KissMeData/101360/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	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	-700	5	-1.32	20620345000	400675	82.66	53000	53000	50700	68900	37100	53000	51462.63	1.47	0	16401	57266	55132	53366	51232	49466	54250	50350	57	15900	500	38160	100	1	11455283	5991	-58.50	5.91	12	3.50	-894.00	8847.00	89900	20240305	-41.82	18960	20231031	175.84	89900	-41.82	20240305	20650	153.27	20240104	89900	-41.82	20240305	18960	175.84	20231031	1.42	N	101360	500	57 억		168677	N	N	3	N	00	N
3	20240329	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	-600	5	-1.13	19477621700	378853	78.16	53000	53000	50700	68900	37100	53000	51411.57	1.47	0	27484	57266	55132	53366	51232	49466	54250	50350	57	15900	500	38160	100	1	11455283	6003	-58.61	5.92	12	3.31	-894.00	8847.00	89900	20240305	-41.71	18960	20231031	176.37	89900	-41.71	20240305	20650	153.75	20240104	89900	-41.71	20240305	18960	176.37	20231031	1.42	N	101360	500	57 억		168677	N	N	3	N	00	N
4	20240329	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	-1900	5	-3.58	15319194200	298204	61.52	53000	53000	50700	68900	37100	53000	51370.86	1.47	0	28606	57266	55132	53366	51232	49466	54250	50350	57	15900	500	38160	100	1	11455283	5854	-57.16	5.78	12	2.60	-894.00	8847.00	89900	20240305	-43.16	18960	20231031	169.51	89900	-43.16	20240305	20650	147.46	20240104	89900	-43.16	20240305	18960	169.51	20231031	1.42	N	101360	500	57 억		168677	N	N	3	N	00	N
5	20240329	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-1800	5	-3.40	13936455100	271270	55.96	53000	53000	50700	68900	37100	53000	51374.12	1.47	0	27944	57266	55132	53366	51232	49466	54250	50350	57	15900	500	38160	100	1	11455283	5865	-57.27	5.79	12	2.37	-894.00	8847.00	89900	20240305	-43.05	18960	20231031	170.04	89900	-43.05	20240305	20650	147.94	20240104	89900	-43.05	20240305	18960	170.04	20231031	1.42	N	101360	500	57 억		168677	N	N	3	N	00	N
6	20240329	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-2100	5	-3.96	12006981500	233585	48.19	53000	53000	50700	68900	37100	53000	51402.22	1.47	0	24228	57266	55132	53366	51232	49466	54250	50350	57	15900	500	38160	100	1	11455283	5831	-56.94	5.75	12	2.04	-894.00	8847.00	89900	20240305	-43.38	18960	20231031	168.46	89900	-43.38	20240305	20650	146.49	20240104	89900	-43.38	20240305	18960	168.46	20231031	1.42	N	101360	500	57 억		168677	N	N	3	N	00	N
7	20240329	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	-1900	5	-3.58	9589244500	186246	38.42	53000	53000	50700	68900	37100	53000	51485.99	1.47	0	19974	57266	55132	53366	51232	49466	54250	50350	57	15900	500	38160	100	1	11455283	5854	-57.16	5.78	12	1.63	-894.00	8847.00	89900	20240305	-43.16	18960	20231031	169.51	89900	-43.16	20240305	20650	147.46	20240104	89900	-43.16	20240305	18960	169.51	20231031	1.42	N	101360	500	57 억		168677	N	N	3	N	00	N
8	20240329	100725	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-1400	5	-2.64	7119568200	138121	28.49	53000	53000	50700	68900	37100	53000	51544.59	1.47	0	17475	57266	55132	53366	51232	49466	54250	50350	57	15900	500	38160	100	1	11455283	5911	-57.72	5.83	12	1.21	-894.00	8847.00	89900	20240305	-42.60	18960	20231031	172.15	89900	-42.60	20240305	20650	149.88	20240104	89900	-42.60	20240305	18960	172.15	20231031	1.42	N	101360	500	57 억		168677	N	N	3	N	00	N
9	20240329	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-1200	5	-2.26	1235268600	23564	4.86	53000	53000	51700	68900	37100	53000	52418.85	1.47	0	3299	57266	55132	53366	51232	49466	54250	50350	57	15900	500	38160	100	1	11455283	5934	-57.94	5.86	12	0.21	-894.00	8847.00	89900	20240305	-42.38	18960	20231031	173.21	89900	-42.38	20240305	20650	150.85	20240104	89900	-42.38	20240305	18960	173.21	20231031	1.42	N	101360	500	57 억		168677	N	N	3	N	00	N
10	20240328	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	-1900	5	-3.46	25516607300	481435	138.30	54700	55500	51600	71300	38500	54900	53001.11	0.96	0	59744	60233	57566	55833	53166	51433	56700	52300	57	16400	500	39520	100	1	11455283	6071	-59.28	5.99	12	4.20	-894.00	8847.00	89900	20240305	-41.05	18960	20231031	179.54	89900	-41.05	20240305	20650	156.66	20240104	89900	-41.05	20240305	18960	179.54	20231031	1.43	N	101360	500	57 억		110332	N	N	3	N	00	N
11	20240328	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	-1800	5	-3.28	24277840600	458076	131.59	54700	55500	51600	71300	38500	54900	52999.55	0.96	0	67397	60233	57566	55833	53166	51433	56700	52300	57	16400	500	39520	100	1	11455283	6083	-59.40	6.00	12	4.00	-894.00	8847.00	89900	20240305	-40.93	18960	20231031	180.06	89900	-40.93	20240305	20650	157.14	20240104	89900	-40.93	20240305	18960	180.06	20231031	1.43	N	101360	500	57 억		110332	N	N	4	N	00	N
12	20240328	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-2000	5	-3.64	22584669400	426126	122.41	54700	55500	51600	71300	38500	54900	52999.94	0.96	0	69372	60233	57566	55833	53166	51433	56700	52300	57	16400	500	39520	100	1	11455283	6060	-59.17	5.98	12	3.72	-894.00	8847.00	89900	20240305	-41.16	18960	20231031	179.01	89900	-41.16	20240305	20650	156.17	20240104	89900	-41.16	20240305	18960	179.01	20231031	1.43	N	101360	500	57 억		110332	N	N	4	N	00	N
13	20240328	130721	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	-2300	5	-4.19	21135907200	398719	114.54	54700	55500	51600	71300	38500	54900	53009.49	0.96	0	68054	60233	57566	55833	53166	51433	56700	52300	57	16400	500	39520	100	1	11455283	6025	-58.84	5.95	12	3.48	-894.00	8847.00	89900	20240305	-41.49	18960	20231031	177.43	89900	-41.49	20240305	20650	154.72	20240104	89900	-41.49	20240305	18960	177.43	20231031	1.43	N	101360	500	57 억		110332	N	N	4	N	00	N
14	20240328	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-1300	5	-2.37	19293425700	363868	104.53	54700	55500	51600	71300	38500	54900	53023.10	0.96	0	66358	60233	57566	55833	53166	51433	56700	52300	57	16400	500	39520	100	1	11455283	6140	-59.96	6.06	12	3.18	-894.00	8847.00	89900	20240305	-40.38	18960	20231031	182.70	89900	-40.38	20240305	20650	159.56	20240104	89900	-40.38	20240305	18960	182.70	20231031	1.43	N	101360	500	57 억		110332	N	N	4	N	00	N
15	20240328	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	-2400	5	-4.37	16719763500	315521	90.64	54700	55500	51600	71300	38500	54900	52990.91	0.96	0	68816	60233	57566	55833	53166	51433	56700	52300	57	16400	500	39520	100	1	11455283	6014	-58.72	5.93	12	2.75	-894.00	8847.00	89900	20240305	-41.60	18960	20231031	176.90	89900	-41.60	20240305	20650	154.24	20240104	89900	-41.60	20240305	18960	176.90	20231031	1.43	N	101360	500	57 억		110332	N	N	4	N	00	N
16	20240328	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	-2500	5	-4.55	11286341400	211398	60.73	54700	55500	52100	71300	38500	54900	53389.00	0.96	0	45372	60233	57566	55833	53166	51433	56700	52300	57	16400	500	39520	100	1	11455283	6003	-58.61	5.92	12	1.85	-894.00	8847.00	89900	20240305	-41.71	18960	20231031	176.37	89900	-41.71	20240305	20650	153.75	20240104	89900	-41.71	20240305	18960	176.37	20231031	1.43	N	101360	500	57 억		110332	N	N	4	N	00	N
17	20240328	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	-700	5	-1.28	730906500	13416	3.85	54700	55000	53900	71300	38500	54900	54479.93	0.96	0	366	60233	57566	55833	53166	51433	56700	52300	57	16400	500	39520	100	1	11455283	6209	-60.63	6.13	12	0.12	-894.00	8847.00	89900	20240305	-39.71	18960	20231031	185.86	89900	-39.71	20240305	20650	162.47	20240104	89900	-39.71	20240305	18960	185.86	20231031	1.43	N	101360	500	57 억		110332	N	N	4	N	00	N
18	20240327	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	54900	-1000	5	-1.79	19226975200	345707	63.60	55800	58500	54100	72600	39200	55900	55616.72	0.84	0	11937	61566	58732	56466	53632	51366	57600	52500	57	16700	500	40240	100	1	11455283	6289	-61.41	6.21	12	3.02	-894.00	8847.00	89900	20240305	-38.93	18960	20231031	189.56	89900	-38.93	20240305	20650	165.86	20240104	89900	-38.93	20240305	18960	189.56	20231031	1.45	N	101360	500	57 억		95891	N	N	4	N	00	N
19	20240327	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-900	5	-1.61	18646761800	335120	61.66	55800	58500	54100	72600	39200	55900	55641.99	0.84	0	13005	61566	58732	56466	53632	51366	57600	52500	57	16700	500	40240	100	1	11455283	6300	-61.52	6.22	12	2.93	-894.00	8847.00	89900	20240305	-38.82	18960	20231031	190.08	89900	-38.82	20240305	20650	166.34	20240104	89900	-38.82	20240305	18960	190.08	20231031	1.45	N	101360	500	57 억		95891	N	N	95	N	00	N
20	20240327	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	-1400	5	-2.50	16437417100	294760	54.23	55800	58500	54100	72600	39200	55900	55765.39	0.84	0	12965	61566	58732	56466	53632	51366	57600	52500	57	16700	500	40240	100	1	11455283	6243	-60.96	6.16	12	2.57	-894.00	8847.00	89900	20240305	-39.38	18960	20231031	187.45	89900	-39.38	20240305	20650	163.92	20240104	89900	-39.38	20240305	18960	187.45	20231031	1.45	N	101360	500	57 억		95891	N	N	95	N	00	N
21	20240327	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-700	5	-1.25	15085934500	270144	49.70	55800	58500	54100	72600	39200	55900	55844.03	0.84	0	12434	61566	58732	56466	53632	51366	57600	52500	57	16700	500	40240	100	1	11455283	6323	-61.74	6.24	12	2.36	-894.00	8847.00	89900	20240305	-38.60	18960	20231031	191.14	89900	-38.60	20240305	20650	167.31	20240104	89900	-38.60	20240305	18960	191.14	20231031	1.45	N	101360	500	57 억		95891	N	N	95	N	00	N
