KissMeData/080530/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	160643	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2910	275	2	10.44	17554018690	5640214	1887.35	2700	3380	2645	3425	1845	2635	3112.56	3.11	0	288177	2885	2760	2695	2570	2505	2727	2537	160	790	500	1840	5	1	32040837	932	-6.35	3.31	12	17.60	-458.00	879.00	3380	20240329	-13.91	1050	20231024	177.14	3380	-13.91	20240329	1326	119.46	20240102	3380	-13.91	20240329	1050	177.14	20231024	0.26	N	080530	500	160 억		995062	N	N	0	N	00	N
3	20240329	150645	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2995	360	2	13.66	16283018625	5198964	1739.70	2700	3380	2645	3425	1845	2635	3131.97	3.11	0	221662	2885	2760	2695	2570	2505	2727	2537	160	790	500	1840	5	1	32040837	960	-6.54	3.41	12	16.23	-458.00	879.00	3380	20240329	-11.39	1050	20231024	185.24	3380	-11.39	20240329	1326	125.87	20240102	3380	-11.39	20240329	1050	185.24	20231024	0.26	N	080530	500	160 억		995062	N	N	0	N	00	N
4	20240329	140641	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3370	735	2	27.89	12842547760	4105811	1373.90	2700	3380	2645	3425	1845	2635	3127.90	3.11	0	82352	2885	2760	2695	2570	2505	2727	2537	160	790	500	1840	5	1	32040837	1080	-7.36	3.83	12	12.81	-458.00	879.00	3380	20240329	-0.30	1050	20231024	220.95	3380	-0.30	20240329	1326	154.15	20240102	3380	-0.30	20240329	1050	220.95	20231024	0.26	N	080530	500	160 억		995062	N	N	0	N	00	N
5	20240329	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	405	2	15.37	4813248215	1619187	541.82	2700	3095	2645	3425	1845	2635	2972.63	3.11	0	49500	2885	2760	2695	2570	2505	2727	2537	160	790	500	1840	5	1	32040837	974	-6.64	3.46	12	5.05	-458.00	879.00	3130	20240117	-2.88	1050	20231024	189.52	3130	-2.88	20240117	1326	129.26	20240102	3130	-2.88	20240117	1050	189.52	20231024	0.26	N	080530	500	160 억		995062	N	N	0	N	00	N
6	20240329	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	310	2	11.76	4191799880	1413069	472.85	2700	3095	2645	3425	1845	2635	2966.45	3.11	0	6593	2885	2760	2695	2570	2505	2727	2537	160	790	500	1840	5	1	32040837	944	-6.43	3.35	12	4.41	-458.00	879.00	3130	20240117	-5.91	1050	20231024	180.48	3130	-5.91	20240117	1326	122.10	20240102	3130	-5.91	20240117	1050	180.48	20231024	0.26	N	080530	500	160 억		995062	N	N	0	N	00	N
7	20240329	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	365	2	13.85	3952814060	1332439	445.87	2700	3095	2645	3425	1845	2635	2966.60	3.11	0	19301	2885	2760	2695	2570	2505	2727	2537	160	790	500	1840	5	1	32040837	961	-6.55	3.41	12	4.16	-458.00	879.00	3130	20240117	-4.15	1050	20231024	185.71	3130	-4.15	20240117	1326	126.24	20240102	3130	-4.15	20240117	1050	185.71	20231024	0.26	N	080530	500	160 억		995062	N	N	0	N	00	N
8	20240329	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	410	2	15.56	3207246230	1083170	362.45	2700	3095	2645	3425	1845	2635	2960.98	3.11	0	-17442	2885	2760	2695	2570	2505	2727	2537	160	790	500	1840	5	1	32040837	976	-6.65	3.46	12	3.38	-458.00	879.00	3130	20240117	-2.72	1050	20231024	190.00	3130	-2.72	20240117	1326	129.64	20240102	3130	-2.72	20240117	1050	190.00	20231024	0.26	N	080530	500	160 억		995062	N	N	0	N	00	N
9	20240329	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	140	2	5.31	103830030	37922	12.69	2700	2775	2645	3425	1845	2635	2738.01	3.11	0	-9107	2885	2760	2695	2570	2505	2727	2537	160	790	500	1840	5	1	32040837	889	-6.06	3.16	12	0.12	-458.00	879.00	3130	20240117	-11.34	1050	20231024	164.29	3130	-11.34	20240117	1326	109.28	20240102	3130	-11.34	20240117	1050	164.29	20231024	0.26	N	080530	500	160 억		995062	N	N	0	N	00	N
10	20240328	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-150	5	-5.39	801202230	297339	78.51	2800	2820	2630	3620	1950	2785	2694.68	3.39	0	-92258	2975	2880	2725	2630	2475	2927	2677	160	835	500	1940	5	1	32040837	844	-5.75	3.00	12	0.93	-458.00	879.00	3130	20240117	-15.81	1050	20231024	150.95	3130	-15.81	20240117	1326	98.72	20240102	3130	-15.81	20240117	1050	150.95	20231024	0.26	N	080530	500	160 억		1086627	N	N	0	N	00	N
11	20240328	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-140	5	-5.03	746393235	276586	73.03	2800	2820	2630	3620	1950	2785	2698.59	3.39	0	-84511	2975	2880	2725	2630	2475	2927	2677	160	835	500	1940	5	1	32040837	847	-5.78	3.01	12	0.86	-458.00	879.00	3130	20240117	-15.50	1050	20231024	151.90	3130	-15.50	20240117	1326	99.47	20240102	3130	-15.50	20240117	1050	151.90	20231024	0.26	N	080530	500	160 억		1086627	N	N	0	N	00	N
12	20240328	140629	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-135	5	-4.85	639241500	236191	62.36	2800	2820	2630	3620	1950	2785	2706.46	3.39	0	-85961	2975	2880	2725	2630	2475	2927	2677	160	835	500	1940	5	1	32040837	849	-5.79	3.01	12	0.74	-458.00	879.00	3130	20240117	-15.34	1050	20231024	152.38	3130	-15.34	20240117	1326	99.85	20240102	3130	-15.34	20240117	1050	152.38	20231024	0.26	N	080530	500	160 억		1086627	N	N	0	N	00	N
13	20240328	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-120	5	-4.31	557778695	205536	54.27	2800	2820	2630	3620	1950	2785	2713.78	3.39	0	-70490	2975	2880	2725	2630	2475	2927	2677	160	835	500	1940	5	1	32040837	854	-5.82	3.03	12	0.64	-458.00	879.00	3130	20240117	-14.86	1050	20231024	153.81	3130	-14.86	20240117	1326	100.98	20240102	3130	-14.86	20240117	1050	153.81	20231024	0.26	N	080530	500	160 억		1086627	N	N	0	N	00	N
14	20240328	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-115	5	-4.13	431455095	157885	41.69	2800	2820	2670	3620	1950	2785	2732.72	3.39	0	-61536	2975	2880	2725	2630	2475	2927	2677	160	835	500	1940	5	1	32040837	855	-5.83	3.04	12	0.49	-458.00	879.00	3130	20240117	-14.70	1050	20231024	154.29	3130	-14.70	20240117	1326	101.36	20240102	3130	-14.70	20240117	1050	154.29	20231024	0.26	N	080530	500	160 억		1086627	N	N	0	N	00	N
15	20240328	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-85	5	-3.05	361061165	131700	34.77	2800	2820	2680	3620	1950	2785	2741.54	3.39	0	-52720	2975	2880	2725	2630	2475	2927	2677	160	835	500	1940	5	1	32040837	865	-5.90	3.07	12	0.41	-458.00	879.00	3130	20240117	-13.74	1050	20231024	157.14	3130	-13.74	20240117	1326	103.62	20240102	3130	-13.74	20240117	1050	157.14	20231024	0.26	N	080530	500	160 억		1086627	N	N	0	N	00	N
16	20240328	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-50	5	-1.80	209660480	75871	20.03	2800	2820	2720	3620	1950	2785	2763.38	3.39	0	-39877	2975	2880	2725	2630	2475	2927	2677	160	835	500	1940	5	1	32040837	876	-5.97	3.11	12	0.24	-458.00	879.00	3130	20240117	-12.62	1050	20231024	160.48	3130	-12.62	20240117	1326	106.26	20240102	3130	-12.62	20240117	1050	160.48	20231024	0.26	N	080530	500	160 억		1086627	N	N	0	N	00	N
17	20240328	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-45	5	-1.62	86949220	31247	8.25	2800	2820	2740	3620	1950	2785	2782.64	3.39	0	-20817	2975	2880	2725	2630	2475	2927	2677	160	835	500	1940	5	1	32040837	878	-5.98	3.12	12	0.10	-458.00	879.00	3130	20240117	-12.46	1050	20231024	160.95	3130	-12.46	20240117	1326	106.64	20240102	3130	-12.46	20240117	1050	160.95	20231024	0.26	N	080530	500	160 억		1086627	N	N	0	N	00	N
18	20240327	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	135	2	5.09	1035485040	377855	83.97	2650	2820	2570	3445	1855	2650	2740.33	3.54	0	-51158	2910	2780	2690	2560	2470	2735	2515	160	795	500	1850	5	1	32040837	892	-6.08	3.17	12	1.18	-458.00	879.00	3130	20240117	-11.02	1050	20231024	165.24	3130	-11.02	20240117	1326	110.03	20240102	3130	-11.02	20240117	1050	165.24	20231024	0.27	N	080530	500	160 억		1134270	N	N	0	N	00	N
19	20240327	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	90	2	3.40	970581825	354419	78.76	2650	2820	2570	3445	1855	2650	2738.52	3.54	0	-44175	2910	2780	2690	2560	2470	2735	2515	160	795	500	1850	5	1	32040837	878	-5.98	3.12	12	1.11	-458.00	879.00	3130	20240117	-12.46	1050	20231024	160.95	3130	-12.46	20240117	1326	106.64	20240102	3130	-12.46	20240117	1050	160.95	20231024	0.27	N	080530	500	160 억		1134270	N	N	0	N	00	N
20	20240327	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	80	2	3.02	707758190	259380	57.64	2650	2820	2570	3445	1855	2650	2728.65	3.54	0	-23360	2910	2780	2690	2560	2470	2735	2515	160	795	500	1850	5	1	32040837	875	-5.96	3.11	12	0.81	-458.00	879.00	3130	20240117	-12.78	1050	20231024	160.00	3130	-12.78	20240117	1326	105.88	20240102	3130	-12.78	20240117	1050	160.00	20231024	0.27	N	080530	500	160 억		1134270	N	N	0	N	00	N
21	20240327	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	80	2	3.02	659891480	241807	53.74	2650	2820	2570	3445	1855	2650	2729.00	3.54	0	-22398	2910	2780	2690	2560	2470	2735	2515	160	795	500	1850	5	1	32040837	875	-5.96	3.11	12	0.75	-458.00	879.00	3130	20240117	-12.78	1050	20231024	160.00	3130	-12.78	20240117	1326	105.88	20240102	3130	-12.78	20240117	1050	160.00	20231024	0.27	N	080530	500	160 억		1134270	N	N	0	N	00	N
