KissMeData/344860/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	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	5	2	0.22	105267625	46409	109.75	2280	2285	2255	2960	1600	2280	2268.25	9.56	0	-10950	2313	2296	2283	2266	2253	2290	2260	12	680	100	1410	5	1	12030000	275	19.20	1.72	12	0.39	119.00	1332.00	4975	20230818	-54.07	2195	20240314	4.10	3530	-35.27	20240118	2195	4.10	20240314	4975	-54.07	20230818	2195	4.10	20240314	1.10	N	344860	100	12 억		1150043	N	N	0	N	00	N
3	20240329	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-10	5	-0.44	103116365	45462	107.51	2280	2285	2255	2960	1600	2280	2268.18	9.56	0	-10917	2313	2296	2283	2266	2253	2290	2260	12	680	100	1410	5	1	12030000	273	19.08	1.70	12	0.38	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	1.10	N	344860	100	12 억		1150043	N	N	0	N	00	N
4	20240329	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-15	5	-0.66	85611305	37717	89.19	2280	2285	2255	2960	1600	2280	2269.82	9.56	0	-10864	2313	2296	2283	2266	2253	2290	2260	12	680	100	1410	5	1	12030000	272	19.03	1.70	12	0.31	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	1.10	N	344860	100	12 억		1150043	N	N	0	N	00	N
5	20240329	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-5	5	-0.22	61268075	26962	63.76	2280	2285	2255	2960	1600	2280	2272.38	9.56	0	-10737	2313	2296	2283	2266	2253	2290	2260	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.22	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	1.10	N	344860	100	12 억		1150043	N	N	0	N	00	N
6	20240329	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-5	5	-0.22	57350805	25235	59.68	2280	2285	2255	2960	1600	2280	2272.66	9.56	0	-10671	2313	2296	2283	2266	2253	2290	2260	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.21	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	1.10	N	344860	100	12 억		1150043	N	N	0	N	00	N
7	20240329	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-10	5	-0.44	40930235	18011	42.59	2280	2285	2255	2960	1600	2280	2272.50	9.56	0	-6593	2313	2296	2283	2266	2253	2290	2260	12	680	100	1410	5	1	12030000	273	19.08	1.70	12	0.15	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	1.10	N	344860	100	12 억		1150043	N	N	0	N	00	N
8	20240329	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-15	5	-0.66	26955755	11847	28.02	2280	2285	2265	2960	1600	2280	2275.31	9.56	0	-5037	2313	2296	2283	2266	2253	2290	2260	12	680	100	1410	5	1	12030000	272	19.03	1.70	12	0.10	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	1.10	N	344860	100	12 억		1150043	N	N	0	N	00	N
9	20240329	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-5	5	-0.22	10555915	4637	10.97	2280	2280	2270	2960	1600	2280	2276.43	9.56	0	-1754	2313	2296	2283	2266	2253	2290	2260	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.04	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	1.10	N	344860	100	12 억		1150043	N	N	0	N	00	N
10	20240328	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-20	5	-0.87	96522615	42286	172.93	2300	2300	2270	2990	1610	2300	2282.61	9.59	0	-517	2330	2315	2290	2275	2250	2322	2282	12	690	100	1420	5	1	12030000	274	19.16	1.71	12	0.35	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	1.12	N	344860	100	12 억		1153960	N	N	0	N	00	N
11	20240328	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-10	5	-0.43	95668745	41912	171.41	2300	2300	2270	2990	1610	2300	2282.61	9.59	0	-517	2330	2315	2290	2275	2250	2322	2282	12	690	100	1420	5	1	12030000	275	19.24	1.72	12	0.35	119.00	1332.00	4975	20230818	-53.97	2195	20240314	4.33	3530	-35.13	20240118	2195	4.33	20240314	4975	-53.97	20230818	2195	4.33	20240314	1.12	N	344860	100	12 억		1153960	N	N	0	N	00	N
12	20240328	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-10	5	-0.43	86430895	37861	154.84	2300	2300	2270	2990	1610	2300	2282.85	9.59	0	-501	2330	2315	2290	2275	2250	2322	2282	12	690	100	1420	5	1	12030000	275	19.24	1.72	12	0.31	119.00	1332.00	4975	20230818	-53.97	2195	20240314	4.33	3530	-35.13	20240118	2195	4.33	20240314	4975	-53.97	20230818	2195	4.33	20240314	1.12	N	344860	100	12 억		1153960	N	N	0	N	00	N
13	20240328	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-20	5	-0.87	57154270	25047	102.43	2300	2300	2270	2990	1610	2300	2281.88	9.59	0	-351	2330	2315	2290	2275	2250	2322	2282	12	690	100	1420	5	1	12030000	274	19.16	1.71	12	0.21	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	1.12	N	344860	100	12 억		1153960	N	N	0	N	00	N
14	20240328	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-20	5	-0.87	25005485	10974	44.88	2300	2300	2270	2990	1610	2300	2278.61	9.59	0	-279	2330	2315	2290	2275	2250	2322	2282	12	690	100	1420	5	1	12030000	274	19.16	1.71	12	0.09	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	1.12	N	344860	100	12 억		1153960	N	N	0	N	00	N
15	20240328	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-25	5	-1.09	17421055	7652	31.29	2300	2300	2270	2990	1610	2300	2276.67	9.59	0	-187	2330	2315	2290	2275	2250	2322	2282	12	690	100	1420	5	1	12030000	274	19.12	1.71	12	0.06	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	1.12	N	344860	100	12 억		1153960	N	N	0	N	00	N
16	20240328	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-30	5	-1.30	15507960	6813	27.86	2300	2300	2270	2990	1610	2300	2276.23	9.59	0	-120	2330	2315	2290	2275	2250	2322	2282	12	690	100	1420	5	1	12030000	273	19.08	1.70	12	0.06	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	1.12	N	344860	100	12 억		1153960	N	N	0	N	00	N
17	20240328	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-10	5	-0.43	1438720	627	2.56	2300	2300	2280	2990	1610	2300	2294.61	9.59	0	-6	2330	2315	2290	2275	2250	2322	2282	12	690	100	1420	5	1	12030000	275	19.24	1.72	12	0.01	119.00	1332.00	4975	20230818	-53.97	2195	20240314	4.33	3530	-35.13	20240118	2195	4.33	20240314	4975	-53.97	20230818	2195	4.33	20240314	1.12	N	344860	100	12 억		1153960	N	N	0	N	00	N
18	20240327	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	10	2	0.44	55807155	24451	66.97	2290	2305	2265	2975	1605	2290	2282.38	9.61	0	-746	2313	2301	2283	2271	2253	2305	2275	12	685	100	1410	5	1	12030000	277	19.33	1.73	12	0.20	119.00	1332.00	4975	20230818	-53.77	2195	20240314	4.78	3530	-34.84	20240118	2195	4.78	20240314	4975	-53.77	20230818	2195	4.78	20240314	0.95	N	344860	100	12 억		1155934	N	N	0	N	00	N
19	20240327	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-25	5	-1.09	49455125	21676	59.37	2290	2305	2265	2975	1605	2290	2281.52	9.61	0	-702	2313	2301	2283	2271	2253	2305	2275	12	685	100	1410	5	1	12030000	272	19.03	1.70	12	0.18	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	0.95	N	344860	100	12 억		1155934	N	N	0	N	00	N
20	20240327	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-15	5	-0.66	40061885	17538	48.04	2290	2305	2265	2975	1605	2290	2284.26	9.61	0	24	2313	2301	2283	2271	2253	2305	2275	12	685	100	1410	5	1	12030000	274	19.12	1.71	12	0.15	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.95	N	344860	100	12 억		1155934	N	N	0	N	00	N
21	20240327	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-20	5	-0.87	37225095	16292	44.62	2290	2305	2265	2975	1605	2290	2284.84	9.61	0	64	2313	2301	2283	2271	2253	2305	2275	12	685	100	1410	5	1	12030000	273	19.08	1.70	12	0.14	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	0.95	N	344860	100	12 억		1155934	N	N	0	N	00	N