22	20240327	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-400	5	-0.72	13965217500	249823	45.96	55800	58500	54100	72600	39200	55900	55900.45	0.84	0	15638	61566	58732	56466	53632	51366	57600	52500	57	16700	500	40240	100	1	11455283	6358	-62.08	6.27	12	2.18	-894.00	8847.00	89900	20240305	-38.26	18960	20231031	192.72	89900	-38.26	20240305	20650	168.77	20240104	89900	-38.26	20240305	18960	192.72	20231031	1.45	N	101360	500	57 억		95891	N	N	95	N	00	N
23	20240327	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-1100	5	-1.97	11398698800	202923	37.33	55800	58500	54200	72600	39200	55900	56172.63	0.84	0	4831	61566	58732	56466	53632	51366	57600	52500	57	16700	500	40240	100	1	11455283	6277	-61.30	6.19	12	1.77	-894.00	8847.00	89900	20240305	-39.04	18960	20231031	189.03	89900	-39.04	20240305	20650	165.38	20240104	89900	-39.04	20240305	18960	189.03	20231031	1.45	N	101360	500	57 억		95891	N	N	95	N	00	N
24	20240327	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-400	5	-0.72	8219569500	145164	26.71	55800	58500	54200	72600	39200	55900	56623.02	0.84	0	-10658	61566	58732	56466	53632	51366	57600	52500	57	16700	500	40240	100	1	11455283	6358	-62.08	6.27	12	1.27	-894.00	8847.00	89900	20240305	-38.26	18960	20231031	192.72	89900	-38.26	20240305	20650	168.77	20240104	89900	-38.26	20240305	18960	192.72	20231031	1.45	N	101360	500	57 억		95891	N	N	95	N	00	N
25	20240327	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	-200	5	-0.36	932588900	16823	3.10	55800	56200	54200	72600	39200	55900	55433.24	0.84	0	2385	61566	58732	56466	53632	51366	57600	52500	57	16700	500	40240	100	1	11455283	6381	-62.30	6.30	12	0.15	-894.00	8847.00	89900	20240305	-38.04	18960	20231031	193.78	89900	-38.04	20240305	20650	169.73	20240104	89900	-38.04	20240305	18960	193.78	20231031	1.45	N	101360	500	57 억		95891	N	N	95	N	00	N
26	20240326	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	-2700	5	-4.61	30394384400	540447	87.35	59300	59300	54200	76100	41100	58600	56239.76	0.90	0	-7639	62133	60366	57633	55866	53133	59000	54500	57	17500	500	42190	100	1	11455283	6404	-62.53	6.32	12	4.72	-894.00	8847.00	89900	20240305	-37.82	18960	20231031	194.83	89900	-37.82	20240305	20650	170.70	20240104	89900	-37.82	20240305	18960	194.83	20231031	1.47	N	101360	500	57 억		103298	N	N	95	N	00	N
27	20240326	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	-2800	5	-4.78	28886004700	513494	82.99	59300	59300	54200	76100	41100	58600	56253.80	0.90	0	-1734	62133	60366	57633	55866	53133	59000	54500	57	17500	500	42190	100	1	11455283	6392	-62.42	6.31	12	4.48	-894.00	8847.00	89900	20240305	-37.93	18960	20231031	194.30	89900	-37.93	20240305	20650	170.22	20240104	89900	-37.93	20240305	18960	194.30	20231031	1.47	N	101360	500	57 억		103298	N	N	14	N	00	N
28	20240326	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-3600	5	-6.14	22912202800	404837	65.43	59300	59300	54800	76100	41100	58600	56596.09	0.90	0	-4799	62133	60366	57633	55866	53133	59000	54500	57	17500	500	42190	100	1	11455283	6300	-61.52	6.22	12	3.53	-894.00	8847.00	89900	20240305	-38.82	18960	20231031	190.08	89900	-38.82	20240305	20650	166.34	20240104	89900	-38.82	20240305	18960	190.08	20231031	1.47	N	101360	500	57 억		103298	N	N	14	N	00	N
29	20240326	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-3400	5	-5.80	19910222900	350437	56.64	59300	59300	54800	76100	41100	58600	56815.38	0.90	0	-2867	62133	60366	57633	55866	53133	59000	54500	57	17500	500	42190	100	1	11455283	6323	-61.74	6.24	12	3.06	-894.00	8847.00	89900	20240305	-38.60	18960	20231031	191.14	89900	-38.60	20240305	20650	167.31	20240104	89900	-38.60	20240305	18960	191.14	20231031	1.47	N	101360	500	57 억		103298	N	N	14	N	00	N
30	20240326	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	-2600	5	-4.44	15336457800	267781	43.28	59300	59300	55200	76100	41100	58600	57272.36	0.90	0	-969	62133	60366	57633	55866	53133	59000	54500	57	17500	500	42190	100	1	11455283	6415	-62.64	6.33	12	2.34	-894.00	8847.00	89900	20240305	-37.71	18960	20231031	195.36	89900	-37.71	20240305	20650	171.19	20240104	89900	-37.71	20240305	18960	195.36	20231031	1.47	N	101360	500	57 억		103298	N	N	14	N	00	N
31	20240326	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	56900	-1700	5	-2.90	10083992200	174272	28.17	59300	59300	56500	76100	41100	58600	57863.50	0.90	0	-1231	62133	60366	57633	55866	53133	59000	54500	57	17500	500	42190	100	1	11455283	6518	-63.65	6.43	12	1.52	-894.00	8847.00	89900	20240305	-36.71	18960	20231031	200.11	89900	-36.71	20240305	20650	175.54	20240104	89900	-36.71	20240305	18960	200.11	20231031	1.47	N	101360	500	57 억		103298	N	N	14	N	00	N
32	20240326	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	57600	-1000	5	-1.71	6819154900	117328	18.96	59300	59300	56500	76100	41100	58600	58120.41	0.90	0	-3526	62133	60366	57633	55866	53133	59000	54500	57	17500	500	42190	100	1	11455283	6598	-64.43	6.51	12	1.02	-894.00	8847.00	89900	20240305	-35.93	18960	20231031	203.80	89900	-35.93	20240305	20650	178.93	20240104	89900	-35.93	20240305	18960	203.80	20231031	1.47	N	101360	500	57 억		103298	N	N	14	N	00	N
33	20240326	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	57700	-900	5	-1.54	2158283900	37229	6.02	59300	59300	56500	76100	41100	58600	57973.09	0.90	0	-5719	62133	60366	57633	55866	53133	59000	54500	57	17500	500	42190	100	1	11455283	6610	-64.54	6.52	12	0.32	-894.00	8847.00	89900	20240305	-35.82	18960	20231031	204.32	89900	-35.82	20240305	20650	179.42	20240104	89900	-35.82	20240305	18960	204.32	20231031	1.47	N	101360	500	57 억		103298	N	N	14	N	00	N
34	20240325	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	58600	-1000	5	-1.68	34932192300	614697	167.67	58700	59400	54900	77400	41800	59600	56826.16	0.52	0	44607	63333	61466	59633	57766	55933	60550	56850	57	17800	500	42910	100	1	11455283	6713	-65.55	6.62	12	5.37	-894.00	8847.00	89900	20240305	-34.82	18960	20231031	209.07	89900	-34.82	20240305	20650	183.78	20240104	89900	-34.82	20240305	18960	209.07	20231031	1.54	N	101360	500	57 억		59569	N	N	14	N	00	N
35	20240325	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	57800	-1800	5	-3.02	33318250800	587201	160.17	58700	59200	54900	77400	41800	59600	56740.57	0.52	0	52322	63333	61466	59633	57766	55933	60550	56850	57	17800	500	42910	100	1	11455283	6621	-64.65	6.53	12	5.13	-894.00	8847.00	89900	20240305	-35.71	18960	20231031	204.85	89900	-35.71	20240305	20650	179.90	20240104	89900	-35.71	20240305	18960	204.85	20231031	1.54	N	101360	500	57 억		59569	N	N	3	N	00	N
36	20240325	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	57500	-2100	5	-3.52	30232699600	534058	145.67	58700	58800	54900	77400	41800	59600	56609.14	0.52	0	55058	63333	61466	59633	57766	55933	60550	56850	57	17800	500	42910	100	1	11455283	6587	-64.32	6.50	12	4.66	-894.00	8847.00	89900	20240305	-36.04	18960	20231031	203.27	89900	-36.04	20240305	20650	178.45	20240104	89900	-36.04	20240305	18960	203.27	20231031	1.54	N	101360	500	57 억		59569	N	N	3	N	00	N
37	20240325	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	57700	-1900	5	-3.19	28747112100	508363	138.66	58700	58800	54900	77400	41800	59600	56548.12	0.52	0	55700	63333	61466	59633	57766	55933	60550	56850	57	17800	500	42910	100	1	11455283	6610	-64.54	6.52	12	4.44	-894.00	8847.00	89900	20240305	-35.82	18960	20231031	204.32	89900	-35.82	20240305	20650	179.42	20240104	89900	-35.82	20240305	18960	204.32	20231031	1.54	N	101360	500	57 억		59569	N	N	3	N	00	N
38	20240325	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	56700	-2900	5	-4.87	25927765900	459629	125.37	58700	58800	54900	77400	41800	59600	56409.89	0.52	0	47768	63333	61466	59633	57766	55933	60550	56850	57	17800	500	42910	100	1	11455283	6495	-63.42	6.41	12	4.01	-894.00	8847.00	89900	20240305	-36.93	18960	20231031	199.05	89900	-36.93	20240305	20650	174.58	20240104	89900	-36.93	20240305	18960	199.05	20231031	1.54	N	101360	500	57 억		59569	N	N	3	N	00	N
39	20240325	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	56900	-2700	5	-4.53	22518194600	399254	108.90	58700	58800	54900	77400	41800	59600	56400.31	0.52	0	51132	63333	61466	59633	57766	55933	60550	56850	57	17800	500	42910	100	1	11455283	6518	-63.65	6.43	12	3.49	-894.00	8847.00	89900	20240305	-36.71	18960	20231031	200.11	89900	-36.71	20240305	20650	175.54	20240104	89900	-36.71	20240305	18960	200.11	20231031	1.54	N	101360	500	57 억		59569	N	N	3	N	00	N
40	20240325	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	-2600	5	-4.36	20427940000	362478	98.87	58700	58800	54900	77400	41800	59600	56355.95	0.52	0	45255	63333	61466	59633	57766	55933	60550	56850	57	17800	500	42910	100	1	11455283	6530	-63.76	6.44	12	3.16	-894.00	8847.00	89900	20240305	-36.60	18960	20231031	200.63	89900	-36.60	20240305	20650	176.03	20240104	89900	-36.60	20240305	18960	200.63	20231031	1.54	N	101360	500	57 억		59569	N	N	3	N	00	N
