KissMeData/051980/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	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-295	5	-5.58	12336122730	2481342	95.83	5220	5220	4810	6870	3710	5290	4971.44	1.39	0	-299185	5736	5512	5246	5022	4756	5625	5135	395	1580	500	3590	5	1	78501937	3921	-9.64	8.31	12	3.16	-518.00	601.00	6240	20240326	-19.95	1333	20231005	274.72	6240	-19.95	20240326	2050	143.66	20240102	6240	-19.95	20240326	1333	274.72	20231005	0.00	N	051980	500	395 억		1092322	N	N	0	N	00	N
3	20240329	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-290	5	-5.48	11927925785	2399599	92.68	5220	5220	4810	6870	3710	5290	4970.70	1.39	0	-285003	5736	5512	5246	5022	4756	5625	5135	395	1580	500	3590	10	1	78501937	3925	-9.65	8.32	12	3.06	-518.00	601.00	6240	20240326	-19.87	1333	20231005	275.09	6240	-19.87	20240326	2050	143.90	20240102	6240	-19.87	20240326	1333	275.09	20231005	0.00	N	051980	500	395 억		1092322	N	N	0	N	00	N
4	20240329	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-295	5	-5.58	11383189665	2290410	88.46	5220	5220	4810	6870	3710	5290	4969.83	1.39	0	-292845	5736	5512	5246	5022	4756	5625	5135	395	1580	500	3590	5	1	78501937	3921	-9.64	8.31	12	2.92	-518.00	601.00	6240	20240326	-19.95	1333	20231005	274.72	6240	-19.95	20240326	2050	143.66	20240102	6240	-19.95	20240326	1333	274.72	20231005	0.00	N	051980	500	395 억		1092322	N	N	0	N	00	N
5	20240329	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-310	5	-5.86	10638691485	2141225	82.70	5220	5220	4810	6870	3710	5290	4968.39	1.39	0	-271495	5736	5512	5246	5022	4756	5625	5135	395	1580	500	3590	5	1	78501937	3909	-9.61	8.29	12	2.73	-518.00	601.00	6240	20240326	-20.19	1333	20231005	273.59	6240	-20.19	20240326	2050	142.93	20240102	6240	-20.19	20240326	1333	273.59	20231005	0.00	N	051980	500	395 억		1092322	N	N	0	N	00	N
6	20240329	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-405	5	-7.66	9497606385	1910862	73.80	5220	5220	4810	6870	3710	5290	4970.20	1.39	0	-244897	5736	5512	5246	5022	4756	5625	5135	395	1580	500	3590	5	1	78501937	3835	-9.43	8.13	12	2.43	-518.00	601.00	6240	20240326	-21.71	1333	20231005	266.47	6240	-21.71	20240326	2050	138.29	20240102	6240	-21.71	20240326	1333	266.47	20231005	0.00	N	051980	500	395 억		1092322	N	N	0	N	00	N
7	20240329	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-375	5	-7.09	7391566165	1477664	57.07	5220	5220	4840	6870	3710	5290	5002.05	1.39	0	-146342	5736	5512	5246	5022	4756	5625	5135	395	1580	500	3590	5	1	78501937	3858	-9.49	8.18	12	1.88	-518.00	601.00	6240	20240326	-21.23	1333	20231005	268.72	6240	-21.23	20240326	2050	139.76	20240102	6240	-21.23	20240326	1333	268.72	20231005	0.00	N	051980	500	395 억		1092322	N	N	0	N	00	N
8	20240329	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-200	5	-3.78	3484369750	687229	26.54	5220	5220	5000	6870	3710	5290	5069.93	1.39	0	-32024	5736	5512	5246	5022	4756	5625	5135	395	1580	500	3590	10	1	78501937	3996	-9.83	8.47	12	0.88	-518.00	601.00	6240	20240326	-18.43	1333	20231005	281.85	6240	-18.43	20240326	2050	148.29	20240102	6240	-18.43	20240326	1333	281.85	20231005	0.00	N	051980	500	395 억		1092322	N	N	0	N	00	N
9	20240329	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-250	5	-4.73	835759460	164519	6.35	5220	5220	5000	6870	3710	5290	5079.04	1.39	0	-39722	5736	5512	5246	5022	4756	5625	5135	395	1580	500	3590	10	1	78501937	3956	-9.73	8.39	12	0.21	-518.00	601.00	6240	20240326	-19.23	1333	20231005	278.09	6240	-19.23	20240326	2050	145.85	20240102	6240	-19.23	20240326	1333	278.09	20231005	0.00	N	051980	500	395 억		1092322	N	N	0	N	00	N
10	20240328	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	120	2	2.32	13407531255	2579041	65.78	5150	5470	4980	6720	3620	5170	5198.61	1.83	0	-350267	5996	5582	5296	4882	4596	5440	4740	395	1550	500	3510	10	1	78501937	4153	-10.21	8.80	12	3.29	-518.00	601.00	6240	20240326	-15.22	1333	20231005	296.85	6240	-15.22	20240326	2050	158.05	20240102	6240	-15.22	20240326	1333	296.85	20231005	0.00	N	051980	500	395 억		1438245	N	N	0	N	00	N
11	20240328	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	130	2	2.51	12914830755	2485618	63.40	5150	5470	4980	6720	3620	5170	5195.83	1.83	0	-333639	5996	5582	5296	4882	4596	5440	4740	395	1550	500	3510	10	1	78501937	4161	-10.23	8.82	12	3.17	-518.00	601.00	6240	20240326	-15.06	1333	20231005	297.60	6240	-15.06	20240326	2050	158.54	20240102	6240	-15.06	20240326	1333	297.60	20231005	0.00	N	051980	500	395 억		1438245	N	N	0	N	00	N
12	20240328	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	250	2	4.84	10978765475	2121486	54.11	5150	5440	4980	6720	3620	5170	5175.04	1.83	0	-311153	5996	5582	5296	4882	4596	5440	4740	395	1550	500	3510	10	1	78501937	4255	-10.46	9.02	12	2.70	-518.00	601.00	6240	20240326	-13.14	1333	20231005	306.60	6240	-13.14	20240326	2050	164.39	20240102	6240	-13.14	20240326	1333	306.60	20231005	0.00	N	051980	500	395 억		1438245	N	N	0	N	00	N
13	20240328	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	30	2	0.58	7060550945	1384448	35.31	5150	5240	4980	6720	3620	5170	5099.86	1.83	0	-177672	5996	5582	5296	4882	4596	5440	4740	395	1550	500	3510	10	1	78501937	4082	-10.04	8.65	12	1.76	-518.00	601.00	6240	20240326	-16.67	1333	20231005	290.10	6240	-16.67	20240326	2050	153.66	20240102	6240	-16.67	20240326	1333	290.10	20231005	0.00	N	051980	500	395 억		1438245	N	N	0	N	00	N
14	20240328	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-150	5	-2.90	6064135575	1190046	30.35	5150	5230	4980	6720	3620	5170	5095.66	1.83	0	-139281	5996	5582	5296	4882	4596	5440	4740	395	1550	500	3510	10	1	78501937	3941	-9.69	8.35	12	1.52	-518.00	601.00	6240	20240326	-19.55	1333	20231005	276.59	6240	-19.55	20240326	2050	144.88	20240102	6240	-19.55	20240326	1333	276.59	20231005	0.00	N	051980	500	395 억		1438245	N	N	0	N	00	N
15	20240328	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-100	5	-1.93	4732503090	924590	23.58	5150	5230	5010	6720	3620	5170	5118.44	1.83	0	-114283	5996	5582	5296	4882	4596	5440	4740	395	1550	500	3510	10	1	78501937	3980	-9.79	8.44	12	1.18	-518.00	601.00	6240	20240326	-18.75	1333	20231005	280.35	6240	-18.75	20240326	2050	147.32	20240102	6240	-18.75	20240326	1333	280.35	20231005	0.00	N	051980	500	395 억		1438245	N	N	0	N	00	N
16	20240328	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-40	5	-0.77	3298308590	642872	16.40	5150	5230	5010	6720	3620	5170	5130.53	1.83	0	-115609	5996	5582	5296	4882	4596	5440	4740	395	1550	500	3510	10	1	78501937	4027	-9.90	8.54	12	0.82	-518.00	601.00	6240	20240326	-17.79	1333	20231005	284.85	6240	-17.79	20240326	2050	150.24	20240102	6240	-17.79	20240326	1333	284.85	20231005	0.00	N	051980	500	395 억		1438245	N	N	0	N	00	N
17	20240328	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-100	5	-1.93	794892150	156251	3.99	5150	5170	5010	6720	3620	5170	5086.80	1.83	0	-25190	5996	5582	5296	4882	4596	5440	4740	395	1550	500	3510	10	1	78501937	3980	-9.79	8.44	12	0.20	-518.00	601.00	6240	20240326	-18.75	1333	20231005	280.35	6240	-18.75	20240326	2050	147.32	20240102	6240	-18.75	20240326	1333	280.35	20231005	0.00	N	051980	500	395 억		1438245	N	N	0	N	00	N
18	20240327	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-310	5	-5.66	20596495690	3898611	43.20	5480	5710	5010	7120	3840	5480	5283.07	2.19	0	-267042	6553	6016	5703	5166	4853	5860	5010	395	1640	500	3720	10	1	78501937	4059	-9.98	8.60	12	4.97	-518.00	601.00	6240	20240326	-17.15	1333	20231005	287.85	6240	-17.15	20240326	2050	152.20	20240102	6240	-17.15	20240326	1333	287.85	20231005	0.00	N	051980	500	395 억		1716003	N	N	0	N	00	N
19	20240327	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-240	5	-4.38	19879170560	3760449	41.67	5480	5710	5010	7120	3840	5480	5286.38	2.19	0	-240165	6553	6016	5703	5166	4853	5860	5010	395	1640	500	3720	10	1	78501937	4114	-10.12	8.72	12	4.79	-518.00	601.00	6240	20240326	-16.03	1333	20231005	293.10	6240	-16.03	20240326	2050	155.61	20240102	6240	-16.03	20240326	1333	293.10	20231005	0.00	N	051980	500	395 억		1716003	N	N	0	N	00	N
20	20240327	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-190	5	-3.47	17882275390	3383036	37.49	5480	5710	5010	7120	3840	5480	5285.87	2.19	0	-134082	6553	6016	5703	5166	4853	5860	5010	395	1640	500	3720	10	1	78501937	4153	-10.21	8.80	12	4.31	-518.00	601.00	6240	20240326	-15.22	1333	20231005	296.85	6240	-15.22	20240326	2050	158.05	20240102	6240	-15.22	20240326	1333	296.85	20231005	0.00	N	051980	500	395 억		1716003	N	N	0	N	00	N
21	20240327	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-400	5	-7.30	16187946420	3058771	33.89	5480	5710	5010	7120	3840	5480	5292.30	2.19	0	-51119	6553	6016	5703	5166	4853	5860	5010	395	1640	500	3720	10	1	78501937	3988	-9.81	8.45	12	3.90	-518.00	601.00	6240	20240326	-18.59	1333	20231005	281.10	6240	-18.59	20240326	2050	147.80	20240102	6240	-18.59	20240326	1333	281.10	20231005	0.00	N	051980	500	395 억		1716003	N	N	0	N	00	N