22	20240327	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-15	5	-0.66	31152115	13626	37.32	2290	2305	2265	2975	1605	2290	2286.20	9.61	0	1602	2313	2301	2283	2271	2253	2305	2275	12	685	100	1410	5	1	12030000	274	19.12	1.71	12	0.11	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.95	N	344860	100	12 억		1155934	N	N	0	N	00	N
23	20240327	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-15	5	-0.66	29299210	12813	35.09	2290	2305	2265	2975	1605	2290	2286.65	9.61	0	1602	2313	2301	2283	2271	2253	2305	2275	12	685	100	1410	5	1	12030000	274	19.12	1.71	12	0.11	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.95	N	344860	100	12 억		1155934	N	N	0	N	00	N
24	20240327	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-5	5	-0.22	25045770	10944	29.98	2290	2305	2265	2975	1605	2290	2288.53	9.61	0	1602	2313	2301	2283	2271	2253	2305	2275	12	685	100	1410	5	1	12030000	275	19.20	1.72	12	0.09	119.00	1332.00	4975	20230818	-54.07	2195	20240314	4.10	3530	-35.27	20240118	2195	4.10	20240314	4975	-54.07	20230818	2195	4.10	20240314	0.95	N	344860	100	12 억		1155934	N	N	0	N	00	N
25	20240327	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	10339030	4516	12.37	2290	2290	2270	2975	1605	2290	2289.41	9.61	0	2373	2313	2301	2283	2271	2253	2305	2275	12	685	100	1410	5	1	12030000	274	19.16	1.71	12	0.04	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	0.95	N	344860	100	12 억		1155934	N	N	0	N	00	N
26	20240326	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	0	3	0.00	80614300	35358	36.69	2290	2295	2265	2975	1605	2290	2279.92	9.66	0	-3105	2376	2332	2296	2252	2216	2330	2250	12	685	100	1410	5	1	12030000	275	19.24	1.72	12	0.29	119.00	1332.00	4975	20230818	-53.97	2195	20240314	4.33	3530	-35.13	20240118	2195	4.33	20240314	4975	-53.97	20230818	2195	4.33	20240314	0.87	N	344860	100	12 억		1161890	N	N	0	N	00	N
27	20240326	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	73464780	32228	33.44	2290	2290	2265	2975	1605	2290	2279.52	9.66	0	-2079	2376	2332	2296	2252	2216	2330	2250	12	685	100	1410	5	1	12030000	274	19.16	1.71	12	0.27	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	0.87	N	344860	100	12 억		1161890	N	N	0	N	00	N
28	20240326	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-25	5	-1.09	39465710	17317	17.97	2290	2290	2265	2975	1605	2290	2279.00	9.66	0	-595	2376	2332	2296	2252	2216	2330	2250	12	685	100	1410	5	1	12030000	272	19.03	1.70	12	0.14	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	0.87	N	344860	100	12 억		1161890	N	N	0	N	00	N
29	20240326	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-20	5	-0.87	33977110	14902	15.46	2290	2290	2270	2975	1605	2290	2280.02	9.66	0	-127	2376	2332	2296	2252	2216	2330	2250	12	685	100	1410	5	1	12030000	273	19.08	1.70	12	0.12	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	0.87	N	344860	100	12 억		1161890	N	N	0	N	00	N
30	20240326	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-20	5	-0.87	28712595	12586	13.06	2290	2290	2270	2975	1605	2290	2281.29	9.66	0	326	2376	2332	2296	2252	2216	2330	2250	12	685	100	1410	5	1	12030000	273	19.08	1.70	12	0.10	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	0.87	N	344860	100	12 억		1161890	N	N	0	N	00	N
31	20240326	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	25393460	11126	11.55	2290	2290	2270	2975	1605	2290	2282.33	9.66	0	336	2376	2332	2296	2252	2216	2330	2250	12	685	100	1410	5	1	12030000	274	19.16	1.71	12	0.09	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	0.87	N	344860	100	12 억		1161890	N	N	0	N	00	N
32	20240326	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	19974055	8751	9.08	2290	2290	2270	2975	1605	2290	2282.46	9.66	0	444	2376	2332	2296	2252	2216	2330	2250	12	685	100	1410	5	1	12030000	274	19.16	1.71	12	0.07	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	0.87	N	344860	100	12 억		1161890	N	N	0	N	00	N
33	20240326	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	5074040	2222	2.31	2290	2290	2270	2975	1605	2290	2283.46	9.66	0	-1	2376	2332	2296	2252	2216	2330	2250	12	685	100	1410	5	1	12030000	274	19.16	1.71	12	0.02	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	0.87	N	344860	100	12 억		1161890	N	N	0	N	00	N
34	20240325	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	15	2	0.66	220542410	96352	175.71	2290	2340	2260	2955	1595	2275	2288.93	9.71	0	1488	2311	2292	2276	2257	2241	2292	2257	12	680	100	1410	5	1	12030000	275	19.24	1.72	12	0.80	119.00	1332.00	4975	20230818	-53.97	2195	20240314	4.33	3530	-35.13	20240118	2195	4.33	20240314	4975	-53.97	20230818	2195	4.33	20240314	0.89	N	344860	100	12 억		1167990	N	N	0	N	00	N
35	20240325	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-15	5	-0.66	209018270	91318	166.53	2290	2340	2260	2955	1595	2275	2288.92	9.71	0	1993	2311	2292	2276	2257	2241	2292	2257	12	680	100	1410	5	1	12030000	272	18.99	1.70	12	0.76	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.89	N	344860	100	12 억		1167990	N	N	0	N	00	N
36	20240325	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	10	2	0.44	193229345	84364	153.85	2290	2340	2260	2955	1595	2275	2290.44	9.71	0	3560	2311	2292	2276	2257	2241	2292	2257	12	680	100	1410	5	1	12030000	275	19.20	1.72	12	0.70	119.00	1332.00	4975	20230818	-54.07	2195	20240314	4.10	3530	-35.27	20240118	2195	4.10	20240314	4975	-54.07	20230818	2195	4.10	20240314	0.89	N	344860	100	12 억		1167990	N	N	0	N	00	N
37	20240325	131157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	5	2	0.22	170577610	74378	135.64	2290	2340	2270	2955	1595	2275	2293.41	9.71	0	7436	2311	2292	2276	2257	2241	2292	2257	12	680	100	1410	5	1	12030000	274	19.16	1.71	12	0.62	119.00	1332.00	4975	20230818	-54.17	2195	20240314	3.87	3530	-35.41	20240118	2195	3.87	20240314	4975	-54.17	20230818	2195	3.87	20240314	0.89	N	344860	100	12 억		1167990	N	N	0	N	00	N
38	20240325	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	10	2	0.44	168267915	73364	133.79	2290	2340	2270	2955	1595	2275	2293.62	9.71	0	7436	2311	2292	2276	2257	2241	2292	2257	12	680	100	1410	5	1	12030000	275	19.20	1.72	12	0.61	119.00	1332.00	4975	20230818	-54.07	2195	20240314	4.10	3530	-35.27	20240118	2195	4.10	20240314	4975	-54.07	20230818	2195	4.10	20240314	0.89	N	344860	100	12 억		1167990	N	N	0	N	00	N
39	20240325	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	20	2	0.88	154538515	67335	122.80	2290	2340	2270	2955	1595	2275	2295.09	9.71	0	7436	2311	2292	2276	2257	2241	2292	2257	12	680	100	1410	5	1	12030000	276	19.29	1.72	12	0.56	119.00	1332.00	4975	20230818	-53.87	2195	20240314	4.56	3530	-34.99	20240118	2195	4.56	20240314	4975	-53.87	20230818	2195	4.56	20240314	0.89	N	344860	100	12 억		1167990	N	N	0	N	00	N
40	20240325	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	15	2	0.66	147517525	64281	117.23	2290	2340	2270	2955	1595	2275	2294.91	9.71	0	7512	2311	2292	2276	2257	2241	2292	2257	12	680	100	1410	5	1	12030000	275	19.24	1.72	12	0.53	119.00	1332.00	4975	20230818	-53.97	2195	20240314	4.33	3530	-35.13	20240118	2195	4.33	20240314	4975	-53.97	20230818	2195	4.33	20240314	0.89	N	344860	100	12 억		1167990	N	N	0	N	00	N