41	20240325	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	-3600	5	-6.04	7831666500	139086	37.94	58700	58800	54900	77400	41800	59600	56307.00	0.52	0	21562	63333	61466	59633	57766	55933	60550	56850	57	17800	500	42910	100	1	11455283	6415	-62.64	6.33	12	1.21	-894.00	8847.00	89900	20240305	-37.71	18960	20231031	195.36	89900	-37.71	20240305	20650	171.19	20240104	89900	-37.71	20240305	18960	195.36	20231031	1.54	N	101360	500	57 억		59569	N	N	3	N	00	N
42	20240322	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	59600	-1300	5	-2.13	21625817000	363797	63.16	61200	61500	57800	79100	42700	60900	59444.42	0.26	0	30264	70233	65566	62433	57766	54633	64000	56200	57	18200	500	43840	100	1	11455283	6827	-66.67	6.74	12	3.18	-894.00	8847.00	89900	20240305	-33.70	18960	20231031	214.35	89900	-33.70	20240305	20650	188.62	20240104	89900	-33.70	20240305	18960	214.35	20231031	1.55	N	101360	500	57 억		29499	N	N	3	N	00	N
43	20240322	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	60000	-900	5	-1.48	20504729400	345033	59.90	61200	61500	57800	79100	42700	60900	59428.31	0.26	0	31168	70233	65566	62433	57766	54633	64000	56200	57	18200	500	43840	100	1	11455283	6873	-67.11	6.78	12	3.01	-894.00	8847.00	89900	20240305	-33.26	18960	20231031	216.46	89900	-33.26	20240305	20650	190.56	20240104	89900	-33.26	20240305	18960	216.46	20231031	1.55	N	101360	500	57 억		29499	N	N	0	N	00	N
44	20240322	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	59200	-1700	5	-2.79	18733359400	315384	54.75	61200	61500	57800	79100	42700	60900	59398.57	0.26	0	34007	70233	65566	62433	57766	54633	64000	56200	57	18200	500	43840	100	1	11455283	6782	-66.22	6.69	12	2.75	-894.00	8847.00	89900	20240305	-34.15	18960	20231031	212.24	89900	-34.15	20240305	20650	186.68	20240104	89900	-34.15	20240305	18960	212.24	20231031	1.55	N	101360	500	57 억		29499	N	N	0	N	00	N
45	20240322	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	59300	-1600	5	-2.63	17069368500	287372	49.89	61200	61500	57800	79100	42700	60900	59398.16	0.26	0	39150	70233	65566	62433	57766	54633	64000	56200	57	18200	500	43840	100	1	11455283	6793	-66.33	6.70	12	2.51	-894.00	8847.00	89900	20240305	-34.04	18960	20231031	212.76	89900	-34.04	20240305	20650	187.17	20240104	89900	-34.04	20240305	18960	212.76	20231031	1.55	N	101360	500	57 억		29499	N	N	0	N	00	N
46	20240322	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	60100	-800	5	-1.31	14224375000	239957	41.66	61200	61500	57800	79100	42700	60900	59278.85	0.26	0	34956	70233	65566	62433	57766	54633	64000	56200	57	18200	500	43840	100	1	11455283	6885	-67.23	6.79	12	2.09	-894.00	8847.00	89900	20240305	-33.15	18960	20231031	216.98	89900	-33.15	20240305	20650	191.04	20240104	89900	-33.15	20240305	18960	216.98	20231031	1.55	N	101360	500	57 억		29499	N	N	0	N	00	N
47	20240322	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	59100	-1800	5	-2.96	12371758400	208916	36.27	61200	61500	57800	79100	42700	60900	59218.82	0.26	0	30384	70233	65566	62433	57766	54633	64000	56200	57	18200	500	43840	100	1	11455283	6770	-66.11	6.68	12	1.82	-894.00	8847.00	89900	20240305	-34.26	18960	20231031	211.71	89900	-34.26	20240305	20650	186.20	20240104	89900	-34.26	20240305	18960	211.71	20231031	1.55	N	101360	500	57 억		29499	N	N	0	N	00	N
48	20240322	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	59700	-1200	5	-1.97	8105931400	136615	23.72	61200	61500	57800	79100	42700	60900	59334.12	0.26	0	14626	70233	65566	62433	57766	54633	64000	56200	57	18200	500	43840	100	1	11455283	6839	-66.78	6.75	12	1.19	-894.00	8847.00	89900	20240305	-33.59	18960	20231031	214.87	89900	-33.59	20240305	20650	189.10	20240104	89900	-33.59	20240305	18960	214.87	20231031	1.55	N	101360	500	57 억		29499	N	N	0	N	00	N
49	20240322	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	58700	-2200	5	-3.61	4161917200	70454	12.23	61200	61500	57800	79100	42700	60900	59072.83	0.26	0	486	70233	65566	62433	57766	54633	64000	56200	57	18200	500	43840	100	1	11455283	6724	-65.66	6.64	12	0.62	-894.00	8847.00	89900	20240305	-34.71	18960	20231031	209.60	89900	-34.71	20240305	20650	184.26	20240104	89900	-34.71	20240305	18960	209.60	20231031	1.55	N	101360	500	57 억		29499	N	N	0	N	00	N
50	20240321	160749	54	100.00	KOSDAQ		화학	N	N	N	N		N	60900	-4800	5	-7.31	35525082300	569672	209.30	67000	67100	59300	85400	46000	65700	62362.64	2.00	0	-199937	69766	67732	64966	62932	60166	66350	61550	57	19700	500	47300	100	1	11455283	6976	8700.00	8.11	12	4.97	7.00	7510.00	89900	20240305	-32.26	18960	20231031	221.20	89900	-32.26	20240305	20650	194.92	20240104	89900	-32.26	20240305	18960	221.20	20231031	1.56	N	101360	500	57 억		229159	N	N	0	N	01	N
51	20240321	150745	54	100.00	KOSDAQ		화학	N	N	N	N		N	61200	-4500	5	-6.85	33899300200	543065	199.53	67000	67100	59300	85400	46000	65700	62422.18	2.00	0	-193906	69766	67732	64966	62932	60166	66350	61550	57	19700	500	47300	100	1	11455283	7011	8742.86	8.15	12	4.74	7.00	7510.00	89900	20240305	-31.92	18960	20231031	222.78	89900	-31.92	20240305	20650	196.37	20240104	89900	-31.92	20240305	18960	222.78	20231031	1.56	N	101360	500	57 억		229159	N	N	0	N	01	N
52	20240321	140745	54	100.00	KOSDAQ		화학	N	N	N	N		N	60700	-5000	5	-7.61	28701396700	458221	168.36	67000	67100	59300	85400	46000	65700	62636.58	2.00	0	-170500	69766	67732	64966	62932	60166	66350	61550	57	19700	500	47300	100	1	11455283	6953	8671.43	8.08	12	4.00	7.00	7510.00	89900	20240305	-32.48	18960	20231031	220.15	89900	-32.48	20240305	20650	193.95	20240104	89900	-32.48	20240305	18960	220.15	20231031	1.56	N	101360	500	57 억		229159	N	N	0	N	01	N
53	20240321	130732	54	100.00	KOSDAQ		화학	N	N	N	N		N	62300	-3400	5	-5.18	19994607600	314896	115.70	67000	67100	62000	85400	46000	65700	63495.91	2.00	0	-130644	69766	67732	64966	62932	60166	66350	61550	57	19700	500	47300	100	1	11455283	7137	8900.00	8.30	12	2.75	7.00	7510.00	89900	20240305	-30.70	18960	20231031	228.59	89900	-30.70	20240305	20650	201.69	20240104	89900	-30.70	20240305	18960	228.59	20231031	1.56	N	101360	500	57 억		229159	N	N	0	N	01	N
54	20240321	120745	54	100.00	KOSDAQ		화학	N	N	N	N		N	62700	-3000	5	-4.57	17727522500	278465	102.31	67000	67100	62000	85400	46000	65700	63661.58	2.00	0	-118512	69766	67732	64966	62932	60166	66350	61550	57	19700	500	47300	100	1	11455283	7182	8957.14	8.35	12	2.43	7.00	7510.00	89900	20240305	-30.26	18960	20231031	230.70	89900	-30.26	20240305	20650	203.63	20240104	89900	-30.26	20240305	18960	230.70	20231031	1.56	N	101360	500	57 억		229159	N	N	0	N	01	N
55	20240321	110742	54	100.00	KOSDAQ		화학	N	N	N	N		N	63200	-2500	5	-3.81	13242674400	206784	75.97	67000	67100	62800	85400	46000	65700	64041.10	2.00	0	-84636	69766	67732	64966	62932	60166	66350	61550	57	19700	500	47300	100	1	11455283	7240	9028.57	8.42	12	1.81	7.00	7510.00	89900	20240305	-29.70	18960	20231031	233.33	89900	-29.70	20240305	20650	206.05	20240104	89900	-29.70	20240305	18960	233.33	20231031	1.56	N	101360	500	57 억		229159	N	N	0	N	01	N
56	20240321	100746	54	100.00	KOSDAQ		화학	N	N	N	N		N	63700	-2000	5	-3.04	9531038100	148084	54.41	67000	67100	63300	85400	46000	65700	64362.38	2.00	0	-58028	69766	67732	64966	62932	60166	66350	61550	57	19700	500	47300	100	1	11455283	7297	9100.00	8.48	12	1.29	7.00	7510.00	89900	20240305	-29.14	18960	20231031	235.97	89900	-29.14	20240305	20650	208.47	20240104	89900	-29.14	20240305	18960	235.97	20231031	1.56	N	101360	500	57 억		229159	N	N	0	N	01	N
57	20240321	090749	54	100.00	KOSDAQ		화학	N	N	N	N		N	65000	-700	5	-1.07	2284725400	34770	12.77	67000	67100	64700	85400	46000	65700	65709.68	2.00	0	-14100	69766	67732	64966	62932	60166	66350	61550	57	19700	500	47300	100	1	11455283	7446	9285.71	8.66	12	0.30	7.00	7510.00	89900	20240305	-27.70	18960	20231031	242.83	89900	-27.70	20240305	20650	214.77	20240104	89900	-27.70	20240305	18960	242.83	20231031	1.56	N	101360	500	57 억		229159	N	N	0	N	01	N
58	20240320	160737	53	100.00	KOSDAQ		화학	N	N	N	N		N	65700	300	2	0.46	17392178000	269964	86.50	66100	67000	62200	85000	45800	65400	64419.24	2.10	0	-11834	70066	67732	65666	63332	61266	68900	64500	57	19600	500	0	100	1	11455283	7526	9385.71	8.75	12	2.36	7.00	7510.00	89900	20240305	-26.92	18960	20231031	246.52	89900	-26.92	20240305	20650	218.16	20240104	89900	-26.92	20240305	18960	246.52	20231031	1.56	N	101360	500	57 억		241003	N	N	29	N	02	N
59	20240320	150739	53	100.00	KOSDAQ		화학	N	N	N	N		N	66200	800	2	1.22	16165321300	251334	80.53	66100	67000	62200	85000	45800	65400	64317.99	2.10	0	-11888	70066	67732	65666	63332	61266	68900	64500	57	19600	500	0	100	1	11455283	7583	9457.14	8.81	12	2.19	7.00	7510.00	89900	20240305	-26.36	18960	20231031	249.16	89900	-26.36	20240305	20650	220.58	20240104	89900	-26.36	20240305	18960	249.16	20231031	1.56	N	101360	500	57 억		241003	N	N	29	N	02	N
60	20240320	140745	53	100.00	KOSDAQ		화학	N	N	N	N		N	63300	-2100	5	-3.21	11443166400	179317	57.45	66100	66200	62200	85000	45800	65400	63815.10	2.10	0	-12981	70066	67732	65666	63332	61266	68900	64500	57	19600	500	0	100	1	11455283	7251	9042.86	8.43	12	1.57	7.00	7510.00	89900	20240305	-29.59	18960	20231031	233.86	89900	-29.59	20240305	20650	206.54	20240104	89900	-29.59	20240305	18960	233.86	20231031	1.56	N	101360	500	57 억		241003	N	N	29	N	02	N