22	20240327	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-370	5	-6.75	14563774790	2739489	30.36	5480	5710	5010	7120	3840	5480	5316.24	2.19	0	-12638	6553	6016	5703	5166	4853	5860	5010	395	1640	500	3720	10	1	78501937	4011	-9.86	8.50	12	3.49	-518.00	601.00	6240	20240326	-18.11	1333	20231005	283.35	6240	-18.11	20240326	2050	149.27	20240102	6240	-18.11	20240326	1333	283.35	20231005	0.00	N	051980	500	395 억		1716003	N	N	0	N	00	N
23	20240327	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-360	5	-6.57	12991060870	2433758	26.97	5480	5710	5010	7120	3840	5480	5337.86	2.19	0	15882	6553	6016	5703	5166	4853	5860	5010	395	1640	500	3720	10	1	78501937	4019	-9.88	8.52	12	3.10	-518.00	601.00	6240	20240326	-17.95	1333	20231005	284.10	6240	-17.95	20240326	2050	149.76	20240102	6240	-17.95	20240326	1333	284.10	20231005	0.00	N	051980	500	395 억		1716003	N	N	0	N	00	N
24	20240327	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-230	5	-4.20	8054818560	1475950	16.35	5480	5710	5220	7120	3840	5480	5457.38	2.19	0	71213	6553	6016	5703	5166	4853	5860	5010	395	1640	500	3720	10	1	78501937	4121	-10.14	8.74	12	1.88	-518.00	601.00	6240	20240326	-15.87	1333	20231005	293.85	6240	-15.87	20240326	2050	156.10	20240102	6240	-15.87	20240326	1333	293.85	20231005	0.00	N	051980	500	395 억		1716003	N	N	0	N	00	N
25	20240327	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	120	2	2.19	1922833760	343987	3.81	5480	5690	5480	7120	3840	5480	5589.85	2.19	0	-2465	6553	6016	5703	5166	4853	5860	5010	395	1640	500	3720	10	1	78501937	4396	-10.81	9.32	12	0.44	-518.00	601.00	6240	20240326	-10.26	1333	20231005	320.11	6240	-10.26	20240326	2050	173.17	20240102	6240	-10.26	20240326	1333	320.11	20231005	0.00	N	051980	500	395 억		1716003	N	N	0	N	00	N
26	20240326	160435	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5480	-220	5	-3.86	52358881770	9006258	63.18	5880	6240	5390	7410	3990	5700	5813.82	2.17	0	-10587	6753	6226	5453	4926	4153	6490	5190	395	1710	500	3870	10	1	78501937	4302	-10.58	9.12	12	11.47	-518.00	601.00	6240	20240326	-12.18	1333	20231005	311.10	6240	-12.18	20240326	2050	167.32	20240102	6240	-12.18	20240326	1333	311.10	20231005	0.00	N	051980	500	395 억		1702899	N	N	0	N	00	N
27	20240326	150513	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5460	-240	5	-4.21	51059649350	8768848	61.51	5880	6240	5390	7410	3990	5700	5822.86	2.17	0	5180	6753	6226	5453	4926	4153	6490	5190	395	1710	500	3870	10	1	78501937	4286	-10.54	9.08	12	11.17	-518.00	601.00	6240	20240326	-12.50	1333	20231005	309.60	6240	-12.50	20240326	2050	166.34	20240102	6240	-12.50	20240326	1333	309.60	20231005	0.00	N	051980	500	395 억		1702899	N	N	0	N	00	N
28	20240326	140510	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5430	-270	5	-4.74	48452944160	8292148	58.17	5880	6240	5420	7410	3990	5700	5843.25	2.17	0	-37863	6753	6226	5453	4926	4153	6490	5190	395	1710	500	3870	10	1	78501937	4263	-10.48	9.03	12	10.56	-518.00	601.00	6240	20240326	-12.98	1333	20231005	307.35	6240	-12.98	20240326	2050	164.88	20240102	6240	-12.98	20240326	1333	307.35	20231005	0.00	N	051980	500	395 억		1702899	N	N	0	N	00	N
29	20240326	130508	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5540	-160	5	-2.81	45662386270	7788538	54.64	5880	6240	5460	7410	3990	5700	5862.79	2.17	0	-38390	6753	6226	5453	4926	4153	6490	5190	395	1710	500	3870	10	1	78501937	4349	-10.69	9.22	12	9.92	-518.00	601.00	6240	20240326	-11.22	1333	20231005	315.60	6240	-11.22	20240326	2050	170.24	20240102	6240	-11.22	20240326	1333	315.60	20231005	0.00	N	051980	500	395 억		1702899	N	N	0	N	00	N
30	20240326	120511	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5530	-170	5	-2.98	44233060980	7530187	52.82	5880	6240	5460	7410	3990	5700	5874.12	2.17	0	-56715	6753	6226	5453	4926	4153	6490	5190	395	1710	500	3870	10	1	78501937	4341	-10.68	9.20	12	9.59	-518.00	601.00	6240	20240326	-11.38	1333	20231005	314.85	6240	-11.38	20240326	2050	169.76	20240102	6240	-11.38	20240326	1333	314.85	20231005	0.00	N	051980	500	395 억		1702899	N	N	0	N	00	N
31	20240326	110505	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5750	50	2	0.88	35510461200	5967587	41.86	5880	6240	5700	7410	3990	5700	5950.60	2.17	0	-210488	6753	6226	5453	4926	4153	6490	5190	395	1710	500	3870	10	1	78501937	4514	-11.10	9.57	12	7.60	-518.00	601.00	6240	20240326	-7.85	1333	20231005	331.36	6240	-7.85	20240326	2050	180.49	20240102	6240	-7.85	20240326	1333	331.36	20231005	0.00	N	051980	500	395 억		1702899	N	N	0	N	00	N
32	20240326	100513	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5860	160	2	2.81	30307667220	5066998	35.54	5880	6240	5700	7410	3990	5700	5981.44	2.17	0	-311651	6753	6226	5453	4926	4153	6490	5190	395	1710	500	3870	10	1	78501937	4600	-11.31	9.75	12	6.45	-518.00	601.00	6240	20240326	-6.09	1333	20231005	339.61	6240	-6.09	20240326	2050	185.85	20240102	6240	-6.09	20240326	1333	339.61	20231005	0.00	N	051980	500	395 억		1702899	N	N	0	N	00	N
33	20240326	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	100	2	1.75	5296395240	907490	6.37	5880	5950	5700	7410	3990	5700	5836.47	2.17	0	-219577	6753	6226	5453	4926	4153	6490	5190	395	1710	500	3870	10	1	78501937	4553	-11.20	9.65	12	1.16	-518.00	601.00	5980	20240325	-3.01	1333	20231005	335.11	5980	-3.01	20240325	2050	182.93	20240102	5980	-3.01	20240325	1333	335.11	20231005	0.00	N	051980	500	395 억		1702899	N	N	0	N	00	N
34	20240325	160528	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5700	1100	2	23.91	78910608590	13979650	138.65	4700	5980	4680	5980	3220	4600	5644.71	1.24	0	686526	5650	5125	4705	4180	3760	5387	4442	395	1380	500	3120	10	1	78501937	4475	-11.00	9.48	12	17.81	-518.00	601.00	5980	20240325	-4.68	1333	20231005	327.61	5980	-4.68	20240325	2050	178.05	20240102	5980	-4.68	20240325	1333	327.61	20231005	0.00	N	051980	500	395 억		974477	N	N	0	N	00	N
35	20240325	150531	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5980	1380	1	30.00	70867110450	12619793	125.16	4700	5980	4680	5980	3220	4600	5615.68	1.24	0	762286	5650	5125	4705	4180	3760	5387	4442	395	1380	500	3120	10	1	78501937	4694	-11.54	9.95	12	16.08	-518.00	601.00	5980	20240325	0.00	1333	20231005	348.61	5980	0.00	20240325	2050	191.71	20240102	5980	0.00	20240325	1333	348.61	20231005	0.00	N	051980	500	395 억		974477	N	N	0	N	00	N
36	20240325	140529	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	1200	2	26.09	59551810440	10710492	106.22	4700	5890	4680	5980	3220	4600	5560.28	1.24	0	734679	5650	5125	4705	4180	3760	5387	4442	395	1380	500	3120	10	1	78501937	4553	-11.20	9.65	12	13.64	-518.00	601.00	5950	20230417	-2.52	1333	20231005	335.11	5890	-1.53	20240325	2050	182.93	20240102	5950	-2.52	20230417	1333	335.11	20231005	0.00	N	051980	500	395 억		974477	N	N	0	N	00	N
37	20240325	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	1170	2	25.43	54146522940	9784291	97.04	4700	5870	4680	5980	3220	4600	5534.18	1.24	0	661908	5650	5125	4705	4180	3760	5387	4442	395	1380	500	3120	10	1	78501937	4530	-11.14	9.60	12	12.46	-518.00	601.00	5950	20230417	-3.03	1333	20231005	332.86	5870	-1.70	20240325	2050	181.46	20240102	5950	-3.03	20230417	1333	332.86	20231005	0.00	N	051980	500	395 억		974477	N	N	0	N	00	N
38	20240325	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	1220	2	26.52	48657278150	8826619	87.54	4700	5870	4680	5980	3220	4600	5512.73	1.24	0	541020	5650	5125	4705	4180	3760	5387	4442	395	1380	500	3120	10	1	78501937	4569	-11.24	9.68	12	11.24	-518.00	601.00	5950	20230417	-2.18	1333	20231005	336.61	5870	-0.85	20240325	2050	183.90	20240102	5950	-2.18	20230417	1333	336.61	20231005	0.00	N	051980	500	395 억		974477	N	N	0	N	00	N
39	20240325	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	970	2	21.09	42023356560	7671194	76.08	4700	5870	4680	5980	3220	4600	5478.26	1.24	0	331628	5650	5125	4705	4180	3760	5387	4442	395	1380	500	3120	10	1	78501937	4373	-10.75	9.27	12	9.77	-518.00	601.00	5950	20230417	-6.39	1333	20231005	317.85	5870	-5.11	20240325	2050	171.71	20240102	5950	-6.39	20230417	1333	317.85	20231005	0.00	N	051980	500	395 억		974477	N	N	0	N	00	N
40	20240325	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	1040	2	22.61	36481190230	6684520	66.30	4700	5870	4680	5980	3220	4600	5457.77	1.24	0	152065	5650	5125	4705	4180	3760	5387	4442	395	1380	500	3120	10	1	78501937	4428	-10.89	9.38	12	8.52	-518.00	601.00	5950	20230417	-5.21	1333	20231005	323.11	5870	-3.92	20240325	2050	175.12	20240102	5950	-5.21	20230417	1333	323.11	20231005	0.00	N	051980	500	395 억		974477	N	N	0	N	00	N