22	20240327	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	75	2	2.83	582863385	213591	47.47	2650	2820	2570	3445	1855	2650	2728.88	3.54	0	-20232	2910	2780	2690	2560	2470	2735	2515	160	795	500	1850	5	1	32040837	873	-5.95	3.10	12	0.67	-458.00	879.00	3130	20240117	-12.94	1050	20231024	159.52	3130	-12.94	20240117	1326	105.51	20240102	3130	-12.94	20240117	1050	159.52	20231024	0.27	N	080530	500	160 억		1134270	N	N	0	N	00	N
23	20240327	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	40	2	1.51	544533995	199437	44.32	2650	2820	2570	3445	1855	2650	2730.36	3.54	0	-18572	2910	2780	2690	2560	2470	2735	2515	160	795	500	1850	5	1	32040837	862	-5.87	3.06	12	0.62	-458.00	879.00	3130	20240117	-14.06	1050	20231024	156.19	3130	-14.06	20240117	1326	102.87	20240102	3130	-14.06	20240117	1050	156.19	20231024	0.27	N	080530	500	160 억		1134270	N	N	0	N	00	N
24	20240327	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	70	2	2.64	461956800	168862	37.53	2650	2820	2570	3445	1855	2650	2735.71	3.54	0	-7059	2910	2780	2690	2560	2470	2735	2515	160	795	500	1850	5	1	32040837	872	-5.94	3.09	12	0.53	-458.00	879.00	3130	20240117	-13.10	1050	20231024	159.05	3130	-13.10	20240117	1326	105.13	20240102	3130	-13.10	20240117	1050	159.05	20231024	0.27	N	080530	500	160 억		1134270	N	N	0	N	00	N
25	20240327	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-70	5	-2.64	42972880	16446	3.65	2650	2690	2570	3445	1855	2650	2612.97	3.54	0	-7057	2910	2780	2690	2560	2470	2735	2515	160	795	500	1850	5	1	32040837	827	-5.63	2.94	12	0.05	-458.00	879.00	3130	20240117	-17.57	1050	20231024	145.71	3130	-17.57	20240117	1326	94.57	20240102	3130	-17.57	20240117	1050	145.71	20231024	0.27	N	080530	500	160 억		1134270	N	N	0	N	00	N
26	20240326	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-80	5	-2.93	1191456650	441513	102.99	2730	2820	2600	3545	1915	2730	2698.58	3.59	0	-26768	2916	2822	2746	2652	2576	2870	2700	160	815	500	1910	5	1	32002376	848	-5.79	3.01	12	1.38	-458.00	879.00	3130	20240117	-15.34	1050	20231024	152.38	3130	-15.34	20240117	1326	99.85	20240102	3130	-15.34	20240117	1050	152.38	20231024	0.30	N	080530	500	160 억		1148751	N	N	0	N	00	N
27	20240326	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-100	5	-3.66	1085164265	400912	93.52	2730	2820	2610	3545	1915	2730	2706.74	3.59	0	-22719	2916	2822	2746	2652	2576	2870	2700	160	815	500	1910	5	1	32002376	842	-5.74	2.99	12	1.25	-458.00	879.00	3130	20240117	-15.97	1050	20231024	150.48	3130	-15.97	20240117	1326	98.34	20240102	3130	-15.97	20240117	1050	150.48	20231024	0.30	N	080530	500	160 억		1148751	N	N	0	N	00	N
28	20240326	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-95	5	-3.48	968056020	356451	83.15	2730	2820	2635	3545	1915	2730	2715.82	3.59	0	-21287	2916	2822	2746	2652	2576	2870	2700	160	815	500	1910	5	1	32002376	843	-5.75	3.00	12	1.11	-458.00	879.00	3130	20240117	-15.81	1050	20231024	150.95	3130	-15.81	20240117	1326	98.72	20240102	3130	-15.81	20240117	1050	150.95	20231024	0.30	N	080530	500	160 억		1148751	N	N	0	N	00	N
29	20240326	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-55	5	-2.01	790383655	289398	67.51	2730	2820	2645	3545	1915	2730	2731.13	3.59	0	-13819	2916	2822	2746	2652	2576	2870	2700	160	815	500	1910	5	1	32002376	856	-5.84	3.04	12	0.90	-458.00	879.00	3130	20240117	-14.54	1050	20231024	154.76	3130	-14.54	20240117	1326	101.73	20240102	3130	-14.54	20240117	1050	154.76	20231024	0.30	N	080530	500	160 억		1148751	N	N	0	N	00	N
30	20240326	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	10	2	0.37	481613340	174799	40.77	2730	2820	2725	3545	1915	2730	2755.24	3.59	0	9392	2916	2822	2746	2652	2576	2870	2700	160	815	500	1910	5	1	32002376	877	-5.98	3.12	12	0.55	-458.00	879.00	3130	20240117	-12.46	1050	20231024	160.95	3130	-12.46	20240117	1326	106.64	20240102	3130	-12.46	20240117	1050	160.95	20231024	0.30	N	080530	500	160 억		1148751	N	N	0	N	00	N
31	20240326	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	0	3	0.00	347726730	126162	29.43	2730	2820	2725	3545	1915	2730	2756.19	3.59	0	-1621	2916	2822	2746	2652	2576	2870	2700	160	815	500	1910	5	1	32002376	874	-5.96	3.11	12	0.39	-458.00	879.00	3130	20240117	-12.78	1050	20231024	160.00	3130	-12.78	20240117	1326	105.88	20240102	3130	-12.78	20240117	1050	160.00	20231024	0.30	N	080530	500	160 억		1148751	N	N	0	N	00	N
32	20240326	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	25	2	0.92	30695480	11191	2.61	2730	2770	2725	3545	1915	2730	2742.87	3.59	0	-4039	2916	2822	2746	2652	2576	2870	2700	160	815	500	1910	5	1	32002376	882	-6.02	3.13	12	0.03	-458.00	879.00	3130	20240117	-11.98	1050	20231024	162.38	3130	-11.98	20240117	1326	107.77	20240102	3130	-11.98	20240117	1050	162.38	20231024	0.30	N	080530	500	160 억		1148751	N	N	0	N	00	N
33	20240325	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	30	2	1.11	1169275530	426037	35.71	2680	2840	2670	3510	1890	2700	2744.55	3.80	0	-69016	3056	2877	2671	2492	2286	2967	2582	160	810	500	1890	5	1	32002376	874	-5.96	3.11	12	1.33	-458.00	879.00	3130	20240117	-12.78	1050	20231024	160.00	3130	-12.78	20240117	1326	105.88	20240102	3130	-12.78	20240117	1050	160.00	20231024	0.31	N	080530	500	160 억		1215148	N	N	0	N	00	N
34	20240325	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-20	5	-0.74	1142073760	415975	34.86	2680	2840	2670	3510	1890	2700	2745.54	3.80	0	-68105	3056	2877	2671	2492	2286	2967	2582	160	810	500	1890	5	1	32002376	858	-5.85	3.05	12	1.30	-458.00	879.00	3130	20240117	-14.38	1050	20231024	155.24	3130	-14.38	20240117	1326	102.11	20240102	3130	-14.38	20240117	1050	155.24	20231024	0.31	N	080530	500	160 억		1215148	N	N	0	N	00	N
35	20240325	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	45	2	1.67	1062669915	386707	32.41	2680	2840	2670	3510	1890	2700	2748.00	3.80	0	-70717	3056	2877	2671	2492	2286	2967	2582	160	810	500	1890	5	1	32002376	878	-5.99	3.12	12	1.21	-458.00	879.00	3130	20240117	-12.30	1050	20231024	161.43	3130	-12.30	20240117	1326	107.01	20240102	3130	-12.30	20240117	1050	161.43	20231024	0.31	N	080530	500	160 억		1215148	N	N	0	N	00	N
36	20240325	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	10	2	0.37	1025439180	373015	31.26	2680	2840	2670	3510	1890	2700	2749.06	3.80	0	-70865	3056	2877	2671	2492	2286	2967	2582	160	810	500	1890	5	1	32002376	867	-5.92	3.08	12	1.17	-458.00	879.00	3130	20240117	-13.42	1050	20231024	158.10	3130	-13.42	20240117	1326	104.37	20240102	3130	-13.42	20240117	1050	158.10	20231024	0.31	N	080530	500	160 억		1215148	N	N	0	N	00	N
37	20240325	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	70	2	2.59	801114705	290155	24.32	2680	2840	2670	3510	1890	2700	2761.00	3.80	0	-48193	3056	2877	2671	2492	2286	2967	2582	160	810	500	1890	5	1	32002376	886	-6.05	3.15	12	0.91	-458.00	879.00	3130	20240117	-11.50	1050	20231024	163.81	3130	-11.50	20240117	1326	108.90	20240102	3130	-11.50	20240117	1050	163.81	20231024	0.31	N	080530	500	160 억		1215148	N	N	0	N	00	N
38	20240325	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	90	2	3.33	709331135	256985	21.54	2680	2840	2670	3510	1890	2700	2760.22	3.80	0	-47299	3056	2877	2671	2492	2286	2967	2582	160	810	500	1890	5	1	32002376	893	-6.09	3.17	12	0.80	-458.00	879.00	3130	20240117	-10.86	1050	20231024	165.71	3130	-10.86	20240117	1326	110.41	20240102	3130	-10.86	20240117	1050	165.71	20231024	0.31	N	080530	500	160 억		1215148	N	N	0	N	00	N
39	20240325	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	65	2	2.41	417039490	152353	12.77	2680	2800	2670	3510	1890	2700	2737.34	3.80	0	-20140	3056	2877	2671	2492	2286	2967	2582	160	810	500	1890	5	1	32002376	885	-6.04	3.15	12	0.48	-458.00	879.00	3130	20240117	-11.66	1050	20231024	163.33	3130	-11.66	20240117	1326	108.52	20240102	3130	-11.66	20240117	1050	163.33	20231024	0.31	N	080530	500	160 억		1215148	N	N	0	N	00	N
40	20240325	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	25	2	0.93	116545630	43066	3.61	2680	2760	2670	3510	1890	2700	2706.22	3.80	0	-3791	3056	2877	2671	2492	2286	2967	2582	160	810	500	1890	5	1	32002376	872	-5.95	3.10	12	0.13	-458.00	879.00	3130	20240117	-12.94	1050	20231024	159.52	3130	-12.94	20240117	1326	105.51	20240102	3130	-12.94	20240117	1050	159.52	20231024	0.31	N	080530	500	160 억		1215148	N	N	0	N	00	N
41	20240322	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	190	2	7.57	3219707445	1188603	180.79	2525	2850	2465	3260	1760	2510	2708.83	3.57	0	96720	2766	2637	2486	2357	2206	2702	2422	160	750	500	1750	5	1	32002376	864	-5.90	3.07	12	3.71	-458.00	879.00	3130	20240117	-13.74	1050	20231024	157.14	3130	-13.74	20240117	1326	103.62	20240102	3130	-13.74	20240117	1050	157.14	20231024	0.31	N	080530	500	160 억		1142469	N	N	0	N	00	N
