	77.00	1029.00	3265	20230421	-47.29	1660	20231027	3.67	1895	-9.18	20240104	1682	2.32	20240308	3265	-47.29	20230421	1660	3.67	20231027	1.39	N	340440	100	28 억		58861	N	N	0	N	00	N
82	20240315	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	27	2	1.59	50033491	29169	64.18	1699	1734	1694	2210	1192	1702	1715.25	0.21	0	-1524	1719	1710	1698	1689	1677	1715	1694	28	508	100	1080	1	1	28378364	491	22.45	1.68	12	0.10	77.00	1029.00	3265	20230421	-47.04	1660	20231027	4.16	1895	-8.76	20240104	1682	2.79	20240308	3265	-47.04	20230421	1660	4.16	20231027	1.41	N	340440	100	28 억		60335	N	N	0	N	00	N
83	20240315	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	21	2	1.23	45073593	26292	57.85	1699	1734	1694	2210	1192	1702	1714.35	0.21	0	-1514	1719	1710	1698	1689	1677	1715	1694	28	508	100	1080	1	1	28378364	489	22.38	1.67	12	0.09	77.00	1029.00	3265	20230421	-47.23	1660	20231027	3.80	1895	-9.08	20240104	1682	2.44	20240308	3265	-47.23	20230421	1660	3.80	20231027	1.41	N	340440	100	28 억		60335	N	N	0	N	00	N
84	20240315	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	12	2	0.71	37888096	22091	48.61	1699	1734	1694	2210	1192	1702	1715.09	0.21	0	-1560	1719	1710	1698	1689	1677	1715	1694	28	508	100	1080	1	1	28378364	486	22.26	1.67	12	0.08	77.00	1029.00	3265	20230421	-47.50	1660	20231027	3.25	1895	-9.55	20240104	1682	1.90	20240308	3265	-47.50	20230421	1660	3.25	20231027	1.41	N	340440	100	28 억		60335	N	N	0	N	00	N
85	20240315	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1727	25	2	1.47	31969951	18642	41.02	1699	1734	1694	2210	1192	1702	1714.94	0.21	0	-1576	1719	1710	1698	1689	1677	1715	1694	28	508	100	1080	1	1	28378364	490	22.43	1.68	12	0.07	77.00	1029.00	3265	20230421	-47.11	1660	20231027	4.04	1895	-8.87	20240104	1682	2.68	20240308	3265	-47.11	20230421	1660	4.04	20231027	1.41	N	340440	100	28 억		60335	N	N	0	N	00	N
86	20240315	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	31	2	1.82	30379222	17722	39.00	1699	1734	1694	2210	1192	1702	1714.21	0.21	0	-1516	1719	1710	1698	1689	1677	1715	1694	28	508	100	1080	1	1	28378364	492	22.51	1.68	12	0.06	77.00	1029.00	3265	20230421	-46.92	1660	20231027	4.40	1895	-8.55	20240104	1682	3.03	20240308	3265	-46.92	20230421	1660	4.40	20231027	1.41	N	340440	100	28 억		60335	N	N	0	N	00	N
87	20240315	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	19	2	1.12	20868009	12206	26.86	1699	1734	1694	2210	1192	1702	1709.65	0.21	0	-1270	1719	1710	1698	1689	1677	1715	1694	28	508	100	1080	1	1	28378364	488	22.35	1.67	12	0.04	77.00	1029.00	3265	20230421	-47.29	1660	20231027	3.67	1895	-9.18	20240104	1682	2.32	20240308	3265	-47.29	20230421	1660	3.67	20231027	1.41	N	340440	100	28 억		60335	N	N	0	N	00	N
88	20240315	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-4	5	-0.24	5596123	3299	7.26	1699	1701	1694	2210	1192	1702	1696.31	0.21	0	-416	1719	1710	1698	1689	1677	1715	1694	28	508	100	1080	1	1	28378364	482	22.05	1.65	12	0.01	77.00	1029.00	3265	20230421	-47.99	1660	20231027	2.29	1895	-10.40	20240104	1682	0.95	20240308	3265	-47.99	20230421	1660	2.29	20231027	1.41	N	340440	100	28 억		60335	N	N	0	N	00	N
89	20240315	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	-6	5	-0.35	829132	488	1.07	1699	1701	1696	2210	1192	1702	1699.04	0.21	0	-17	1719	1710	1698	1689	1677	1715	1694	28	508	100	1080	1	1	28378364	481	22.03	1.65	12	0.00	77.00	1029.00	3265	20230421	-48.06	1660	20231027	2.17	1895	-10.50	20240104	1682	0.83	20240308	3265	-48.06	20230421	1660	2.17	20231027	1.41	N	340440	100	28 억		60335	N	N	0	N	00	N
90	20240314	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	2	2	0.12	73539538	43431	109.40	1690	1707	1686	2210	1190	1700	1693.25	0.21	0	-8584	1716	1707	1703	1694	1690	1706	1693	28	510	100	1080	1	1	28378364	483	22.10	1.65	12	0.15	77.00	1029.00	3265	20230421	-47.87	1660	20231027	2.53	1895	-10.18	20240104	1682	1.19	20240308	3265	-47.87	20230421	1660	2.53	20231027	1.42	N	340440	100	28 억		60313	N	N	0	N	00	N
91	20240314	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-1	5	-0.06	69561762	41093	103.51	1690	1707	1686	2210	1190	1700	1692.79	0.21	0	-8866	1716	1707	1703	1694	1690	1706	1693	28	510	100	1080	1	1	28378364	482	22.06	1.65	12	0.14	77.00	1029.00	3265	20230421	-47.96	1660	20231027	2.35	1895	-10.34	20240104	1682	1.01	20240308	3265	-47.96	20230421	1660	2.35	20231027	1.42	N	340440	100	28 억		60313	N	N	0	N	00	N