41	20240325	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	560	2	12.17	4968437570	1008304	10.00	4700	5160	4680	5980	3220	4600	4928.05	1.24	0	-254321	5650	5125	4705	4180	3760	5387	4442	395	1380	500	3120	10	1	78501937	4051	-9.96	8.59	12	1.28	-518.00	601.00	5950	20230417	-13.28	1333	20231005	287.10	5230	-1.34	20240322	2050	151.71	20240102	5950	-13.28	20230417	1333	287.10	20231005	0.00	N	051980	500	395 억		974477	Y	N	0	N	00	N
42	20240322	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	380	2	9.00	47895421240	10012549	675.29	4575	5230	4285	5480	2955	4220	4783.68	0.74	0	663219	4443	4331	4213	4101	3983	4387	4157	395	1260	500	2860	5	1	78501937	3611	-8.88	7.65	12	12.75	-518.00	601.00	5950	20230417	-22.69	1333	20231005	245.09	5230	-12.05	20240322	2050	124.39	20240102	5950	-22.69	20230417	1333	245.09	20231005	0.00	N	051980	500	395 억		578708	N	N	0	N	00	N
43	20240322	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	485	2	11.49	45500844625	9493587	640.29	4575	5230	4285	5480	2955	4220	4792.80	0.74	0	671530	4443	4331	4213	4101	3983	4387	4157	395	1260	500	2860	5	1	78501937	3694	-9.08	7.83	12	12.09	-518.00	601.00	5950	20230417	-20.92	1333	20231005	252.96	5230	-10.04	20240322	2050	129.51	20240102	5950	-20.92	20230417	1333	252.96	20231005	0.00	N	051980	500	395 억		578708	N	N	0	N	00	N
44	20240322	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	820	2	19.43	38763154075	8090336	545.65	4575	5230	4285	5480	2955	4220	4791.29	0.74	0	502045	4443	4331	4213	4101	3983	4387	4157	395	1260	500	2860	10	1	78501937	3956	-9.73	8.39	12	10.31	-518.00	601.00	5950	20230417	-15.29	1333	20231005	278.09	5230	-3.63	20240322	2050	145.85	20240102	5950	-15.29	20230417	1333	278.09	20231005	0.00	N	051980	500	395 억		578708	N	N	0	N	00	N
45	20240322	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	960	2	22.75	29783066275	6326856	426.71	4575	5190	4285	5480	2955	4220	4707.40	0.74	0	383877	4443	4331	4213	4101	3983	4387	4157	395	1260	500	2860	10	1	78501937	4066	-10.00	8.62	12	8.06	-518.00	601.00	5950	20230417	-12.94	1333	20231005	288.60	5190	-0.19	20240322	2050	152.68	20240102	5950	-12.94	20230417	1333	288.60	20231005	0.00	N	051980	500	395 억		578708	N	N	0	N	00	N
46	20240322	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	435	2	10.31	16462047515	3625332	244.51	4575	4770	4285	5480	2955	4220	4540.84	0.74	0	226201	4443	4331	4213	4101	3983	4387	4157	395	1260	500	2860	5	1	78501937	3654	-8.99	7.75	12	4.62	-518.00	601.00	5950	20230417	-21.76	1333	20231005	249.21	5000	-6.90	20240306	2050	127.07	20240102	5950	-21.76	20230417	1333	249.21	20231005	0.00	N	051980	500	395 억		578708	N	N	0	N	00	N
47	20240322	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	325	2	7.70	13974358585	3090414	208.43	4575	4770	4285	5480	2955	4220	4521.84	0.74	0	170764	4443	4331	4213	4101	3983	4387	4157	395	1260	500	2860	5	1	78501937	3568	-8.77	7.56	12	3.94	-518.00	601.00	5950	20230417	-23.61	1333	20231005	240.96	5000	-9.10	20240306	2050	121.71	20240102	5950	-23.61	20230417	1333	240.96	20231005	0.00	N	051980	500	395 억		578708	N	N	0	N	00	N
48	20240322	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4555	335	2	7.94	7541523930	1690961	114.05	4575	4600	4285	5480	2955	4220	4459.90	0.74	0	-132843	4443	4331	4213	4101	3983	4387	4157	395	1260	500	2860	5	1	78501937	3576	-8.79	7.58	12	2.15	-518.00	601.00	5950	20230417	-23.45	1333	20231005	241.71	5000	-8.90	20240306	2050	122.20	20240102	5950	-23.45	20230417	1333	241.71	20231005	0.00	N	051980	500	395 억		578708	N	N	0	N	00	N
49	20240322	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	210	2	4.98	2956576180	655555	44.21	4575	4575	4360	5480	2955	4220	4510.04	0.74	0	-151531	4443	4331	4213	4101	3983	4387	4157	395	1260	500	2860	5	1	78501937	3478	-8.55	7.37	12	0.84	-518.00	601.00	5950	20230417	-25.55	1333	20231005	232.33	5000	-11.40	20240306	2050	116.10	20240102	5950	-25.55	20230417	1333	232.33	20231005	0.00	N	051980	500	395 억		578708	N	N	0	N	00	N
50	20240321	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	45	2	1.08	5534250835	1307856	163.02	4170	4325	4095	5420	2925	4175	4231.55	0.67	0	58754	4431	4302	4151	4022	3871	4367	4087	395	1245	500	2830	5	1	78501937	3313	-8.15	7.02	12	1.67	-518.00	601.00	5950	20230417	-29.08	1333	20231005	216.58	5000	-15.60	20240306	2050	105.85	20240102	5950	-29.08	20230417	1333	216.58	20231005	0.00	N	051980	500	395 억		522252	N	N	0	N	00	N
51	20240321	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	60	2	1.44	5067026065	1197503	149.27	4170	4325	4095	5420	2925	4175	4231.33	0.67	0	64173	4431	4302	4151	4022	3871	4367	4087	395	1245	500	2830	5	1	78501937	3325	-8.18	7.05	12	1.53	-518.00	601.00	5950	20230417	-28.82	1333	20231005	217.70	5000	-15.30	20240306	2050	106.59	20240102	5950	-28.82	20230417	1333	217.70	20231005	0.00	N	051980	500	395 억		522252	N	N	0	N	00	N
52	20240321	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	15	2	0.36	3372384185	799936	99.71	4170	4300	4095	5420	2925	4175	4215.82	0.67	0	-22187	4431	4302	4151	4022	3871	4367	4087	395	1245	500	2830	5	1	78501937	3289	-8.09	6.97	12	1.02	-518.00	601.00	5950	20230417	-29.58	1333	20231005	214.33	5000	-16.20	20240306	2050	104.39	20240102	5950	-29.58	20230417	1333	214.33	20231005	0.00	N	051980	500	395 억		522252	N	N	0	N	00	N
53	20240321	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-5	5	-0.12	3130531165	742208	92.51	4170	4300	4095	5420	2925	4175	4217.86	0.67	0	-28118	4431	4302	4151	4022	3871	4367	4087	395	1245	500	2830	5	1	78501937	3274	-8.05	6.94	12	0.95	-518.00	601.00	5950	20230417	-29.92	1333	20231005	212.83	5000	-16.60	20240306	2050	103.41	20240102	5950	-29.92	20230417	1333	212.83	20231005	0.00	N	051980	500	395 억		522252	N	N	0	N	00	N
54	20240321	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	20	2	0.48	2575387035	608786	75.88	4170	4300	4095	5420	2925	4175	4230.37	0.67	0	6796	4431	4302	4151	4022	3871	4367	4087	395	1245	500	2830	5	1	78501937	3293	-8.10	6.98	12	0.78	-518.00	601.00	5950	20230417	-29.50	1333	20231005	214.70	5000	-16.10	20240306	2050	104.63	20240102	5950	-29.50	20230417	1333	214.70	20231005	0.00	N	051980	500	395 억		522252	N	N	0	N	00	N
55	20240321	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	115	2	2.75	2007146205	473705	59.05	4170	4300	4095	5420	2925	4175	4237.12	0.67	0	31111	4431	4302	4151	4022	3871	4367	4087	395	1245	500	2830	5	1	78501937	3368	-8.28	7.14	12	0.60	-518.00	601.00	5950	20230417	-27.90	1333	20231005	221.83	5000	-14.20	20240306	2050	109.27	20240102	5950	-27.90	20230417	1333	221.83	20231005	0.00	N	051980	500	395 억		522252	N	N	0	N	00	N
56	20240321	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	50	2	1.20	1028401795	244537	30.48	4170	4280	4095	5420	2925	4175	4205.51	0.67	0	28123	4431	4302	4151	4022	3871	4367	4087	395	1245	500	2830	5	1	78501937	3317	-8.16	7.03	12	0.31	-518.00	601.00	5950	20230417	-28.99	1333	20231005	216.95	5000	-15.50	20240306	2050	106.10	20240102	5950	-28.99	20230417	1333	216.95	20231005	0.00	N	051980	500	395 억		522252	N	N	0	N	00	N
57	20240321	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	40	2	0.96	239814385	57587	7.18	4170	4220	4095	5420	2925	4175	4164.38	0.67	0	-2439	4431	4302	4151	4022	3871	4367	4087	395	1245	500	2830	5	1	78501937	3309	-8.14	7.01	12	0.07	-518.00	601.00	5950	20230417	-29.16	1333	20231005	216.20	5000	-15.70	20240306	2050	105.61	20240102	5950	-29.16	20230417	1333	216.20	20231005	0.00	N	051980	500	395 억		522252	N	N	0	N	00	N
58	20240320	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	75	2	1.83	3312075280	798027	107.12	4005	4280	4000	5330	2870	4100	4150.33	0.64	0	24187	4266	4182	4116	4032	3966	4150	4000	395	1230	500	2780	5	1	78501937	3277	-8.06	6.95	12	1.02	-518.00	601.00	5950	20230417	-29.83	1333	20231005	213.20	5000	-16.50	20240306	2050	103.66	20240102	5950	-29.83	20230417	1333	213.20	20231005	0.00	N	051980	500	395 억		498835	N	N	0	N	00	N
59	20240320	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	55	2	1.34	3136039400	755782	101.45	4005	4280	4000	5330	2870	4100	4149.40	0.64	0	21812	4266	4182	4116	4032	3966	4150	4000	395	1230	500	2780	5	1	78501937	3262	-8.02	6.91	12	0.96	-518.00	601.00	5950	20230417	-30.17	1333	20231005	211.70	5000	-16.90	20240306	2050	102.68	20240102	5950	-30.17	20230417	1333	211.70	20231005	0.00	N	051980	500	395 억		498835	N	N	0	N	00	N
60	20240320	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	55	2	1.34	2889850140	696716	93.52	4005	4280	4000	5330	2870	4100	4147.82	0.64	0	25853	4266	4182	4116	4032	3966	4150	4000	395	1230	500	2780	5	1	78501937	3262	-8.02	6.91	12	0.89	-518.00	601.00	5950	20230417	-30.17	1333	20231005	211.70	5000	-16.90	20240306	2050	102.68	20240102	5950	-30.17	20230417	1333	211.70	20231005	0.00	N	051980	500	395 억		498835	N	N	0	N	00	N
61	20240320	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	90	2	2.20	2702181475	651751	87.49	4005	4280	4000	5330	2870	4100	4146.03	0.64	0	24804	4266	4182	4116	4032	3966	4150	4000	395	1230	500	2780	5	1	78501937	3289	-8.09	6.97	12	0.83	-518.00	601.00	5950	20230417	-29.58	1333	20231005	214.33	5000	-16.20	20240306	2050	104.39	20240102	5950	-29.58	20230417	1333	214.33	20231005	0.00	N	051980	500	395 억		498835	N	N	0	N	00	N