42	20240322	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	165	2	6.57	3110390075	1147859	174.60	2525	2850	2465	3260	1760	2510	2709.73	3.57	0	106331	2766	2637	2486	2357	2206	2702	2422	160	750	500	1750	5	1	32002376	856	-5.84	3.04	12	3.59	-458.00	879.00	3130	20240117	-14.54	1050	20231024	154.76	3130	-14.54	20240117	1326	101.73	20240102	3130	-14.54	20240117	1050	154.76	20231024	0.31	N	080530	500	160 억		1142469	N	N	0	N	00	N
43	20240322	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	235	2	9.36	2819585160	1039865	158.17	2525	2850	2465	3260	1760	2510	2711.49	3.57	0	83757	2766	2637	2486	2357	2206	2702	2422	160	750	500	1750	5	1	32002376	878	-5.99	3.12	12	3.25	-458.00	879.00	3130	20240117	-12.30	1050	20231024	161.43	3130	-12.30	20240117	1326	107.01	20240102	3130	-12.30	20240117	1050	161.43	20231024	0.31	N	080530	500	160 억		1142469	N	N	0	N	00	N
44	20240322	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	310	2	12.35	2542629350	940028	142.98	2525	2850	2465	3260	1760	2510	2704.84	3.57	0	115843	2766	2637	2486	2357	2206	2702	2422	160	750	500	1750	5	1	32002376	902	-6.16	3.21	12	2.94	-458.00	879.00	3130	20240117	-9.90	1050	20231024	168.57	3130	-9.90	20240117	1326	112.67	20240102	3130	-9.90	20240117	1050	168.57	20231024	0.31	N	080530	500	160 억		1142469	N	N	0	N	00	N
45	20240322	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	295	2	11.75	2176783095	807905	122.89	2525	2850	2465	3260	1760	2510	2694.36	3.57	0	97024	2766	2637	2486	2357	2206	2702	2422	160	750	500	1750	5	1	32002376	898	-6.12	3.19	12	2.52	-458.00	879.00	3130	20240117	-10.38	1050	20231024	167.14	3130	-10.38	20240117	1326	111.54	20240102	3130	-10.38	20240117	1050	167.14	20231024	0.31	N	080530	500	160 억		1142469	N	N	0	N	00	N
46	20240322	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	180	2	7.17	1621824610	607990	92.48	2525	2760	2465	3260	1760	2510	2667.52	3.57	0	102223	2766	2637	2486	2357	2206	2702	2422	160	750	500	1750	5	1	32002376	861	-5.87	3.06	12	1.90	-458.00	879.00	3130	20240117	-14.06	1050	20231024	156.19	3130	-14.06	20240117	1326	102.87	20240102	3130	-14.06	20240117	1050	156.19	20231024	0.31	N	080530	500	160 억		1142469	N	N	0	N	00	N
47	20240322	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	205	2	8.17	905340110	343610	52.27	2525	2725	2465	3260	1760	2510	2634.79	3.57	0	46655	2766	2637	2486	2357	2206	2702	2422	160	750	500	1750	5	1	32002376	869	-5.93	3.09	12	1.07	-458.00	879.00	3130	20240117	-13.26	1050	20231024	158.57	3130	-13.26	20240117	1326	104.75	20240102	3130	-13.26	20240117	1050	158.57	20231024	0.31	N	080530	500	160 억		1142469	N	N	0	N	00	N
48	20240322	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-45	5	-1.79	77760135	30584	4.65	2525	2585	2465	3260	1760	2510	2542.51	3.57	0	-4096	2766	2637	2486	2357	2206	2702	2422	160	750	500	1750	5	1	32002376	789	-5.38	2.80	12	0.10	-458.00	879.00	3130	20240117	-21.25	1050	20231024	134.76	3130	-21.25	20240117	1326	85.90	20240102	3130	-21.25	20240117	1050	134.76	20231024	0.31	N	080530	500	160 억		1142469	N	N	0	N	00	N
49	20240321	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	110	2	4.58	1592872590	653413	218.52	2440	2615	2335	3120	1680	2400	2437.76	3.44	0	41369	2560	2480	2400	2320	2240	2440	2280	160	720	500	1680	5	1	32002376	803	-5.48	2.86	12	2.04	-458.00	879.00	3130	20240117	-19.81	1050	20231024	139.05	3130	-19.81	20240117	1326	89.29	20240102	3130	-19.81	20240117	1050	139.05	20231024	0.31	N	080530	500	160 억		1099990	N	N	0	N	00	N
50	20240321	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	70	2	2.92	1534356800	629963	210.68	2440	2615	2335	3120	1680	2400	2435.63	3.44	0	43851	2560	2480	2400	2320	2240	2440	2280	160	720	500	1680	5	1	32002376	790	-5.39	2.81	12	1.97	-458.00	879.00	3130	20240117	-21.09	1050	20231024	135.24	3130	-21.09	20240117	1326	86.27	20240102	3130	-21.09	20240117	1050	135.24	20231024	0.31	N	080530	500	160 억		1099990	N	N	0	N	00	N
51	20240321	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	125	2	5.21	1269495990	523768	175.17	2440	2615	2335	3120	1680	2400	2423.78	3.44	0	35163	2560	2480	2400	2320	2240	2440	2280	160	720	500	1680	5	1	32002376	808	-5.51	2.87	12	1.64	-458.00	879.00	3130	20240117	-19.33	1050	20231024	140.48	3130	-19.33	20240117	1326	90.42	20240102	3130	-19.33	20240117	1050	140.48	20231024	0.31	N	080530	500	160 억		1099990	N	N	0	N	00	N
52	20240321	130639	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	10	2	0.42	762018515	322745	107.94	2440	2440	2335	3120	1680	2400	2361.05	3.44	0	36408	2560	2480	2400	2320	2240	2440	2280	160	720	500	1680	5	1	32002376	771	-5.26	2.74	12	1.01	-458.00	879.00	3130	20240117	-23.00	1050	20231024	129.52	3130	-23.00	20240117	1326	81.75	20240102	3130	-23.00	20240117	1050	129.52	20231024	0.31	N	080530	500	160 억		1099990	N	N	0	N	00	N
53	20240321	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-5	5	-0.21	728514985	308834	103.28	2440	2440	2335	3120	1680	2400	2358.92	3.44	0	29096	2560	2480	2400	2320	2240	2440	2280	160	720	500	1680	5	1	32002376	766	-5.23	2.72	12	0.97	-458.00	879.00	3130	20240117	-23.48	1050	20231024	128.10	3130	-23.48	20240117	1326	80.62	20240102	3130	-23.48	20240117	1050	128.10	20231024	0.31	N	080530	500	160 억		1099990	N	N	0	N	00	N
54	20240321	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-20	5	-0.83	668842650	283872	94.94	2440	2440	2335	3120	1680	2400	2356.14	3.44	0	30505	2560	2480	2400	2320	2240	2440	2280	160	720	500	1680	5	1	32002376	762	-5.20	2.71	12	0.89	-458.00	879.00	3130	20240117	-23.96	1050	20231024	126.67	3130	-23.96	20240117	1326	79.49	20240102	3130	-23.96	20240117	1050	126.67	20231024	0.31	N	080530	500	160 억		1099990	N	N	0	N	00	N
55	20240321	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-50	5	-2.08	332593680	141229	47.23	2440	2440	2335	3120	1680	2400	2355.00	3.44	0	-5374	2560	2480	2400	2320	2240	2440	2280	160	720	500	1680	5	1	32002376	752	-5.13	2.67	12	0.44	-458.00	879.00	3130	20240117	-24.92	1050	20231024	123.81	3130	-24.92	20240117	1326	77.22	20240102	3130	-24.92	20240117	1050	123.81	20231024	0.31	N	080530	500	160 억		1099990	N	N	0	N	00	N
56	20240321	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	15	2	0.62	13266970	5507	1.84	2440	2440	2380	3120	1680	2400	2409.11	3.44	0	-2834	2560	2480	2400	2320	2240	2440	2280	160	720	500	1680	5	1	32002376	773	-5.27	2.75	12	0.02	-458.00	879.00	3130	20240117	-22.84	1050	20231024	130.00	3130	-22.84	20240117	1326	82.13	20240102	3130	-22.84	20240117	1050	130.00	20231024	0.31	N	080530	500	160 억		1099990	N	N	0	N	00	N
57	20240320	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	20	2	0.84	719924915	298658	70.86	2415	2480	2320	3090	1670	2380	2410.54	3.18	0	78606	2556	2467	2396	2307	2236	2460	2300	160	710	500	1660	5	1	32002376	768	-5.24	2.73	12	0.93	-458.00	879.00	3130	20240117	-23.32	1050	20231024	128.57	3130	-23.32	20240117	1326	81.00	20240102	3130	-23.32	20240117	1050	128.57	20231024	0.31	N	080530	500	160 억		1019261	N	N	0	N	00	N
58	20240320	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	0	3	0.00	700957780	290735	68.98	2415	2480	2320	3090	1670	2380	2410.99	3.18	0	78277	2556	2467	2396	2307	2236	2460	2300	160	710	500	1660	5	1	32002376	762	-5.20	2.71	12	0.91	-458.00	879.00	3130	20240117	-23.96	1050	20231024	126.67	3130	-23.96	20240117	1326	79.49	20240102	3130	-23.96	20240117	1050	126.67	20231024	0.31	N	080530	500	160 억		1019261	N	N	0	N	00	N
59	20240320	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	45	2	1.89	593606545	245855	58.33	2415	2480	2320	3090	1670	2380	2414.46	3.18	0	71873	2556	2467	2396	2307	2236	2460	2300	160	710	500	1660	5	1	32002376	776	-5.29	2.76	12	0.77	-458.00	879.00	3130	20240117	-22.52	1050	20231024	130.95	3130	-22.52	20240117	1326	82.88	20240102	3130	-22.52	20240117	1050	130.95	20231024	0.31	N	080530	500	160 억		1019261	N	N	0	N	00	N
60	20240320	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	60	2	2.52	347050990	144670	34.32	2415	2455	2320	3090	1670	2380	2398.92	3.18	0	40488	2556	2467	2396	2307	2236	2460	2300	160	710	500	1660	5	1	32002376	781	-5.33	2.78	12	0.45	-458.00	879.00	3130	20240117	-22.04	1050	20231024	132.38	3130	-22.04	20240117	1326	84.01	20240102	3130	-22.04	20240117	1050	132.38	20231024	0.31	N	080530	500	160 억		1019261	N	N	0	N	00	N