41	20240325	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	25	2	1.10	91700615	39838	72.65	2290	2340	2290	2955	1595	2275	2301.89	9.71	0	7758	2311	2292	2276	2257	2241	2292	2257	12	680	100	1410	5	1	12030000	277	19.33	1.73	12	0.33	119.00	1332.00	4975	20230818	-53.77	2195	20240314	4.78	3530	-34.84	20240118	2195	4.78	20240314	4975	-53.77	20230818	2195	4.78	20240314	0.89	N	344860	100	12 억		1167990	N	N	0	N	00	N
42	20240322	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	0	3	0.00	113178885	49833	67.58	2275	2295	2260	2955	1595	2275	2271.13	9.75	0	-1450	2315	2295	2270	2250	2225	2305	2260	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.41	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.93	N	344860	100	12 억		1173516	N	N	0	N	00	N
43	20240322	151204	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-10	5	-0.44	110410030	48615	65.92	2275	2295	2260	2955	1595	2275	2271.11	9.75	0	-1396	2315	2295	2270	2250	2225	2305	2260	12	680	100	1410	5	1	12030000	272	19.03	1.70	12	0.40	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	0.93	N	344860	100	12 억		1173516	N	N	0	N	00	N
44	20240322	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	0	3	0.00	94207330	41464	56.23	2275	2295	2260	2955	1595	2275	2272.03	9.75	0	-1157	2315	2295	2270	2250	2225	2305	2260	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.34	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.93	N	344860	100	12 억		1173516	N	N	0	N	00	N
45	20240322	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-10	5	-0.44	89137935	39231	53.20	2275	2295	2260	2955	1595	2275	2272.13	9.75	0	-941	2315	2295	2270	2250	2225	2305	2260	12	680	100	1410	5	1	12030000	272	19.03	1.70	12	0.33	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	0.93	N	344860	100	12 억		1173516	N	N	0	N	00	N
46	20240322	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-5	5	-0.22	83364820	36688	49.75	2275	2295	2260	2955	1595	2275	2272.26	9.75	0	-599	2315	2295	2270	2250	2225	2305	2260	12	680	100	1410	5	1	12030000	273	19.08	1.70	12	0.30	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	0.93	N	344860	100	12 억		1173516	N	N	0	N	00	N
47	20240322	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	0	3	0.00	54003550	23752	32.21	2275	2295	2260	2955	1595	2275	2273.64	9.75	0	-414	2315	2295	2270	2250	2225	2305	2260	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.20	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.93	N	344860	100	12 억		1173516	N	N	0	N	00	N
48	20240322	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	0	3	0.00	28312610	12442	16.87	2275	2295	2260	2955	1595	2275	2275.57	9.75	0	-359	2315	2295	2270	2250	2225	2305	2260	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.10	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.93	N	344860	100	12 억		1173516	N	N	0	N	00	N
49	20240322	091151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-15	5	-0.66	2354615	1036	1.40	2275	2275	2260	2955	1595	2275	2272.79	9.75	0	-119	2315	2295	2270	2250	2225	2305	2260	12	680	100	1410	5	1	12030000	272	18.99	1.70	12	0.01	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.93	N	344860	100	12 억		1173516	N	N	0	N	00	N
50	20240321	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	25	2	1.11	167270325	73740	163.33	2250	2290	2245	2925	1575	2250	2268.38	9.73	0	12521	2320	2285	2260	2225	2200	2272	2212	12	675	100	1390	5	1	12030000	274	19.12	1.71	12	0.61	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.92	N	344860	100	12 억		1170162	N	N	0	N	00	N
51	20240321	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	15	2	0.67	158917480	70055	155.17	2250	2290	2245	2925	1575	2250	2268.47	9.73	0	12438	2320	2285	2260	2225	2200	2272	2212	12	675	100	1390	5	1	12030000	272	19.03	1.70	12	0.58	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	0.92	N	344860	100	12 억		1170162	N	N	0	N	00	N
52	20240321	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	15	2	0.67	144214065	63578	140.82	2250	2290	2245	2925	1575	2250	2268.30	9.73	0	12493	2320	2285	2260	2225	2200	2272	2212	12	675	100	1390	5	1	12030000	272	19.03	1.70	12	0.53	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	0.92	N	344860	100	12 억		1170162	N	N	0	N	00	N
53	20240321	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	25	2	1.11	95782035	42190	93.45	2250	2290	2245	2925	1575	2250	2270.25	9.73	0	12498	2320	2285	2260	2225	2200	2272	2212	12	675	100	1390	5	1	12030000	274	19.12	1.71	12	0.35	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.92	N	344860	100	12 억		1170162	N	N	0	N	00	N
54	20240321	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	25	2	1.11	87717920	38655	85.62	2250	2290	2245	2925	1575	2250	2269.25	9.73	0	12500	2320	2285	2260	2225	2200	2272	2212	12	675	100	1390	5	1	12030000	274	19.12	1.71	12	0.32	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.92	N	344860	100	12 억		1170162	N	N	0	N	00	N
55	20240321	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	25	2	1.11	82158975	36211	80.21	2250	2290	2245	2925	1575	2250	2268.90	9.73	0	12467	2320	2285	2260	2225	2200	2272	2212	12	675	100	1390	5	1	12030000	274	19.12	1.71	12	0.30	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.92	N	344860	100	12 억		1170162	N	N	0	N	00	N
56	20240321	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	20	2	0.89	31511500	13953	30.91	2250	2270	2245	2925	1575	2250	2258.40	9.73	0	2877	2320	2285	2260	2225	2200	2272	2212	12	675	100	1390	5	1	12030000	273	19.08	1.70	12	0.12	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	0.92	N	344860	100	12 억		1170162	N	N	0	N	00	N
57	20240321	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	15	2	0.67	5139720	2280	5.05	2250	2270	2250	2925	1575	2250	2254.27	9.73	0	-201	2320	2285	2260	2225	2200	2272	2212	12	675	100	1390	5	1	12030000	272	19.03	1.70	12	0.02	119.00	1332.00	4975	20230818	-54.47	2195	20240314	3.19	3530	-35.84	20240118	2195	3.19	20240314	4975	-54.47	20230818	2195	3.19	20240314	0.92	N	344860	100	12 억		1170162	N	N	0	N	00	N
58	20240320	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	0	3	0.00	102076050	45145	231.81	2255	2295	2235	2925	1575	2250	2261.47	9.80	0	-3250	2293	2271	2253	2231	2213	2282	2242	12	675	100	1390	5	1	12030000	271	18.91	1.69	12	0.38	119.00	1332.00	4975	20230818	-54.77	2195	20240314	2.51	3530	-36.26	20240118	2195	2.51	20240314	4975	-54.77	20230818	2195	2.51	20240314	0.93	N	344860	100	12 억		1179439	N	N	0	N	00	N
59	20240320	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	5	2	0.22	94851735	41936	215.33	2255	2295	2235	2925	1575	2250	2261.82	9.80	0	-3114	2293	2271	2253	2231	2213	2282	2242	12	675	100	1390	5	1	12030000	271	18.95	1.69	12	0.35	119.00	1332.00	4975	20230818	-54.67	2195	20240314	2.73	3530	-36.12	20240118	2195	2.73	20240314	4975	-54.67	20230818	2195	2.73	20240314	0.93	N	344860	100	12 억		1179439	N	N	0	N	00	N
60	20240320	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	10	2	0.44	83742110	37016	190.07	2255	2295	2235	2925	1575	2250	2262.32	9.80	0	-3036	2293	2271	2253	2231	2213	2282	2242	12	675	100	1390	5	1	12030000	272	18.99	1.70	12	0.31	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.93	N	344860	100	12 억		1179439	N	N	0	N	00	N