92	20240314	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-5	5	-0.29	63993808	37810	95.24	1690	1707	1686	2210	1190	1700	1692.51	0.21	0	-8869	1716	1707	1703	1694	1690	1706	1693	28	510	100	1080	1	1	28378364	481	22.01	1.65	12	0.13	77.00	1029.00	3265	20230421	-48.09	1660	20231027	2.11	1895	-10.55	20240104	1682	0.77	20240308	3265	-48.09	20230421	1660	2.11	20231027	1.42	N	340440	100	28 억		60313	N	N	0	N	00	N
93	20240314	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	1	2	0.06	46583349	27536	69.36	1690	1707	1686	2210	1190	1700	1691.73	0.21	0	-8863	1716	1707	1703	1694	1690	1706	1693	28	510	100	1080	1	1	28378364	483	22.09	1.65	12	0.10	77.00	1029.00	3265	20230421	-47.90	1660	20231027	2.47	1895	-10.24	20240104	1682	1.13	20240308	3265	-47.90	20230421	1660	2.47	20231027	1.42	N	340440	100	28 억		60313	N	N	0	N	00	N
94	20240314	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	4	2	0.24	43155165	25515	64.27	1690	1707	1686	2210	1190	1700	1691.36	0.21	0	-9012	1716	1707	1703	1694	1690	1706	1693	28	510	100	1080	1	1	28378364	484	22.13	1.66	12	0.09	77.00	1029.00	3265	20230421	-47.81	1660	20231027	2.65	1895	-10.08	20240104	1682	1.31	20240308	3265	-47.81	20230421	1660	2.65	20231027	1.42	N	340440	100	28 억		60313	N	N	0	N	00	N
95	20240314	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-9	5	-0.53	40529474	23965	60.37	1690	1707	1686	2210	1190	1700	1691.19	0.21	0	-9012	1716	1707	1703	1694	1690	1706	1693	28	510	100	1080	1	1	28378364	480	21.96	1.64	12	0.08	77.00	1029.00	3265	20230421	-48.21	1660	20231027	1.87	1895	-10.77	20240104	1682	0.54	20240308	3265	-48.21	20230421	1660	1.87	20231027	1.42	N	340440	100	28 억		60313	N	N	0	N	00	N
96	20240314	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-12	5	-0.71	34535574	20420	51.44	1690	1707	1686	2210	1190	1700	1691.26	0.21	0	-9012	1716	1707	1703	1694	1690	1706	1693	28	510	100	1080	1	1	28378364	479	21.92	1.64	12	0.07	77.00	1029.00	3265	20230421	-48.30	1660	20231027	1.69	1895	-10.92	20240104	1682	0.36	20240308	3265	-48.30	20230421	1660	1.69	20231027	1.42	N	340440	100	28 억		60313	N	N	0	N	00	N
97	20240314	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-5	5	-0.29	10579550	6253	15.75	1690	1707	1690	2210	1190	1700	1691.92	0.21	0	-216	1716	1707	1703	1694	1690	1706	1693	28	510	100	1080	1	1	28378364	481	22.01	1.65	12	0.02	77.00	1029.00	3265	20230421	-48.09	1660	20231027	2.11	1895	-10.55	20240104	1682	0.77	20240308	3265	-48.09	20230421	1660	2.11	20231027	1.42	N	340440	100	28 억		60313	N	N	0	N	00	N
98	20240313	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-7	5	-0.41	67408276	39593	117.04	1700	1712	1699	2215	1195	1707	1702.53	0.21	0	-698	1719	1712	1705	1698	1691	1716	1702	28	508	100	1090	1	1	28378364	482	22.08	1.65	12	0.14	77.00	1029.00	3265	20230421	-47.93	1660	20231027	2.41	1895	-10.29	20240104	1682	1.07	20240308	3265	-47.93	20230421	1660	2.41	20231027	1.38	N	340440	100	28 억		60510	N	N	0	N	00	N
99	20240313	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-3	5	-0.18	59309058	34829	102.96	1700	1712	1699	2215	1195	1707	1702.86	0.21	0	-858	1719	1712	1705	1698	1691	1716	1702	28	508	100	1090	1	1	28378364	484	22.13	1.66	12	0.12	77.00	1029.00	3265	20230421	-47.81	1660	20231027	2.65	1895	-10.08	20240104	1682	1.31	20240308	3265	-47.81	20230421	1660	2.65	20231027	1.38	N	340440	100	28 억		60510	N	N	0	N	00	N
100	20240313	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	0	3	0.00	55724663	32729	96.75	1700	1712	1699	2215	1195	1707	1702.61	0.21	0	-546	1719	1712	1705	1698	1691	1716	1702	28	508	100	1090	1	1	28378364	484	22.17	1.66	12	0.12	77.00	1029.00	3265	20230421	-47.72	1660	20231027	2.83	1895	-9.92	20240104	1682	1.49	20240308	3265	-47.72	20230421	1660	2.83	20231027	1.38	N	340440	100	28 억		60510	N	N	0	N	00	N
101	20240313	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	1	2	0.06	53463855	31402	92.83	1700	1712	1699	2215	1195	1707	1702.56	0.21	0	-399	1719	1712	1705	1698	1691	1716	1702	28	508	100	1090	1	1	28378364	485	22.18	1.66	12	0.11	77.00	1029.00	3265	20230421	-47.69	1660	20231027	2.89	1895	-9.87	20240104	1682	1.55	20240308	3265	-47.69	20230421	1660	2.89	20231027	1.38	N	340440	100	28 억		60510	N	N	0	N	00	N