61	20240320	130743	53	100.00	KOSDAQ		화학	N	N	N	N		N	63400	-2000	5	-3.06	10883574300	170481	54.62	66100	66200	62200	85000	45800	65400	63840.20	2.10	0	-12893	70066	67732	65666	63332	61266	68900	64500	57	19600	500	0	100	1	11455283	7263	9057.14	8.44	12	1.49	7.00	7510.00	89900	20240305	-29.48	18960	20231031	234.39	89900	-29.48	20240305	20650	207.02	20240104	89900	-29.48	20240305	18960	234.39	20231031	1.56	N	101360	500	57 억		241003	N	N	29	N	02	N
62	20240320	120737	53	100.00	KOSDAQ		화학	N	N	N	N		N	63600	-1800	5	-2.75	10129742500	158590	50.81	66100	66200	62200	85000	45800	65400	63873.58	2.10	0	-12548	70066	67732	65666	63332	61266	68900	64500	57	19600	500	0	100	1	11455283	7286	9085.71	8.47	12	1.38	7.00	7510.00	89900	20240305	-29.25	18960	20231031	235.44	89900	-29.25	20240305	20650	207.99	20240104	89900	-29.25	20240305	18960	235.44	20231031	1.56	N	101360	500	57 억		241003	N	N	29	N	02	N
63	20240320	110739	53	100.00	KOSDAQ		화학	N	N	N	N		N	63300	-2100	5	-3.21	9022448800	141186	45.24	66100	66200	62200	85000	45800	65400	63904.48	2.10	0	-12703	70066	67732	65666	63332	61266	68900	64500	57	19600	500	0	100	1	11455283	7251	9042.86	8.43	12	1.23	7.00	7510.00	89900	20240305	-29.59	18960	20231031	233.86	89900	-29.59	20240305	20650	206.54	20240104	89900	-29.59	20240305	18960	233.86	20231031	1.56	N	101360	500	57 억		241003	N	N	29	N	02	N
64	20240320	100735	53	100.00	KOSDAQ		화학	N	N	N	N		N	63800	-1600	5	-2.45	5651560200	87869	28.15	66100	66200	63400	85000	45800	65400	64317.76	2.10	0	-6346	70066	67732	65666	63332	61266	68900	64500	57	19600	500	0	100	1	11455283	7308	9114.29	8.50	12	0.77	7.00	7510.00	89900	20240305	-29.03	18960	20231031	236.50	89900	-29.03	20240305	20650	208.96	20240104	89900	-29.03	20240305	18960	236.50	20231031	1.56	N	101360	500	57 억		241003	N	N	29	N	02	N
65	20240320	090737	53	100.00	KOSDAQ		화학	N	N	N	N		N	64500	-900	5	-1.38	1344696700	20859	6.68	66100	66200	63800	85000	45800	65400	64465.08	2.10	0	-1071	70066	67732	65666	63332	61266	68900	64500	57	19600	500	0	100	1	11455283	7389	9214.29	8.59	12	0.18	7.00	7510.00	89900	20240305	-28.25	18960	20231031	240.19	89900	-28.25	20240305	20650	212.35	20240104	89900	-28.25	20240305	18960	240.19	20231031	1.56	N	101360	500	57 억		241003	N	N	29	N	02	N
66	20240319	160729	53	100.00	KOSDAQ		화학	N	N	N	N		N	65400	-700	5	-1.06	20336427600	309651	52.64	65100	68000	63600	85900	46300	66100	65675.60	2.64	0	-62074	71233	68666	63633	61066	56033	69950	62350	57	19800	500	0	100	1	11455283	7492	9342.86	8.71	12	2.70	7.00	7510.00	89900	20240305	-27.25	18960	20231031	244.94	89900	-27.25	20240305	20650	216.71	20240104	89900	-27.25	20240305	18960	244.94	20231031	1.56	N	101360	500	57 억		302574	N	N	29	N	02	N
67	20240319	150739	53	100.00	KOSDAQ		화학	N	N	N	N		N	65200	-900	5	-1.36	19523092500	297179	50.52	65100	68000	63600	85900	46300	66100	65694.50	2.64	0	-60773	71233	68666	63633	61066	56033	69950	62350	57	19800	500	0	100	1	11455283	7469	9314.29	8.68	12	2.59	7.00	7510.00	89900	20240305	-27.47	18960	20231031	243.88	89900	-27.47	20240305	20650	215.74	20240104	89900	-27.47	20240305	18960	243.88	20231031	1.56	N	101360	500	57 억		302574	N	N	167	N	02	N
68	20240319	140739	53	100.00	KOSDAQ		화학	N	N	N	N		N	65900	-200	5	-0.30	18129763700	275931	46.91	65100	68000	63600	85900	46300	66100	65703.74	2.64	0	-58523	71233	68666	63633	61066	56033	69950	62350	57	19800	500	0	100	1	11455283	7549	9414.29	8.77	12	2.41	7.00	7510.00	89900	20240305	-26.70	18960	20231031	247.57	89900	-26.70	20240305	20650	219.13	20240104	89900	-26.70	20240305	18960	247.57	20231031	1.56	N	101360	500	57 억		302574	N	N	167	N	02	N
69	20240319	130709	53	100.00	KOSDAQ		화학	N	N	N	N		N	65400	-700	5	-1.06	16368102000	249166	42.36	65100	68000	63600	85900	46300	66100	65691.28	2.64	0	-55849	71233	68666	63633	61066	56033	69950	62350	57	19800	500	0	100	1	11455283	7492	9342.86	8.71	12	2.18	7.00	7510.00	89900	20240305	-27.25	18960	20231031	244.94	89900	-27.25	20240305	20650	216.71	20240104	89900	-27.25	20240305	18960	244.94	20231031	1.56	N	101360	500	57 억		302574	N	N	167	N	02	N
70	20240319	120733	53	100.00	KOSDAQ		화학	N	N	N	N		N	65400	-700	5	-1.06	15056245600	228985	38.93	65100	68000	63600	85900	46300	66100	65751.85	2.64	0	-50119	71233	68666	63633	61066	56033	69950	62350	57	19800	500	0	100	1	11455283	7492	9342.86	8.71	12	2.00	7.00	7510.00	89900	20240305	-27.25	18960	20231031	244.94	89900	-27.25	20240305	20650	216.71	20240104	89900	-27.25	20240305	18960	244.94	20231031	1.56	N	101360	500	57 억		302574	N	N	167	N	02	N
71	20240319	110734	53	100.00	KOSDAQ		화학	N	N	N	N		N	66300	200	2	0.30	13627484400	207249	35.23	65100	68000	63600	85900	46300	66100	65753.89	2.64	0	-46170	71233	68666	63633	61066	56033	69950	62350	57	19800	500	0	100	1	11455283	7595	9471.43	8.83	12	1.81	7.00	7510.00	89900	20240305	-26.25	18960	20231031	249.68	89900	-26.25	20240305	20650	221.07	20240104	89900	-26.25	20240305	18960	249.68	20231031	1.56	N	101360	500	57 억		302574	N	N	167	N	02	N
72	20240319	100737	53	100.00	KOSDAQ		화학	N	N	N	N		N	64800	-1300	5	-1.97	11131577400	169067	28.74	65100	68000	63600	85900	46300	66100	65840.96	2.64	0	-38770	71233	68666	63633	61066	56033	69950	62350	57	19800	500	0	100	1	11455283	7423	9257.14	8.63	12	1.48	7.00	7510.00	89900	20240305	-27.92	18960	20231031	241.77	89900	-27.92	20240305	20650	213.80	20240104	89900	-27.92	20240305	18960	241.77	20231031	1.56	N	101360	500	57 억		302574	N	N	167	N	02	N
73	20240319	090736	53	100.00	KOSDAQ		화학	N	N	N	N		N	66500	400	2	0.61	2759039300	42538	7.23	65100	66500	63600	85900	46300	66100	64855.72	2.64	0	-8828	71233	68666	63633	61066	56033	69950	62350	57	19800	500	0	100	1	11455283	7618	9500.00	8.85	12	0.37	7.00	7510.00	89900	20240305	-26.03	18960	20231031	250.74	89900	-26.03	20240305	20650	222.03	20240104	89900	-26.03	20240305	18960	250.74	20231031	1.56	N	101360	500	57 억		302574	N	N	167	N	02	N
74	20240318	160731	53	100.00	KOSDAQ		화학	N	N	N	N		N	66100	5200	2	8.54	36631788300	582001	140.52	61500	66200	58600	79100	42700	60900	62937.89	2.21	0	50129	65100	63000	60600	58500	56100	64050	59550	57	18200	500	0	100	1	11455283	7572	9442.86	8.80	12	5.08	7.00	7510.00	89900	20240305	-26.47	18960	20231031	248.63	89900	-26.47	20240305	20650	220.10	20240104	89900	-26.47	20240305	18960	248.63	20231031	1.61	N	101360	500	57 억		253094	N	N	167	N	02	N
75	20240318	150732	53	100.00	KOSDAQ		화학	N	N	N	N		N	65100	4200	2	6.90	33676795200	537102	129.68	61500	65600	58600	79100	42700	60900	62701.07	2.21	0	44676	65100	63000	60600	58500	56100	64050	59550	57	18200	500	0	100	1	11455283	7457	9300.00	8.67	12	4.69	7.00	7510.00	89900	20240305	-27.59	18960	20231031	243.35	89900	-27.59	20240305	20650	215.25	20240104	89900	-27.59	20240305	18960	243.35	20231031	1.61	N	101360	500	57 억		253094	N	N	9	N	02	N
76	20240318	140733	53	100.00	KOSDAQ		화학	N	N	N	N		N	64400	3500	2	5.75	29572470600	474071	114.46	61500	65200	58600	79100	42700	60900	62379.97	2.21	0	44175	65100	63000	60600	58500	56100	64050	59550	57	18200	500	0	100	1	11455283	7377	9200.00	8.58	12	4.14	7.00	7510.00	89900	20240305	-28.36	18960	20231031	239.66	89900	-28.36	20240305	20650	211.86	20240104	89900	-28.36	20240305	18960	239.66	20231031	1.61	N	101360	500	57 억		253094	N	N	9	N	02	N
77	20240318	130732	53	100.00	KOSDAQ		화학	N	N	N	N		N	63900	3000	2	4.93	25405710300	409130	98.78	61500	65200	58600	79100	42700	60900	62097.04	2.21	0	37591	65100	63000	60600	58500	56100	64050	59550	57	18200	500	0	100	1	11455283	7320	9128.57	8.51	12	3.57	7.00	7510.00	89900	20240305	-28.92	18960	20231031	237.03	89900	-28.92	20240305	20650	209.44	20240104	89900	-28.92	20240305	18960	237.03	20231031	1.61	N	101360	500	57 억		253094	N	N	9	N	02	N
78	20240318	120728	53	100.00	KOSDAQ		화학	N	N	N	N		N	64100	3200	2	5.25	22724032600	367036	88.62	61500	65200	58600	79100	42700	60900	61912.39	2.21	0	29788	65100	63000	60600	58500	56100	64050	59550	57	18200	500	0	100	1	11455283	7343	9157.14	8.54	12	3.20	7.00	7510.00	89900	20240305	-28.70	18960	20231031	238.08	89900	-28.70	20240305	20650	210.41	20240104	89900	-28.70	20240305	18960	238.08	20231031	1.61	N	101360	500	57 억		253094	N	N	9	N	02	N
79	20240318	110734	53	100.00	KOSDAQ		화학	N	N	N	N		N	62400	1500	2	2.46	13834431000	228328	55.13	61500	62800	58600	79100	42700	60900	60590.11	2.21	0	12994	65100	63000	60600	58500	56100	64050	59550	57	18200	500	0	100	1	11455283	7148	8914.29	8.31	12	1.99	7.00	7510.00	89900	20240305	-30.59	18960	20231031	229.11	89900	-30.59	20240305	20650	202.18	20240104	89900	-30.59	20240305	18960	229.11	20231031	1.61	N	101360	500	57 억		253094	N	N	9	N	02	N
80	20240318	100731	53	100.00	KOSDAQ		화학	N	N	N	N		N	59900	-1000	5	-1.64	7600836700	127201	30.71	61500	61500	58600	79100	42700	60900	59754.16	2.21	0	-2222	65100	63000	60600	58500	56100	64050	59550	57	18200	500	0	100	1	11455283	6862	8557.14	7.98	12	1.11	7.00	7510.00	89900	20240305	-33.37	18960	20231031	215.93	89900	-33.37	20240305	20650	190.07	20240104	89900	-33.37	20240305	18960	215.93	20231031	1.61	N	101360	500	57 억		253094	N	N	9	N	02	N