61	20240320	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	10	2	0.44	77184695	34114	175.17	2255	2295	2235	2925	1575	2250	2262.55	9.80	0	-3257	2293	2271	2253	2231	2213	2282	2242	12	675	100	1390	5	1	12030000	272	18.99	1.70	12	0.28	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.93	N	344860	100	12 억		1179439	N	N	0	N	00	N
62	20240320	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	10	2	0.44	53470285	23594	121.15	2255	2295	2235	2925	1575	2250	2266.27	9.80	0	-722	2293	2271	2253	2231	2213	2282	2242	12	675	100	1390	5	1	12030000	272	18.99	1.70	12	0.20	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.93	N	344860	100	12 억		1179439	N	N	0	N	00	N
63	20240320	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	20	2	0.89	36609705	16121	82.78	2255	2295	2235	2925	1575	2250	2270.93	9.80	0	-1400	2293	2271	2253	2231	2213	2282	2242	12	675	100	1390	5	1	12030000	273	19.08	1.70	12	0.13	119.00	1332.00	4975	20230818	-54.37	2195	20240314	3.42	3530	-35.69	20240118	2195	3.42	20240314	4975	-54.37	20230818	2195	3.42	20240314	0.93	N	344860	100	12 억		1179439	N	N	0	N	00	N
64	20240320	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	25	2	1.11	24083945	10591	54.38	2255	2295	2235	2925	1575	2250	2274.00	9.80	0	-1357	2293	2271	2253	2231	2213	2282	2242	12	675	100	1390	5	1	12030000	274	19.12	1.71	12	0.09	119.00	1332.00	4975	20230818	-54.27	2195	20240314	3.64	3530	-35.55	20240118	2195	3.64	20240314	4975	-54.27	20230818	2195	3.64	20240314	0.93	N	344860	100	12 억		1179439	N	N	0	N	00	N
65	20240320	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	5	2	0.22	1075280	477	2.45	2255	2260	2235	2925	1575	2250	2254.26	9.80	0	-156	2293	2271	2253	2231	2213	2282	2242	12	675	100	1390	5	1	12030000	271	18.95	1.69	12	0.00	119.00	1332.00	4975	20230818	-54.67	2195	20240314	2.73	3530	-36.12	20240118	2195	2.73	20240314	4975	-54.67	20230818	2195	2.73	20240314	0.93	N	344860	100	12 억		1179439	N	N	0	N	00	N
66	20240319	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	10	2	0.45	43945315	19474	73.41	2240	2275	2235	2910	1570	2240	2256.82	9.87	0	-6578	2266	2252	2236	2222	2206	2260	2230	12	670	100	1380	5	1	12030000	271	18.91	1.69	12	0.16	119.00	1332.00	4975	20230818	-54.77	2195	20240314	2.51	3530	-36.26	20240118	2195	2.51	20240314	4975	-54.77	20230818	2195	2.51	20240314	0.95	N	344860	100	12 억		1187426	N	N	0	N	00	N
67	20240319	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	15	2	0.67	41103690	18211	68.65	2240	2275	2235	2910	1570	2240	2257.08	9.87	0	-6545	2266	2252	2236	2222	2206	2260	2230	12	670	100	1380	5	1	12030000	271	18.95	1.69	12	0.15	119.00	1332.00	4975	20230818	-54.67	2195	20240314	2.73	3530	-36.12	20240118	2195	2.73	20240314	4975	-54.67	20230818	2195	2.73	20240314	0.95	N	344860	100	12 억		1187426	N	N	0	N	00	N
68	20240319	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	15	2	0.67	37912300	16800	63.33	2240	2275	2235	2910	1570	2240	2256.68	9.87	0	-6332	2266	2252	2236	2222	2206	2260	2230	12	670	100	1380	5	1	12030000	271	18.95	1.69	12	0.14	119.00	1332.00	4975	20230818	-54.67	2195	20240314	2.73	3530	-36.12	20240118	2195	2.73	20240314	4975	-54.67	20230818	2195	2.73	20240314	0.95	N	344860	100	12 억		1187426	N	N	0	N	00	N
69	20240319	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	20	2	0.89	23874120	10575	39.86	2240	2275	2235	2910	1570	2240	2257.60	9.87	0	-5229	2266	2252	2236	2222	2206	2260	2230	12	670	100	1380	5	1	12030000	272	18.99	1.70	12	0.09	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.95	N	344860	100	12 억		1187426	N	N	0	N	00	N
70	20240319	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	20	2	0.89	20092155	8904	33.56	2240	2275	2235	2910	1570	2240	2256.53	9.87	0	-4612	2266	2252	2236	2222	2206	2260	2230	12	670	100	1380	5	1	12030000	272	18.99	1.70	12	0.07	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.95	N	344860	100	12 억		1187426	N	N	0	N	00	N
71	20240319	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	20	2	0.89	17753905	7870	29.67	2240	2275	2235	2910	1570	2240	2255.90	9.87	0	-4554	2266	2252	2236	2222	2206	2260	2230	12	670	100	1380	5	1	12030000	272	18.99	1.70	12	0.07	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.95	N	344860	100	12 억		1187426	N	N	0	N	00	N
72	20240319	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	20	2	0.89	9960745	4410	16.62	2240	2275	2235	2910	1570	2240	2258.67	9.87	0	-1725	2266	2252	2236	2222	2206	2260	2230	12	670	100	1380	5	1	12030000	272	18.99	1.70	12	0.04	119.00	1332.00	4975	20230818	-54.57	2195	20240314	2.96	3530	-35.98	20240118	2195	2.96	20240314	4975	-54.57	20230818	2195	2.96	20240314	0.95	N	344860	100	12 억		1187426	N	N	0	N	00	N
73	20240319	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	10	2	0.45	379285	169	0.64	2240	2275	2240	2910	1570	2240	2244.29	9.87	0	-18	2266	2252	2236	2222	2206	2260	2230	12	670	100	1380	5	1	12030000	271	18.91	1.69	12	0.00	119.00	1332.00	4975	20230818	-54.77	2195	20240314	2.51	3530	-36.26	20240118	2195	2.51	20240314	4975	-54.77	20230818	2195	2.51	20240314	0.95	N	344860	100	12 억		1187426	N	N	0	N	00	N
74	20240318	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	25	2	1.13	57827235	25839	76.89	2220	2250	2220	2875	1555	2215	2237.98	9.88	0	774	2235	2225	2210	2200	2185	2230	2205	12	660	100	1370	5	1	12030000	269	18.82	1.68	12	0.21	119.00	1332.00	4975	20230818	-54.97	2195	20240314	2.05	3530	-36.54	20240118	2195	2.05	20240314	4975	-54.97	20230818	2195	2.05	20240314	0.94	N	344860	100	12 억		1188052	N	N	0	N	00	N
75	20240318	151131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	25	2	1.13	48284960	21578	64.21	2220	2250	2220	2875	1555	2215	2237.69	9.88	0	759	2235	2225	2210	2200	2185	2230	2205	12	660	100	1370	5	1	12030000	269	18.82	1.68	12	0.18	119.00	1332.00	4975	20230818	-54.97	2195	20240314	2.05	3530	-36.54	20240118	2195	2.05	20240314	4975	-54.97	20230818	2195	2.05	20240314	0.94	N	344860	100	12 억		1188052	N	N	0	N	00	N
76	20240318	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	25	2	1.13	38171725	17074	50.81	2220	2250	2220	2875	1555	2215	2235.66	9.88	0	271	2235	2225	2210	2200	2185	2230	2205	12	660	100	1370	5	1	12030000	269	18.82	1.68	12	0.14	119.00	1332.00	4975	20230818	-54.97	2195	20240314	2.05	3530	-36.54	20240118	2195	2.05	20240314	4975	-54.97	20230818	2195	2.05	20240314	0.94	N	344860	100	12 억		1188052	N	N	0	N	00	N
77	20240318	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	20	2	0.90	29990255	13419	39.93	2220	2250	2220	2875	1555	2215	2234.91	9.88	0	-173	2235	2225	2210	2200	2185	2230	2205	12	660	100	1370	5	1	12030000	269	18.78	1.68	12	0.11	119.00	1332.00	4975	20230818	-55.08	2195	20240314	1.82	3530	-36.69	20240118	2195	1.82	20240314	4975	-55.08	20230818	2195	1.82	20240314	0.94	N	344860	100	12 억		1188052	N	N	0	N	00	N
78	20240318	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	20	2	0.90	26326755	11780	35.05	2220	2250	2220	2875	1555	2215	2234.87	9.88	0	-62	2235	2225	2210	2200	2185	2230	2205	12	660	100	1370	5	1	12030000	269	18.78	1.68	12	0.10	119.00	1332.00	4975	20230818	-55.08	2195	20240314	1.82	3530	-36.69	20240118	2195	1.82	20240314	4975	-55.08	20230818	2195	1.82	20240314	0.94	N	344860	100	12 억		1188052	N	N	0	N	00	N