61	20240320	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	60	2	2.52	327332685	136546	32.40	2415	2455	2320	3090	1670	2380	2397.24	3.18	0	36979	2556	2467	2396	2307	2236	2460	2300	160	710	500	1660	5	1	32002376	781	-5.33	2.78	12	0.43	-458.00	879.00	3130	20240117	-22.04	1050	20231024	132.38	3130	-22.04	20240117	1326	84.01	20240102	3130	-22.04	20240117	1050	132.38	20231024	0.31	N	080530	500	160 억		1019261	N	N	0	N	00	N
62	20240320	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	35	2	1.47	210959685	88457	20.99	2415	2440	2320	3090	1670	2380	2384.89	3.18	0	27127	2556	2467	2396	2307	2236	2460	2300	160	710	500	1660	5	1	32002376	773	-5.27	2.75	12	0.28	-458.00	879.00	3130	20240117	-22.84	1050	20231024	130.00	3130	-22.84	20240117	1326	82.13	20240102	3130	-22.84	20240117	1050	130.00	20231024	0.31	N	080530	500	160 억		1019261	N	N	0	N	00	N
63	20240320	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	10	2	0.42	139936300	58952	13.99	2415	2415	2320	3090	1670	2380	2373.73	3.18	0	15238	2556	2467	2396	2307	2236	2460	2300	160	710	500	1660	5	1	32002376	765	-5.22	2.72	12	0.18	-458.00	879.00	3130	20240117	-23.64	1050	20231024	127.62	3130	-23.64	20240117	1326	80.24	20240102	3130	-23.64	20240117	1050	127.62	20231024	0.31	N	080530	500	160 억		1019261	N	N	0	N	00	N
64	20240320	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-30	5	-1.26	48532640	20623	4.89	2415	2415	2320	3090	1670	2380	2353.26	3.18	0	2780	2556	2467	2396	2307	2236	2460	2300	160	710	500	1660	5	1	32002376	752	-5.13	2.67	12	0.06	-458.00	879.00	3130	20240117	-24.92	1050	20231024	123.81	3130	-24.92	20240117	1326	77.22	20240102	3130	-24.92	20240117	1050	123.81	20231024	0.31	N	080530	500	160 억		1019261	N	N	0	N	00	N
65	20240319	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-50	5	-2.06	998773250	418519	124.64	2380	2485	2325	3155	1705	2430	2386.46	3.24	0	-17555	2646	2537	2411	2302	2176	2592	2357	160	725	500	1700	5	1	32002376	762	-5.04	2.75	12	1.31	-472.00	865.00	3130	20240117	-23.96	1050	20231024	126.67	3130	-23.96	20240117	1326	79.49	20240102	3130	-23.96	20240117	1050	126.67	20231024	0.31	N	080530	500	160 억		1036424	N	N	0	N	00	N
66	20240319	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-40	5	-1.65	977416865	409572	121.98	2380	2485	2325	3155	1705	2430	2386.43	3.24	0	-15576	2646	2537	2411	2302	2176	2592	2357	160	725	500	1700	5	1	32002376	765	-5.06	2.76	12	1.28	-472.00	865.00	3130	20240117	-23.64	1050	20231024	127.62	3130	-23.64	20240117	1326	80.24	20240102	3130	-23.64	20240117	1050	127.62	20231024	0.31	N	080530	500	160 억		1036424	N	N	0	N	00	N
67	20240319	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-20	5	-0.82	513962210	215988	64.33	2380	2485	2325	3155	1705	2430	2379.59	3.24	0	-14537	2646	2537	2411	2302	2176	2592	2357	160	725	500	1700	5	1	32002376	771	-5.11	2.79	12	0.67	-472.00	865.00	3130	20240117	-23.00	1050	20231024	129.52	3130	-23.00	20240117	1326	81.75	20240102	3130	-23.00	20240117	1050	129.52	20231024	0.31	N	080530	500	160 억		1036424	N	N	0	N	00	N
68	20240319	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-30	5	-1.23	408658760	172693	51.43	2380	2450	2325	3155	1705	2430	2366.39	3.24	0	-8865	2646	2537	2411	2302	2176	2592	2357	160	725	500	1700	5	1	32002376	768	-5.08	2.77	12	0.54	-472.00	865.00	3130	20240117	-23.32	1050	20231024	128.57	3130	-23.32	20240117	1326	81.00	20240102	3130	-23.32	20240117	1050	128.57	20231024	0.31	N	080530	500	160 억		1036424	N	N	0	N	00	N
69	20240319	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-40	5	-1.65	400065905	169110	50.36	2380	2450	2325	3155	1705	2430	2365.71	3.24	0	-7502	2646	2537	2411	2302	2176	2592	2357	160	725	500	1700	5	1	32002376	765	-5.06	2.76	12	0.53	-472.00	865.00	3130	20240117	-23.64	1050	20231024	127.62	3130	-23.64	20240117	1326	80.24	20240102	3130	-23.64	20240117	1050	127.62	20231024	0.31	N	080530	500	160 억		1036424	N	N	0	N	00	N
70	20240319	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-45	5	-1.85	358173655	151595	45.15	2380	2450	2325	3155	1705	2430	2362.70	3.24	0	-11511	2646	2537	2411	2302	2176	2592	2357	160	725	500	1700	5	1	32002376	763	-5.05	2.76	12	0.47	-472.00	865.00	3130	20240117	-23.80	1050	20231024	127.14	3130	-23.80	20240117	1326	79.86	20240102	3130	-23.80	20240117	1050	127.14	20231024	0.31	N	080530	500	160 억		1036424	N	N	0	N	00	N
71	20240319	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-40	5	-1.65	303563160	128575	38.29	2380	2450	2325	3155	1705	2430	2360.98	3.24	0	-13026	2646	2537	2411	2302	2176	2592	2357	160	725	500	1700	5	1	32002376	765	-5.06	2.76	12	0.40	-472.00	865.00	3130	20240117	-23.64	1050	20231024	127.62	3130	-23.64	20240117	1326	80.24	20240102	3130	-23.64	20240117	1050	127.62	20231024	0.31	N	080530	500	160 억		1036424	N	N	0	N	00	N
72	20240319	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-50	5	-2.06	23297420	9797	2.92	2380	2420	2360	3155	1705	2430	2378.02	3.24	0	236	2646	2537	2411	2302	2176	2592	2357	160	725	500	1700	5	1	32002376	762	-5.04	2.75	12	0.03	-472.00	865.00	3130	20240117	-23.96	1050	20231024	126.67	3130	-23.96	20240117	1326	79.49	20240102	3130	-23.96	20240117	1050	126.67	20231024	0.31	N	080530	500	160 억		1036424	N	N	0	N	00	N
73	20240318	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	100	2	4.29	816770395	335651	53.77	2335	2520	2285	3025	1635	2330	2433.69	3.13	0	34688	2723	2526	2403	2206	2083	2465	2145	160	695	500	1630	5	1	32002376	778	-5.15	2.81	12	1.05	-472.00	865.00	3130	20240117	-22.36	1050	20231024	131.43	3130	-22.36	20240117	1326	83.26	20240102	3130	-22.36	20240117	1050	131.43	20231024	0.31	N	080530	500	160 억		1002865	N	N	0	N	00	N
74	20240318	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	60	2	2.58	761308955	312884	50.12	2335	2520	2285	3025	1635	2330	2433.52	3.13	0	39838	2723	2526	2403	2206	2083	2465	2145	160	695	500	1630	5	1	32002376	765	-5.06	2.76	12	0.98	-472.00	865.00	3130	20240117	-23.64	1050	20231024	127.62	3130	-23.64	20240117	1326	80.24	20240102	3130	-23.64	20240117	1050	127.62	20231024	0.31	N	080530	500	160 억		1002865	N	N	0	N	00	N
75	20240318	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	40	2	1.72	718812300	295132	47.28	2335	2520	2285	3025	1635	2330	2435.91	3.13	0	38599	2723	2526	2403	2206	2083	2465	2145	160	695	500	1630	5	1	32002376	758	-5.02	2.74	12	0.92	-472.00	865.00	3130	20240117	-24.28	1050	20231024	125.71	3130	-24.28	20240117	1326	78.73	20240102	3130	-24.28	20240117	1050	125.71	20231024	0.31	N	080530	500	160 억		1002865	N	N	0	N	00	N
76	20240318	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	40	2	1.72	691854045	283770	45.46	2335	2520	2285	3025	1635	2330	2438.45	3.13	0	38894	2723	2526	2403	2206	2083	2465	2145	160	695	500	1630	5	1	32002376	758	-5.02	2.74	12	0.89	-472.00	865.00	3130	20240117	-24.28	1050	20231024	125.71	3130	-24.28	20240117	1326	78.73	20240102	3130	-24.28	20240117	1050	125.71	20231024	0.31	N	080530	500	160 억		1002865	N	N	0	N	00	N
77	20240318	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	80	2	3.43	640698005	262301	42.02	2335	2520	2285	3025	1635	2330	2443.02	3.13	0	40336	2723	2526	2403	2206	2083	2465	2145	160	695	500	1630	5	1	32002376	771	-5.11	2.79	12	0.82	-472.00	865.00	3130	20240117	-23.00	1050	20231024	129.52	3130	-23.00	20240117	1326	81.75	20240102	3130	-23.00	20240117	1050	129.52	20231024	0.31	N	080530	500	160 억		1002865	N	N	0	N	00	N
78	20240318	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	90	2	3.86	578777395	236574	37.90	2335	2520	2285	3025	1635	2330	2446.97	3.13	0	38536	2723	2526	2403	2206	2083	2465	2145	160	695	500	1630	5	1	32002376	774	-5.13	2.80	12	0.74	-472.00	865.00	3130	20240117	-22.68	1050	20231024	130.48	3130	-22.68	20240117	1326	82.50	20240102	3130	-22.68	20240117	1050	130.48	20231024	0.31	N	080530	500	160 억		1002865	N	N	0	N	00	N
79	20240318	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	135	2	5.79	504444580	205817	32.97	2335	2520	2285	3025	1635	2330	2451.51	3.13	0	42104	2723	2526	2403	2206	2083	2465	2145	160	695	500	1630	5	1	32002376	789	-5.22	2.85	12	0.64	-472.00	865.00	3130	20240117	-21.25	1050	20231024	134.76	3130	-21.25	20240117	1326	85.90	20240102	3130	-21.25	20240117	1050	134.76	20231024	0.31	N	080530	500	160 억		1002865	N	N	0	N	00	N
80	20240318	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	20	2	0.86	34328875	14850	2.38	2335	2355	2285	3025	1635	2330	2310.43	3.13	0	-4139	2723	2526	2403	2206	2083	2465	2145	160	695	500	1630	5	1	32002376	752	-4.98	2.72	12	0.05	-472.00	865.00	3130	20240117	-24.92	1050	20231024	123.81	3130	-24.92	20240117	1326	77.22	20240102	3130	-24.92	20240117	1050	123.81	20231024	0.31	N	080530	500	160 억		1002865	N	N	0	N	00	N