81	20240318	090731	53	100.00	KOSDAQ		화학	N	N	N	N		N	60200	-700	5	-1.15	1705842000	28211	6.81	61500	61500	59600	79100	42700	60900	60466.62	2.21	0	-6692	65100	63000	60600	58500	56100	64050	59550	57	18200	500	0	100	1	11455283	6896	8600.00	8.02	12	0.25	7.00	7510.00	89900	20240305	-33.04	18960	20231031	217.51	89900	-33.04	20240305	20650	191.53	20240104	89900	-33.04	20240305	18960	217.51	20231031	1.61	N	101360	500	57 억		253094	N	N	9	N	02	N
82	20240315	160724	53	100.00	KOSDAQ		화학	N	N	N	N		N	60900	1200	2	2.01	24530809100	405937	70.84	60000	62700	58200	77600	41800	59700	60429.93	2.74	0	-61808	65433	62566	59133	56266	52833	64000	57700	57	17900	500	0	100	1	11455283	6976	8700.00	8.11	12	3.54	7.00	7510.00	89900	20240305	-32.26	18960	20231031	221.20	89900	-32.26	20240305	20650	194.92	20240104	89900	-32.26	20240305	18960	221.20	20231031	1.73	N	101360	500	57 억		314285	N	N	9	N	02	N
83	20240315	150659	53	100.00	KOSDAQ		화학	N	N	N	N		N	60500	800	2	1.34	22918315200	379343	66.20	60000	62700	58200	77600	41800	59700	60416.20	2.74	0	-58096	65433	62566	59133	56266	52833	64000	57700	57	17900	500	0	100	1	11455283	6930	8642.86	8.06	12	3.31	7.00	7510.00	89900	20240305	-32.70	18960	20231031	219.09	89900	-32.70	20240305	20650	192.98	20240104	89900	-32.70	20240305	18960	219.09	20231031	1.73	N	101360	500	57 억		314285	N	N	70	N	02	N
84	20240315	140646	53	100.00	KOSDAQ		화학	N	N	N	N		N	58800	-900	5	-1.51	20075837800	331147	57.79	60000	62700	58500	77600	41800	59700	60625.73	2.74	0	-48635	65433	62566	59133	56266	52833	64000	57700	57	17900	500	0	100	1	11455283	6736	8400.00	7.83	12	2.89	7.00	7510.00	89900	20240305	-34.59	18960	20231031	210.13	89900	-34.59	20240305	20650	184.75	20240104	89900	-34.59	20240305	18960	210.13	20231031	1.73	N	101360	500	57 억		314285	N	N	70	N	02	N
85	20240315	130726	53	100.00	KOSDAQ		화학	N	N	N	N		N	59500	-200	5	-0.34	18362496500	302141	52.73	60000	62700	58500	77600	41800	59700	60775.33	2.74	0	-39636	65433	62566	59133	56266	52833	64000	57700	57	17900	500	0	100	1	11455283	6816	8500.00	7.92	12	2.64	7.00	7510.00	89900	20240305	-33.82	18960	20231031	213.82	89900	-33.82	20240305	20650	188.14	20240104	89900	-33.82	20240305	18960	213.82	20231031	1.73	N	101360	500	57 억		314285	N	N	70	N	02	N
86	20240315	120725	53	100.00	KOSDAQ		화학	N	N	N	N		N	60000	300	2	0.50	15399021200	252181	44.01	60000	62700	59900	77600	41800	59700	61064.48	2.74	0	-36024	65433	62566	59133	56266	52833	64000	57700	57	17900	500	0	100	1	11455283	6873	8571.43	7.99	12	2.20	7.00	7510.00	89900	20240305	-33.26	18960	20231031	216.46	89900	-33.26	20240305	20650	190.56	20240104	89900	-33.26	20240305	18960	216.46	20231031	1.73	N	101360	500	57 억		314285	N	N	70	N	02	N
87	20240315	110721	53	100.00	KOSDAQ		화학	N	N	N	N		N	60500	800	2	1.34	13678805700	223631	39.03	60000	62700	59900	77600	41800	59700	61168.21	2.74	0	-32165	65433	62566	59133	56266	52833	64000	57700	57	17900	500	0	100	1	11455283	6930	8642.86	8.06	12	1.95	7.00	7510.00	89900	20240305	-32.70	18960	20231031	219.09	89900	-32.70	20240305	20650	192.98	20240104	89900	-32.70	20240305	18960	219.09	20231031	1.73	N	101360	500	57 억		314285	N	N	70	N	02	N
88	20240315	100723	53	100.00	KOSDAQ		화학	N	N	N	N		N	60900	1200	2	2.01	11965599600	195365	34.09	60000	62700	59900	77600	41800	59700	61249.04	2.74	0	-27307	65433	62566	59133	56266	52833	64000	57700	57	17900	500	0	100	1	11455283	6976	8700.00	8.11	12	1.71	7.00	7510.00	89900	20240305	-32.26	18960	20231031	221.20	89900	-32.26	20240305	20650	194.92	20240104	89900	-32.26	20240305	18960	221.20	20231031	1.73	N	101360	500	57 억		314285	N	N	70	N	02	N
89	20240315	090728	53	100.00	KOSDAQ		화학	N	N	N	N		N	61800	2100	2	3.52	4305379200	69811	12.18	60000	62700	60000	77600	41800	59700	61677.77	2.74	0	-11338	65433	62566	59133	56266	52833	64000	57700	57	17900	500	0	100	1	11455283	7079	8828.57	8.23	12	0.61	7.00	7510.00	89900	20240305	-31.26	18960	20231031	225.95	89900	-31.26	20240305	20650	199.27	20240104	89900	-31.26	20240305	18960	225.95	20231031	1.73	N	101360	500	57 억		314285	N	N	70	N	02	N
90	20240314	160717	53	100.00	KOSDAQ		화학	N	N	N	N		N	59700	2500	2	4.37	33208739000	562327	51.98	57200	62000	55700	74300	40100	57200	59056.67	2.61	0	15824	62266	59732	56666	54132	51066	58200	52600	57	17100	500	0	100	1	11455283	6839	8528.57	7.95	12	4.91	7.00	7510.00	89900	20240305	-33.59	18960	20231031	214.87	89900	-33.59	20240305	20650	189.10	20240104	89900	-33.59	20240305	18960	214.87	20231031	1.74	N	101360	500	57 억		298647	N	N	70	N	02	N
91	20240314	150720	53	100.00	KOSDAQ		화학	N	N	N	N		N	60000	2800	2	4.90	32226290700	545944	50.47	57200	62000	55700	74300	40100	57200	59029.53	2.61	0	19081	62266	59732	56666	54132	51066	58200	52600	57	17100	500	0	100	1	11455283	6873	8571.43	7.99	12	4.77	7.00	7510.00	89900	20240305	-33.26	18960	20231031	216.46	89900	-33.26	20240305	20650	190.56	20240104	89900	-33.26	20240305	18960	216.46	20231031	1.74	N	101360	500	57 억		298647	N	N	1	N	02	N
92	20240314	140719	53	100.00	KOSDAQ		화학	N	N	N	N		N	59900	2700	2	4.72	29142584400	493820	45.65	57200	62000	55700	74300	40100	57200	59015.65	2.61	0	17733	62266	59732	56666	54132	51066	58200	52600	57	17100	500	0	100	1	11455283	6862	8557.14	7.98	12	4.31	7.00	7510.00	89900	20240305	-33.37	18960	20231031	215.93	89900	-33.37	20240305	20650	190.07	20240104	89900	-33.37	20240305	18960	215.93	20231031	1.74	N	101360	500	57 억		298647	N	N	1	N	02	N
93	20240314	130716	53	100.00	KOSDAQ		화학	N	N	N	N		N	61100	3900	2	6.82	25509863600	433280	40.05	57200	62000	55700	74300	40100	57200	58877.28	2.61	0	20104	62266	59732	56666	54132	51066	58200	52600	57	17100	500	0	100	1	11455283	6999	8728.57	8.14	12	3.78	7.00	7510.00	89900	20240305	-32.04	18960	20231031	222.26	89900	-32.04	20240305	20650	195.88	20240104	89900	-32.04	20240305	18960	222.26	20231031	1.74	N	101360	500	57 억		298647	N	N	1	N	02	N
94	20240314	120717	53	100.00	KOSDAQ		화학	N	N	N	N		N	57300	100	2	0.17	12075128200	210231	19.43	57200	58900	55700	74300	40100	57200	57437.76	2.61	0	3156	62266	59732	56666	54132	51066	58200	52600	57	17100	500	0	100	1	11455283	6564	8185.71	7.63	12	1.84	7.00	7510.00	89900	20240305	-36.26	18960	20231031	202.22	89900	-36.26	20240305	20650	177.48	20240104	89900	-36.26	20240305	18960	202.22	20231031	1.74	N	101360	500	57 억		298647	N	N	1	N	02	N
95	20240314	110719	53	100.00	KOSDAQ		화학	N	N	N	N		N	56900	-300	5	-0.52	10410985800	181132	16.74	57200	58900	55700	74300	40100	57200	57477.78	2.61	0	-3374	62266	59732	56666	54132	51066	58200	52600	57	17100	500	0	100	1	11455283	6518	8128.57	7.58	12	1.58	7.00	7510.00	89900	20240305	-36.71	18960	20231031	200.11	89900	-36.71	20240305	20650	175.54	20240104	89900	-36.71	20240305	18960	200.11	20231031	1.74	N	101360	500	57 억		298647	N	N	1	N	02	N
96	20240314	100723	53	100.00	KOSDAQ		화학	N	N	N	N		N	58000	800	2	1.40	8406619500	146258	13.52	57200	58900	55700	74300	40100	57200	57478.57	2.61	0	-117	62266	59732	56666	54132	51066	58200	52600	57	17100	500	0	100	1	11455283	6644	8285.71	7.72	12	1.28	7.00	7510.00	89900	20240305	-35.48	18960	20231031	205.91	89900	-35.48	20240305	20650	180.87	20240104	89900	-35.48	20240305	18960	205.91	20231031	1.74	N	101360	500	57 억		298647	N	N	1	N	02	N
97	20240314	090720	53	100.00	KOSDAQ		화학	N	N	N	N		N	57300	100	2	0.17	1952512000	33858	3.13	57200	58900	56400	74300	40100	57200	57671.70	2.61	0	-3121	62266	59732	56666	54132	51066	58200	52600	57	17100	500	0	100	1	11455283	6564	8185.71	7.63	12	0.30	7.00	7510.00	89900	20240305	-36.26	18960	20231031	202.22	89900	-36.26	20240305	20650	177.48	20240104	89900	-36.26	20240305	18960	202.22	20231031	1.74	N	101360	500	57 억		298647	N	N	1	N	02	N
98	20240313	160711	53	100.00	KOSDAQ		화학	N	N	N	N		N	57200	-2400	5	-4.03	60185790500	1074891	173.81	59000	59200	53600	77400	41800	59600	55991.59	2.19	0	46124	64866	62232	60466	57832	56066	61350	56950	57	17800	500	0	100	1	11455283	6552	8171.43	7.62	12	9.38	7.00	7510.00	89900	20240305	-36.37	18960	20231031	201.69	89900	-36.37	20240305	20650	177.00	20240104	89900	-36.37	20240305	18960	201.69	20231031	1.94	N	101360	500	57 억		251353	N	N	1	N	02	N
99	20240313	150711	53	100.00	KOSDAQ		화학	N	N	N	N		N	57300	-2300	5	-3.86	59050129000	1055051	170.60	59000	59200	53600	77400	41800	59600	55968.61	2.19	0	46189	64866	62232	60466	57832	56066	61350	56950	57	17800	500	0	100	1	11455283	6564	8185.71	7.63	12	9.21	7.00	7510.00	89900	20240305	-36.26	18960	20231031	202.22	89900	-36.26	20240305	20650	177.48	20240104	89900	-36.26	20240305	18960	202.22	20231031	1.94	N	101360	500	57 억		251353	N	N	0	N	02	N
100	20240313	140716	53	100.00	KOSDAQ		화학	N	N	N	N		N	56700	-2900	5	-4.87	55037171800	984791	159.24	59000	59200	53600	77400	41800	59600	55886.75	2.19	0	40800	64866	62232	60466	57832	56066	61350	56950	57	17800	500	0	100	1	11455283	6495	8100.00	7.55	12	8.60	7.00	7510.00	89900	20240305	-36.93	18960	20231031	199.05	89900	-36.93	20240305	20650	174.58	20240104	89900	-36.93	20240305	18960	199.05	20231031	1.94	N	101360	500	57 억		251353	N	N	0	N	02	N
101	20240313	130718	53	100.00	KOSDAQ		화학	N	N	N	N		N	56200	-3400	5	-5.70	51877237800	928301	150.10	59000	59200	53600	77400	41800	59600	55883.64	2.19	0	41153	64866	62232	60466	57832	56066	61350	56950	57	17800	500	0	100	1	11455283	6438	8028.57	7.48	12	8.10	7.00	7510.00	89900	20240305	-37.49	18960	20231031	196.41	89900	-37.49	20240305	20650	172.15	20240104	89900	-37.49	20240305	18960	196.41	20231031	1.94	N	101360	500	57 억		251353	N	N	0	N	02	N