102	20240313	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	4	2	0.23	34646766	20351	60.16	1700	1712	1699	2215	1195	1707	1702.46	0.21	0	-1342	1719	1712	1705	1698	1691	1716	1702	28	508	100	1090	1	1	28378364	486	22.22	1.66	12	0.07	77.00	1029.00	3265	20230421	-47.60	1660	20231027	3.07	1895	-9.71	20240104	1682	1.72	20240308	3265	-47.60	20230421	1660	3.07	20231027	1.38	N	340440	100	28 억		60510	N	N	0	N	00	N
103	20240313	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-1	5	-0.06	29927909	17587	51.99	1700	1707	1699	2215	1195	1707	1701.71	0.21	0	-648	1719	1712	1705	1698	1691	1716	1702	28	508	100	1090	1	1	28378364	484	22.16	1.66	12	0.06	77.00	1029.00	3265	20230421	-47.75	1660	20231027	2.77	1895	-9.97	20240104	1682	1.43	20240308	3265	-47.75	20230421	1660	2.77	20231027	1.38	N	340440	100	28 억		60510	N	N	0	N	00	N
104	20240313	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-1	5	-0.06	23148485	13608	40.23	1700	1707	1699	2215	1195	1707	1701.09	0.21	0	-1659	1719	1712	1705	1698	1691	1716	1702	28	508	100	1090	1	1	28378364	484	22.16	1.66	12	0.05	77.00	1029.00	3265	20230421	-47.75	1660	20231027	2.77	1895	-9.97	20240104	1682	1.43	20240308	3265	-47.75	20230421	1660	2.77	20231027	1.38	N	340440	100	28 억		60510	N	N	0	N	00	N
105	20240313	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-6	5	-0.35	5958004	3498	10.34	1700	1707	1700	2215	1195	1707	1703.26	0.21	0	-820	1719	1712	1705	1698	1691	1716	1702	28	508	100	1090	1	1	28378364	483	22.09	1.65	12	0.01	77.00	1029.00	3265	20230421	-47.90	1660	20231027	2.47	1895	-10.24	20240104	1682	1.13	20240308	3265	-47.90	20230421	1660	2.47	20231027	1.38	N	340440	100	28 억		60510	N	N	0	N	00	N
106	20240312	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-8	5	-0.47	57670732	33828	108.65	1705	1712	1698	2225	1201	1715	1704.82	0.22	0	-937	1731	1723	1712	1704	1693	1727	1708	28	510	100	1090	1	1	28378364	484	22.17	1.66	12	0.12	77.00	1029.00	3265	20230421	-47.72	1660	20231027	2.83	1895	-9.92	20240104	1682	1.49	20240308	3265	-47.72	20230421	1660	2.83	20231027	1.37	N	340440	100	28 억		61450	N	N	0	N	00	N
107	20240312	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-8	5	-0.47	47210562	27701	88.97	1705	1712	1698	2225	1201	1715	1704.29	0.22	0	-985	1731	1723	1712	1704	1693	1727	1708	28	510	100	1090	1	1	28378364	484	22.17	1.66	12	0.10	77.00	1029.00	3265	20230421	-47.72	1660	20231027	2.83	1895	-9.92	20240104	1682	1.49	20240308	3265	-47.72	20230421	1660	2.83	20231027	1.37	N	340440	100	28 억		61450	N	N	0	N	00	N
108	20240312	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-9	5	-0.52	40620809	23840	76.57	1705	1712	1698	2225	1201	1715	1703.89	0.22	0	-1545	1731	1723	1712	1704	1693	1727	1708	28	510	100	1090	1	1	28378364	484	22.16	1.66	12	0.08	77.00	1029.00	3265	20230421	-47.75	1660	20231027	2.77	1895	-9.97	20240104	1682	1.43	20240308	3265	-47.75	20230421	1660	2.77	20231027	1.37	N	340440	100	28 억		61450	N	N	0	N	00	N
109	20240312	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-6	5	-0.35	35554744	20871	67.04	1705	1712	1698	2225	1201	1715	1703.55	0.22	0	-1428	1731	1723	1712	1704	1693	1727	1708	28	510	100	1090	1	1	28378364	485	22.19	1.66	12	0.07	77.00	1029.00	3265	20230421	-47.66	1660	20231027	2.95	1895	-9.82	20240104	1682	1.61	20240308	3265	-47.66	20230421	1660	2.95	20231027	1.37	N	340440	100	28 억		61450	N	N	0	N	00	N
110	20240312	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-6	5	-0.35	33579430	19715	63.32	1705	1712	1698	2225	1201	1715	1703.24	0.22	0	-1428	1731	1723	1712	1704	1693	1727	1708	28	510	100	1090	1	1	28378364	485	22.19	1.66	12	0.07	77.00	1029.00	3265	20230421	-47.66	1660	20231027	2.95	1895	-9.82	20240104	1682	1.61	20240308	3265	-47.66	20230421	1660	2.95	20231027	1.37	N	340440	100	28 억		61450	N	N	0	N	00	N
111	20240312	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-15	5	-0.87	23158858	13601	43.69	1705	1712	1698	2225	1201	1715	1702.73	0.22	0	-934	1731	1723	1712	1704	1693	1727	1708	28	510	100	1090	1	1	28378364	482	22.08	1.65	12	0.05	77.00	1029.00	3265	20230421	-47.93	1660	20231027	2.41	1895	-10.29	20240104	1682	1.07	20240308	3265	-47.93	20230421	1660	2.41	20231027	1.37	N	340440	100	28 억		61450	N	N	0	N	00	N