81	20240315	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-125	5	-5.09	1477070480	623006	188.25	2500	2600	2280	3190	1720	2455	2370.88	3.54	0	-129307	2665	2560	2440	2335	2215	2612	2387	160	735	500	1710	5	1	32002376	746	-4.94	2.69	12	1.95	-472.00	865.00	3130	20240117	-25.56	1050	20231024	121.90	3130	-25.56	20240117	1326	75.72	20240102	3130	-25.56	20240117	1050	121.90	20231024	0.32	N	080530	500	160 억		1133697	N	N	0	N	00	N
82	20240315	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-85	5	-3.46	1388398350	585112	176.80	2500	2600	2280	3190	1720	2455	2372.88	3.54	0	-128712	2665	2560	2440	2335	2215	2612	2387	160	735	500	1710	5	1	32002376	758	-5.02	2.74	12	1.83	-472.00	865.00	3130	20240117	-24.28	1050	20231024	125.71	3130	-24.28	20240117	1326	78.73	20240102	3130	-24.28	20240117	1050	125.71	20231024	0.32	N	080530	500	160 억		1133697	N	N	0	N	00	N
83	20240315	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-115	5	-4.68	1289077525	542740	164.00	2500	2600	2280	3190	1720	2455	2375.13	3.54	0	-107643	2665	2560	2440	2335	2215	2612	2387	160	735	500	1710	5	1	32002376	749	-4.96	2.71	12	1.70	-472.00	865.00	3130	20240117	-25.24	1050	20231024	122.86	3130	-25.24	20240117	1326	76.47	20240102	3130	-25.24	20240117	1050	122.86	20231024	0.32	N	080530	500	160 억		1133697	N	N	0	N	00	N
84	20240315	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-145	5	-5.91	1168797705	490942	148.35	2500	2600	2280	3190	1720	2455	2380.72	3.54	0	-98078	2665	2560	2440	2335	2215	2612	2387	160	735	500	1710	5	1	32002376	739	-4.89	2.67	12	1.53	-472.00	865.00	3130	20240117	-26.20	1050	20231024	120.00	3130	-26.20	20240117	1326	74.21	20240102	3130	-26.20	20240117	1050	120.00	20231024	0.32	N	080530	500	160 억		1133697	N	N	0	N	00	N
85	20240315	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-130	5	-5.30	1132356695	475216	143.59	2500	2600	2280	3190	1720	2455	2382.83	3.54	0	-92364	2665	2560	2440	2335	2215	2612	2387	160	735	500	1710	5	1	32002376	744	-4.93	2.69	12	1.48	-472.00	865.00	3130	20240117	-25.72	1050	20231024	121.43	3130	-25.72	20240117	1326	75.34	20240102	3130	-25.72	20240117	1050	121.43	20231024	0.32	N	080530	500	160 억		1133697	N	N	0	N	00	N
86	20240315	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-150	5	-6.11	832710300	345042	104.26	2500	2600	2280	3190	1720	2455	2413.36	3.54	0	-88590	2665	2560	2440	2335	2215	2612	2387	160	735	500	1710	5	1	32002376	738	-4.88	2.66	12	1.08	-472.00	865.00	3130	20240117	-26.36	1050	20231024	119.52	3130	-26.36	20240117	1326	73.83	20240102	3130	-26.36	20240117	1050	119.52	20231024	0.32	N	080530	500	160 억		1133697	N	N	0	N	00	N
87	20240315	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-125	5	-5.09	577677095	234422	70.83	2500	2600	2325	3190	1720	2455	2464.26	3.54	0	-46231	2665	2560	2440	2335	2215	2612	2387	160	735	500	1710	5	1	32002376	746	-4.94	2.69	12	0.73	-472.00	865.00	3130	20240117	-25.56	1050	20231024	121.90	3130	-25.56	20240117	1326	75.72	20240102	3130	-25.56	20240117	1050	121.90	20231024	0.32	N	080530	500	160 억		1133697	N	N	0	N	00	N
88	20240315	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	135	2	5.50	131450870	51568	15.58	2500	2600	2500	3190	1720	2455	2549.08	3.54	0	-10094	2665	2560	2440	2335	2215	2612	2387	160	735	500	1710	5	1	32002376	829	-5.49	2.99	12	0.16	-472.00	865.00	3130	20240117	-17.25	1050	20231024	146.67	3130	-17.25	20240117	1326	95.32	20240102	3130	-17.25	20240117	1050	146.67	20231024	0.32	N	080530	500	160 억		1133697	N	N	0	N	00	N
89	20240314	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	5	2	0.20	778355700	327805	55.38	2405	2545	2320	3185	1715	2450	2374.26	3.47	0	16271	2790	2620	2420	2250	2050	2705	2335	160	735	500	1710	5	1	32002376	786	-5.20	2.84	12	1.02	-472.00	865.00	3130	20240117	-21.57	1050	20231024	133.81	3130	-21.57	20240117	1326	85.14	20240102	3130	-21.57	20240117	1050	133.81	20231024	0.32	N	080530	500	160 억		1111708	N	N	0	N	00	N
90	20240314	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-80	5	-3.27	706551865	298484	50.43	2405	2510	2320	3185	1715	2450	2367.05	3.47	0	20263	2790	2620	2420	2250	2050	2705	2335	160	735	500	1710	5	1	32002376	758	-5.02	2.74	12	0.93	-472.00	865.00	3130	20240117	-24.28	1050	20231024	125.71	3130	-24.28	20240117	1326	78.73	20240102	3130	-24.28	20240117	1050	125.71	20231024	0.32	N	080530	500	160 억		1111708	N	N	0	N	00	N
91	20240314	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-105	5	-4.29	644347830	271986	45.95	2405	2510	2320	3185	1715	2450	2368.95	3.47	0	15795	2790	2620	2420	2250	2050	2705	2335	160	735	500	1710	5	1	32002376	750	-4.97	2.71	12	0.85	-472.00	865.00	3130	20240117	-25.08	1050	20231024	123.33	3130	-25.08	20240117	1326	76.85	20240102	3130	-25.08	20240117	1050	123.33	20231024	0.32	N	080530	500	160 억		1111708	N	N	0	N	00	N
92	20240314	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-115	5	-4.69	587800160	247829	41.87	2405	2510	2320	3185	1715	2450	2371.70	3.47	0	13185	2790	2620	2420	2250	2050	2705	2335	160	735	500	1710	5	1	32002376	747	-4.95	2.70	12	0.77	-472.00	865.00	3130	20240117	-25.40	1050	20231024	122.38	3130	-25.40	20240117	1326	76.09	20240102	3130	-25.40	20240117	1050	122.38	20231024	0.32	N	080530	500	160 억		1111708	N	N	0	N	00	N
93	20240314	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-100	5	-4.08	489438890	205704	34.75	2405	2510	2335	3185	1715	2450	2379.23	3.47	0	19357	2790	2620	2420	2250	2050	2705	2335	160	735	500	1710	5	1	32002376	752	-4.98	2.72	12	0.64	-472.00	865.00	3130	20240117	-24.92	1050	20231024	123.81	3130	-24.92	20240117	1326	77.22	20240102	3130	-24.92	20240117	1050	123.81	20231024	0.32	N	080530	500	160 억		1111708	N	N	0	N	00	N
94	20240314	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-85	5	-3.47	423132420	177471	29.98	2405	2510	2350	3185	1715	2450	2384.12	3.47	0	20589	2790	2620	2420	2250	2050	2705	2335	160	735	500	1710	5	1	32002376	757	-5.01	2.73	12	0.55	-472.00	865.00	3130	20240117	-24.44	1050	20231024	125.24	3130	-24.44	20240117	1326	78.36	20240102	3130	-24.44	20240117	1050	125.24	20231024	0.32	N	080530	500	160 억		1111708	N	N	0	N	00	N
95	20240314	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-45	5	-1.84	337041610	141060	23.83	2405	2510	2350	3185	1715	2450	2389.21	3.47	0	16674	2790	2620	2420	2250	2050	2705	2335	160	735	500	1710	5	1	32002376	770	-5.10	2.78	12	0.44	-472.00	865.00	3130	20240117	-23.16	1050	20231024	129.05	3130	-23.16	20240117	1326	81.37	20240102	3130	-23.16	20240117	1050	129.05	20231024	0.32	N	080530	500	160 억		1111708	N	N	0	N	00	N
96	20240314	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-5	5	-0.20	57592310	23506	3.97	2405	2510	2400	3185	1715	2450	2450.11	3.47	0	4018	2790	2620	2420	2250	2050	2705	2335	160	735	500	1710	5	1	32002376	782	-5.18	2.83	12	0.07	-472.00	865.00	3130	20240117	-21.88	1050	20231024	132.86	3130	-21.88	20240117	1326	84.39	20240102	3130	-21.88	20240117	1050	132.86	20231024	0.32	N	080530	500	160 억		1111708	N	N	0	N	00	N
97	20240313	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	165	2	7.22	1455957610	591302	530.39	2270	2590	2220	2970	1600	2285	2462.29	3.53	0	-1793	2415	2350	2310	2245	2205	2330	2225	160	685	500	1590	5	1	32002376	784	-5.19	2.83	12	1.85	-472.00	865.00	3130	20240117	-21.73	1050	20231024	133.33	3130	-21.73	20240117	1326	84.77	20240102	3130	-21.73	20240117	1050	133.33	20231024	0.32	N	080530	500	160 억		1130323	N	N	0	N	00	N
98	20240313	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	135	2	5.91	1404584150	570224	511.48	2270	2590	2220	2970	1600	2285	2463.21	3.53	0	-6667	2415	2350	2310	2245	2205	2330	2225	160	685	500	1590	5	1	32002376	774	-5.13	2.80	12	1.78	-472.00	865.00	3130	20240117	-22.68	1050	20231024	130.48	3130	-22.68	20240117	1326	82.50	20240102	3130	-22.68	20240117	1050	130.48	20231024	0.32	N	080530	500	160 억		1130323	N	N	0	N	00	N
99	20240313	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	180	2	7.88	1266151045	513727	460.80	2270	2590	2220	2970	1600	2285	2464.64	3.53	0	-11575	2415	2350	2310	2245	2205	2330	2225	160	685	500	1590	5	1	32002376	789	-5.22	2.85	12	1.61	-472.00	865.00	3130	20240117	-21.25	1050	20231024	134.76	3130	-21.25	20240117	1326	85.90	20240102	3130	-21.25	20240117	1050	134.76	20231024	0.32	N	080530	500	160 억		1130323	N	N	0	N	00	N
100	20240313	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	195	2	8.53	518643510	216953	194.60	2270	2490	2220	2970	1600	2285	2390.58	3.53	0	-20750	2415	2350	2310	2245	2205	2330	2225	160	685	500	1590	5	1	32002376	794	-5.25	2.87	12	0.68	-472.00	865.00	3130	20240117	-20.77	1050	20231024	136.19	3130	-20.77	20240117	1326	87.03	20240102	3130	-20.77	20240117	1050	136.19	20231024	0.32	N	080530	500	160 억		1130323	N	N	0	N	00	N