102	20240313	120713	53	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-5200	5	-8.72	45634905700	817151	132.13	59000	59200	53600	77400	41800	59600	55845.86	2.19	0	42297	64866	62232	60466	57832	56066	61350	56950	57	17800	500	0	100	1	11455283	6232	7771.43	7.24	12	7.13	7.00	7510.00	89900	20240305	-39.49	18960	20231031	186.92	89900	-39.49	20240305	20650	163.44	20240104	89900	-39.49	20240305	18960	186.92	20231031	1.94	N	101360	500	57 억		251353	N	N	0	N	02	N
103	20240313	110711	53	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-4100	5	-6.88	32162856800	570862	92.31	59000	59200	54700	77400	41800	59600	56340.24	2.19	0	14359	64866	62232	60466	57832	56066	61350	56950	57	17800	500	0	100	1	11455283	6358	7928.57	7.39	12	4.98	7.00	7510.00	89900	20240305	-38.26	18960	20231031	192.72	89900	-38.26	20240305	20650	168.77	20240104	89900	-38.26	20240305	18960	192.72	20231031	1.94	N	101360	500	57 억		251353	N	N	0	N	02	N
104	20240313	100709	53	100.00	KOSDAQ		화학	N	N	N	N		N	56800	-2800	5	-4.70	25772761700	456571	73.83	59000	59200	54700	77400	41800	59600	56447.78	2.19	0	-2807	64866	62232	60466	57832	56066	61350	56950	57	17800	500	0	100	1	11455283	6507	8114.29	7.56	12	3.99	7.00	7510.00	89900	20240305	-36.82	18960	20231031	199.58	89900	-36.82	20240305	20650	175.06	20240104	89900	-36.82	20240305	18960	199.58	20231031	1.94	N	101360	500	57 억		251353	N	N	0	N	02	N
105	20240313	090714	53	100.00	KOSDAQ		화학	N	N	N	N		N	55800	-3800	5	-6.38	7255571000	127884	20.68	59000	59200	55100	77400	41800	59600	56733.14	2.19	0	92	64866	62232	60466	57832	56066	61350	56950	57	17800	500	0	100	1	11455283	6392	7971.43	7.43	12	1.12	7.00	7510.00	89900	20240305	-37.93	18960	20231031	194.30	89900	-37.93	20240305	20650	170.22	20240104	89900	-37.93	20240305	18960	194.30	20231031	1.94	N	101360	500	57 억		251353	N	N	0	N	02	N
106	20240312	160704	53	100.00	KOSDAQ		화학	N	N	N	N		N	59600	-1900	5	-3.09	36713337000	612962	45.25	63000	63100	58700	79900	43100	61500	59880.54	1.91	0	8148	72566	67032	62566	57032	52566	69800	59800	57	18400	500	0	100	1	11455283	6827	8514.29	7.94	12	5.35	7.00	7510.00	89900	20240305	-33.70	18960	20231031	214.35	89900	-33.70	20240305	20650	188.62	20240104	89900	-33.70	20240305	18960	214.35	20231031	2.47	N	101360	500	57 억		218369	N	N	1	N	02	N
107	20240312	150702	53	100.00	KOSDAQ		화학	N	N	N	N		N	59100	-2400	5	-3.90	35257383900	588469	43.44	63000	63100	58700	79900	43100	61500	59898.52	1.91	0	13464	72566	67032	62566	57032	52566	69800	59800	57	18400	500	0	100	1	11455283	6770	8442.86	7.87	12	5.14	7.00	7510.00	89900	20240305	-34.26	18960	20231031	211.71	89900	-34.26	20240305	20650	186.20	20240104	89900	-34.26	20240305	18960	211.71	20231031	2.47	N	101360	500	57 억		218369	N	N	1	N	02	N
108	20240312	140657	53	100.00	KOSDAQ		화학	N	N	N	N		N	59900	-1600	5	-2.60	30353981900	505738	37.34	63000	63100	58700	79900	43100	61500	60002.61	1.91	0	18620	72566	67032	62566	57032	52566	69800	59800	57	18400	500	0	100	1	11455283	6862	8557.14	7.98	12	4.41	7.00	7510.00	89900	20240305	-33.37	18960	20231031	215.93	89900	-33.37	20240305	20650	190.07	20240104	89900	-33.37	20240305	18960	215.93	20231031	2.47	N	101360	500	57 억		218369	N	N	1	N	02	N
109	20240312	130631	53	100.00	KOSDAQ		화학	N	N	N	N		N	59600	-1900	5	-3.09	28385950800	472861	34.91	63000	63100	58700	79900	43100	61500	60012.62	1.91	0	22437	72566	67032	62566	57032	52566	69800	59800	57	18400	500	0	100	1	11455283	6827	8514.29	7.94	12	4.13	7.00	7510.00	89900	20240305	-33.70	18960	20231031	214.35	89900	-33.70	20240305	20650	188.62	20240104	89900	-33.70	20240305	18960	214.35	20231031	2.47	N	101360	500	57 억		218369	N	N	1	N	02	N
110	20240312	120705	53	100.00	KOSDAQ		화학	N	N	N	N		N	59300	-2200	5	-3.58	26276322300	437533	32.30	63000	63100	58700	79900	43100	61500	60036.92	1.91	0	25652	72566	67032	62566	57032	52566	69800	59800	57	18400	500	0	100	1	11455283	6793	8471.43	7.90	12	3.82	7.00	7510.00	89900	20240305	-34.04	18960	20231031	212.76	89900	-34.04	20240305	20650	187.17	20240104	89900	-34.04	20240305	18960	212.76	20231031	2.47	N	101360	500	57 억		218369	N	N	1	N	02	N
111	20240312	110704	53	100.00	KOSDAQ		화학	N	N	N	N		N	59900	-1600	5	-2.60	21905962500	363819	26.86	63000	63100	58700	79900	43100	61500	60191.02	1.91	0	17961	72566	67032	62566	57032	52566	69800	59800	57	18400	500	0	100	1	11455283	6862	8557.14	7.98	12	3.18	7.00	7510.00	89900	20240305	-33.37	18960	20231031	215.93	89900	-33.37	20240305	20650	190.07	20240104	89900	-33.37	20240305	18960	215.93	20231031	2.47	N	101360	500	57 억		218369	N	N	1	N	02	N
112	20240312	100703	53	100.00	KOSDAQ		화학	N	N	N	N		N	62600	1100	2	1.79	16963123100	282307	20.84	63000	63100	58700	79900	43100	61500	60058.93	1.91	0	10725	72566	67032	62566	57032	52566	69800	59800	57	18400	500	0	100	1	11455283	7171	8942.86	8.34	12	2.46	7.00	7510.00	89900	20240305	-30.37	18960	20231031	230.17	89900	-30.37	20240305	20650	203.15	20240104	89900	-30.37	20240305	18960	230.17	20231031	2.47	N	101360	500	57 억		218369	N	N	1	N	02	N
113	20240312	090702	53	100.00	KOSDAQ		화학	N	N	N	N		N	60500	-1000	5	-1.63	3440342500	56088	4.14	63000	63100	59800	79900	43100	61500	61320.37	1.91	0	-6655	72566	67032	62566	57032	52566	69800	59800	57	18400	500	0	100	1	11455283	6930	8642.86	8.06	12	0.49	7.00	7510.00	89900	20240305	-32.70	18960	20231031	219.09	89900	-32.70	20240305	20650	192.98	20240104	89900	-32.70	20240305	18960	219.09	20231031	2.47	N	101360	500	57 억		218369	N	N	1	N	02	N
114	20240311	160701	53	100.00	KOSDAQ		화학	N	N	N	N		N	61500	1700	2	2.84	84933541900	1347823	49.35	59800	68100	58100	77700	41900	59800	63020.63	2.22	0	-82691	76866	68332	62966	54432	49066	65650	51750	57	17900	500	0	100	1	11455283	7045	8785.71	8.19	12	11.77	7.00	7510.00	89900	20240305	-31.59	18960	20231031	224.37	89900	-31.59	20240305	20650	197.82	20240104	89900	-31.59	20240305	18960	224.37	20231031	2.53	N	101360	500	57 억		254201	N	N	1	N	02	N
115	20240311	150700	53	100.00	KOSDAQ		화학	N	N	N	N		N	61000	1200	2	2.01	83328383000	1321512	48.39	59800	68100	58100	77700	41900	59800	63060.04	2.22	0	-78074	76866	68332	62966	54432	49066	65650	51750	57	17900	500	0	100	1	11455283	6988	8714.29	8.12	12	11.54	7.00	7510.00	89900	20240305	-32.15	18960	20231031	221.73	89900	-32.15	20240305	20650	195.40	20240104	89900	-32.15	20240305	18960	221.73	20231031	2.53	N	101360	500	57 억		254201	N	N	10	N	02	N
116	20240311	140659	53	100.00	KOSDAQ		화학	N	N	N	N		N	60300	500	2	0.84	78899230700	1248732	45.72	59800	68100	58100	77700	41900	59800	63188.65	2.22	0	-63388	76866	68332	62966	54432	49066	65650	51750	57	17900	500	0	100	1	11455283	6908	8614.29	8.03	12	10.90	7.00	7510.00	89900	20240305	-32.93	18960	20231031	218.04	89900	-32.93	20240305	20650	192.01	20240104	89900	-32.93	20240305	18960	218.04	20231031	2.53	N	101360	500	57 억		254201	N	N	10	N	02	N
117	20240311	130659	53	100.00	KOSDAQ		화학	N	N	N	N		N	60700	900	2	1.51	69617878800	1092853	40.01	59800	68100	59000	77700	41900	59800	63709.69	2.22	0	-47859	76866	68332	62966	54432	49066	65650	51750	57	17900	500	0	100	1	11455283	6953	8671.43	8.08	12	9.54	7.00	7510.00	89900	20240305	-32.48	18960	20231031	220.15	89900	-32.48	20240305	20650	193.95	20240104	89900	-32.48	20240305	18960	220.15	20231031	2.53	N	101360	500	57 억		254201	N	N	10	N	02	N
118	20240311	120700	53	100.00	KOSDAQ		화학	N	N	N	N		N	60900	1100	2	1.84	65353156000	1023159	37.46	59800	68100	59000	77700	41900	59800	63881.50	2.22	0	-23860	76866	68332	62966	54432	49066	65650	51750	57	17900	500	0	100	1	11455283	6976	8700.00	8.11	12	8.93	7.00	7510.00	89900	20240305	-32.26	18960	20231031	221.20	89900	-32.26	20240305	20650	194.92	20240104	89900	-32.26	20240305	18960	221.20	20231031	2.53	N	101360	500	57 억		254201	N	N	10	N	02	N
119	20240311	110657	53	100.00	KOSDAQ		화학	N	N	N	N		N	60700	900	2	1.51	60669131700	946133	34.64	59800	68100	59000	77700	41900	59800	64131.98	2.22	0	-9969	76866	68332	62966	54432	49066	65650	51750	57	17900	500	0	100	1	11455283	6953	8671.43	8.08	12	8.26	7.00	7510.00	89900	20240305	-32.48	18960	20231031	220.15	89900	-32.48	20240305	20650	193.95	20240104	89900	-32.48	20240305	18960	220.15	20231031	2.53	N	101360	500	57 억		254201	N	N	10	N	02	N
120	20240311	100650	53	100.00	KOSDAQ		화학	N	N	N	N		N	63300	3500	2	5.85	48923078300	757441	27.73	59800	68100	59000	77700	41900	59800	64602.03	2.22	0	-11574	76866	68332	62966	54432	49066	65650	51750	57	17900	500	0	100	1	11455283	7251	9042.86	8.43	12	6.61	7.00	7510.00	89900	20240305	-29.59	18960	20231031	233.86	89900	-29.59	20240305	20650	206.54	20240104	89900	-29.59	20240305	18960	233.86	20231031	2.53	N	101360	500	57 억		254201	N	N	10	N	02	N
121	20240311	090653	53	100.00	KOSDAQ		화학	N	N	N	N		N	63100	3300	2	5.52	10889386200	175397	6.42	59800	63900	59000	77700	41900	59800	62109.30	2.22	0	-22775	76866	68332	62966	54432	49066	65650	51750	57	17900	500	0	100	1	11455283	7228	9014.29	8.40	12	1.53	7.00	7510.00	89900	20240305	-29.81	18960	20231031	232.81	89900	-29.81	20240305	20650	205.57	20240104	89900	-29.81	20240305	18960	232.81	20231031	2.53	N	101360	500	57 억		254201	N	N	10	N	02	N