112	20240312	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-14	5	-0.82	17923617	10523	33.80	1705	1712	1698	2225	1201	1715	1703.28	0.22	0	-926	1731	1723	1712	1704	1693	1727	1708	28	510	100	1090	1	1	28378364	483	22.09	1.65	12	0.04	77.00	1029.00	3265	20230421	-47.90	1660	20231027	2.47	1895	-10.24	20240104	1682	1.13	20240308	3265	-47.90	20230421	1660	2.47	20231027	1.37	N	340440	100	28 억		61450	N	N	0	N	00	N
113	20240312	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-4	5	-0.23	3093267	1812	5.82	1705	1712	1705	2225	1201	1715	1707.10	0.22	0	-168	1731	1723	1712	1704	1693	1727	1708	28	510	100	1090	1	1	28378364	486	22.22	1.66	12	0.01	77.00	1029.00	3265	20230421	-47.60	1660	20231027	3.07	1895	-9.71	20240104	1682	1.72	20240308	3265	-47.60	20230421	1660	3.07	20231027	1.37	N	340440	100	28 억		61450	N	N	0	N	00	N
114	20240311	161040	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1715	12	2	0.70	53092710	31104	35.90	1703	1720	1701	2210	1193	1703	1706.94	0.21	0	982	1739	1720	1701	1682	1663	1711	1673	28	507	100	1080	1	1	28378364	487	22.27	1.67	12	0.11	77.00	1029.00	3265	20230421	-47.47	1660	20231027	3.31	1895	-9.50	20240104	1682	1.96	20240308	3265	-47.47	20230421	1660	3.31	20231027	1.36	N	340440	100	28 억		59053	N	N	0	N	00	N
115	20240311	151039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1716	13	2	0.76	40437027	23685	27.34	1703	1720	1701	2210	1193	1703	1707.28	0.21	0	-940	1739	1720	1701	1682	1663	1711	1673	28	507	100	1080	1	1	28378364	487	22.29	1.67	12	0.08	77.00	1029.00	3265	20230421	-47.44	1660	20231027	3.37	1895	-9.45	20240104	1682	2.02	20240308	3265	-47.44	20230421	1660	3.37	20231027	1.36	N	340440	100	28 억		59053	N	N	0	N	00	N
116	20240311	141036	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1710	7	2	0.41	37697752	22087	25.50	1703	1720	1701	2210	1193	1703	1706.78	0.21	0	-958	1739	1720	1701	1682	1663	1711	1673	28	507	100	1080	1	1	28378364	485	22.21	1.66	12	0.08	77.00	1029.00	3265	20230421	-47.63	1660	20231027	3.01	1895	-9.76	20240104	1682	1.66	20240308	3265	-47.63	20230421	1660	3.01	20231027	1.36	N	340440	100	28 억		59053	N	N	0	N	00	N
117	20240311	131037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1715	12	2	0.70	35109276	20576	23.75	1703	1720	1701	2210	1193	1703	1706.32	0.21	0	-299	1739	1720	1701	1682	1663	1711	1673	28	507	100	1080	1	1	28378364	487	22.27	1.67	12	0.07	77.00	1029.00	3265	20230421	-47.47	1660	20231027	3.31	1895	-9.50	20240104	1682	1.96	20240308	3265	-47.47	20230421	1660	3.31	20231027	1.36	N	340440	100	28 억		59053	N	N	0	N	00	N
118	20240311	121038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1709	6	2	0.35	33773287	19795	22.85	1703	1720	1701	2210	1193	1703	1706.15	0.21	0	-503	1739	1720	1701	1682	1663	1711	1673	28	507	100	1080	1	1	28378364	485	22.19	1.66	12	0.07	77.00	1029.00	3265	20230421	-47.66	1660	20231027	2.95	1895	-9.82	20240104	1682	1.61	20240308	3265	-47.66	20230421	1660	2.95	20231027	1.36	N	340440	100	28 억		59053	N	N	0	N	00	N
119	20240311	111033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1719	16	2	0.94	33289619	19513	22.52	1703	1720	1701	2210	1193	1703	1706.02	0.21	0	-591	1739	1720	1701	1682	1663	1711	1673	28	507	100	1080	1	1	28378364	488	22.32	1.67	12	0.07	77.00	1029.00	3265	20230421	-47.35	1660	20231027	3.55	1895	-9.29	20240104	1682	2.20	20240308	3265	-47.35	20230421	1660	3.55	20231027	1.36	N	340440	100	28 억		59053	N	N	0	N	00	N
120	20240311	101024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1717	14	2	0.82	24536695	14386	16.61	1703	1718	1701	2210	1193	1703	1705.60	0.21	0	-721	1739	1720	1701	1682	1663	1711	1673	28	507	100	1080	1	1	28378364	487	22.30	1.67	12	0.05	77.00	1029.00	3265	20230421	-47.41	1660	20231027	3.43	1895	-9.39	20240104	1682	2.08	20240308	3265	-47.41	20230421	1660	3.43	20231027	1.36	N	340440	100	28 억		59053	N	N	0	N	00	N
121	20240311	091029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1703	0	3	0.00	12144621	7128	8.23	1703	1708	1703	2210	1193	1703	1703.79	0.21	0	-766	1739	1720	1701	1682	1663	1711	1673	28	507	100	1080	1	1	28378364	483	22.12	1.66	12	0.03	77.00	1029.00	3265	20230421	-47.84	1660	20231027	2.59	1895	-10.13	20240104	1682	1.25	20240308	3265	-47.84	20230421	1660	2.59	20231027	1.36	N	340440	100	28 억		59053	N	N	0	N	00	N