62	20240320	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	45	2	1.10	2316016445	559208	75.06	4005	4280	4000	5330	2870	4100	4141.60	0.64	0	11343	4266	4182	4116	4032	3966	4150	4000	395	1230	500	2780	5	1	78501937	3254	-8.00	6.90	12	0.71	-518.00	601.00	5950	20230417	-30.34	1333	20231005	210.95	5000	-17.10	20240306	2050	102.20	20240102	5950	-30.34	20230417	1333	210.95	20231005	0.00	N	051980	500	395 억		498835	N	N	0	N	00	N
63	20240320	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	2065200390	498143	66.87	4005	4280	4000	5330	2870	4100	4145.80	0.64	0	2550	4266	4182	4116	4032	3966	4150	4000	395	1230	500	2780	5	1	78501937	3230	-7.94	6.85	12	0.63	-518.00	601.00	5950	20230417	-30.84	1333	20231005	208.70	5000	-17.70	20240306	2050	100.73	20240102	5950	-30.84	20230417	1333	208.70	20231005	0.00	N	051980	500	395 억		498835	N	N	0	N	00	N
64	20240320	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	80	2	1.95	1638491605	394698	52.98	4005	4280	4000	5330	2870	4100	4151.26	0.64	0	-4829	4266	4182	4116	4032	3966	4150	4000	395	1230	500	2780	5	1	78501937	3281	-8.07	6.96	12	0.50	-518.00	601.00	5950	20230417	-29.75	1333	20231005	213.58	5000	-16.40	20240306	2050	103.90	20240102	5950	-29.75	20230417	1333	213.58	20231005	0.00	N	051980	500	395 억		498835	N	N	0	N	00	N
65	20240320	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	434785465	107451	14.42	4005	4110	4000	5330	2870	4100	4046.36	0.64	0	20383	4266	4182	4116	4032	3966	4150	4000	395	1230	500	2780	5	1	78501937	3219	-7.92	6.82	12	0.14	-518.00	601.00	5950	20230417	-31.09	1333	20231005	207.58	5000	-18.00	20240306	2050	100.00	20240102	5950	-31.09	20230417	1333	207.58	20231005	0.00	N	051980	500	395 억		498835	N	N	0	N	00	N
66	20240319	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-75	5	-1.80	3046081730	741055	70.77	4190	4200	4050	5420	2925	4175	4110.43	0.71	0	-54494	4335	4255	4170	4090	4005	4295	4130	395	1245	500	2830	5	1	78501937	3219	-7.92	6.82	12	0.94	-518.00	601.00	5950	20230417	-31.09	1333	20231005	207.58	5000	-18.00	20240306	2050	100.00	20240102	5950	-31.09	20230417	1333	207.58	20231005	0.00	N	051980	500	395 억		553464	N	N	0	N	00	N
67	20240319	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-60	5	-1.44	2958070875	719603	68.72	4190	4200	4050	5420	2925	4175	4110.65	0.71	0	-46807	4335	4255	4170	4090	4005	4295	4130	395	1245	500	2830	5	1	78501937	3230	-7.94	6.85	12	0.92	-518.00	601.00	5950	20230417	-30.84	1333	20231005	208.70	5000	-17.70	20240306	2050	100.73	20240102	5950	-30.84	20230417	1333	208.70	20231005	0.00	N	051980	500	395 억		553464	N	N	0	N	00	N
68	20240319	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-75	5	-1.80	2318240535	562587	53.72	4190	4200	4080	5420	2925	4175	4120.63	0.71	0	-43836	4335	4255	4170	4090	4005	4295	4130	395	1245	500	2830	5	1	78501937	3219	-7.92	6.82	12	0.72	-518.00	601.00	5950	20230417	-31.09	1333	20231005	207.58	5000	-18.00	20240306	2050	100.00	20240102	5950	-31.09	20230417	1333	207.58	20231005	0.00	N	051980	500	395 억		553464	N	N	0	N	00	N
69	20240319	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-75	5	-1.80	2070745290	502421	47.98	4190	4200	4080	5420	2925	4175	4121.48	0.71	0	-45342	4335	4255	4170	4090	4005	4295	4130	395	1245	500	2830	5	1	78501937	3219	-7.92	6.82	12	0.64	-518.00	601.00	5950	20230417	-31.09	1333	20231005	207.58	5000	-18.00	20240306	2050	100.00	20240102	5950	-31.09	20230417	1333	207.58	20231005	0.00	N	051980	500	395 억		553464	N	N	0	N	00	N
70	20240319	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-55	5	-1.32	1937112565	469836	44.87	4190	4200	4080	5420	2925	4175	4122.90	0.71	0	-38420	4335	4255	4170	4090	4005	4295	4130	395	1245	500	2830	5	1	78501937	3234	-7.95	6.86	12	0.60	-518.00	601.00	5950	20230417	-30.76	1333	20231005	209.08	5000	-17.60	20240306	2050	100.98	20240102	5950	-30.76	20230417	1333	209.08	20231005	0.00	N	051980	500	395 억		553464	N	N	0	N	00	N
71	20240319	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-85	5	-2.04	1721506355	417154	39.84	4190	4200	4080	5420	2925	4175	4126.73	0.71	0	-33424	4335	4255	4170	4090	4005	4295	4130	395	1245	500	2830	5	1	78501937	3211	-7.90	6.81	12	0.53	-518.00	601.00	5950	20230417	-31.26	1333	20231005	206.83	5000	-18.20	20240306	2050	99.51	20240102	5950	-31.26	20230417	1333	206.83	20231005	0.00	N	051980	500	395 억		553464	N	N	0	N	00	N
72	20240319	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	15	2	0.36	1019546145	246533	23.54	4190	4200	4080	5420	2925	4175	4135.46	0.71	0	-34468	4335	4255	4170	4090	4005	4295	4130	395	1245	500	2830	5	1	78501937	3289	-8.09	6.97	12	0.31	-518.00	601.00	5950	20230417	-29.58	1333	20231005	214.33	5000	-16.20	20240306	2050	104.39	20240102	5950	-29.58	20230417	1333	214.33	20231005	0.00	N	051980	500	395 억		553464	N	N	0	N	00	N
73	20240319	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-60	5	-1.44	118064270	28504	2.72	4190	4190	4105	5420	2925	4175	4141.43	0.71	0	-4604	4335	4255	4170	4090	4005	4295	4130	395	1245	500	2830	5	1	78501937	3230	-7.94	6.85	12	0.04	-518.00	601.00	5950	20230417	-30.84	1333	20231005	208.70	5000	-17.70	20240306	2050	100.73	20240102	5950	-30.84	20230417	1333	208.70	20231005	0.00	N	051980	500	395 억		553464	N	N	0	N	00	N
74	20240318	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-30	5	-0.71	4325475295	1042701	71.31	4135	4250	4085	5460	2945	4205	4148.33	0.83	0	-80038	4888	4546	4323	3981	3758	4435	3870	395	1255	500	2850	5	1	78501937	3277	-8.06	6.95	12	1.33	-518.00	601.00	5950	20230417	-29.83	1333	20231005	213.20	5000	-16.50	20240306	2050	103.66	20240102	5950	-29.83	20230417	1333	213.20	20231005	0.00	N	051980	500	395 억		652068	N	N	0	N	00	N
75	20240318	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-35	5	-0.83	4201960855	1013116	69.29	4135	4250	4085	5460	2945	4205	4147.56	0.83	0	-77834	4888	4546	4323	3981	3758	4435	3870	395	1255	500	2850	5	1	78501937	3274	-8.05	6.94	12	1.29	-518.00	601.00	5950	20230417	-29.92	1333	20231005	212.83	5000	-16.60	20240306	2050	103.41	20240102	5950	-29.92	20230417	1333	212.83	20231005	0.00	N	051980	500	395 억		652068	N	N	0	N	00	N
76	20240318	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-85	5	-2.02	3925815260	946643	64.74	4135	4250	4085	5460	2945	4205	4147.09	0.83	0	-60240	4888	4546	4323	3981	3758	4435	3870	395	1255	500	2850	5	1	78501937	3234	-7.95	6.86	12	1.21	-518.00	601.00	5950	20230417	-30.76	1333	20231005	209.08	5000	-17.60	20240306	2050	100.98	20240102	5950	-30.76	20230417	1333	209.08	20231005	0.00	N	051980	500	395 억		652068	N	N	0	N	00	N
77	20240318	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-45	5	-1.07	3535449430	852554	58.31	4135	4250	4085	5460	2945	4205	4146.89	0.83	0	-51977	4888	4546	4323	3981	3758	4435	3870	395	1255	500	2850	5	1	78501937	3266	-8.03	6.92	12	1.09	-518.00	601.00	5950	20230417	-30.08	1333	20231005	212.08	5000	-16.80	20240306	2050	102.93	20240102	5950	-30.08	20230417	1333	212.08	20231005	0.00	N	051980	500	395 억		652068	N	N	0	N	00	N
78	20240318	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-30	5	-0.71	3265501575	787392	53.85	4135	4250	4085	5460	2945	4205	4147.24	0.83	0	-50870	4888	4546	4323	3981	3758	4435	3870	395	1255	500	2850	5	1	78501937	3277	-8.06	6.95	12	1.00	-518.00	601.00	5950	20230417	-29.83	1333	20231005	213.20	5000	-16.50	20240306	2050	103.66	20240102	5950	-29.83	20230417	1333	213.20	20231005	0.00	N	051980	500	395 억		652068	N	N	0	N	00	N
79	20240318	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-25	5	-0.59	2433737240	585631	40.05	4135	4250	4095	5460	2945	4205	4155.75	0.83	0	-15117	4888	4546	4323	3981	3758	4435	3870	395	1255	500	2850	5	1	78501937	3281	-8.07	6.96	12	0.75	-518.00	601.00	5950	20230417	-29.75	1333	20231005	213.58	5000	-16.40	20240306	2050	103.90	20240102	5950	-29.75	20230417	1333	213.58	20231005	0.00	N	051980	500	395 억		652068	N	N	0	N	00	N
80	20240318	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-20	5	-0.48	1895971290	457095	31.26	4135	4230	4095	5460	2945	4205	4147.87	0.83	0	-2367	4888	4546	4323	3981	3758	4435	3870	395	1255	500	2850	5	1	78501937	3285	-8.08	6.96	12	0.58	-518.00	601.00	5950	20230417	-29.66	1333	20231005	213.95	5000	-16.30	20240306	2050	104.15	20240102	5950	-29.66	20230417	1333	213.95	20231005	0.00	N	051980	500	395 억		652068	N	N	0	N	00	N
81	20240318	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-60	5	-1.43	608168565	146303	10.01	4135	4200	4115	5460	2945	4205	4156.91	0.83	0	19094	4888	4546	4323	3981	3758	4435	3870	395	1255	500	2850	5	1	78501937	3254	-8.00	6.90	12	0.19	-518.00	601.00	5950	20230417	-30.34	1333	20231005	210.95	5000	-17.10	20240306	2050	102.20	20240102	5950	-30.34	20230417	1333	210.95	20231005	0.00	N	051980	500	395 억		652068	N	N	0	N	00	N