79	20240318	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	20	2	0.90	22316295	9982	29.70	2220	2250	2220	2875	1555	2215	2235.65	9.88	0	101	2235	2225	2210	2200	2185	2230	2205	12	660	100	1370	5	1	12030000	269	18.78	1.68	12	0.08	119.00	1332.00	4975	20230818	-55.08	2195	20240314	1.82	3530	-36.69	20240118	2195	1.82	20240314	4975	-55.08	20230818	2195	1.82	20240314	0.94	N	344860	100	12 억		1188052	N	N	0	N	00	N
80	20240318	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	25	2	1.13	15191470	6785	20.19	2220	2250	2220	2875	1555	2215	2238.98	9.88	0	250	2235	2225	2210	2200	2185	2230	2205	12	660	100	1370	5	1	12030000	269	18.82	1.68	12	0.06	119.00	1332.00	4975	20230818	-54.97	2195	20240314	2.05	3530	-36.54	20240118	2195	2.05	20240314	4975	-54.97	20230818	2195	2.05	20240314	0.94	N	344860	100	12 억		1188052	N	N	0	N	00	N
81	20240318	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	35	2	1.58	5301570	2368	7.05	2220	2250	2220	2875	1555	2215	2238.84	9.88	0	232	2235	2225	2210	2200	2185	2230	2205	12	660	100	1370	5	1	12030000	271	18.91	1.69	12	0.02	119.00	1332.00	4975	20230818	-54.77	2195	20240314	2.51	3530	-36.26	20240118	2195	2.51	20240314	4975	-54.77	20230818	2195	2.51	20240314	0.94	N	344860	100	12 억		1188052	N	N	0	N	00	N
82	20240315	161117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2215	15	2	0.68	73193875	33154	29.84	2200	2220	2195	2860	1540	2200	2207.71	9.89	0	-132	2276	2237	2216	2177	2156	2227	2167	12	660	100	1360	5	1	12030000	266	18.61	1.66	12	0.28	119.00	1332.00	4975	20230818	-55.48	2195	20240315	0.91	3530	-37.25	20240118	2195	0.91	20240315	4975	-55.48	20230818	2195	0.91	20240315	1.01	N	344860	100	12 억		1190005	N	N	0	N	00	N
83	20240315	151044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2210	10	2	0.45	64062030	29020	26.12	2200	2220	2195	2860	1540	2200	2207.54	9.89	0	-306	2276	2237	2216	2177	2156	2227	2167	12	660	100	1360	5	1	12030000	266	18.57	1.66	12	0.24	119.00	1332.00	4975	20230818	-55.58	2195	20240315	0.68	3530	-37.39	20240118	2195	0.68	20240315	4975	-55.58	20230818	2195	0.68	20240315	1.01	N	344860	100	12 억		1190005	N	N	0	N	00	N
84	20240315	141019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2200	0	3	0.00	62836775	28465	25.62	2200	2220	2195	2860	1540	2200	2207.53	9.89	0	-297	2276	2237	2216	2177	2156	2227	2167	12	660	100	1360	5	1	12030000	265	18.49	1.65	12	0.24	119.00	1332.00	4975	20230818	-55.78	2195	20240315	0.23	3530	-37.68	20240118	2195	0.23	20240315	4975	-55.78	20230818	2195	0.23	20240315	1.01	N	344860	100	12 억		1190005	N	N	0	N	00	N
85	20240315	131119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2215	15	2	0.68	57196825	25912	23.32	2200	2220	2195	2860	1540	2200	2207.37	9.89	0	-261	2276	2237	2216	2177	2156	2227	2167	12	660	100	1360	5	1	12030000	266	18.61	1.66	12	0.22	119.00	1332.00	4975	20230818	-55.48	2195	20240315	0.91	3530	-37.25	20240118	2195	0.91	20240315	4975	-55.48	20230818	2195	0.91	20240315	1.01	N	344860	100	12 억		1190005	N	N	0	N	00	N
86	20240315	121119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2205	5	2	0.23	50615595	22939	20.65	2200	2220	2195	2860	1540	2200	2206.55	9.89	0	-224	2276	2237	2216	2177	2156	2227	2167	12	660	100	1360	5	1	12030000	265	18.53	1.66	12	0.19	119.00	1332.00	4975	20230818	-55.68	2195	20240315	0.46	3530	-37.54	20240118	2195	0.46	20240315	4975	-55.68	20230818	2195	0.46	20240315	1.01	N	344860	100	12 억		1190005	N	N	0	N	00	N
87	20240315	111115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2205	5	2	0.23	46799060	21209	19.09	2200	2220	2195	2860	1540	2200	2206.59	9.89	0	630	2276	2237	2216	2177	2156	2227	2167	12	660	100	1360	5	1	12030000	265	18.53	1.66	12	0.18	119.00	1332.00	4975	20230818	-55.68	2195	20240315	0.46	3530	-37.54	20240118	2195	0.46	20240315	4975	-55.68	20230818	2195	0.46	20240315	1.01	N	344860	100	12 억		1190005	N	N	0	N	00	N
88	20240315	101121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2215	15	2	0.68	27739275	12574	11.32	2200	2220	2195	2860	1540	2200	2206.12	9.89	0	974	2276	2237	2216	2177	2156	2227	2167	12	660	100	1360	5	1	12030000	266	18.61	1.66	12	0.10	119.00	1332.00	4975	20230818	-55.48	2195	20240315	0.91	3530	-37.25	20240118	2195	0.91	20240315	4975	-55.48	20230818	2195	0.91	20240315	1.01	N	344860	100	12 억		1190005	N	N	0	N	00	N
89	20240315	091125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2200	0	3	0.00	9745945	4430	3.99	2200	2205	2195	2860	1540	2200	2199.99	9.89	0	-546	2276	2237	2216	2177	2156	2227	2167	12	660	100	1360	5	1	12030000	265	18.49	1.65	12	0.04	119.00	1332.00	4975	20230818	-55.78	2195	20240315	0.23	3530	-37.68	20240118	2195	0.23	20240315	4975	-55.78	20230818	2195	0.23	20240315	1.01	N	344860	100	12 억		1190005	N	N	0	N	00	N
90	20240314	161105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2200	-45	5	-2.00	243786535	110461	199.84	2245	2255	2195	2915	1575	2245	2206.99	9.92	0	-4404	2308	2276	2258	2226	2208	2267	2217	12	670	100	1390	5	1	12030000	265	18.49	1.65	12	0.92	119.00	1332.00	4995	20230309	-55.96	2195	20240314	0.23	3530	-37.68	20240118	2195	0.23	20240314	4975	-55.78	20230818	2195	0.23	20240314	1.01	N	344860	100	12 억		1193697	N	N	0	N	00	N
91	20240314	151111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2205	-40	5	-1.78	236178430	107003	193.58	2245	2255	2195	2915	1575	2245	2207.21	9.92	0	-4435	2308	2276	2258	2226	2208	2267	2217	12	670	100	1390	5	1	12030000	265	18.53	1.66	12	0.89	119.00	1332.00	4995	20230309	-55.86	2195	20240314	0.46	3530	-37.54	20240118	2195	0.46	20240314	4975	-55.68	20230818	2195	0.46	20240314	1.01	N	344860	100	12 억		1193697	N	N	0	N	00	N
92	20240314	141111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2205	-40	5	-1.78	203258120	92051	166.53	2245	2255	2195	2915	1575	2245	2208.10	9.92	0	-4429	2308	2276	2258	2226	2208	2267	2217	12	670	100	1390	5	1	12030000	265	18.53	1.66	12	0.77	119.00	1332.00	4995	20230309	-55.86	2195	20240314	0.46	3530	-37.54	20240118	2195	0.46	20240314	4975	-55.68	20230818	2195	0.46	20240314	1.01	N	344860	100	12 억		1193697	N	N	0	N	00	N
93	20240314	131108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2210	-35	5	-1.56	187646655	84968	153.72	2245	2255	2200	2915	1575	2245	2208.44	9.92	0	-3017	2308	2276	2258	2226	2208	2267	2217	12	670	100	1390	5	1	12030000	266	18.57	1.66	12	0.71	119.00	1332.00	4995	20230309	-55.76	2200	20240314	0.45	3530	-37.39	20240118	2200	0.45	20240314	4975	-55.58	20230818	2200	0.45	20240314	1.01	N	344860	100	12 억		1193697	N	N	0	N	00	N
94	20240314	121110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2210	-35	5	-1.56	173876300	78719	142.41	2245	2255	2200	2915	1575	2245	2208.82	9.92	0	-1839	2308	2276	2258	2226	2208	2267	2217	12	670	100	1390	5	1	12030000	266	18.57	1.66	12	0.65	119.00	1332.00	4995	20230309	-55.76	2200	20240314	0.45	3530	-37.39	20240118	2200	0.45	20240314	4975	-55.58	20230818	2200	0.45	20240314	1.01	N	344860	100	12 억		1193697	N	N	0	N	00	N