122	20240308	160658	53	100.00	KOSDAQ		화학	N	N	N	N		N	59800	-13500	5	-18.42	167070337800	2676278	339.21	70000	71500	57600	95200	51400	73300	62426.68	1.87	0	13699	87033	80166	75733	68866	64433	77950	66650	57	21900	500	0	100	1	11455283	6850	8542.86	7.96	12	23.36	7.00	7510.00	89900	20240305	-33.48	18960	20231031	215.40	89900	-33.48	20240305	20650	189.59	20240104	89900	-33.48	20240305	18960	215.40	20231031	2.57	N	101360	500	57 억		214662	N	N	10	N	02	N
123	20240308	150656	53	100.00	KOSDAQ		화학	N	N	N	N		N	59200	-14100	5	-19.24	160015831300	2556925	324.09	70000	71500	57600	95200	51400	73300	62580.73	1.87	0	-3216	87033	80166	75733	68866	64433	77950	66650	57	21900	500	0	100	1	11455283	6782	8457.14	7.88	12	22.32	7.00	7510.00	89900	20240305	-34.15	18960	20231031	212.24	89900	-34.15	20240305	20650	186.68	20240104	89900	-34.15	20240305	18960	212.24	20231031	2.57	N	101360	500	57 억		214662	N	N	0	N	02	N
124	20240308	140653	53	100.00	KOSDAQ		화학	N	N	N	N		N	60800	-12500	5	-17.05	147461939800	2347965	297.60	70000	71500	57600	95200	51400	73300	62803.48	1.87	0	17176	87033	80166	75733	68866	64433	77950	66650	57	21900	500	0	100	1	11455283	6965	8685.71	8.10	12	20.50	7.00	7510.00	89900	20240305	-32.37	18960	20231031	220.68	89900	-32.37	20240305	20650	194.43	20240104	89900	-32.37	20240305	18960	220.68	20231031	2.57	N	101360	500	57 억		214662	N	N	0	N	02	N
125	20240308	130651	53	100.00	KOSDAQ		화학	N	N	N	N		N	61700	-11600	5	-15.83	139765051100	2220981	281.51	70000	71500	57600	95200	51400	73300	62928.73	1.87	0	17827	87033	80166	75733	68866	64433	77950	66650	57	21900	500	0	100	1	11455283	7068	8814.29	8.22	12	19.39	7.00	7510.00	89900	20240305	-31.37	18960	20231031	225.42	89900	-31.37	20240305	20650	198.79	20240104	89900	-31.37	20240305	18960	225.42	20231031	2.57	N	101360	500	57 억		214662	N	N	0	N	02	N
126	20240308	120651	53	100.00	KOSDAQ		화학	N	N	N	N		N	60000	-13300	5	-18.14	123725305200	1957038	248.05	70000	71500	57600	95200	51400	73300	63219.93	1.87	0	20080	87033	80166	75733	68866	64433	77950	66650	57	21900	500	0	100	1	11455283	6873	8571.43	7.99	12	17.08	7.00	7510.00	89900	20240305	-33.26	18960	20231031	216.46	89900	-33.26	20240305	20650	190.56	20240104	89900	-33.26	20240305	18960	216.46	20231031	2.57	N	101360	500	57 억		214662	N	N	0	N	02	N
127	20240308	110652	53	100.00	KOSDAQ		화학	N	N	N	N		N	61600	-11700	5	-15.96	108071169000	1697826	215.20	70000	71500	57600	95200	51400	73300	63651.83	1.87	0	50812	87033	80166	75733	68866	64433	77950	66650	57	21900	500	0	100	1	11455283	7056	8800.00	8.20	12	14.82	7.00	7510.00	89900	20240305	-31.48	18960	20231031	224.89	89900	-31.48	20240305	20650	198.31	20240104	89900	-31.48	20240305	18960	224.89	20231031	2.57	N	101360	500	57 억		214662	N	N	0	N	02	N
128	20240308	100648	53	100.00	KOSDAQ		화학	N	N	N	N		N	58700	-14600	5	-19.92	69150969900	1062979	134.73	70000	71500	57600	95200	51400	73300	65052.78	1.87	0	89881	87033	80166	75733	68866	64433	77950	66650	57	21900	500	0	100	1	11455283	6724	8385.71	7.82	12	9.28	7.00	7510.00	89900	20240305	-34.71	18960	20231031	209.60	89900	-34.71	20240305	20650	184.26	20240104	89900	-34.71	20240305	18960	209.60	20231031	2.57	N	101360	500	57 억		214662	N	N	0	N	02	N
129	20240308	090648	53	100.00	KOSDAQ		화학	N	N	N	N		N	71400	-1900	5	-2.59	10248071700	147429	18.69	70000	71500	68000	95200	51400	73300	69508.08	1.87	0	22213	87033	80166	75733	68866	64433	77950	66650	57	21900	500	0	100	1	11455283	8179	10200.00	9.51	12	1.29	7.00	7510.00	89900	20240305	-20.58	18960	20231031	276.58	89900	-20.58	20240305	20650	245.76	20240104	89900	-20.58	20240305	18960	276.58	20231031	2.57	N	101360	500	57 억		214662	N	N	0	N	02	N
130	20240307	160650	53	100.00	KOSDAQ		화학	N	N	N	N		N	73300	-11100	5	-13.15	59331823500	768825	136.15	82100	82600	71300	109700	59100	84400	77178.34	3.13	0	-111782	91600	88000	82900	79300	74200	89800	81100	57	25300	500	0	100	1	11455283	8397	10471.43	9.76	12	6.71	7.00	7510.00	89900	20240305	-18.46	18960	20231031	286.60	89900	-18.46	20240305	20650	254.96	20240104	89900	-18.46	20240305	18960	286.60	20231031	2.71	N	101360	500	57 억		358969	N	N	0	N	02	N
131	20240307	150630	53	100.00	KOSDAQ		화학	N	N	N	N		N	74700	-9700	5	-11.49	56692901900	732966	129.80	82100	82600	71300	109700	59100	84400	77346.88	3.13	0	-111198	91600	88000	82900	79300	74200	89800	81100	57	25300	500	0	100	1	11455283	8557	10671.43	9.95	12	6.40	7.00	7510.00	89900	20240305	-16.91	18960	20231031	293.99	89900	-16.91	20240305	20650	261.74	20240104	89900	-16.91	20240305	18960	293.99	20231031	2.71	N	101360	500	57 억		358969	N	N	0	N	02	N
132	20240307	140640	53	100.00	KOSDAQ		화학	N	N	N	N		N	74100	-10300	5	-12.20	45015878300	574715	101.78	82100	82600	74000	109700	59100	84400	78326.91	3.13	0	-92284	91600	88000	82900	79300	74200	89800	81100	57	25300	500	0	100	1	11455283	8488	10585.71	9.87	12	5.02	7.00	7510.00	89900	20240305	-17.58	18960	20231031	290.82	89900	-17.58	20240305	20650	258.84	20240104	89900	-17.58	20240305	18960	290.82	20231031	2.71	N	101360	500	57 억		358969	N	N	0	N	02	N
133	20240307	130641	53	100.00	KOSDAQ		화학	N	N	N	N		N	77500	-6900	5	-8.18	35548816300	449488	79.60	82100	82600	75900	109700	59100	84400	79086.90	3.13	0	-64797	91600	88000	82900	79300	74200	89800	81100	57	25300	500	0	100	1	11455283	8878	11071.43	10.32	12	3.92	7.00	7510.00	89900	20240305	-13.79	18960	20231031	308.76	89900	-13.79	20240305	20650	275.30	20240104	89900	-13.79	20240305	18960	308.76	20231031	2.71	N	101360	500	57 억		358969	N	N	0	N	02	N
134	20240307	120644	53	100.00	KOSDAQ		화학	N	N	N	N		N	77600	-6800	5	-8.06	27507397500	345302	61.15	82100	82600	77600	109700	59100	84400	79661.33	3.13	0	-56809	91600	88000	82900	79300	74200	89800	81100	57	25300	500	0	100	1	11455283	8889	11085.71	10.33	12	3.01	7.00	7510.00	89900	20240305	-13.68	18960	20231031	309.28	89900	-13.68	20240305	20650	275.79	20240104	89900	-13.68	20240305	18960	309.28	20231031	2.71	N	101360	500	57 억		358969	N	N	0	N	02	N
135	20240307	110649	53	100.00	KOSDAQ		화학	N	N	N	N		N	79000	-5400	5	-6.40	22871897600	286194	50.68	82100	82600	78400	109700	59100	84400	79916.86	3.13	0	-51286	91600	88000	82900	79300	74200	89800	81100	57	25300	500	0	100	1	11455283	9050	11285.71	10.52	12	2.50	7.00	7510.00	89900	20240305	-12.12	18960	20231031	316.67	89900	-12.12	20240305	20650	282.57	20240104	89900	-12.12	20240305	18960	316.67	20231031	2.71	N	101360	500	57 억		358969	N	N	0	N	02	N
136	20240307	100644	53	100.00	KOSDAQ		화학	N	N	N	N		N	80200	-4200	5	-4.98	15972055400	199075	35.25	82100	82600	78400	109700	59100	84400	80230.55	3.13	0	-43734	91600	88000	82900	79300	74200	89800	81100	57	25300	500	0	100	1	11455283	9187	11457.14	10.68	12	1.74	7.00	7510.00	89900	20240305	-10.79	18960	20231031	323.00	89900	-10.79	20240305	20650	288.38	20240104	89900	-10.79	20240305	18960	323.00	20231031	2.71	N	101360	500	57 억		358969	N	N	0	N	02	N
137	20240307	090645	53	100.00	KOSDAQ		화학	N	N	N	N		N	80600	-3800	5	-4.50	4419308300	54472	9.65	82100	82600	80500	109700	59100	84400	81127.62	3.13	0	-16629	91600	88000	82900	79300	74200	89800	81100	57	25300	500	0	100	1	11455283	9233	11514.29	10.73	12	0.48	7.00	7510.00	89900	20240305	-10.34	18960	20231031	325.11	89900	-10.34	20240305	20650	290.31	20240104	89900	-10.34	20240305	18960	325.11	20231031	2.71	N	101360	500	57 억		358969	N	N	0	N	02	N
138	20240306	160641	54	100.00	KOSDAQ		화학	N	N	N	N		N	84400	800	2	0.96	45816673000	554963	27.90	82000	86500	77800	108600	58600	83600	82551.08	2.99	0	11890	101066	92332	81166	72432	61266	96700	76800	57	25000	500	60190	100	1	11455283	9668	12057.14	11.24	12	4.84	7.00	7510.00	89900	20240305	-6.12	18960	20231031	345.15	89900	-6.12	20240305	20650	308.72	20240104	89900	-6.12	20240305	18960	345.15	20231031	2.83	N	101360	500	57 억		342671	N	N	3	N	01	N
139	20240306	150642	54	100.00	KOSDAQ		화학	N	N	N	N		N	84300	700	2	0.84	43456376900	526923	26.49	82000	86500	77800	108600	58600	83600	82469.52	2.99	0	6423	101066	92332	81166	72432	61266	96700	76800	57	25000	500	60190	100	1	11455283	9657	12042.86	11.23	12	4.60	7.00	7510.00	89900	20240305	-6.23	18960	20231031	344.62	89900	-6.23	20240305	20650	308.23	20240104	89900	-6.23	20240305	18960	344.62	20231031	2.83	N	101360	500	57 억		342671	N	N	3	N	01	N
140	20240306	140645	54	100.00	KOSDAQ		화학	N	N	N	N		N	83900	300	2	0.36	40056481600	486716	24.47	82000	86500	77800	108600	58600	83600	82296.44	2.99	0	-3366	101066	92332	81166	72432	61266	96700	76800	57	25000	500	60190	100	1	11455283	9611	11985.71	11.17	12	4.25	7.00	7510.00	89900	20240305	-6.67	18960	20231031	342.51	89900	-6.67	20240305	20650	306.30	20240104	89900	-6.67	20240305	18960	342.51	20231031	2.83	N	101360	500	57 억		342671	N	N	3	N	01	N
141	20240306	130646	54	100.00	KOSDAQ		화학	N	N	N	N		N	84200	600	2	0.72	36487013500	444066	22.33	82000	86500	77800	108600	58600	83600	82162.05	2.99	0	-14417	101066	92332	81166	72432	61266	96700	76800	57	25000	500	60190	100	1	11455283	9645	12028.57	11.21	12	3.88	7.00	7510.00	89900	20240305	-6.34	18960	20231031	344.09	89900	-6.34	20240305	20650	307.75	20240104	89900	-6.34	20240305	18960	344.09	20231031	2.83	N	101360	500	57 억		342671	N	N	3	N	01	N