82	20240315	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-225	5	-5.08	6253456345	1451454	78.08	4450	4665	4100	5750	3105	4430	4308.43	0.94	0	-88178	4810	4620	4335	4145	3860	4715	4240	395	1320	500	3010	5	1	78501937	3301	-8.12	7.00	12	1.85	-518.00	601.00	5950	20230417	-29.33	1333	20231005	215.45	5000	-15.90	20240306	2050	105.12	20240102	5950	-29.33	20230417	1333	215.45	20231005	0.00	N	051980	500	395 억		739176	N	N	0	N	00	N
83	20240315	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-240	5	-5.42	6125511445	1420994	76.44	4450	4665	4100	5750	3105	4430	4310.72	0.94	0	-85552	4810	4620	4335	4145	3860	4715	4240	395	1320	500	3010	5	1	78501937	3289	-8.09	6.97	12	1.81	-518.00	601.00	5950	20230417	-29.58	1333	20231005	214.33	5000	-16.20	20240306	2050	104.39	20240102	5950	-29.58	20230417	1333	214.33	20231005	0.00	N	051980	500	395 억		739176	N	N	0	N	00	N
84	20240315	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-240	5	-5.42	5329123380	1229375	66.13	4450	4665	4145	5750	3105	4430	4334.82	0.94	0	-84825	4810	4620	4335	4145	3860	4715	4240	395	1320	500	3010	5	1	78501937	3289	-8.09	6.97	12	1.57	-518.00	601.00	5950	20230417	-29.58	1333	20231005	214.33	5000	-16.20	20240306	2050	104.39	20240102	5950	-29.58	20230417	1333	214.33	20231005	0.00	N	051980	500	395 억		739176	N	N	0	N	00	N
85	20240315	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-225	5	-5.08	4863144240	1118046	60.14	4450	4665	4145	5750	3105	4430	4349.68	0.94	0	-80387	4810	4620	4335	4145	3860	4715	4240	395	1320	500	3010	5	1	78501937	3301	-8.12	7.00	12	1.42	-518.00	601.00	5950	20230417	-29.33	1333	20231005	215.45	5000	-15.90	20240306	2050	105.12	20240102	5950	-29.33	20230417	1333	215.45	20231005	0.00	N	051980	500	395 억		739176	N	N	0	N	00	N
86	20240315	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-185	5	-4.18	4292476535	982182	52.83	4450	4665	4190	5750	3105	4430	4370.35	0.94	0	-72990	4810	4620	4335	4145	3860	4715	4240	395	1320	500	3010	5	1	78501937	3332	-8.19	7.06	12	1.25	-518.00	601.00	5950	20230417	-28.66	1333	20231005	218.45	5000	-15.10	20240306	2050	107.07	20240102	5950	-28.66	20230417	1333	218.45	20231005	0.00	N	051980	500	395 억		739176	N	N	0	N	00	N
87	20240315	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-175	5	-3.95	3482100875	790245	42.51	4450	4665	4255	5750	3105	4430	4406.36	0.94	0	-71264	4810	4620	4335	4145	3860	4715	4240	395	1320	500	3010	5	1	78501937	3340	-8.21	7.08	12	1.01	-518.00	601.00	5950	20230417	-28.49	1333	20231005	219.20	5000	-14.90	20240306	2050	107.56	20240102	5950	-28.49	20230417	1333	219.20	20231005	0.00	N	051980	500	395 억		739176	N	N	0	N	00	N
88	20240315	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-105	5	-2.37	2868032575	647454	34.83	4450	4665	4260	5750	3105	4430	4429.71	0.94	0	-47076	4810	4620	4335	4145	3860	4715	4240	395	1320	500	3010	5	1	78501937	3395	-8.35	7.20	12	0.82	-518.00	601.00	5950	20230417	-27.31	1333	20231005	224.46	5000	-13.50	20240306	2050	110.98	20240102	5950	-27.31	20230417	1333	224.46	20231005	0.00	N	051980	500	395 억		739176	N	N	0	N	00	N
89	20240315	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	155	2	3.50	657506935	144252	7.76	4450	4665	4420	5750	3105	4430	4558.04	0.94	0	-28437	4810	4620	4335	4145	3860	4715	4240	395	1320	500	3010	5	1	78501937	3599	-8.85	7.63	12	0.18	-518.00	601.00	5950	20230417	-22.94	1333	20231005	243.96	5000	-8.30	20240306	2050	123.66	20240102	5950	-22.94	20230417	1333	243.96	20231005	0.00	N	051980	500	395 억		739176	N	N	0	N	00	N
90	20240314	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	285	2	6.88	8017805395	1839336	153.93	4140	4525	4050	5380	2905	4145	4358.58	0.73	0	158967	4435	4290	4135	3990	3835	4362	4062	395	1235	500	2810	5	1	78501937	3478	-8.55	7.37	12	2.34	-518.00	601.00	5950	20230417	-25.55	1333	20231005	232.33	5000	-11.40	20240306	2050	116.10	20240102	5950	-25.55	20230417	1333	232.33	20231005	0.00	N	051980	500	395 억		574542	N	N	0	N	00	N
91	20240314	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	295	2	7.12	7402763975	1700864	142.34	4140	4525	4050	5380	2905	4145	4352.36	0.73	0	165800	4435	4290	4135	3990	3835	4362	4062	395	1235	500	2810	5	1	78501937	3485	-8.57	7.39	12	2.17	-518.00	601.00	5950	20230417	-25.38	1333	20231005	233.08	5000	-11.20	20240306	2050	116.59	20240102	5950	-25.38	20230417	1333	233.08	20231005	0.00	N	051980	500	395 억		574542	N	N	0	N	00	N
92	20240314	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	170	2	4.10	6569164670	1511147	126.47	4140	4525	4050	5380	2905	4145	4347.14	0.73	0	137664	4435	4290	4135	3990	3835	4362	4062	395	1235	500	2810	5	1	78501937	3387	-8.33	7.18	12	1.92	-518.00	601.00	5950	20230417	-27.48	1333	20231005	223.71	5000	-13.70	20240306	2050	110.49	20240102	5950	-27.48	20230417	1333	223.71	20231005	0.00	N	051980	500	395 억		574542	N	N	0	N	00	N
93	20240314	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	275	2	6.63	5925454145	1363238	114.09	4140	4525	4050	5380	2905	4145	4346.60	0.73	0	109425	4435	4290	4135	3990	3835	4362	4062	395	1235	500	2810	5	1	78501937	3470	-8.53	7.35	12	1.74	-518.00	601.00	5950	20230417	-25.71	1333	20231005	231.58	5000	-11.60	20240306	2050	115.61	20240102	5950	-25.71	20230417	1333	231.58	20231005	0.00	N	051980	500	395 억		574542	N	N	0	N	00	N
94	20240314	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	330	2	7.96	4673957545	1081129	90.48	4140	4525	4050	5380	2905	4145	4323.22	0.73	0	40641	4435	4290	4135	3990	3835	4362	4062	395	1235	500	2810	5	1	78501937	3513	-8.64	7.45	12	1.38	-518.00	601.00	5950	20230417	-24.79	1333	20231005	235.71	5000	-10.50	20240306	2050	118.29	20240102	5950	-24.79	20230417	1333	235.71	20231005	0.00	N	051980	500	395 억		574542	N	N	0	N	00	N
95	20240314	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	25	2	0.60	1594161960	381922	31.96	4140	4250	4050	5380	2905	4145	4174.05	0.73	0	-8623	4435	4290	4135	3990	3835	4362	4062	395	1235	500	2810	5	1	78501937	3274	-8.05	6.94	12	0.49	-518.00	601.00	5950	20230417	-29.92	1333	20231005	212.83	5000	-16.60	20240306	2050	103.41	20240102	5950	-29.92	20230417	1333	212.83	20231005	0.00	N	051980	500	395 억		574542	N	N	0	N	00	N
96	20240314	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	70	2	1.69	1233611205	296146	24.78	4140	4250	4050	5380	2905	4145	4165.55	0.73	0	15615	4435	4290	4135	3990	3835	4362	4062	395	1235	500	2810	5	1	78501937	3309	-8.14	7.01	12	0.38	-518.00	601.00	5950	20230417	-29.16	1333	20231005	216.20	5000	-15.70	20240306	2050	105.61	20240102	5950	-29.16	20230417	1333	216.20	20231005	0.00	N	051980	500	395 억		574542	N	N	0	N	00	N
97	20240314	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-10	5	-0.24	133533405	32379	2.71	4140	4155	4085	5380	2905	4145	4124.07	0.73	0	-4317	4435	4290	4135	3990	3835	4362	4062	395	1235	500	2810	5	1	78501937	3246	-7.98	6.88	12	0.04	-518.00	601.00	5950	20230417	-30.50	1333	20231005	210.20	5000	-17.30	20240306	2050	101.71	20240102	5950	-30.50	20230417	1333	210.20	20231005	0.00	N	051980	500	395 억		574542	N	N	0	N	00	N
98	20240313	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	75	2	1.84	4900227620	1188104	125.61	4050	4280	3980	5290	2850	4070	4124.39	0.87	0	-113835	4360	4215	4105	3960	3850	4160	3905	395	1220	500	2760	5	1	78501937	3254	-8.00	6.90	12	1.51	-518.00	601.00	5950	20230417	-30.34	1333	20231005	210.95	5000	-17.10	20240306	2050	102.20	20240102	5950	-30.34	20230417	1333	210.95	20231005	0.00	N	051980	500	395 억		686113	N	N	0	N	00	N
99	20240313	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	80	2	1.97	4785813915	1160502	122.70	4050	4280	3980	5290	2850	4070	4123.92	0.87	0	-110092	4360	4215	4105	3960	3850	4160	3905	395	1220	500	2760	5	1	78501937	3258	-8.01	6.91	12	1.48	-518.00	601.00	5950	20230417	-30.25	1333	20231005	211.33	5000	-17.00	20240306	2050	102.44	20240102	5950	-30.25	20230417	1333	211.33	20231005	0.00	N	051980	500	395 억		686113	N	N	0	N	00	N
100	20240313	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	45	2	1.11	4529751790	1098477	116.14	4050	4280	3980	5290	2850	4070	4123.67	0.87	0	-105177	4360	4215	4105	3960	3850	4160	3905	395	1220	500	2760	5	1	78501937	3230	-7.94	6.85	12	1.40	-518.00	601.00	5950	20230417	-30.84	1333	20231005	208.70	5000	-17.70	20240306	2050	100.73	20240102	5950	-30.84	20230417	1333	208.70	20231005	0.00	N	051980	500	395 억		686113	N	N	0	N	00	N
101	20240313	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	15	2	0.37	3975161800	962575	101.77	4050	4280	3980	5290	2850	4070	4129.72	0.87	0	-95518	4360	4215	4105	3960	3850	4160	3905	395	1220	500	2760	5	1	78501937	3207	-7.89	6.80	12	1.23	-518.00	601.00	5950	20230417	-31.34	1333	20231005	206.45	5000	-18.30	20240306	2050	99.27	20240102	5950	-31.34	20230417	1333	206.45	20231005	0.00	N	051980	500	395 억		686113	N	N	0	N	00	N