95	20240314	111110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2205	-40	5	-1.78	119498550	54052	97.79	2245	2255	2200	2915	1575	2245	2210.81	9.92	0	-2351	2308	2276	2258	2226	2208	2267	2217	12	670	100	1390	5	1	12030000	265	18.53	1.66	12	0.45	119.00	1332.00	4995	20230309	-55.86	2200	20240314	0.23	3530	-37.54	20240118	2200	0.23	20240314	4975	-55.68	20230818	2200	0.23	20240314	1.01	N	344860	100	12 억		1193697	N	N	0	N	00	N
96	20240314	101119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2235	-10	5	-0.45	27185195	12188	22.05	2245	2255	2220	2915	1575	2245	2230.49	9.92	0	-2381	2308	2276	2258	2226	2208	2267	2217	12	670	100	1390	5	1	12030000	269	18.78	1.68	12	0.10	119.00	1332.00	4995	20230309	-55.26	2220	20240314	0.68	3530	-36.69	20240118	2220	0.68	20240314	4975	-55.08	20230818	2220	0.68	20240314	1.01	N	344860	100	12 억		1193697	N	N	0	N	00	N
97	20240314	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	0	3	0.00	2531765	1125	2.04	2245	2255	2245	2915	1575	2245	2250.46	9.92	0	-95	2308	2276	2258	2226	2208	2267	2217	12	670	100	1390	5	1	12030000	270	18.87	1.69	12	0.01	119.00	1332.00	4995	20230309	-55.06	2240	20240313	0.22	3530	-36.40	20240118	2240	0.22	20240313	4975	-54.87	20230818	2240	0.22	20240313	1.01	N	344860	100	12 억		1193697	N	N	0	N	00	N
98	20240313	161056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2245	-35	5	-1.54	124741075	55248	150.65	2280	2290	2240	2960	1600	2280	2257.61	9.94	0	4092	2346	2312	2286	2252	2226	2300	2240	12	680	100	1410	5	1	12030000	270	18.87	1.69	12	0.46	119.00	1332.00	4995	20230309	-55.06	2240	20240313	0.22	3530	-36.40	20240118	2240	0.22	20240313	4975	-54.87	20230818	2240	0.22	20240313	1.01	N	344860	100	12 억		1195357	N	N	0	N	00	N
99	20240313	151101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2250	-30	5	-1.32	119051640	52716	143.75	2280	2290	2240	2960	1600	2280	2258.12	9.94	0	4179	2346	2312	2286	2252	2226	2300	2240	12	680	100	1410	5	1	12030000	271	18.91	1.69	12	0.44	119.00	1332.00	4995	20230309	-54.95	2240	20240313	0.45	3530	-36.26	20240118	2240	0.45	20240313	4975	-54.77	20230818	2240	0.45	20240313	1.01	N	344860	100	12 억		1195357	N	N	0	N	00	N
100	20240313	141059	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2250	-30	5	-1.32	97099625	42927	117.06	2280	2290	2240	2960	1600	2280	2261.72	9.94	0	4383	2346	2312	2286	2252	2226	2300	2240	12	680	100	1410	5	1	12030000	271	18.91	1.69	12	0.36	119.00	1332.00	4995	20230309	-54.95	2240	20240313	0.45	3530	-36.26	20240118	2240	0.45	20240313	4975	-54.77	20230818	2240	0.45	20240313	1.01	N	344860	100	12 억		1195357	N	N	0	N	00	N
101	20240313	131108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2260	-20	5	-0.88	76739090	33877	92.38	2280	2290	2255	2960	1600	2280	2264.97	9.94	0	5980	2346	2312	2286	2252	2226	2300	2240	12	680	100	1410	5	1	12030000	272	18.99	1.70	12	0.28	119.00	1332.00	4995	20230309	-54.75	2255	20240313	0.22	3530	-35.98	20240118	2255	0.22	20240313	4975	-54.57	20230818	2255	0.22	20240313	1.01	N	344860	100	12 억		1195357	N	N	0	N	00	N
102	20240313	121102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2260	-20	5	-0.88	60385245	26646	72.66	2280	2290	2255	2960	1600	2280	2265.90	9.94	0	5608	2346	2312	2286	2252	2226	2300	2240	12	680	100	1410	5	1	12030000	272	18.99	1.70	12	0.22	119.00	1332.00	4995	20230309	-54.75	2255	20240313	0.22	3530	-35.98	20240118	2255	0.22	20240313	4975	-54.57	20230818	2255	0.22	20240313	1.01	N	344860	100	12 억		1195357	N	N	0	N	00	N
103	20240313	111058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2275	-5	5	-0.22	53614520	23654	64.50	2280	2290	2255	2960	1600	2280	2266.28	9.94	0	5189	2346	2312	2286	2252	2226	2300	2240	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.20	119.00	1332.00	4995	20230309	-54.45	2255	20240313	0.89	3530	-35.55	20240118	2255	0.89	20240313	4975	-54.27	20230818	2255	0.89	20240313	1.01	N	344860	100	12 억		1195357	N	N	0	N	00	N
104	20240313	101055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2275	-5	5	-0.22	19033235	8392	22.88	2280	2280	2260	2960	1600	2280	2267.13	9.94	0	608	2346	2312	2286	2252	2226	2300	2240	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.07	119.00	1332.00	4995	20230309	-54.45	2260	20240313	0.66	3530	-35.55	20240118	2260	0.66	20240313	4975	-54.27	20230818	2260	0.66	20240313	1.01	N	344860	100	12 억		1195357	N	N	0	N	00	N
105	20240313	091105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2275	-5	5	-0.22	9883885	4355	11.88	2280	2280	2260	2960	1600	2280	2267.94	9.94	0	153	2346	2312	2286	2252	2226	2300	2240	12	680	100	1410	5	1	12030000	274	19.12	1.71	12	0.04	119.00	1332.00	4995	20230309	-54.45	2260	20240313	0.66	3530	-35.55	20240118	2260	0.66	20240313	4975	-54.27	20230818	2260	0.66	20240313	1.01	N	344860	100	12 억		1195357	N	N	0	N	00	N
106	20240312	161048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2280	-30	5	-1.30	82580940	36167	69.86	2305	2320	2260	3000	1620	2310	2283.29	10.03	0	-2546	2350	2330	2300	2280	2250	2315	2265	12	690	100	1430	5	1	12030000	274	15.83	3.14	12	0.30	144.00	725.00	5050	20230307	-54.85	2260	20240312	0.88	3530	-35.41	20240118	2260	0.88	20240312	4975	-54.17	20230818	2260	0.88	20240312	1.00	N	344860	100	12 억		1206714	N	N	0	N	00	N
107	20240312	151045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2265	-45	5	-1.95	78516465	34384	66.42	2305	2320	2260	3000	1620	2310	2283.48	10.03	0	-2500	2350	2330	2300	2280	2250	2315	2265	12	690	100	1430	5	1	12030000	272	15.73	3.12	12	0.29	144.00	725.00	5050	20230307	-55.15	2260	20240312	0.22	3530	-35.84	20240118	2260	0.22	20240312	4975	-54.47	20230818	2260	0.22	20240312	1.00	N	344860	100	12 억		1206714	N	N	0	N	00	N
108	20240312	141036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2280	-30	5	-1.30	69438185	30385	58.69	2305	2320	2265	3000	1620	2310	2285.24	10.03	0	-2417	2350	2330	2300	2280	2250	2315	2265	12	690	100	1430	5	1	12030000	274	15.83	3.14	12	0.25	144.00	725.00	5050	20230307	-54.85	2265	20240312	0.66	3530	-35.41	20240118	2265	0.66	20240312	4975	-54.17	20230818	2265	0.66	20240312	1.00	N	344860	100	12 억		1206714	N	N	0	N	00	N
109	20240312	130953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2275	-35	5	-1.52	58644380	25633	49.51	2305	2320	2270	3000	1620	2310	2287.81	10.03	0	-1851	2350	2330	2300	2280	2250	2315	2265	12	690	100	1430	5	1	12030000	274	15.80	3.14	12	0.21	144.00	725.00	5050	20230307	-54.95	2270	20240312	0.22	3530	-35.55	20240118	2270	0.22	20240312	4975	-54.27	20230818	2270	0.22	20240312	1.00	N	344860	100	12 억		1206714	N	N	0	N	00	N
110	20240312	121049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2285	-25	5	-1.08	44313625	19351	37.38	2305	2320	2270	3000	1620	2310	2289.95	10.03	0	-1702	2350	2330	2300	2280	2250	2315	2265	12	690	100	1430	5	1	12030000	275	15.87	3.15	12	0.16	144.00	725.00	5050	20230307	-54.75	2270	20240312	0.66	3530	-35.27	20240118	2270	0.66	20240312	4975	-54.07	20230818	2270	0.66	20240312	1.00	N	344860	100	12 억		1206714	N	N	0	N	00	N
111	20240312	111045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2280	-30	5	-1.30	39168195	17099	33.03	2305	2320	2270	3000	1620	2310	2290.62	10.03	0	-689	2350	2330	2300	2280	2250	2315	2265	12	690	100	1430	5	1	12030000	274	15.83	3.14	12	0.14	144.00	725.00	5050	20230307	-54.85	2270	20240312	0.44	3530	-35.41	20240118	2270	0.44	20240312	4975	-54.17	20230818	2270	0.44	20240312	1.00	N	344860	100	12 억		1206714	N	N	0	N	00	N