101	20240313	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	140	2	6.13	392936195	165251	148.23	2270	2490	2220	2970	1600	2285	2377.81	3.53	0	-36704	2415	2350	2310	2245	2205	2330	2225	160	685	500	1590	5	1	32002376	776	-5.14	2.80	12	0.52	-472.00	865.00	3130	20240117	-22.52	1050	20231024	130.95	3130	-22.52	20240117	1326	82.88	20240102	3130	-22.52	20240117	1050	130.95	20231024	0.32	N	080530	500	160 억		1130323	N	N	0	N	00	N
102	20240313	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	55	2	2.41	115805105	50752	45.52	2270	2360	2220	2970	1600	2285	2281.78	3.53	0	2328	2415	2350	2310	2245	2205	2330	2225	160	685	500	1590	5	1	32002376	749	-4.96	2.71	12	0.16	-472.00	865.00	3130	20240117	-25.24	1050	20231024	122.86	3130	-25.24	20240117	1326	76.47	20240102	3130	-25.24	20240117	1050	122.86	20231024	0.32	N	080530	500	160 억		1130323	N	N	0	N	00	N
103	20240313	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	10	2	0.44	99699915	43776	39.27	2270	2360	2220	2970	1600	2285	2277.50	3.53	0	1770	2415	2350	2310	2245	2205	2330	2225	160	685	500	1590	5	1	32002376	734	-4.86	2.65	12	0.14	-472.00	865.00	3130	20240117	-26.68	1050	20231024	118.57	3130	-26.68	20240117	1326	73.08	20240102	3130	-26.68	20240117	1050	118.57	20231024	0.32	N	080530	500	160 억		1130323	N	N	0	N	00	N
104	20240313	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	25	2	1.09	12348975	5360	4.81	2270	2330	2270	2970	1600	2285	2303.91	3.53	0	-2642	2415	2350	2310	2245	2205	2330	2225	160	685	500	1590	5	1	32002376	739	-4.89	2.67	12	0.02	-472.00	865.00	3130	20240117	-26.20	1050	20231024	120.00	3130	-26.20	20240117	1326	74.21	20240102	3130	-26.20	20240117	1050	120.00	20231024	0.32	N	080530	500	160 억		1130323	N	N	0	N	00	N
105	20240312	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-20	5	-0.87	257599230	111385	77.09	2315	2375	2270	2995	1615	2305	2312.69	3.70	0	-52167	2458	2381	2303	2226	2148	2420	2265	160	690	500	1610	5	1	32002376	731	-4.84	2.64	12	0.35	-472.00	865.00	3130	20240117	-27.00	1050	20231024	117.62	3130	-27.00	20240117	1326	72.32	20240102	3130	-27.00	20240117	1050	117.62	20231024	0.31	N	080530	500	160 억		1183974	N	N	0	N	00	N
106	20240312	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-25	5	-1.08	254861890	110188	76.26	2315	2375	2270	2995	1615	2305	2312.97	3.70	0	-51957	2458	2381	2303	2226	2148	2420	2265	160	690	500	1610	5	1	32002376	730	-4.83	2.64	12	0.34	-472.00	865.00	3130	20240117	-27.16	1050	20231024	117.14	3130	-27.16	20240117	1326	71.95	20240102	3130	-27.16	20240117	1050	117.14	20231024	0.31	N	080530	500	160 억		1183974	N	N	0	N	00	N
107	20240312	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-25	5	-1.08	217663790	93874	64.97	2315	2375	2270	2995	1615	2305	2318.68	3.70	0	-43553	2458	2381	2303	2226	2148	2420	2265	160	690	500	1610	5	1	32002376	730	-4.83	2.64	12	0.29	-472.00	865.00	3130	20240117	-27.16	1050	20231024	117.14	3130	-27.16	20240117	1326	71.95	20240102	3130	-27.16	20240117	1050	117.14	20231024	0.31	N	080530	500	160 억		1183974	N	N	0	N	00	N
108	20240312	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	30	2	1.30	111581805	47681	33.00	2315	2375	2315	2995	1615	2305	2340.17	3.70	0	-1851	2458	2381	2303	2226	2148	2420	2265	160	690	500	1610	5	1	32002376	747	-4.95	2.70	12	0.15	-472.00	865.00	3130	20240117	-25.40	1050	20231024	122.38	3130	-25.40	20240117	1326	76.09	20240102	3130	-25.40	20240117	1050	122.38	20231024	0.31	N	080530	500	160 억		1183974	N	N	0	N	00	N
109	20240312	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	35	2	1.52	98648850	42129	29.16	2315	2375	2315	2995	1615	2305	2341.59	3.70	0	391	2458	2381	2303	2226	2148	2420	2265	160	690	500	1610	5	1	32002376	749	-4.96	2.71	12	0.13	-472.00	865.00	3130	20240117	-25.24	1050	20231024	122.86	3130	-25.24	20240117	1326	76.47	20240102	3130	-25.24	20240117	1050	122.86	20231024	0.31	N	080530	500	160 억		1183974	N	N	0	N	00	N
110	20240312	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	45	2	1.95	86687865	37032	25.63	2315	2375	2315	2995	1615	2305	2340.89	3.70	0	1676	2458	2381	2303	2226	2148	2420	2265	160	690	500	1610	5	1	32002376	752	-4.98	2.72	12	0.12	-472.00	865.00	3130	20240117	-24.92	1050	20231024	123.81	3130	-24.92	20240117	1326	77.22	20240102	3130	-24.92	20240117	1050	123.81	20231024	0.31	N	080530	500	160 억		1183974	N	N	0	N	00	N
111	20240312	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	45	2	1.95	60825400	26069	18.04	2315	2365	2315	2995	1615	2305	2333.25	3.70	0	34	2458	2381	2303	2226	2148	2420	2265	160	690	500	1610	5	1	32002376	752	-4.98	2.72	12	0.08	-472.00	865.00	3130	20240117	-24.92	1050	20231024	123.81	3130	-24.92	20240117	1326	77.22	20240102	3130	-24.92	20240117	1050	123.81	20231024	0.31	N	080530	500	160 억		1183974	N	N	0	N	00	N
112	20240312	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	45	2	1.95	5677090	2435	1.69	2315	2365	2315	2995	1615	2305	2331.45	3.70	0	-701	2458	2381	2303	2226	2148	2420	2265	160	690	500	1610	5	1	32002376	752	-4.98	2.72	12	0.01	-472.00	865.00	3130	20240117	-24.92	1050	20231024	123.81	3130	-24.92	20240117	1326	77.22	20240102	3130	-24.92	20240117	1050	123.81	20231024	0.31	N	080530	500	160 억		1183974	N	N	0	N	00	N
113	20240311	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	0	3	0.00	335119600	144324	21.05	2300	2380	2225	2995	1615	2305	2321.99	3.75	0	-16379	2595	2450	2315	2170	2035	2522	2242	160	690	500	1610	5	1	32002376	738	-4.88	2.66	12	0.45	-472.00	865.00	3130	20240117	-26.36	1050	20231024	119.52	3130	-26.36	20240117	1326	73.83	20240102	3130	-26.36	20240117	1050	119.52	20231024	0.31	N	080530	500	160 억		1200043	N	N	0	N	00	N
114	20240311	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	10	2	0.43	324725635	139822	20.39	2300	2380	2225	2995	1615	2305	2322.42	3.75	0	-16896	2595	2450	2315	2170	2035	2522	2242	160	690	500	1610	5	1	32002376	741	-4.90	2.68	12	0.44	-472.00	865.00	3130	20240117	-26.04	1050	20231024	120.48	3130	-26.04	20240117	1326	74.59	20240102	3130	-26.04	20240117	1050	120.48	20231024	0.31	N	080530	500	160 억		1200043	N	N	0	N	00	N
115	20240311	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	20	2	0.87	283831370	122059	17.80	2300	2380	2225	2995	1615	2305	2325.36	3.75	0	-13102	2595	2450	2315	2170	2035	2522	2242	160	690	500	1610	5	1	32002376	744	-4.93	2.69	12	0.38	-472.00	865.00	3130	20240117	-25.72	1050	20231024	121.43	3130	-25.72	20240117	1326	75.34	20240102	3130	-25.72	20240117	1050	121.43	20231024	0.31	N	080530	500	160 억		1200043	N	N	0	N	00	N
116	20240311	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	35	2	1.52	264883825	113875	16.61	2300	2380	2225	2995	1615	2305	2326.09	3.75	0	-9851	2595	2450	2315	2170	2035	2522	2242	160	690	500	1610	5	1	32002376	749	-4.96	2.71	12	0.36	-472.00	865.00	3130	20240117	-25.24	1050	20231024	122.86	3130	-25.24	20240117	1326	76.47	20240102	3130	-25.24	20240117	1050	122.86	20231024	0.31	N	080530	500	160 억		1200043	N	N	0	N	00	N
117	20240311	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	25	2	1.08	236055895	101449	14.80	2300	2380	2225	2995	1615	2305	2326.84	3.75	0	-11033	2595	2450	2315	2170	2035	2522	2242	160	690	500	1610	5	1	32002376	746	-4.94	2.69	12	0.32	-472.00	865.00	3130	20240117	-25.56	1050	20231024	121.90	3130	-25.56	20240117	1326	75.72	20240102	3130	-25.56	20240117	1050	121.90	20231024	0.31	N	080530	500	160 억		1200043	N	N	0	N	00	N
118	20240311	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	65	2	2.82	175883470	75714	11.04	2300	2380	2225	2995	1615	2305	2323.00	3.75	0	764	2595	2450	2315	2170	2035	2522	2242	160	690	500	1610	5	1	32002376	758	-5.02	2.74	12	0.24	-472.00	865.00	3130	20240117	-24.28	1050	20231024	125.71	3130	-24.28	20240117	1326	78.73	20240102	3130	-24.28	20240117	1050	125.71	20231024	0.31	N	080530	500	160 억		1200043	N	N	0	N	00	N
119	20240311	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	55	2	2.39	130711625	56511	8.24	2300	2375	2225	2995	1615	2305	2313.03	3.75	0	-1716	2595	2450	2315	2170	2035	2522	2242	160	690	500	1610	5	1	32002376	755	-5.00	2.73	12	0.18	-472.00	865.00	3130	20240117	-24.60	1050	20231024	124.76	3130	-24.60	20240117	1326	77.98	20240102	3130	-24.60	20240117	1050	124.76	20231024	0.31	N	080530	500	160 억		1200043	N	N	0	N	00	N
120	20240311	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-25	5	-1.08	19873820	8775	1.28	2300	2300	2225	2995	1615	2305	2264.82	3.75	0	1307	2595	2450	2315	2170	2035	2522	2242	160	690	500	1610	5	1	32002376	730	-4.83	2.64	12	0.03	-472.00	865.00	3130	20240117	-27.16	1050	20231024	117.14	3130	-27.16	20240117	1326	71.95	20240102	3130	-27.16	20240117	1050	117.14	20231024	0.31	N	080530	500	160 억		1200043	N	N	0	N	00	N