102	20240313	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-15	5	-0.37	3128668505	758183	80.16	4050	4280	3980	5290	2850	4070	4126.53	0.87	0	-87043	4360	4215	4105	3960	3850	4160	3905	395	1220	500	2760	5	1	78501937	3183	-7.83	6.75	12	0.97	-518.00	601.00	5950	20230417	-31.85	1333	20231005	204.20	5000	-18.90	20240306	2050	97.80	20240102	5950	-31.85	20230417	1333	204.20	20231005	0.00	N	051980	500	395 억		686113	N	N	0	N	00	N
103	20240313	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	50	2	1.23	2793153135	676337	71.51	4050	4280	3980	5290	2850	4070	4129.82	0.87	0	-87438	4360	4215	4105	3960	3850	4160	3905	395	1220	500	2760	5	1	78501937	3234	-7.95	6.86	12	0.86	-518.00	601.00	5950	20230417	-30.76	1333	20231005	209.08	5000	-17.60	20240306	2050	100.98	20240102	5950	-30.76	20230417	1333	209.08	20231005	0.00	N	051980	500	395 억		686113	N	N	0	N	00	N
104	20240313	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	80	2	1.97	2342653095	567131	59.96	4050	4280	3980	5290	2850	4070	4130.71	0.87	0	-91115	4360	4215	4105	3960	3850	4160	3905	395	1220	500	2760	5	1	78501937	3258	-8.01	6.91	12	0.72	-518.00	601.00	5950	20230417	-30.25	1333	20231005	211.33	5000	-17.00	20240306	2050	102.44	20240102	5950	-30.25	20230417	1333	211.33	20231005	0.00	N	051980	500	395 억		686113	N	N	0	N	00	N
105	20240313	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	25	2	0.61	164108190	40729	4.31	4050	4095	3995	5290	2850	4070	4029.27	0.87	0	1863	4360	4215	4105	3960	3850	4160	3905	395	1220	500	2760	5	1	78501937	3215	-7.91	6.81	12	0.05	-518.00	601.00	5950	20230417	-31.18	1333	20231005	207.20	5000	-18.10	20240306	2050	99.76	20240102	5950	-31.18	20230417	1333	207.20	20231005	0.00	N	051980	500	395 억		686113	N	N	0	N	00	N
106	20240312	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-80	5	-1.93	3826744345	941939	42.81	4250	4250	3995	5390	2905	4150	4062.62	0.88	0	-8489	4720	4435	4185	3900	3650	4577	4042	395	1240	500	2820	5	1	78501937	3195	-7.86	6.77	12	1.20	-518.00	601.00	5950	20230417	-31.60	1333	20231005	205.33	5000	-18.60	20240306	2050	98.54	20240102	5950	-31.60	20230417	1333	205.33	20231005	0.00	N	051980	500	395 억		691444	N	N	0	N	00	N
107	20240312	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-60	5	-1.45	3647892520	897981	40.81	4250	4250	3995	5390	2905	4150	4062.33	0.88	0	1220	4720	4435	4185	3900	3650	4577	4042	395	1240	500	2820	5	1	78501937	3211	-7.90	6.81	12	1.14	-518.00	601.00	5950	20230417	-31.26	1333	20231005	206.83	5000	-18.20	20240306	2050	99.51	20240102	5950	-31.26	20230417	1333	206.83	20231005	0.00	N	051980	500	395 억		691444	N	N	0	N	00	N
108	20240312	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-100	5	-2.41	3444925655	847974	38.54	4250	4250	3995	5390	2905	4150	4062.54	0.88	0	18021	4720	4435	4185	3900	3650	4577	4042	395	1240	500	2820	5	1	78501937	3179	-7.82	6.74	12	1.08	-518.00	601.00	5950	20230417	-31.93	1333	20231005	203.83	5000	-19.00	20240306	2050	97.56	20240102	5950	-31.93	20230417	1333	203.83	20231005	0.00	N	051980	500	395 억		691444	N	N	0	N	00	N
109	20240312	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-65	5	-1.57	2942317035	723490	32.88	4250	4250	3995	5390	2905	4150	4066.84	0.88	0	4685	4720	4435	4185	3900	3650	4577	4042	395	1240	500	2820	5	1	78501937	3207	-7.89	6.80	12	0.92	-518.00	601.00	5950	20230417	-31.34	1333	20231005	206.45	5000	-18.30	20240306	2050	99.27	20240102	5950	-31.34	20230417	1333	206.45	20231005	0.00	N	051980	500	395 억		691444	N	N	0	N	00	N
110	20240312	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-125	5	-3.01	2762388245	679110	30.87	4250	4250	3995	5390	2905	4150	4067.66	0.88	0	3223	4720	4435	4185	3900	3650	4577	4042	395	1240	500	2820	5	1	78501937	3160	-7.77	6.70	12	0.87	-518.00	601.00	5950	20230417	-32.35	1333	20231005	201.95	5000	-19.50	20240306	2050	96.34	20240102	5950	-32.35	20230417	1333	201.95	20231005	0.00	N	051980	500	395 억		691444	N	N	0	N	00	N
111	20240312	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-50	5	-1.20	2107060265	516745	23.49	4250	4250	3995	5390	2905	4150	4077.56	0.88	0	-11565	4720	4435	4185	3900	3650	4577	4042	395	1240	500	2820	5	1	78501937	3219	-7.92	6.82	12	0.66	-518.00	601.00	5950	20230417	-31.09	1333	20231005	207.58	5000	-18.00	20240306	2050	100.00	20240102	5950	-31.09	20230417	1333	207.58	20231005	0.00	N	051980	500	395 억		691444	N	N	0	N	00	N
112	20240312	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-70	5	-1.69	1687372470	414029	18.82	4250	4250	3995	5390	2905	4150	4075.49	0.88	0	-17771	4720	4435	4185	3900	3650	4577	4042	395	1240	500	2820	5	1	78501937	3203	-7.88	6.79	12	0.53	-518.00	601.00	5950	20230417	-31.43	1333	20231005	206.08	5000	-18.40	20240306	2050	99.02	20240102	5950	-31.43	20230417	1333	206.08	20231005	0.00	N	051980	500	395 억		691444	N	N	0	N	00	N
113	20240312	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-35	5	-0.84	271780915	64779	2.94	4250	4250	4115	5390	2905	4150	4195.51	0.88	0	-33985	4720	4435	4185	3900	3650	4577	4042	395	1240	500	2820	5	1	78501937	3230	-7.94	6.85	12	0.08	-518.00	601.00	5950	20230417	-30.84	1333	20231005	208.70	5000	-17.70	20240306	2050	100.73	20240102	5950	-30.84	20230417	1333	208.70	20231005	0.00	N	051980	500	395 억		691444	N	N	0	N	00	N
114	20240311	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	45	2	1.10	9321488405	2197802	96.23	3950	4470	3935	5330	2875	4105	4241.39	0.97	0	-83505	4531	4317	4136	3922	3741	4227	3832	395	1225	500	2790	5	1	78501937	3258	-8.01	6.91	12	2.80	-518.00	601.00	5950	20230417	-30.25	1333	20231005	211.33	5000	-17.00	20240306	2050	102.44	20240102	5950	-30.25	20230417	1333	211.33	20231005	0.00	N	051980	500	395 억		763969	N	N	0	N	00	N
115	20240311	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	60	2	1.46	9125723090	2150603	94.17	3950	4470	3935	5330	2875	4105	4243.39	0.97	0	-69424	4531	4317	4136	3922	3741	4227	3832	395	1225	500	2790	5	1	78501937	3270	-8.04	6.93	12	2.74	-518.00	601.00	5950	20230417	-30.00	1333	20231005	212.45	5000	-16.70	20240306	2050	103.17	20240102	5950	-30.00	20230417	1333	212.45	20231005	0.00	N	051980	500	395 억		763969	N	N	0	N	00	N
116	20240311	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	120	2	2.92	8551895220	2014571	88.21	3950	4470	3935	5330	2875	4105	4245.08	0.97	0	-30255	4531	4317	4136	3922	3741	4227	3832	395	1225	500	2790	5	1	78501937	3317	-8.16	7.03	12	2.57	-518.00	601.00	5950	20230417	-28.99	1333	20231005	216.95	5000	-15.50	20240306	2050	106.10	20240102	5950	-28.99	20230417	1333	216.95	20231005	0.00	N	051980	500	395 억		763969	N	N	0	N	00	N
117	20240311	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	80	2	1.95	7953164490	1871996	81.97	3950	4470	3935	5330	2875	4105	4248.56	0.97	0	-6851	4531	4317	4136	3922	3741	4227	3832	395	1225	500	2790	5	1	78501937	3285	-8.08	6.96	12	2.38	-518.00	601.00	5950	20230417	-29.66	1333	20231005	213.95	5000	-16.30	20240306	2050	104.15	20240102	5950	-29.66	20230417	1333	213.95	20231005	0.00	N	051980	500	395 억		763969	N	N	0	N	00	N
118	20240311	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	35	2	0.85	7630374580	1794216	78.56	3950	4470	3935	5330	2875	4105	4252.83	0.97	0	11079	4531	4317	4136	3922	3741	4227	3832	395	1225	500	2790	5	1	78501937	3250	-7.99	6.89	12	2.29	-518.00	601.00	5950	20230417	-30.42	1333	20231005	210.58	5000	-17.20	20240306	2050	101.95	20240102	5950	-30.42	20230417	1333	210.58	20231005	0.00	N	051980	500	395 억		763969	N	N	0	N	00	N
119	20240311	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	55	2	1.34	6789957745	1590143	69.63	3950	4470	3935	5330	2875	4105	4270.12	0.97	0	12288	4531	4317	4136	3922	3741	4227	3832	395	1225	500	2790	5	1	78501937	3266	-8.03	6.92	12	2.03	-518.00	601.00	5950	20230417	-30.08	1333	20231005	212.08	5000	-16.80	20240306	2050	102.93	20240102	5950	-30.08	20230417	1333	212.08	20231005	0.00	N	051980	500	395 억		763969	N	N	0	N	00	N
120	20240311	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	275	2	6.70	5491342465	1282332	56.15	3950	4470	3935	5330	2875	4105	4282.43	0.97	0	36044	4531	4317	4136	3922	3741	4227	3832	395	1225	500	2790	5	1	78501937	3438	-8.46	7.29	12	1.63	-518.00	601.00	5950	20230417	-26.39	1333	20231005	228.58	5000	-12.40	20240306	2050	113.66	20240102	5950	-26.39	20230417	1333	228.58	20231005	0.00	N	051980	500	395 억		763969	N	N	0	N	00	N
121	20240311	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-35	5	-0.85	540079325	134893	5.91	3950	4070	3935	5330	2875	4105	4003.11	0.97	0	54910	4531	4317	4136	3922	3741	4227	3832	395	1225	500	2790	5	1	78501937	3195	-7.86	6.77	12	0.17	-518.00	601.00	5950	20230417	-31.60	1333	20231005	205.33	5000	-18.60	20240306	2050	98.54	20240102	5950	-31.60	20230417	1333	205.33	20231005	0.00	N	051980	500	395 억		763969	N	N	0	N	00	N