112	20240312	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-25	5	-1.08	29939880	13043	25.19	2305	2320	2275	3000	1620	2310	2295.43	10.03	0	-90	2350	2330	2300	2280	2250	2315	2265	12	690	100	1430	5	1	12030000	275	15.87	3.15	12	0.11	144.00	725.00	5050	20230307	-54.75	2270	20240311	0.66	3530	-35.27	20240118	2270	0.66	20240311	4975	-54.07	20230818	2270	0.66	20240311	1.00	N	344860	100	12 억		1206714	N	N	0	N	00	N
113	20240312	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	5	2	0.22	14467460	6274	12.12	2305	2320	2290	3000	1620	2310	2305.91	10.03	0	200	2350	2330	2300	2280	2250	2315	2265	12	690	100	1430	5	1	12030000	278	16.08	3.19	12	0.05	144.00	725.00	5050	20230307	-54.16	2270	20240311	1.98	3530	-34.42	20240118	2270	1.98	20240311	4975	-53.47	20230818	2270	1.98	20240311	1.00	N	344860	100	12 억		1206714	N	N	0	N	00	N
114	20240311	161042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2310	-10	5	-0.43	116647010	50958	125.21	2320	2320	2270	3015	1625	2320	2289.08	10.15	0	5114	2370	2345	2315	2290	2260	2357	2302	12	695	100	1430	5	1	12030000	278	16.04	3.19	12	0.42	144.00	725.00	5210	20230306	-55.66	2270	20240311	1.76	3530	-34.56	20240118	2270	1.76	20240311	4975	-53.57	20230818	2270	1.76	20240311	1.00	N	344860	100	12 억		1221556	N	N	0	N	00	N
115	20240311	151040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2285	-35	5	-1.51	105409240	46050	113.15	2320	2320	2275	3015	1625	2320	2289.02	10.15	0	4927	2370	2345	2315	2290	2260	2357	2302	12	695	100	1430	5	1	12030000	275	15.87	3.15	12	0.38	144.00	725.00	5210	20230306	-56.14	2275	20240311	0.44	3530	-35.27	20240118	2275	0.44	20240311	4975	-54.07	20230818	2275	0.44	20240311	1.00	N	344860	100	12 억		1221556	N	N	0	N	00	N
116	20240311	141038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2300	-20	5	-0.86	76587925	33414	82.10	2320	2320	2275	3015	1625	2320	2292.09	10.15	0	3273	2370	2345	2315	2290	2260	2357	2302	12	695	100	1430	5	1	12030000	277	15.97	3.17	12	0.28	144.00	725.00	5210	20230306	-55.85	2275	20240311	1.10	3530	-34.84	20240118	2275	1.10	20240311	4975	-53.77	20230818	2275	1.10	20240311	1.00	N	344860	100	12 억		1221556	N	N	0	N	00	N
117	20240311	131039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2310	-10	5	-0.43	72946195	31835	78.22	2320	2320	2275	3015	1625	2320	2291.38	10.15	0	2262	2370	2345	2315	2290	2260	2357	2302	12	695	100	1430	5	1	12030000	278	16.04	3.19	12	0.26	144.00	725.00	5210	20230306	-55.66	2275	20240311	1.54	3530	-34.56	20240118	2275	1.54	20240311	4975	-53.57	20230818	2275	1.54	20240311	1.00	N	344860	100	12 억		1221556	N	N	0	N	00	N
118	20240311	121040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2290	-30	5	-1.29	63283135	27625	67.88	2320	2320	2275	3015	1625	2320	2290.79	10.15	0	2096	2370	2345	2315	2290	2260	2357	2302	12	695	100	1430	5	1	12030000	275	15.90	3.16	12	0.23	144.00	725.00	5210	20230306	-56.05	2275	20240311	0.66	3530	-35.13	20240118	2275	0.66	20240311	4975	-53.97	20230818	2275	0.66	20240311	1.00	N	344860	100	12 억		1221556	N	N	0	N	00	N
119	20240311	111035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2295	-25	5	-1.08	60355610	26347	64.74	2320	2320	2275	3015	1625	2320	2290.80	10.15	0	2147	2370	2345	2315	2290	2260	2357	2302	12	695	100	1430	5	1	12030000	276	15.94	3.17	12	0.22	144.00	725.00	5210	20230306	-55.95	2275	20240311	0.88	3530	-34.99	20240118	2275	0.88	20240311	4975	-53.87	20230818	2275	0.88	20240311	1.00	N	344860	100	12 억		1221556	N	N	0	N	00	N
120	20240311	101026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2295	-25	5	-1.08	34564480	15052	36.98	2320	2320	2275	3015	1625	2320	2296.34	10.15	0	1766	2370	2345	2315	2290	2260	2357	2302	12	695	100	1430	5	1	12030000	276	15.94	3.17	12	0.13	144.00	725.00	5210	20230306	-55.95	2275	20240311	0.88	3530	-34.99	20240118	2275	0.88	20240311	4975	-53.87	20230818	2275	0.88	20240311	1.00	N	344860	100	12 억		1221556	N	N	0	N	00	N
121	20240311	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-10	5	-0.43	6767295	2917	7.17	2320	2320	2310	3015	1625	2320	2319.95	10.15	0	-336	2370	2345	2315	2290	2260	2357	2302	12	695	100	1430	5	1	12030000	278	16.04	3.19	12	0.02	144.00	725.00	5210	20230306	-55.66	2285	20240308	1.09	3530	-34.56	20240118	2285	1.09	20240308	4975	-53.57	20230818	2285	1.09	20240308	1.00	N	344860	100	12 억		1221556	N	N	0	N	00	N
122	20240308	161035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2320	0	3	0.00	93732590	40697	99.81	2300	2340	2285	3015	1625	2320	2303.18	10.18	0	581	2373	2346	2318	2291	2263	2332	2277	12	695	100	1430	5	1	12030000	279	16.11	3.20	12	0.34	144.00	725.00	5210	20230306	-55.47	2285	20240308	1.53	3530	-34.28	20240118	2285	1.53	20240308	4995	-53.55	20230309	2285	1.53	20240308	0.93	N	344860	100	12 억		1224308	N	N	0	N	00	N
123	20240308	151035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2320	0	3	0.00	92584495	40202	98.59	2300	2340	2285	3015	1625	2320	2302.98	10.18	0	566	2373	2346	2318	2291	2263	2332	2277	12	695	100	1430	5	1	12030000	279	16.11	3.20	12	0.33	144.00	725.00	5210	20230306	-55.47	2285	20240308	1.53	3530	-34.28	20240118	2285	1.53	20240308	4995	-53.55	20230309	2285	1.53	20240308	0.93	N	344860	100	12 억		1224308	N	N	0	N	00	N
124	20240308	141027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2295	-25	5	-1.08	86840530	37719	92.51	2300	2340	2285	3015	1625	2320	2302.30	10.18	0	1434	2373	2346	2318	2291	2263	2332	2277	12	695	100	1430	5	1	12030000	276	15.94	3.17	12	0.31	144.00	725.00	5210	20230306	-55.95	2285	20240308	0.44	3530	-34.99	20240118	2285	0.44	20240308	4995	-54.05	20230309	2285	0.44	20240308	0.93	N	344860	100	12 억		1224308	N	N	0	N	00	N
125	20240308	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-5	5	-0.22	48996875	21249	52.11	2300	2340	2295	3015	1625	2320	2305.84	10.18	0	281	2373	2346	2318	2291	2263	2332	2277	12	695	100	1430	5	1	12030000	278	16.08	3.19	12	0.18	144.00	725.00	5210	20230306	-55.57	2290	20240307	1.09	3530	-34.42	20240118	2290	1.09	20240307	4995	-53.65	20230309	2290	1.09	20240307	0.93	N	344860	100	12 억		1224308	N	N	0	N	00	N
126	20240308	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-5	5	-0.22	48368630	20976	51.44	2300	2340	2295	3015	1625	2320	2305.90	10.18	0	281	2373	2346	2318	2291	2263	2332	2277	12	695	100	1430	5	1	12030000	278	16.08	3.19	12	0.17	144.00	725.00	5210	20230306	-55.57	2290	20240307	1.09	3530	-34.42	20240118	2290	1.09	20240307	4995	-53.65	20230309	2290	1.09	20240307	0.93	N	344860	100	12 억		1224308	N	N	0	N	00	N
127	20240308	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-15	5	-0.65	31249075	13542	33.21	2300	2340	2295	3015	1625	2320	2307.57	10.18	0	-114	2373	2346	2318	2291	2263	2332	2277	12	695	100	1430	5	1	12030000	277	16.01	3.18	12	0.11	144.00	725.00	5210	20230306	-55.76	2290	20240307	0.66	3530	-34.70	20240118	2290	0.66	20240307	4995	-53.85	20230309	2290	0.66	20240307	0.93	N	344860	100	12 억		1224308	N	N	0	N	00	N
128	20240308	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-5	5	-0.22	18985805	8212	20.14	2300	2340	2295	3015	1625	2320	2311.96	10.18	0	-89	2373	2346	2318	2291	2263	2332	2277	12	695	100	1430	5	1	12030000	278	16.08	3.19	12	0.07	144.00	725.00	5210	20230306	-55.57	2290	20240307	1.09	3530	-34.42	20240118	2290	1.09	20240307	4995	-53.65	20230309	2290	1.09	20240307	0.93	N	344860	100	12 억		1224308	N	N	0	N	00	N