121	20240308	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	135	2	6.22	1607680275	685122	87.22	2180	2460	2180	2820	1520	2170	2346.62	3.36	0	125090	2756	2462	2316	2022	1876	2390	1950	160	650	500	1510	5	1	32002376	738	-4.88	2.66	12	2.14	-472.00	865.00	3130	20240117	-26.36	1050	20231024	119.52	3130	-26.36	20240117	1326	73.83	20240102	3130	-26.36	20240117	1050	119.52	20231024	0.31	N	080530	500	160 억		1075982	N	N	0	N	00	N
122	20240308	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	165	2	7.60	1580673270	673412	85.73	2180	2460	2180	2820	1520	2170	2347.26	3.36	0	124226	2756	2462	2316	2022	1876	2390	1950	160	650	500	1510	5	1	32002376	747	-4.95	2.70	12	2.10	-472.00	865.00	3130	20240117	-25.40	1050	20231024	122.38	3130	-25.40	20240117	1326	76.09	20240102	3130	-25.40	20240117	1050	122.38	20231024	0.31	N	080530	500	160 억		1075982	N	N	0	N	00	N
123	20240308	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	155	2	7.14	1526858375	650176	82.77	2180	2460	2180	2820	1520	2170	2348.38	3.36	0	117942	2756	2462	2316	2022	1876	2390	1950	160	650	500	1510	5	1	32002376	744	-4.93	2.69	12	2.03	-472.00	865.00	3130	20240117	-25.72	1050	20231024	121.43	3130	-25.72	20240117	1326	75.34	20240102	3130	-25.72	20240117	1050	121.43	20231024	0.31	N	080530	500	160 억		1075982	N	N	0	N	00	N
124	20240308	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	190	2	8.76	1484073540	631822	80.43	2180	2460	2180	2820	1520	2170	2348.88	3.36	0	118131	2756	2462	2316	2022	1876	2390	1950	160	650	500	1510	5	1	32002376	755	-5.00	2.73	12	1.97	-472.00	865.00	3130	20240117	-24.60	1050	20231024	124.76	3130	-24.60	20240117	1326	77.98	20240102	3130	-24.60	20240117	1050	124.76	20231024	0.31	N	080530	500	160 억		1075982	N	N	0	N	00	N
125	20240308	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	135	2	6.22	1372214310	583778	74.32	2180	2460	2180	2820	1520	2170	2350.58	3.36	0	110659	2756	2462	2316	2022	1876	2390	1950	160	650	500	1510	5	1	32002376	738	-4.88	2.66	12	1.82	-472.00	865.00	3130	20240117	-26.36	1050	20231024	119.52	3130	-26.36	20240117	1326	73.83	20240102	3130	-26.36	20240117	1050	119.52	20231024	0.31	N	080530	500	160 억		1075982	N	N	0	N	00	N
126	20240308	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	215	2	9.91	1220202965	518839	66.05	2180	2460	2180	2820	1520	2170	2351.79	3.36	0	97739	2756	2462	2316	2022	1876	2390	1950	160	650	500	1510	5	1	32002376	763	-5.05	2.76	12	1.62	-472.00	865.00	3130	20240117	-23.80	1050	20231024	127.14	3130	-23.80	20240117	1326	79.86	20240102	3130	-23.80	20240117	1050	127.14	20231024	0.31	N	080530	500	160 억		1075982	N	N	0	N	00	N
127	20240308	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	190	2	8.76	969535440	414779	52.80	2180	2440	2180	2820	1520	2170	2337.47	3.36	0	76232	2756	2462	2316	2022	1876	2390	1950	160	650	500	1510	5	1	32002376	755	-5.00	2.73	12	1.30	-472.00	865.00	3130	20240117	-24.60	1050	20231024	124.76	3130	-24.60	20240117	1326	77.98	20240102	3130	-24.60	20240117	1050	124.76	20231024	0.31	N	080530	500	160 억		1075982	N	N	0	N	00	N
128	20240308	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	125	2	5.76	116620425	51481	6.55	2180	2320	2180	2820	1520	2170	2265.31	3.36	0	17750	2756	2462	2316	2022	1876	2390	1950	160	650	500	1510	5	1	32002376	734	-4.86	2.65	12	0.16	-472.00	865.00	3130	20240117	-26.68	1050	20231024	118.57	3130	-26.68	20240117	1326	73.08	20240102	3130	-26.68	20240117	1050	118.57	20231024	0.31	N	080530	500	160 억		1075982	N	N	0	N	00	N
129	20240307	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-450	5	-17.18	1812652880	782796	77.82	2575	2610	2170	3405	1835	2620	2315.94	4.34	0	-331940	2933	2776	2463	2306	1993	2855	2385	160	785	500	1830	5	1	32002376	694	-4.60	2.51	12	2.45	-472.00	865.00	3130	20240117	-30.67	1050	20231024	106.67	3130	-30.67	20240117	1326	63.65	20240102	3130	-30.67	20240117	1050	106.67	20231024	0.30	N	080530	500	160 억		1388442	N	N	0	N	00	N
130	20240307	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-390	5	-14.89	1636777600	702819	69.87	2575	2610	2210	3405	1835	2620	2328.87	4.34	0	-305800	2933	2776	2463	2306	1993	2855	2385	160	785	500	1830	5	1	32002376	714	-4.72	2.58	12	2.20	-472.00	865.00	3130	20240117	-28.75	1050	20231024	112.38	3130	-28.75	20240117	1326	68.17	20240102	3130	-28.75	20240117	1050	112.38	20231024	0.30	N	080530	500	160 억		1388442	N	N	0	N	00	N
131	20240307	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-370	5	-14.12	1474874445	630133	62.65	2575	2610	2240	3405	1835	2620	2340.57	4.34	0	-263254	2933	2776	2463	2306	1993	2855	2385	160	785	500	1830	5	1	32002376	720	-4.77	2.60	12	1.97	-472.00	865.00	3130	20240117	-28.12	1050	20231024	114.29	3130	-28.12	20240117	1326	69.68	20240102	3130	-28.12	20240117	1050	114.29	20231024	0.30	N	080530	500	160 억		1388442	N	N	0	N	00	N
132	20240307	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-330	5	-12.60	1217090000	515925	51.29	2575	2610	2240	3405	1835	2620	2359.04	4.34	0	-239183	2933	2776	2463	2306	1993	2855	2385	160	785	500	1830	5	1	32002376	733	-4.85	2.65	12	1.61	-472.00	865.00	3130	20240117	-26.84	1050	20231024	118.10	3130	-26.84	20240117	1326	72.70	20240102	3130	-26.84	20240117	1050	118.10	20231024	0.30	N	080530	500	160 억		1388442	N	N	0	N	00	N
133	20240307	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-370	5	-14.12	1126917045	476134	47.34	2575	2610	2240	3405	1835	2620	2366.80	4.34	0	-220900	2933	2776	2463	2306	1993	2855	2385	160	785	500	1830	5	1	32002376	720	-4.77	2.60	12	1.49	-472.00	865.00	3130	20240117	-28.12	1050	20231024	114.29	3130	-28.12	20240117	1326	69.68	20240102	3130	-28.12	20240117	1050	114.29	20231024	0.30	N	080530	500	160 억		1388442	N	N	0	N	00	N
134	20240307	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-360	5	-13.74	958368955	401512	39.92	2575	2610	2250	3405	1835	2620	2386.90	4.34	0	-171066	2933	2776	2463	2306	1993	2855	2385	160	785	500	1830	5	1	32002376	723	-4.79	2.61	12	1.25	-472.00	865.00	3130	20240117	-27.80	1050	20231024	115.24	3130	-27.80	20240117	1326	70.44	20240102	3130	-27.80	20240117	1050	115.24	20231024	0.30	N	080530	500	160 억		1388442	N	N	0	N	00	N
135	20240307	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-320	5	-12.21	686001710	282391	28.07	2575	2610	2295	3405	1835	2620	2429.26	4.34	0	-129505	2933	2776	2463	2306	1993	2855	2385	160	785	500	1830	5	1	32002376	736	-4.87	2.66	12	0.88	-472.00	865.00	3130	20240117	-26.52	1050	20231024	119.05	3130	-26.52	20240117	1326	73.45	20240102	3130	-26.52	20240117	1050	119.05	20231024	0.30	N	080530	500	160 억		1388442	N	N	0	N	00	N
136	20240307	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-100	5	-3.82	125801220	49609	4.93	2575	2610	2500	3405	1835	2620	2535.84	4.34	0	-8843	2933	2776	2463	2306	1993	2855	2385	160	785	500	1830	5	1	32002376	806	-5.34	2.91	12	0.16	-472.00	865.00	3130	20240117	-19.49	1050	20231024	140.00	3130	-19.49	20240117	1326	90.05	20240102	3130	-19.49	20240117	1050	140.00	20231024	0.30	N	080530	500	160 억		1388442	N	N	0	N	00	N
137	20240306	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	360	2	15.93	2414311285	976847	335.66	2215	2620	2150	2935	1585	2260	2470.88	4.27	0	40608	2453	2356	2293	2196	2133	2325	2165	160	675	500	1580	5	1	32002376	838	-5.55	3.03	12	3.05	-472.00	865.00	3130	20240117	-16.29	1050	20231024	149.52	3130	-16.29	20240117	1326	97.59	20240102	3130	-16.29	20240117	1050	149.52	20231024	0.31	N	080530	500	160 억		1366587	N	N	0	N	00	N
138	20240306	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	320	2	14.16	2033228395	829816	285.14	2215	2595	2150	2935	1585	2260	2450.22	4.27	0	31988	2453	2356	2293	2196	2133	2325	2165	160	675	500	1580	5	1	32002376	826	-5.47	2.98	12	2.59	-472.00	865.00	3130	20240117	-17.57	1050	20231024	145.71	3130	-17.57	20240117	1326	94.57	20240102	3130	-17.57	20240117	1050	145.71	20231024	0.31	N	080530	500	160 억		1366587	N	N	0	N	00	N
139	20240306	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	160	2	7.08	1024139820	431822	148.38	2215	2490	2150	2935	1585	2260	2371.68	4.27	0	-30703	2453	2356	2293	2196	2133	2325	2165	160	675	500	1580	5	1	32002376	774	-5.13	2.80	12	1.35	-472.00	865.00	3130	20240117	-22.68	1050	20231024	130.48	3130	-22.68	20240117	1326	82.50	20240102	3130	-22.68	20240117	1050	130.48	20231024	0.31	N	080530	500	160 억		1366587	N	N	0	N	00	N
140	20240306	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	115	2	5.09	538725705	231926	79.69	2215	2435	2150	2935	1585	2260	2322.84	4.27	0	-12094	2453	2356	2293	2196	2133	2325	2165	160	675	500	1580	5	1	32002376	760	-5.03	2.75	12	0.72	-472.00	865.00	3130	20240117	-24.12	1050	20231024	126.19	3130	-24.12	20240117	1326	79.11	20240102	3130	-24.12	20240117	1050	126.19	20231024	0.31	N	080530	500	160 억		1366587	N	N	0	N	00	N