122	20240308	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-130	5	-3.07	9285896835	2274454	105.08	4275	4350	3955	5500	2965	4235	4082.64	0.95	0	20608	4841	4537	4366	4062	3891	4452	3977	395	1265	500	2870	5	1	78501937	3223	-7.92	6.83	12	2.90	-518.00	601.00	5950	20230417	-31.01	1333	20231005	207.95	5000	-17.90	20240306	2050	100.24	20240102	5950	-31.01	20230417	1333	207.95	20231005	0.00	N	051980	500	395 억		742928	N	N	0	N	00	N
123	20240308	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-170	5	-4.01	9058957245	2218673	102.50	4275	4350	3955	5500	2965	4235	4083.02	0.95	0	25511	4841	4537	4366	4062	3891	4452	3977	395	1265	500	2870	5	1	78501937	3191	-7.85	6.76	12	2.83	-518.00	601.00	5950	20230417	-31.68	1333	20231005	204.95	5000	-18.70	20240306	2050	98.29	20240102	5950	-31.68	20230417	1333	204.95	20231005	0.00	N	051980	500	395 억		742928	N	N	0	N	00	N
124	20240308	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-170	5	-4.01	8566354575	2097466	96.90	4275	4350	3955	5500	2965	4235	4084.11	0.95	0	32209	4841	4537	4366	4062	3891	4452	3977	395	1265	500	2870	5	1	78501937	3191	-7.85	6.76	12	2.67	-518.00	601.00	5950	20230417	-31.68	1333	20231005	204.95	5000	-18.70	20240306	2050	98.29	20240102	5950	-31.68	20230417	1333	204.95	20231005	0.00	N	051980	500	395 억		742928	N	N	0	N	00	N
125	20240308	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-240	5	-5.67	7767782400	1899877	87.77	4275	4350	3955	5500	2965	4235	4088.53	0.95	0	68786	4841	4537	4366	4062	3891	4452	3977	395	1265	500	2870	5	1	78501937	3136	-7.71	6.65	12	2.42	-518.00	601.00	5950	20230417	-32.86	1333	20231005	199.70	5000	-20.10	20240306	2050	94.88	20240102	5950	-32.86	20230417	1333	199.70	20231005	0.00	N	051980	500	395 억		742928	N	N	0	N	00	N
126	20240308	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-245	5	-5.79	6885618400	1678534	77.55	4275	4350	3980	5500	2965	4235	4102.12	0.95	0	45618	4841	4537	4366	4062	3891	4452	3977	395	1265	500	2870	5	1	78501937	3132	-7.70	6.64	12	2.14	-518.00	601.00	5950	20230417	-32.94	1333	20231005	199.32	5000	-20.20	20240306	2050	94.63	20240102	5950	-32.94	20230417	1333	199.32	20231005	0.00	N	051980	500	395 억		742928	N	N	0	N	00	N
127	20240308	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-125	5	-2.95	4652573180	1125783	52.01	4275	4350	4010	5500	2965	4235	4132.70	0.95	0	146224	4841	4537	4366	4062	3891	4452	3977	395	1265	500	2870	5	1	78501937	3226	-7.93	6.84	12	1.43	-518.00	601.00	5950	20230417	-30.92	1333	20231005	208.33	5000	-17.80	20240306	2050	100.49	20240102	5950	-30.92	20230417	1333	208.33	20231005	0.00	N	051980	500	395 억		742928	N	N	0	N	00	N
128	20240308	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-195	5	-4.60	3389789645	818123	37.80	4275	4350	4030	5500	2965	4235	4143.32	0.95	0	178226	4841	4537	4366	4062	3891	4452	3977	395	1265	500	2870	5	1	78501937	3171	-7.80	6.72	12	1.04	-518.00	601.00	5950	20230417	-32.10	1333	20231005	203.08	5000	-19.20	20240306	2050	97.07	20240102	5950	-32.10	20230417	1333	203.08	20231005	0.00	N	051980	500	395 억		742928	N	N	0	N	00	N
129	20240308	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	15	2	0.35	319883275	74877	3.46	4275	4350	4225	5500	2965	4235	4272.37	0.95	0	-21350	4841	4537	4366	4062	3891	4452	3977	395	1265	500	2870	5	1	78501937	3336	-8.20	7.07	12	0.10	-518.00	601.00	5950	20230417	-28.57	1333	20231005	218.83	5000	-15.00	20240306	2050	107.32	20240102	5950	-28.57	20230417	1333	218.83	20231005	0.00	N	051980	500	395 억		742928	N	N	0	N	00	N
130	20240307	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-380	5	-8.23	9434220060	2157472	74.52	4670	4670	4195	5990	3235	4615	4372.43	1.14	0	-153544	5241	4927	4686	4372	4131	5085	4530	395	1375	500	3130	5	1	78501937	3325	-8.18	7.05	12	2.75	-518.00	601.00	5950	20230417	-28.82	1333	20231005	217.70	5000	-15.30	20240306	2050	106.59	20240102	5950	-28.82	20230417	1333	217.70	20231005	0.00	N	051980	500	395 억		895244	N	N	0	N	00	N
131	20240307	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-370	5	-8.02	8909926540	2034207	70.27	4670	4670	4195	5990	3235	4615	4379.55	1.14	0	-113162	5241	4927	4686	4372	4131	5085	4530	395	1375	500	3130	5	1	78501937	3332	-8.19	7.06	12	2.59	-518.00	601.00	5950	20230417	-28.66	1333	20231005	218.45	5000	-15.10	20240306	2050	107.07	20240102	5950	-28.66	20230417	1333	218.45	20231005	0.00	N	051980	500	395 억		895244	N	N	0	N	00	N
132	20240307	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-360	5	-7.80	7416836065	1681975	58.10	4670	4670	4245	5990	3235	4615	4409.07	1.14	0	-108392	5241	4927	4686	4372	4131	5085	4530	395	1375	500	3130	5	1	78501937	3340	-8.21	7.08	12	2.14	-518.00	601.00	5950	20230417	-28.49	1333	20231005	219.20	5000	-14.90	20240306	2050	107.56	20240102	5950	-28.49	20230417	1333	219.20	20231005	0.00	N	051980	500	395 억		895244	N	N	0	N	00	N
133	20240307	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	-230	5	-4.98	6161138425	1390884	48.04	4670	4670	4310	5990	3235	4615	4429.08	1.14	0	-110953	5241	4927	4686	4372	4131	5085	4530	395	1375	500	3130	5	1	78501937	3442	-8.47	7.30	12	1.77	-518.00	601.00	5950	20230417	-26.30	1333	20231005	228.96	5000	-12.30	20240306	2050	113.90	20240102	5950	-26.30	20230417	1333	228.96	20231005	0.00	N	051980	500	395 억		895244	N	N	0	N	00	N
134	20240307	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	-190	5	-4.12	5698860200	1285514	44.40	4670	4670	4310	5990	3235	4615	4432.52	1.14	0	-100692	5241	4927	4686	4372	4131	5085	4530	395	1375	500	3130	5	1	78501937	3474	-8.54	7.36	12	1.64	-518.00	601.00	5950	20230417	-25.63	1333	20231005	231.96	5000	-11.50	20240306	2050	115.85	20240102	5950	-25.63	20230417	1333	231.96	20231005	0.00	N	051980	500	395 억		895244	N	N	0	N	00	N
135	20240307	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-165	5	-3.58	5112187860	1154118	39.87	4670	4670	4310	5990	3235	4615	4428.82	1.14	0	-94240	5241	4927	4686	4372	4131	5085	4530	395	1375	500	3130	5	1	78501937	3493	-8.59	7.40	12	1.47	-518.00	601.00	5950	20230417	-25.21	1333	20231005	233.83	5000	-11.00	20240306	2050	117.07	20240102	5950	-25.21	20230417	1333	233.83	20231005	0.00	N	051980	500	395 억		895244	N	N	0	N	00	N
136	20240307	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-270	5	-5.85	3825384600	861159	29.75	4670	4670	4330	5990	3235	4615	4441.26	1.14	0	-16245	5241	4927	4686	4372	4131	5085	4530	395	1375	500	3130	5	1	78501937	3411	-8.39	7.23	12	1.10	-518.00	601.00	5950	20230417	-26.97	1333	20231005	225.96	5000	-13.10	20240306	2050	111.95	20240102	5950	-26.97	20230417	1333	225.96	20231005	0.00	N	051980	500	395 억		895244	N	N	0	N	00	N
137	20240307	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-125	5	-2.71	844385745	187618	6.48	4670	4670	4395	5990	3235	4615	4497.86	1.14	0	2950	5241	4927	4686	4372	4131	5085	4530	395	1375	500	3130	5	1	78501937	3525	-8.67	7.47	12	0.24	-518.00	601.00	5950	20230417	-24.54	1333	20231005	236.83	5000	-10.20	20240306	2050	119.02	20240102	5950	-24.54	20230417	1333	236.83	20231005	0.00	N	051980	500	395 억		895244	N	N	0	N	00	N
138	20240306	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	25	2	0.54	13816726975	2891333	80.20	4550	5000	4445	5960	3215	4590	4778.74	1.46	0	-263901	4990	4790	4445	4245	3900	4890	4345	395	1370	500	3120	5	1	78501937	3623	-8.91	7.68	12	3.68	-518.00	601.00	5950	20230417	-22.44	1333	20231005	246.21	5000	-7.70	20240306	2050	125.12	20240102	5950	-22.44	20230417	1333	246.21	20231005	0.00	N	051980	500	395 억		1142721	N	N	0	N	00	N
139	20240306	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4610	20	2	0.44	13481986020	2818593	78.18	4550	5000	4445	5960	3215	4590	4783.27	1.46	0	-240039	4990	4790	4445	4245	3900	4890	4345	395	1370	500	3120	5	1	78501937	3619	-8.90	7.67	12	3.59	-518.00	601.00	5950	20230417	-22.52	1333	20231005	245.84	5000	-7.80	20240306	2050	124.88	20240102	5950	-22.52	20230417	1333	245.84	20231005	0.00	N	051980	500	395 억		1142721	N	N	0	N	00	N
140	20240306	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4575	-15	5	-0.33	12928681550	2698248	74.84	4550	5000	4445	5960	3215	4590	4791.55	1.46	0	-217329	4990	4790	4445	4245	3900	4890	4345	395	1370	500	3120	5	1	78501937	3591	-8.83	7.61	12	3.44	-518.00	601.00	5950	20230417	-23.11	1333	20231005	243.21	5000	-8.50	20240306	2050	123.17	20240102	5950	-23.11	20230417	1333	243.21	20231005	0.00	N	051980	500	395 억		1142721	N	N	0	N	00	N
141	20240306	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	40	2	0.87	12043910505	2506134	69.51	4550	5000	4445	5960	3215	4590	4805.82	1.46	0	-165666	4990	4790	4445	4245	3900	4890	4345	395	1370	500	3120	5	1	78501937	3635	-8.94	7.70	12	3.19	-518.00	601.00	5950	20230417	-22.18	1333	20231005	247.34	5000	-7.40	20240306	2050	125.85	20240102	5950	-22.18	20230417	1333	247.34	20231005	0.00	N	051980	500	395 억		1142721	N	N	0	N	00	N