122	20240308	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-5	5	-0.29	147159585	86608	150.76	1707	1720	1682	2220	1196	1708	1699.15	0.22	0	-7619	1754	1730	1719	1695	1684	1725	1690	28	512	100	1090	1	1	28378364	483	22.12	1.66	12	0.31	77.00	1029.00	3265	20230421	-47.84	1660	20231027	2.59	1895	-10.13	20240104	1682	1.25	20240308	3265	-47.84	20230421	1660	2.59	20231027	1.41	N	340440	100	28 억		61375	N	N	0	N	00	N
123	20240308	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-7	5	-0.41	144246342	84896	147.78	1707	1720	1682	2220	1196	1708	1699.09	0.22	0	-7547	1754	1730	1719	1695	1684	1725	1690	28	512	100	1090	1	1	28378364	483	22.09	1.65	12	0.30	77.00	1029.00	3265	20230421	-47.90	1660	20231027	2.47	1895	-10.24	20240104	1682	1.13	20240308	3265	-47.90	20230421	1660	2.47	20231027	1.41	N	340440	100	28 억		61375	N	N	0	N	00	N
124	20240308	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-14	5	-0.82	134389621	79084	137.67	1707	1720	1682	2220	1196	1708	1699.33	0.22	0	-8152	1754	1730	1719	1695	1684	1725	1690	28	512	100	1090	1	1	28378364	481	22.00	1.65	12	0.28	77.00	1029.00	3265	20230421	-48.12	1660	20231027	2.05	1895	-10.61	20240104	1682	0.71	20240308	3265	-48.12	20230421	1660	2.05	20231027	1.41	N	340440	100	28 억		61375	N	N	0	N	00	N
125	20240308	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-11	5	-0.64	130663628	76887	133.84	1707	1720	1682	2220	1196	1708	1699.42	0.22	0	-8121	1754	1730	1719	1695	1684	1725	1690	28	512	100	1090	1	1	28378364	482	22.04	1.65	12	0.27	77.00	1029.00	3265	20230421	-48.02	1660	20231027	2.23	1895	-10.45	20240104	1682	0.89	20240308	3265	-48.02	20230421	1660	2.23	20231027	1.41	N	340440	100	28 억		61375	N	N	0	N	00	N
126	20240308	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-11	5	-0.64	122439111	72031	125.39	1707	1720	1682	2220	1196	1708	1699.81	0.22	0	-8009	1754	1730	1719	1695	1684	1725	1690	28	512	100	1090	1	1	28378364	482	22.04	1.65	12	0.25	77.00	1029.00	3265	20230421	-48.02	1660	20231027	2.23	1895	-10.45	20240104	1682	0.89	20240308	3265	-48.02	20230421	1660	2.23	20231027	1.41	N	340440	100	28 억		61375	N	N	0	N	00	N
127	20240308	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-18	5	-1.05	107215772	63017	109.70	1707	1720	1682	2220	1196	1708	1701.38	0.22	0	-7740	1754	1730	1719	1695	1684	1725	1690	28	512	100	1090	1	1	28378364	480	21.95	1.64	12	0.22	77.00	1029.00	3265	20230421	-48.24	1660	20231027	1.81	1895	-10.82	20240104	1682	0.48	20240308	3265	-48.24	20230421	1660	1.81	20231027	1.41	N	340440	100	28 억		61375	N	N	0	N	00	N
128	20240308	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	0	3	0.00	44834578	26249	45.69	1707	1720	1706	2220	1196	1708	1708.05	0.22	0	1308	1754	1730	1719	1695	1684	1725	1690	28	512	100	1090	1	1	28378364	485	22.18	1.66	12	0.09	77.00	1029.00	3265	20230421	-47.69	1660	20231027	2.89	1895	-9.87	20240104	1706	0.12	20240308	3265	-47.69	20230421	1660	2.89	20231027	1.41	N	340440	100	28 억		61375	N	N	0	N	00	N
129	20240308	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	2	2	0.12	19268651	11282	19.64	1707	1720	1707	2220	1196	1708	1707.91	0.22	0	1131	1754	1730	1719	1695	1684	1725	1690	28	512	100	1090	1	1	28378364	485	22.21	1.66	12	0.04	77.00	1029.00	3265	20230421	-47.63	1660	20231027	3.01	1895	-9.76	20240104	1707	0.18	20240308	3265	-47.63	20230421	1660	3.01	20231027	1.41	N	340440	100	28 억		61375	N	N	0	N	00	N
130	20240307	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	-35	5	-2.01	99008081	57446	128.93	1743	1743	1708	2265	1221	1743	1723.50	0.23	0	-4777	1799	1771	1756	1728	1713	1763	1720	28	522	100	1110	1	1	28378364	485	22.18	1.66	12	0.20	77.00	1029.00	3265	20230421	-47.69	1660	20231027	2.89	1895	-9.87	20240104	1707	0.06	20240118	3265	-47.69	20230421	1660	2.89	20231027	1.42	N	340440	100	28 억		66153	N	N	0	N	00	N
131	20240307	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-30	5	-1.72	95608929	55456	124.47	1743	1743	1708	2265	1221	1743	1724.05	0.23	0	-4563	1799	1771	1756	1728	1713	1763	1720	28	522	100	1110	1	1	28378364	486	22.25	1.66	12	0.20	77.00	1029.00	3265	20230421	-47.53	1660	20231027	3.19	1895	-9.60	20240104	1707	0.35	20240118	3265	-47.53	20230421	1660	3.19	20231027	1.42	N	340440	100	28 억		66153	N	N	0	N	00	N