141	20240306	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-40	5	-1.77	149179945	66941	23.00	2215	2300	2150	2935	1585	2260	2228.51	4.27	0	1218	2453	2356	2293	2196	2133	2325	2165	160	675	500	1580	5	1	32002376	710	-4.70	2.57	12	0.21	-472.00	865.00	3130	20240117	-29.07	1050	20231024	111.43	3130	-29.07	20240117	1326	67.42	20240102	3130	-29.07	20240117	1050	111.43	20231024	0.31	N	080530	500	160 억		1366587	N	N	0	N	00	N
142	20240306	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-40	5	-1.77	143507395	64386	22.12	2215	2300	2150	2935	1585	2260	2228.84	4.27	0	2064	2453	2356	2293	2196	2133	2325	2165	160	675	500	1580	5	1	32002376	710	-4.70	2.57	12	0.20	-472.00	865.00	3130	20240117	-29.07	1050	20231024	111.43	3130	-29.07	20240117	1326	67.42	20240102	3130	-29.07	20240117	1050	111.43	20231024	0.31	N	080530	500	160 억		1366587	N	N	0	N	00	N
143	20240306	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-15	5	-0.66	116867990	52396	18.00	2215	2300	2150	2935	1585	2260	2230.46	4.27	0	4340	2453	2356	2293	2196	2133	2325	2165	160	675	500	1580	5	1	32002376	718	-4.76	2.60	12	0.16	-472.00	865.00	3130	20240117	-28.27	1050	20231024	113.81	3130	-28.27	20240117	1326	69.31	20240102	3130	-28.27	20240117	1050	113.81	20231024	0.31	N	080530	500	160 억		1366587	N	N	0	N	00	N
144	20240306	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	20	2	0.88	35333735	15705	5.40	2215	2300	2215	2935	1585	2260	2249.82	4.27	0	7341	2453	2356	2293	2196	2133	2325	2165	160	675	500	1580	5	1	32002376	730	-4.83	2.64	12	0.05	-472.00	865.00	3130	20240117	-27.16	1050	20231024	117.14	3130	-27.16	20240117	1326	71.95	20240102	3130	-27.16	20240117	1050	117.14	20231024	0.31	N	080530	500	160 억		1366587	N	N	0	N	00	N
145	20240305	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-40	5	-1.74	662193960	290907	93.31	2280	2390	2230	2990	1610	2300	2276.32	4.13	0	44363	2453	2376	2253	2176	2053	2315	2115	160	690	500	1610	5	1	32002376	723	-4.79	2.61	12	0.91	-472.00	865.00	3130	20240117	-27.80	1050	20231024	115.24	3130	-27.80	20240117	1326	70.44	20240102	3130	-27.80	20240117	1050	115.24	20231024	0.31	N	080530	500	160 억		1321586	N	N	0	N	00	N
146	20240305	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-35	5	-1.52	601291020	263917	84.66	2280	2390	2230	2990	1610	2300	2278.33	4.13	0	44755	2453	2376	2253	2176	2053	2315	2115	160	690	500	1610	5	1	32002376	725	-4.80	2.62	12	0.82	-472.00	865.00	3130	20240117	-27.64	1050	20231024	115.71	3130	-27.64	20240117	1326	70.81	20240102	3130	-27.64	20240117	1050	115.71	20231024	0.31	N	080530	500	160 억		1321586	N	N	0	N	00	N
147	20240305	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-10	5	-0.43	438976560	192203	61.65	2280	2390	2230	2990	1610	2300	2283.92	4.13	0	10485	2453	2376	2253	2176	2053	2315	2115	160	690	500	1610	5	1	32002376	733	-4.85	2.65	12	0.60	-472.00	865.00	3130	20240117	-26.84	1050	20231024	118.10	3130	-26.84	20240117	1326	72.70	20240102	3130	-26.84	20240117	1050	118.10	20231024	0.31	N	080530	500	160 억		1321586	N	N	0	N	00	N
148	20240305	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-20	5	-0.87	367333065	160718	51.55	2280	2390	2230	2990	1610	2300	2285.57	4.13	0	5365	2453	2376	2253	2176	2053	2315	2115	160	690	500	1610	5	1	32002376	730	-4.83	2.64	12	0.50	-472.00	865.00	3130	20240117	-27.16	1050	20231024	117.14	3130	-27.16	20240117	1326	71.95	20240102	3130	-27.16	20240117	1050	117.14	20231024	0.31	N	080530	500	160 억		1321586	N	N	0	N	00	N
149	20240305	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-10	5	-0.43	342936155	150089	48.14	2280	2390	2230	2990	1610	2300	2284.88	4.13	0	5495	2453	2376	2253	2176	2053	2315	2115	160	690	500	1610	5	1	32002376	733	-4.85	2.65	12	0.47	-472.00	865.00	3130	20240117	-26.84	1050	20231024	118.10	3130	-26.84	20240117	1326	72.70	20240102	3130	-26.84	20240117	1050	118.10	20231024	0.31	N	080530	500	160 억		1321586	N	N	0	N	00	N
150	20240305	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	10	2	0.43	237616865	103913	33.33	2280	2390	2230	2990	1610	2300	2286.69	4.13	0	2209	2453	2376	2253	2176	2053	2315	2115	160	690	500	1610	5	1	32002376	739	-4.89	2.67	12	0.32	-472.00	865.00	3130	20240117	-26.20	1050	20231024	120.00	3130	-26.20	20240117	1326	74.21	20240102	3130	-26.20	20240117	1050	120.00	20231024	0.31	N	080530	500	160 억		1321586	N	N	0	N	00	N
151	20240305	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	164441560	71857	23.05	2280	2390	2230	2990	1610	2300	2288.45	4.13	0	-558	2453	2376	2253	2176	2053	2315	2115	160	690	500	1610	5	1	32002376	736	-4.87	2.66	12	0.22	-472.00	865.00	3130	20240117	-26.52	1050	20231024	119.05	3130	-26.52	20240117	1326	73.45	20240102	3130	-26.52	20240117	1050	119.05	20231024	0.31	N	080530	500	160 억		1321586	N	N	0	N	00	N
152	20240305	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-20	5	-0.87	34312240	15066	4.83	2280	2390	2255	2990	1610	2300	2277.43	4.13	0	-1284	2453	2376	2253	2176	2053	2315	2115	160	690	500	1610	5	1	32002376	730	-4.83	2.64	12	0.05	-472.00	865.00	3130	20240117	-27.16	1050	20231024	117.14	3130	-27.16	20240117	1326	71.95	20240102	3130	-27.16	20240117	1050	117.14	20231024	0.31	N	080530	500	160 억		1321586	N	N	0	N	00	N
153	20240304	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	25	2	1.10	681147285	309821	181.16	2330	2330	2130	2955	1595	2275	2198.44	4.19	0	-15029	2388	2331	2278	2221	2168	2305	2195	160	680	500	1590	5	1	32002376	736	-4.87	2.66	12	0.97	-472.00	865.00	3130	20240117	-26.52	1050	20231024	119.05	3130	-26.52	20240117	1326	73.45	20240102	3130	-26.52	20240117	1050	119.05	20231024	0.31	N	080530	500	160 억		1339381	N	N	0	N	00	N
154	20240304	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-45	5	-1.98	573300115	261322	152.80	2330	2330	2130	2955	1595	2275	2193.85	4.19	0	-8250	2388	2331	2278	2221	2168	2305	2195	160	680	500	1590	5	1	32002376	714	-4.72	2.58	12	0.82	-472.00	865.00	3130	20240117	-28.75	1050	20231024	112.38	3130	-28.75	20240117	1326	68.17	20240102	3130	-28.75	20240117	1050	112.38	20231024	0.31	N	080530	500	160 억		1339381	N	N	0	N	00	N
155	20240304	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-85	5	-3.74	535916225	244455	142.94	2330	2330	2130	2955	1595	2275	2192.29	4.19	0	-3199	2388	2331	2278	2221	2168	2305	2195	160	680	500	1590	5	1	32002376	701	-4.64	2.53	12	0.76	-472.00	865.00	3130	20240117	-30.03	1050	20231024	108.57	3130	-30.03	20240117	1326	65.16	20240102	3130	-30.03	20240117	1050	108.57	20231024	0.31	N	080530	500	160 억		1339381	N	N	0	N	00	N
156	20240304	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-75	5	-3.30	508368825	231918	135.61	2330	2330	2130	2955	1595	2275	2192.02	4.19	0	-2630	2388	2331	2278	2221	2168	2305	2195	160	680	500	1590	5	1	32002376	704	-4.66	2.54	12	0.72	-472.00	865.00	3130	20240117	-29.71	1050	20231024	109.52	3130	-29.71	20240117	1326	65.91	20240102	3130	-29.71	20240117	1050	109.52	20231024	0.31	N	080530	500	160 억		1339381	N	N	0	N	00	N
157	20240304	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-85	5	-3.74	502083870	229053	133.93	2330	2330	2130	2955	1595	2275	2192.00	4.19	0	-2030	2388	2331	2278	2221	2168	2305	2195	160	680	500	1590	5	1	32002376	701	-4.64	2.53	12	0.72	-472.00	865.00	3130	20240117	-30.03	1050	20231024	108.57	3130	-30.03	20240117	1326	65.16	20240102	3130	-30.03	20240117	1050	108.57	20231024	0.31	N	080530	500	160 억		1339381	N	N	0	N	00	N
158	20240304	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-105	5	-4.62	354540465	160686	93.96	2330	2330	2145	2955	1595	2275	2206.42	4.19	0	1962	2388	2331	2278	2221	2168	2305	2195	160	680	500	1590	5	1	32002376	694	-4.60	2.51	12	0.50	-472.00	865.00	3130	20240117	-30.67	1050	20231024	106.67	3130	-30.67	20240117	1326	63.65	20240102	3130	-30.67	20240117	1050	106.67	20231024	0.31	N	080530	500	160 억		1339381	N	N	0	N	00	N
159	20240304	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-70	5	-3.08	143289960	63857	37.34	2330	2330	2205	2955	1595	2275	2243.92	4.19	0	7829	2388	2331	2278	2221	2168	2305	2195	160	680	500	1590	5	1	32002376	706	-4.67	2.55	12	0.20	-472.00	865.00	3130	20240117	-29.55	1050	20231024	110.00	3130	-29.55	20240117	1326	66.29	20240102	3130	-29.55	20240117	1050	110.00	20231024	0.31	N	080530	500	160 억		1339381	N	N	0	N	00	N
160	20240304	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-15	5	-0.66	22375155	9792	5.73	2330	2330	2260	2955	1595	2275	2285.04	4.19	0	-7290	2388	2331	2278	2221	2168	2305	2195	160	680	500	1590	5	1	32002376	723	-4.79	2.61	12	0.03	-472.00	865.00	3130	20240117	-27.80	1050	20231024	115.24	3130	-27.80	20240117	1326	70.44	20240102	3130	-27.80	20240117	1050	115.24	20231024	0.31	N	080530	500	160 억		1339381	N	N	0	N	00	N