142	20240306	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	50	2	1.09	11355377325	2358132	65.41	4550	5000	4445	5960	3215	4590	4815.46	1.46	0	-108068	4990	4790	4445	4245	3900	4890	4345	395	1370	500	3120	5	1	78501937	3642	-8.96	7.72	12	3.00	-518.00	601.00	5950	20230417	-22.02	1333	20231005	248.09	5000	-7.20	20240306	2050	126.34	20240102	5950	-22.02	20230417	1333	248.09	20231005	0.00	N	051980	500	395 억		1142721	N	N	0	N	00	N
143	20240306	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	260	2	5.66	10163334205	2105389	58.40	4550	5000	4445	5960	3215	4590	4827.35	1.46	0	-86899	4990	4790	4445	4245	3900	4890	4345	395	1370	500	3120	5	1	78501937	3807	-9.36	8.07	12	2.68	-518.00	601.00	5950	20230417	-18.49	1333	20231005	263.84	5000	-3.00	20240306	2050	136.59	20240102	5950	-18.49	20230417	1333	263.84	20231005	0.00	N	051980	500	395 억		1142721	N	N	0	N	00	N
144	20240306	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	205	2	4.47	8717728720	1805284	50.07	4550	5000	4445	5960	3215	4590	4829.07	1.46	0	-103985	4990	4790	4445	4245	3900	4890	4345	395	1370	500	3120	5	1	78501937	3764	-9.26	7.98	12	2.30	-518.00	601.00	5950	20230417	-19.41	1333	20231005	259.71	5000	-4.10	20240306	2050	133.90	20240102	5950	-19.41	20230417	1333	259.71	20231005	0.00	N	051980	500	395 억		1142721	N	N	0	N	00	N
145	20240306	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	60	2	1.31	667649560	146873	4.07	4550	4690	4445	5960	3215	4590	4545.61	1.46	0	-23831	4990	4790	4445	4245	3900	4890	4345	395	1370	500	3120	5	1	78501937	3650	-8.98	7.74	12	0.19	-518.00	601.00	5950	20230417	-21.85	1333	20231005	248.84	4760	-2.31	20240220	2050	126.83	20240102	5950	-21.85	20230417	1333	248.84	20231005	0.00	N	051980	500	395 억		1142721	N	N	0	N	00	N
146	20240305	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	215	2	4.91	15788567275	3567865	46.92	4375	4645	4100	5680	3065	4375	4425.10	1.48	0	20048	4888	4631	4208	3951	3528	4760	4080	395	1305	500	2970	5	1	78501937	3603	-8.86	7.64	12	4.54	-518.00	601.00	5950	20230417	-22.86	1333	20231005	244.34	4760	-3.57	20240220	2050	123.90	20240102	5950	-22.86	20230417	1333	244.34	20231005	0.00	N	051980	500	395 억		1163202	N	N	0	N	00	N
147	20240305	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	175	2	4.00	15012875935	3398139	44.69	4375	4645	4100	5680	3065	4375	4417.98	1.48	0	10272	4888	4631	4208	3951	3528	4760	4080	395	1305	500	2970	5	1	78501937	3572	-8.78	7.57	12	4.33	-518.00	601.00	5950	20230417	-23.53	1333	20231005	241.34	4760	-4.41	20240220	2050	121.95	20240102	5950	-23.53	20230417	1333	241.34	20231005	0.00	N	051980	500	395 억		1163202	N	N	0	N	00	N
148	20240305	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	175	2	4.00	13624235470	3092400	40.67	4375	4645	4100	5680	3065	4375	4405.72	1.48	0	-38694	4888	4631	4208	3951	3528	4760	4080	395	1305	500	2970	5	1	78501937	3572	-8.78	7.57	12	3.94	-518.00	601.00	5950	20230417	-23.53	1333	20231005	241.34	4760	-4.41	20240220	2050	121.95	20240102	5950	-23.53	20230417	1333	241.34	20231005	0.00	N	051980	500	395 억		1163202	N	N	0	N	00	N
149	20240305	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	185	2	4.23	11476616655	2621768	34.48	4375	4590	4100	5680	3065	4375	4377.43	1.48	0	-121791	4888	4631	4208	3951	3528	4760	4080	395	1305	500	2970	5	1	78501937	3580	-8.80	7.59	12	3.34	-518.00	601.00	5950	20230417	-23.36	1333	20231005	242.09	4760	-4.20	20240220	2050	122.44	20240102	5950	-23.36	20230417	1333	242.09	20231005	0.00	N	051980	500	395 억		1163202	N	N	0	N	00	N
150	20240305	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	95	2	2.17	10050560790	2303140	30.29	4375	4590	4100	5680	3065	4375	4363.85	1.48	0	-135979	4888	4631	4208	3951	3528	4760	4080	395	1305	500	2970	5	1	78501937	3509	-8.63	7.44	12	2.93	-518.00	601.00	5950	20230417	-24.87	1333	20231005	235.33	4760	-6.09	20240220	2050	118.05	20240102	5950	-24.87	20230417	1333	235.33	20231005	0.00	N	051980	500	395 억		1163202	N	N	0	N	00	N
151	20240305	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	15	2	0.34	6712002560	1560624	20.52	4375	4495	4100	5680	3065	4375	4300.80	1.48	0	-198153	4888	4631	4208	3951	3528	4760	4080	395	1305	500	2970	5	1	78501937	3446	-8.47	7.30	12	1.99	-518.00	601.00	5950	20230417	-26.22	1333	20231005	229.33	4760	-7.77	20240220	2050	114.15	20240102	5950	-26.22	20230417	1333	229.33	20231005	0.00	N	051980	500	395 억		1163202	N	N	0	N	00	N
152	20240305	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-15	5	-0.34	4549725135	1065112	14.01	4375	4495	4100	5680	3065	4375	4271.51	1.48	0	-119501	4888	4631	4208	3951	3528	4760	4080	395	1305	500	2970	5	1	78501937	3423	-8.42	7.25	12	1.36	-518.00	601.00	5950	20230417	-26.72	1333	20231005	227.08	4760	-8.40	20240220	2050	112.68	20240102	5950	-26.72	20230417	1333	227.08	20231005	0.00	N	051980	500	395 억		1163202	N	N	0	N	00	N
153	20240305	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-115	5	-2.63	981064430	226896	2.98	4375	4495	4200	5680	3065	4375	4323.65	1.48	0	-55228	4888	4631	4208	3951	3528	4760	4080	395	1305	500	2970	5	1	78501937	3344	-8.22	7.09	12	0.29	-518.00	601.00	5950	20230417	-28.40	1333	20231005	219.58	4760	-10.50	20240220	2050	107.80	20240102	5950	-28.40	20230417	1333	219.58	20231005	0.00	N	051980	500	395 억		1163202	N	N	0	N	00	N
154	20240304	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	790	2	22.04	32042828525	7571005	354.43	3795	4465	3785	4660	2510	3585	4232.24	0.80	0	526813	3915	3750	3565	3400	3215	3657	3307	395	1075	500	2430	5	1	78501937	3434	-8.45	7.28	12	9.64	-518.00	601.00	5950	20230417	-26.47	1333	20231005	228.21	4760	-8.09	20240220	2050	113.41	20240102	5950	-26.47	20230417	1333	228.21	20231005	0.00	N	051980	500	395 억		630916	N	N	0	N	00	N
155	20240304	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	795	2	22.18	30583862045	7236519	338.78	3795	4465	3785	4660	2510	3585	4226.32	0.80	0	597822	3915	3750	3565	3400	3215	3657	3307	395	1075	500	2430	5	1	78501937	3438	-8.46	7.29	12	9.22	-518.00	601.00	5950	20230417	-26.39	1333	20231005	228.58	4760	-7.98	20240220	2050	113.66	20240102	5950	-26.39	20230417	1333	228.58	20231005	0.00	N	051980	500	395 억		630916	N	N	0	N	00	N
156	20240304	140413	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	790	2	22.04	27535978425	6535280	305.95	3795	4465	3785	4660	2510	3585	4213.44	0.80	0	595845	3915	3750	3565	3400	3215	3657	3307	395	1075	500	2430	5	1	78501937	3434	-8.45	7.28	12	8.32	-518.00	601.00	5950	20230417	-26.47	1333	20231005	228.21	4760	-8.09	20240220	2050	113.41	20240102	5950	-26.47	20230417	1333	228.21	20231005	0.00	N	051980	500	395 억		630916	N	N	0	N	00	N
157	20240304	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	795	2	22.18	24008219925	5734043	268.44	3795	4460	3785	4660	2510	3585	4186.96	0.80	0	667771	3915	3750	3565	3400	3215	3657	3307	395	1075	500	2430	5	1	78501937	3438	-8.46	7.29	12	7.30	-518.00	601.00	5950	20230417	-26.39	1333	20231005	228.58	4760	-7.98	20240220	2050	113.66	20240102	5950	-26.39	20230417	1333	228.58	20231005	0.00	N	051980	500	395 억		630916	N	N	0	N	00	N
158	20240304	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	650	2	18.13	20945717790	5029303	235.45	3795	4460	3785	4660	2510	3585	4164.74	0.80	0	614058	3915	3750	3565	3400	3215	3657	3307	395	1075	500	2430	5	1	78501937	3325	-8.18	7.05	12	6.41	-518.00	601.00	5950	20230417	-28.82	1333	20231005	217.70	4760	-11.03	20240220	2050	106.59	20240102	5950	-28.82	20230417	1333	217.70	20231005	0.00	N	051980	500	395 억		630916	N	N	0	N	00	N
159	20240304	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	795	2	22.18	17026304730	4127021	193.21	3795	4395	3785	4660	2510	3585	4125.57	0.80	0	561969	3915	3750	3565	3400	3215	3657	3307	395	1075	500	2430	5	1	78501937	3438	-8.46	7.29	12	5.26	-518.00	601.00	5950	20230417	-26.39	1333	20231005	228.58	4760	-7.98	20240220	2050	113.66	20240102	5950	-26.39	20230417	1333	228.58	20231005	0.00	N	051980	500	395 억		630916	N	N	0	N	00	N
160	20240304	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	595	2	16.60	11721176895	2882687	134.95	3795	4260	3785	4660	2510	3585	4066.06	0.80	0	394025	3915	3750	3565	3400	3215	3657	3307	395	1075	500	2430	5	1	78501937	3281	-8.07	6.96	12	3.67	-518.00	601.00	5950	20230417	-29.75	1333	20231005	213.58	4760	-12.18	20240220	2050	103.90	20240102	5950	-29.75	20230417	1333	213.58	20231005	0.00	N	051980	500	395 억		630916	N	N	0	N	00	N
161	20240304	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	340	2	9.48	2057255870	530464	24.83	3795	3945	3785	4660	2510	3585	3878.22	0.80	0	-59754	3915	3750	3565	3400	3215	3657	3307	395	1075	500	2430	5	1	78501937	3081	-7.58	6.53	12	0.68	-518.00	601.00	5950	20230417	-34.03	1333	20231005	194.45	4760	-17.54	20240220	2050	91.46	20240102	5950	-34.03	20230417	1333	194.45	20231005	0.00	N	051980	500	395 억		630916	N	N	0	N	00	N