132	20240307	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	-28	5	-1.61	83678120	48484	108.82	1743	1743	1710	2265	1221	1743	1725.89	0.23	0	-4255	1799	1771	1756	1728	1713	1763	1720	28	522	100	1110	1	1	28378364	487	22.27	1.67	12	0.17	77.00	1029.00	3265	20230421	-47.47	1660	20231027	3.31	1895	-9.50	20240104	1707	0.47	20240118	3265	-47.47	20230421	1660	3.31	20231027	1.42	N	340440	100	28 억		66153	N	N	0	N	00	N
133	20240307	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-18	5	-1.03	67760157	39203	87.99	1743	1743	1719	2265	1221	1743	1728.44	0.23	0	-4330	1799	1771	1756	1728	1713	1763	1720	28	522	100	1110	1	1	28378364	490	22.40	1.68	12	0.14	77.00	1029.00	3265	20230421	-47.17	1660	20231027	3.92	1895	-8.97	20240104	1707	1.05	20240118	3265	-47.17	20230421	1660	3.92	20231027	1.42	N	340440	100	28 억		66153	N	N	0	N	00	N
134	20240307	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-18	5	-1.03	52838946	30541	68.55	1743	1743	1723	2265	1221	1743	1730.10	0.23	0	-4281	1799	1771	1756	1728	1713	1763	1720	28	522	100	1110	1	1	28378364	490	22.40	1.68	12	0.11	77.00	1029.00	3265	20230421	-47.17	1660	20231027	3.92	1895	-8.97	20240104	1707	1.05	20240118	3265	-47.17	20230421	1660	3.92	20231027	1.42	N	340440	100	28 억		66153	N	N	0	N	00	N
135	20240307	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	-9	5	-0.52	52162712	30149	67.67	1743	1743	1723	2265	1221	1743	1730.16	0.23	0	-4219	1799	1771	1756	1728	1713	1763	1720	28	522	100	1110	1	1	28378364	492	22.52	1.69	12	0.11	77.00	1029.00	3265	20230421	-46.89	1660	20231027	4.46	1895	-8.50	20240104	1707	1.58	20240118	3265	-46.89	20230421	1660	4.46	20231027	1.42	N	340440	100	28 억		66153	N	N	0	N	00	N
136	20240307	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-18	5	-1.03	31198536	17999	40.40	1743	1743	1725	2265	1221	1743	1733.35	0.23	0	-5641	1799	1771	1756	1728	1713	1763	1720	28	522	100	1110	1	1	28378364	490	22.40	1.68	12	0.06	77.00	1029.00	3265	20230421	-47.17	1660	20231027	3.92	1895	-8.97	20240104	1707	1.05	20240118	3265	-47.17	20230421	1660	3.92	20231027	1.42	N	340440	100	28 억		66153	N	N	0	N	00	N
137	20240307	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1742	-1	5	-0.06	4911929	2822	6.33	1743	1743	1737	2265	1221	1743	1740.58	0.23	0	-1676	1799	1771	1756	1728	1713	1763	1720	28	522	100	1110	1	1	28378364	494	22.62	1.69	12	0.01	77.00	1029.00	3265	20230421	-46.65	1660	20231027	4.94	1895	-8.07	20240104	1707	2.05	20240118	3265	-46.65	20230421	1660	4.94	20231027	1.42	N	340440	100	28 억		66153	N	N	0	N	00	N
138	20240306	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-37	5	-2.08	78399013	44545	89.91	1767	1784	1741	2310	1246	1780	1760.00	0.25	0	-4962	1813	1796	1788	1771	1763	1792	1767	28	530	100	1130	1	1	28378364	495	22.64	1.69	12	0.16	77.00	1029.00	3265	20230421	-46.62	1660	20231027	5.00	1895	-8.02	20240104	1707	2.11	20240118	3265	-46.62	20230421	1660	5.00	20231027	1.41	N	340440	100	28 억		70082	N	N	0	N	00	N
139	20240306	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-37	5	-2.08	71594479	40641	82.03	1767	1784	1741	2310	1246	1780	1761.63	0.25	0	-3732	1813	1796	1788	1771	1763	1792	1767	28	530	100	1130	1	1	28378364	495	22.64	1.69	12	0.14	77.00	1029.00	3265	20230421	-46.62	1660	20231027	5.00	1895	-8.02	20240104	1707	2.11	20240118	3265	-46.62	20230421	1660	5.00	20231027	1.41	N	340440	100	28 억		70082	N	N	0	N	00	N
140	20240306	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1752	-28	5	-1.57	53213481	30122	60.80	1767	1784	1751	2310	1246	1780	1766.60	0.25	0	-1417	1813	1796	1788	1771	1763	1792	1767	28	530	100	1130	1	1	28378364	497	22.75	1.70	12	0.11	77.00	1029.00	3265	20230421	-46.34	1660	20231027	5.54	1895	-7.55	20240104	1707	2.64	20240118	3265	-46.34	20230421	1660	5.54	20231027	1.41	N	340440	100	28 억		70082	N	N	0	N	00	N
141	20240306	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	-23	5	-1.29	40175810	22693	45.81	1767	1784	1757	2310	1246	1780	1770.41	0.25	0	-507	1813	1796	1788	1771	1763	1792	1767	28	530	100	1130	1	1	28378364	499	22.82	1.71	12	0.08	77.00	1029.00	3265	20230421	-46.19	1660	20231027	5.84	1895	-7.28	20240104	1707	2.93	20240118	3265	-46.19	20230421	1660	5.84	20231027	1.41	N	340440	100	28 억		70082	N	N	0	N	00	N