142	20240306	120644	54	100.00	KOSDAQ		화학	N	N	N	N		N	83200	-400	5	-0.48	31775799700	388391	19.53	82000	86500	77800	108600	58600	83600	81808.68	2.99	0	-11332	101066	92332	81166	72432	61266	96700	76800	57	25000	500	60190	100	1	11455283	9531	11885.71	11.08	12	3.39	7.00	7510.00	89900	20240305	-7.45	18960	20231031	338.82	89900	-7.45	20240305	20650	302.91	20240104	89900	-7.45	20240305	18960	338.82	20231031	2.83	N	101360	500	57 억		342671	N	N	3	N	01	N
143	20240306	110642	54	100.00	KOSDAQ		화학	N	N	N	N		N	81400	-2200	5	-2.63	27503592300	336966	16.94	82000	86500	77800	108600	58600	83600	81614.54	2.99	0	-16559	101066	92332	81166	72432	61266	96700	76800	57	25000	500	60190	100	1	11455283	9325	11628.57	10.84	12	2.94	7.00	7510.00	89900	20240305	-9.45	18960	20231031	329.32	89900	-9.45	20240305	20650	294.19	20240104	89900	-9.45	20240305	18960	329.32	20231031	2.83	N	101360	500	57 억		342671	N	N	3	N	01	N
144	20240306	100630	54	100.00	KOSDAQ		화학	N	N	N	N		N	83100	-500	5	-0.60	23465056500	287887	14.48	82000	86500	77800	108600	58600	83600	81499.54	2.99	0	-14104	101066	92332	81166	72432	61266	96700	76800	57	25000	500	60190	100	1	11455283	9519	11871.43	11.07	12	2.51	7.00	7510.00	89900	20240305	-7.56	18960	20231031	338.29	89900	-7.56	20240305	20650	302.42	20240104	89900	-7.56	20240305	18960	338.29	20231031	2.83	N	101360	500	57 억		342671	N	N	3	N	01	N
145	20240306	090642	54	100.00	KOSDAQ		화학	N	N	N	N		N	81400	-2200	5	-2.63	7895994700	95330	4.79	82000	86500	81000	108600	58600	83600	82818.66	2.99	0	-1908	101066	92332	81166	72432	61266	96700	76800	57	25000	500	60190	100	1	11455283	9325	11628.57	10.84	12	0.83	7.00	7510.00	89900	20240305	-9.45	18960	20231031	329.32	89900	-9.45	20240305	20650	294.19	20240104	89900	-9.45	20240305	18960	329.32	20231031	2.83	N	101360	500	57 억		342671	N	N	3	N	01	N
146	20240305	160637	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	83600	11000	2	15.15	163925282400	1972528	293.74	70300	89900	70000	94300	50900	72600	83104.01	0.13	0	322735	84800	78700	73600	67500	62400	76150	64950	57	21700	500	52270	100	1	11455283	9577	11942.86	11.13	12	17.22	7.00	7510.00	89900	20240305	-7.01	18960	20231031	340.93	89900	-7.01	20240305	20650	304.84	20240104	89900	-7.01	20240305	18960	340.93	20231031	2.90	N	101360	500	57 억		14545	N	N	3	N	01	N
147	20240305	150638	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	84900	12300	2	16.94	158964196500	1913471	284.95	70300	89900	70000	94300	50900	72600	83076.67	0.13	0	311272	84800	78700	73600	67500	62400	76150	64950	57	21700	500	52270	100	1	11455283	9726	12128.57	11.30	12	16.70	7.00	7510.00	89900	20240305	-5.56	18960	20231031	347.78	89900	-5.56	20240305	20650	311.14	20240104	89900	-5.56	20240305	18960	347.78	20231031	2.90	N	101360	500	57 억		14545	N	N	0	N	01	N
148	20240305	140631	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	87100	14500	2	19.97	143685184800	1733825	258.19	70300	89900	70000	94300	50900	72600	82872.13	0.13	0	283243	84800	78700	73600	67500	62400	76150	64950	57	21700	500	52270	100	1	11455283	9978	12442.86	11.60	12	15.14	7.00	7510.00	89900	20240305	-3.11	18960	20231031	359.39	89900	-3.11	20240305	20650	321.79	20240104	89900	-3.11	20240305	18960	359.39	20231031	2.90	N	101360	500	57 억		14545	N	N	0	N	01	N
149	20240305	130633	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	84300	11700	2	16.12	130340652100	1579083	235.15	70300	89900	70000	94300	50900	72600	82542.35	0.13	0	273716	84800	78700	73600	67500	62400	76150	64950	57	21700	500	52270	100	1	11455283	9657	12042.86	11.23	12	13.78	7.00	7510.00	89900	20240305	-6.23	18960	20231031	344.62	89900	-6.23	20240305	20650	308.23	20240104	89900	-6.23	20240305	18960	344.62	20231031	2.90	N	101360	500	57 억		14545	N	N	0	N	01	N
150	20240305	120632	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	86300	13700	2	18.87	113968190500	1383700	206.06	70300	89900	70000	94300	50900	72600	82365.21	0.13	0	240748	84800	78700	73600	67500	62400	76150	64950	57	21700	500	52270	100	1	11455283	9886	12328.57	11.49	12	12.08	7.00	7510.00	89900	20240305	-4.00	18960	20231031	355.17	89900	-4.00	20240305	20650	317.92	20240104	89900	-4.00	20240305	18960	355.17	20231031	2.90	N	101360	500	57 억		14545	N	N	0	N	01	N
151	20240305	110634	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	84300	11700	2	16.12	86813174500	1073979	159.93	70300	86500	70000	94300	50900	72600	80833.65	0.13	0	198050	84800	78700	73600	67500	62400	76150	64950	57	21700	500	52270	100	1	11455283	9657	12042.86	11.23	12	9.38	7.00	7510.00	86500	20240305	-2.54	18960	20231031	344.62	86500	-2.54	20240305	20650	308.23	20240104	86500	-2.54	20240305	18960	344.62	20231031	2.90	N	101360	500	57 억		14545	N	N	0	N	01	N
152	20240305	100630	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	83000	10400	2	14.33	54988157000	697697	103.90	70300	84500	70000	94300	50900	72600	78814.32	0.13	0	136993	84800	78700	73600	67500	62400	76150	64950	57	21700	500	52270	100	1	11455283	9508	11857.14	11.05	12	6.09	7.00	7510.00	84500	20240305	-1.78	18960	20231031	337.76	84500	-1.78	20240305	20650	301.94	20240104	84500	-1.78	20240305	18960	337.76	20231031	2.90	N	101360	500	57 억		14545	N	N	0	N	01	N
153	20240305	090631	54	100.00	KOSDAQ		화학	N	N	N	N		N	71500	-1100	5	-1.52	3476851200	48439	7.21	70300	74000	70100	94300	50900	72600	71776.96	0.13	0	11564	84800	78700	73600	67500	62400	76150	64950	57	21700	500	52270	100	1	11455283	8191	10214.29	9.52	12	0.42	7.00	7510.00	81000	20240221	-11.73	18960	20231031	277.11	81000	-11.73	20240221	20650	246.25	20240104	81000	-11.73	20240221	18960	277.11	20231031	2.90	N	101360	500	57 억		14545	N	N	0	N	01	N
154	20240304	160633	53	100.00	KOSDAQ		화학	N	N	N	N		N	72600	-4200	5	-5.47	49102575400	666601	148.82	76000	79700	68500	99800	53800	76800	73661.93	0.68	0	-43779	80266	78532	76066	74332	71866	79400	75200	57	23000	500	0	100	1	11455283	8317	10371.43	9.67	12	5.82	7.00	7510.00	81000	20240221	-10.37	18960	20231031	282.91	81000	-10.37	20240221	20650	251.57	20240104	81000	-10.37	20240221	18960	282.91	20231031	2.96	N	101360	500	57 억		77513	N	N	0	N	02	N
155	20240304	150628	53	100.00	KOSDAQ		화학	N	N	N	N		N	72700	-4100	5	-5.34	47702903000	647409	144.54	76000	79700	68500	99800	53800	76800	73681.55	0.68	0	-43211	80266	78532	76066	74332	71866	79400	75200	57	23000	500	0	100	1	11455283	8328	10385.71	9.68	12	5.65	7.00	7510.00	81000	20240221	-10.25	18960	20231031	283.44	81000	-10.25	20240221	20650	252.06	20240104	81000	-10.25	20240221	18960	283.44	20231031	2.96	N	101360	500	57 억		77513	N	N	0	N	02	N
156	20240304	140557	53	100.00	KOSDAQ		화학	N	N	N	N		N	72000	-4800	5	-6.25	44013962600	596714	133.22	76000	79700	68500	99800	53800	76800	73759.26	0.68	0	-42546	80266	78532	76066	74332	71866	79400	75200	57	23000	500	0	100	1	11455283	8248	10285.71	9.59	12	5.21	7.00	7510.00	81000	20240221	-11.11	18960	20231031	279.75	81000	-11.11	20240221	20650	248.67	20240104	81000	-11.11	20240221	18960	279.75	20231031	2.96	N	101360	500	57 억		77513	N	N	0	N	02	N
157	20240304	130624	53	100.00	KOSDAQ		화학	N	N	N	N		N	71000	-5800	5	-7.55	41486431500	561437	125.34	76000	79700	68500	99800	53800	76800	73891.97	0.68	0	-42429	80266	78532	76066	74332	71866	79400	75200	57	23000	500	0	100	1	11455283	8133	10142.86	9.45	12	4.90	7.00	7510.00	81000	20240221	-12.35	18960	20231031	274.47	81000	-12.35	20240221	20650	243.83	20240104	81000	-12.35	20240221	18960	274.47	20231031	2.96	N	101360	500	57 억		77513	N	N	0	N	02	N
158	20240304	120601	53	100.00	KOSDAQ		화학	N	N	N	N		N	72200	-4600	5	-5.99	37882158800	511352	114.16	76000	79700	68500	99800	53800	76800	74080.99	0.68	0	-36647	80266	78532	76066	74332	71866	79400	75200	57	23000	500	0	100	1	11455283	8271	10314.29	9.61	12	4.46	7.00	7510.00	81000	20240221	-10.86	18960	20231031	280.80	81000	-10.86	20240221	20650	249.64	20240104	81000	-10.86	20240221	18960	280.80	20231031	2.96	N	101360	500	57 억		77513	N	N	0	N	02	N
159	20240304	110619	53	100.00	KOSDAQ		화학	N	N	N	N		N	71300	-5500	5	-7.16	30262750500	403802	90.15	76000	79700	68500	99800	53800	76800	74943.35	0.68	0	-25196	80266	78532	76066	74332	71866	79400	75200	57	23000	500	0	100	1	11455283	8168	10185.71	9.49	12	3.53	7.00	7510.00	81000	20240221	-11.98	18960	20231031	276.05	81000	-11.98	20240221	20650	245.28	20240104	81000	-11.98	20240221	18960	276.05	20231031	2.96	N	101360	500	57 억		77513	N	N	0	N	02	N
160	20240304	100621	53	100.00	KOSDAQ		화학	N	N	N	N		N	74600	-2200	5	-2.86	17058889700	221946	49.55	76000	79700	73800	99800	53800	76800	76860.61	0.68	0	10271	80266	78532	76066	74332	71866	79400	75200	57	23000	500	0	100	1	11455283	8546	10657.14	9.93	12	1.94	7.00	7510.00	81000	20240221	-7.90	18960	20231031	293.46	81000	-7.90	20240221	20650	261.26	20240104	81000	-7.90	20240221	18960	293.46	20231031	2.96	N	101360	500	57 억		77513	N	N	0	N	02	N
161	20240304	090621	53	100.00	KOSDAQ		화학	N	N	N	N		N	79000	2200	2	2.86	5439274500	70103	15.65	76000	79700	75300	99800	53800	76800	77592.66	0.68	0	-7345	80266	78532	76066	74332	71866	79400	75200	57	23000	500	0	100	1	11455283	9050	11285.71	10.52	12	0.61	7.00	7510.00	81000	20240221	-2.47	18960	20231031	316.67	81000	-2.47	20240221	20650	282.57	20240104	81000	-2.47	20240221	18960	316.67	20231031	2.96	N	101360	500	57 억		77513	N	N	0	N	02	N