142	20240306	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	-2	5	-0.11	24565756	13833	27.92	1767	1784	1766	2310	1246	1780	1775.88	0.25	0	-2011	1813	1796	1788	1771	1763	1792	1767	28	530	100	1130	1	1	28378364	505	23.09	1.73	12	0.05	77.00	1029.00	3265	20230421	-45.54	1660	20231027	7.11	1895	-6.17	20240104	1707	4.16	20240118	3265	-45.54	20230421	1660	7.11	20231027	1.41	N	340440	100	28 억		70082	N	N	0	N	00	N
143	20240306	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	1	2	0.06	16669853	9397	18.97	1767	1782	1766	2310	1246	1780	1773.95	0.25	0	-1863	1813	1796	1788	1771	1763	1792	1767	28	530	100	1130	1	1	28378364	505	23.13	1.73	12	0.03	77.00	1029.00	3265	20230421	-45.45	1660	20231027	7.29	1895	-6.02	20240104	1707	4.34	20240118	3265	-45.45	20230421	1660	7.29	20231027	1.41	N	340440	100	28 억		70082	N	N	0	N	00	N
144	20240306	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1767	-13	5	-0.73	7070727	4001	8.08	1767	1773	1766	2310	1246	1780	1767.24	0.25	0	-211	1813	1796	1788	1771	1763	1792	1767	28	530	100	1130	1	1	28378364	501	22.95	1.72	12	0.01	77.00	1029.00	3265	20230421	-45.88	1660	20231027	6.45	1895	-6.75	20240104	1707	3.51	20240118	3265	-45.88	20230421	1660	6.45	20231027	1.41	N	340440	100	28 억		70082	N	N	0	N	00	N
145	20240306	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	-14	5	-0.79	5004756	2832	5.72	1767	1773	1766	2310	1246	1780	1767.22	0.25	0	-211	1813	1796	1788	1771	1763	1792	1767	28	530	100	1130	1	1	28378364	501	22.94	1.72	12	0.01	77.00	1029.00	3265	20230421	-45.91	1660	20231027	6.39	1895	-6.81	20240104	1707	3.46	20240118	3265	-45.91	20230421	1660	6.39	20231027	1.41	N	340440	100	28 억		70082	N	N	0	N	00	N
146	20240305	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-14	5	-0.78	88582718	49463	177.79	1786	1805	1780	2330	1256	1794	1790.89	0.26	0	-2689	1805	1799	1788	1782	1771	1802	1785	28	536	100	1140	1	1	28378364	505	23.12	1.73	12	0.17	77.00	1029.00	3265	20230421	-45.48	1660	20231027	7.23	1895	-6.07	20240104	1707	4.28	20240118	3265	-45.48	20230421	1660	7.23	20231027	1.41	N	340440	100	28 억		73301	N	N	0	N	00	N
147	20240305	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	-12	5	-0.67	80337041	44831	161.14	1786	1805	1780	2330	1256	1794	1792.00	0.26	0	-2660	1805	1799	1788	1782	1771	1802	1785	28	536	100	1140	1	1	28378364	506	23.14	1.73	12	0.16	77.00	1029.00	3265	20230421	-45.42	1660	20231027	7.35	1895	-5.96	20240104	1707	4.39	20240118	3265	-45.42	20230421	1660	7.35	20231027	1.41	N	340440	100	28 억		73301	N	N	0	N	00	N
148	20240305	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1788	-6	5	-0.33	68344858	38104	136.96	1786	1805	1780	2330	1256	1794	1793.64	0.26	0	-2622	1805	1799	1788	1782	1771	1802	1785	28	536	100	1140	1	1	28378364	507	23.22	1.74	12	0.13	77.00	1029.00	3265	20230421	-45.24	1660	20231027	7.71	1895	-5.65	20240104	1707	4.75	20240118	3265	-45.24	20230421	1660	7.71	20231027	1.41	N	340440	100	28 억		73301	N	N	0	N	00	N
149	20240305	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	0	3	0.00	54649141	30471	109.53	1786	1805	1780	2330	1256	1794	1793.48	0.26	0	-2099	1805	1799	1788	1782	1771	1802	1785	28	536	100	1140	1	1	28378364	509	23.30	1.74	12	0.11	77.00	1029.00	3265	20230421	-45.05	1660	20231027	8.07	1895	-5.33	20240104	1707	5.10	20240118	3265	-45.05	20230421	1660	8.07	20231027	1.41	N	340440	100	28 억		73301	N	N	0	N	00	N
150	20240305	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	4	2	0.22	53172262	29648	106.57	1786	1805	1780	2330	1256	1794	1793.45	0.26	0	-1794	1805	1799	1788	1782	1771	1802	1785	28	536	100	1140	1	1	28378364	510	23.35	1.75	12	0.10	77.00	1029.00	3265	20230421	-44.93	1660	20231027	8.31	1895	-5.12	20240104	1707	5.33	20240118	3265	-44.93	20230421	1660	8.31	20231027	1.41	N	340440	100	28 억		73301	N	N	0	N	00	N
151	20240305	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	3	2	0.17	52380167	29207	104.98	1786	1805	1780	2330	1256	1794	1793.41	0.26	0	-1465	1805	1799	1788	1782	1771	1802	1785	28	536	100	1140	1	1	28378364	510	23.34	1.75	12	0.10	77.00	1029.00	3265	20230421	-44.96	1660	20231027	8.25	1895	-5.17	20240104	1707	5.27	20240118	3265	-44.96	20230421	1660	8.25	20231027	1.41	N	340440	100	28 억		73301	N	N	0	N	00	N
152	20240305	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	6	2	0.33	29459913	16441	59.10	1786	1804	1780	2330	1256	1794	1791.86	0.26	0	-1972	1805	1799	1788	1782	1771	1802	1785	28	536	100	1140	1	1	28378364	511	23.38	1.75	12	0.06	77.00	1029.00	3265	20230421	-44.87	1660	20231027	8.43	1895	-5.01	20240104	1707	5.45	20240118	3265	-44.87	20230421	1660	8.43	20231027	1.41	N	340440	100	28 억		73301	N	N	0	N	00	N
153	20240305	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	-11	5	-0.61	8583823	4809	17.29	1786	1790	1783	2330	1256	1794	1784.95	0.26	0	-460	1805	1799	1788	1782	1771	1802	1785	28	536	100	1140	1	1	28378364	506	23.16	1.73	12	0.02	77.00	1029.00	3265	20230421	-45.39	1660	20231027	7.41	1895	-5.91	20240104	1707	4.45	20240118	3265	-45.39	20230421	1660	7.41	20231027	1.41	N	340440	100	28 억		73301	N	N	0	N	00	N
154	20240304	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	0	3	0.00	49657076	27815	106.88	1793	1794	1777	2330	1256	1794	1785.25	0.26	0	-959	1810	1801	1785	1776	1760	1806	1781	28	536	100	1140	1	1	28378364	509	23.30	1.74	12	0.10	77.00	1029.00	3265	20230421	-45.05	1660	20231027	8.07	1895	-5.33	20240104	1707	5.10	20240118	3265	-45.05	20230421	1660	8.07	20231027	1.44	N	340440	100	28 억		74064	N	N	0	N	00	N
155	20240304	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1789	-5	5	-0.28	48879801	27381	105.21	1793	1794	1777	2330	1256	1794	1785.16	0.26	0	-911	1810	1801	1785	1776	1760	1806	1781	28	536	100	1140	1	1	28378364	508	23.23	1.74	12	0.10	77.00	1029.00	3265	20230421	-45.21	1660	20231027	7.77	1895	-5.59	20240104	1707	4.80	20240118	3265	-45.21	20230421	1660	7.77	20231027	1.44	N	340440	100	28 억		74064	N	N	0	N	00	N
156	20240304	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	-12	5	-0.67	36162817	20264	77.86	1793	1794	1777	2330	1256	1794	1784.57	0.26	0	-886	1810	1801	1785	1776	1760	1806	1781	28	536	100	1140	1	1	28378364	506	23.14	1.73	12	0.07	77.00	1029.00	3265	20230421	-45.42	1660	20231027	7.35	1895	-5.96	20240104	1707	4.39	20240118	3265	-45.42	20230421	1660	7.35	20231027	1.44	N	340440	100	28 억		74064	N	N	0	N	00	N
157	20240304	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	-10	5	-0.56	33767750	18921	72.70	1793	1794	1777	2330	1256	1794	1784.65	0.26	0	-270	1810	1801	1785	1776	1760	1806	1781	28	536	100	1140	1	1	28378364	506	23.17	1.73	12	0.07	77.00	1029.00	3265	20230421	-45.36	1660	20231027	7.47	1895	-5.86	20240104	1707	4.51	20240118	3265	-45.36	20230421	1660	7.47	20231027	1.44	N	340440	100	28 억		74064	N	N	0	N	00	N
158	20240304	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	-10	5	-0.56	28508107	15971	61.37	1793	1794	1777	2330	1256	1794	1784.97	0.26	0	-270	1810	1801	1785	1776	1760	1806	1781	28	536	100	1140	1	1	28378364	506	23.17	1.73	12	0.06	77.00	1029.00	3265	20230421	-45.36	1660	20231027	7.47	1895	-5.86	20240104	1707	4.51	20240118	3265	-45.36	20230421	1660	7.47	20231027	1.44	N	340440	100	28 억		74064	N	N	0	N	00	N
159	20240304	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	-9	5	-0.50	22556100	12636	48.55	1793	1794	1777	2330	1256	1794	1785.04	0.26	0	-179	1810	1801	1785	1776	1760	1806	1781	28	536	100	1140	1	1	28378364	507	23.18	1.73	12	0.04	77.00	1029.00	3265	20230421	-45.33	1660	20231027	7.53	1895	-5.80	20240104	1707	4.57	20240118	3265	-45.33	20230421	1660	7.53	20231027	1.44	N	340440	100	28 억		74064	N	N	0	N	00	N
160	20240304	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1788	-6	5	-0.33	17562373	9839	37.81	1793	1794	1777	2330	1256	1794	1784.95	0.26	0	-166	1810	1801	1785	1776	1760	1806	1781	28	536	100	1140	1	1	28378364	507	23.22	1.74	12	0.03	77.00	1029.00	3265	20230421	-45.24	1660	20231027	7.71	1895	-5.65	20240104	1707	4.75	20240118	3265	-45.24	20230421	1660	7.71	20231027	1.44	N	340440	100	28 억		74064	N	N	0	N	00	N
161	20240304	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	-10	5	-0.56	3238567	1807	6.94	1793	1794	1784	2330	1256	1794	1792.20	0.26	0	-148	1810	1801	1785	1776	1760	1806	1781	28	536	100	1140	1	1	28378364	506	23.17	1.73	12	0.01	77.00	1029.00	3265	20230421	-45.36	1660	20231027	7.47	1895	-5.86	20240104	1707	4.51	20240118	3265	-45.36	20230421	1660	7.47	20231027	1.44	N	340440	100	28 억		74064	N	N	0	N	00	N