129	20240308	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	10	2	0.43	17890165	7739	18.98	2300	2340	2295	3015	1625	2320	2311.69	10.18	0	-43	2373	2346	2318	2291	2263	2332	2277	12	695	100	1430	5	1	12030000	280	16.18	3.21	12	0.06	144.00	725.00	5210	20230306	-55.28	2290	20240307	1.75	3530	-33.99	20240118	2290	1.75	20240307	4995	-53.35	20230309	2290	1.75	20240307	0.93	N	344860	100	12 억		1224308	N	N	0	N	00	N
130	20240307	161023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2320	-25	5	-1.07	93546225	40423	82.59	2325	2345	2290	3045	1645	2345	2314.14	10.28	0	-630	2458	2401	2363	2306	2268	2382	2287	12	700	100	1450	5	1	12030000	279	16.11	3.20	12	0.34	144.00	725.00	5310	20230302	-56.31	2290	20240307	1.31	3530	-34.28	20240118	2290	1.31	20240307	5050	-54.06	20230307	2290	1.31	20240307	0.94	N	344860	100	12 억		1236450	N	N	0	N	00	N
131	20240307	151005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2325	-20	5	-0.85	69736125	30071	61.44	2325	2345	2300	3045	1645	2345	2319.00	10.28	0	-858	2458	2401	2363	2306	2268	2382	2287	12	700	100	1450	5	1	12030000	280	16.15	3.21	12	0.25	144.00	725.00	5310	20230302	-56.21	2300	20240307	1.09	3530	-34.14	20240118	2300	1.09	20240307	5050	-53.96	20230307	2300	1.09	20240307	0.94	N	344860	100	12 억		1236450	N	N	0	N	00	N
132	20240307	140959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2310	-35	5	-1.49	51515680	22187	45.33	2325	2345	2300	3045	1645	2345	2321.83	10.28	0	-907	2458	2401	2363	2306	2268	2382	2287	12	700	100	1450	5	1	12030000	278	16.04	3.19	12	0.18	144.00	725.00	5310	20230302	-56.50	2300	20240307	0.43	3530	-34.56	20240118	2300	0.43	20240307	5050	-54.26	20230307	2300	0.43	20240307	0.94	N	344860	100	12 억		1236450	N	N	0	N	00	N
133	20240307	131012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2320	-25	5	-1.07	42630725	18355	37.50	2325	2345	2300	3045	1645	2345	2322.50	10.28	0	-1068	2458	2401	2363	2306	2268	2382	2287	12	700	100	1450	5	1	12030000	279	16.11	3.20	12	0.15	144.00	725.00	5310	20230302	-56.31	2300	20240307	0.87	3530	-34.28	20240118	2300	0.87	20240307	5050	-54.06	20230307	2300	0.87	20240307	0.94	N	344860	100	12 억		1236450	N	N	0	N	00	N
134	20240307	121017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2335	-10	5	-0.43	37553525	16169	33.03	2325	2345	2300	3045	1645	2345	2322.49	10.28	0	-1050	2458	2401	2363	2306	2268	2382	2287	12	700	100	1450	5	1	12030000	281	16.22	3.22	12	0.13	144.00	725.00	5310	20230302	-56.03	2300	20240307	1.52	3530	-33.85	20240118	2300	1.52	20240307	5050	-53.76	20230307	2300	1.52	20240307	0.94	N	344860	100	12 억		1236450	N	N	0	N	00	N
135	20240307	111023	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2345	0	3	0.00	33048175	14242	29.10	2325	2345	2300	3045	1645	2345	2320.38	10.28	0	-1041	2458	2401	2363	2306	2268	2382	2287	12	700	100	1450	5	1	12030000	282	16.28	3.23	12	0.12	144.00	725.00	5310	20230302	-55.84	2300	20240307	1.96	3530	-33.57	20240118	2300	1.96	20240307	5050	-53.56	20230307	2300	1.96	20240307	0.94	N	344860	100	12 억		1236450	N	N	0	N	00	N
136	20240307	101016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2325	-20	5	-0.85	26375110	11376	23.24	2325	2345	2300	3045	1645	2345	2318.36	10.28	0	-586	2458	2401	2363	2306	2268	2382	2287	12	700	100	1450	5	1	12030000	280	16.15	3.21	12	0.09	144.00	725.00	5310	20230302	-56.21	2300	20240307	1.09	3530	-34.14	20240118	2300	1.09	20240307	5050	-53.96	20230307	2300	1.09	20240307	0.94	N	344860	100	12 억		1236450	N	N	0	N	00	N
137	20240307	091017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2335	-10	5	-0.43	14308700	6161	12.59	2325	2345	2315	3045	1645	2345	2322.26	10.28	0	1250	2458	2401	2363	2306	2268	2382	2287	12	700	100	1450	5	1	12030000	281	16.22	3.22	12	0.05	144.00	725.00	5310	20230302	-56.03	2315	20240307	0.86	3530	-33.85	20240118	2315	0.86	20240307	5050	-53.76	20230307	2315	0.86	20240307	0.94	N	344860	100	12 억		1236450	N	N	0	N	00	N
138	20240306	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-25	5	-1.05	114200365	48745	19.44	2370	2420	2325	3080	1660	2370	2342.81	10.36	0	-5139	2450	2410	2380	2340	2310	2395	2325	12	710	100	1460	5	1	12030000	282	16.28	3.23	12	0.41	144.00	725.00	5310	20230302	-55.84	2315	20240228	1.30	3530	-33.57	20240118	2315	1.30	20240228	5210	-54.99	20230306	2315	1.30	20240228	0.58	N	344860	100	12 억		1246695	N	N	0	N	00	N
139	20240306	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-40	5	-1.69	106666625	45510	18.15	2370	2420	2325	3080	1660	2370	2343.81	10.36	0	-5103	2450	2410	2380	2340	2310	2395	2325	12	710	100	1460	5	1	12030000	280	16.18	3.21	12	0.38	144.00	725.00	5310	20230302	-56.12	2315	20240228	0.65	3530	-33.99	20240118	2315	0.65	20240228	5210	-55.28	20230306	2315	0.65	20240228	0.58	N	344860	100	12 억		1246695	N	N	0	N	00	N
140	20240306	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-25	5	-1.05	97766050	41699	16.63	2370	2420	2325	3080	1660	2370	2344.57	10.36	0	-3115	2450	2410	2380	2340	2310	2395	2325	12	710	100	1460	5	1	12030000	282	16.28	3.23	12	0.35	144.00	725.00	5310	20230302	-55.84	2315	20240228	1.30	3530	-33.57	20240118	2315	1.30	20240228	5210	-54.99	20230306	2315	1.30	20240228	0.58	N	344860	100	12 억		1246695	N	N	0	N	00	N
141	20240306	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-30	5	-1.27	94917555	40480	16.15	2370	2420	2325	3080	1660	2370	2344.80	10.36	0	-3098	2450	2410	2380	2340	2310	2395	2325	12	710	100	1460	5	1	12030000	282	16.25	3.23	12	0.34	144.00	725.00	5310	20230302	-55.93	2315	20240228	1.08	3530	-33.71	20240118	2315	1.08	20240228	5210	-55.09	20230306	2315	1.08	20240228	0.58	N	344860	100	12 억		1246695	N	N	0	N	00	N
142	20240306	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-20	5	-0.84	69917200	29756	11.87	2370	2420	2325	3080	1660	2370	2349.68	10.36	0	-1239	2450	2410	2380	2340	2310	2395	2325	12	710	100	1460	5	1	12030000	283	16.32	3.24	12	0.25	144.00	725.00	5310	20230302	-55.74	2315	20240228	1.51	3530	-33.43	20240118	2315	1.51	20240228	5210	-54.89	20230306	2315	1.51	20240228	0.58	N	344860	100	12 억		1246695	N	N	0	N	00	N
143	20240306	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-20	5	-0.84	48901955	20761	8.28	2370	2420	2325	3080	1660	2370	2355.47	10.36	0	-1147	2450	2410	2380	2340	2310	2395	2325	12	710	100	1460	5	1	12030000	283	16.32	3.24	12	0.17	144.00	725.00	5310	20230302	-55.74	2315	20240228	1.51	3530	-33.43	20240118	2315	1.51	20240228	5210	-54.89	20230306	2315	1.51	20240228	0.58	N	344860	100	12 억		1246695	N	N	0	N	00	N
144	20240306	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-5	5	-0.21	31377240	13315	5.31	2370	2420	2325	3080	1660	2370	2356.53	10.36	0	-1328	2450	2410	2380	2340	2310	2395	2325	12	710	100	1460	5	1	12030000	285	16.42	3.26	12	0.11	144.00	725.00	5310	20230302	-55.46	2315	20240228	2.16	3530	-33.00	20240118	2315	2.16	20240228	5210	-54.61	20230306	2315	2.16	20240228	0.58	N	344860	100	12 억		1246695	N	N	0	N	00	N
145	20240306	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-40	5	-1.69	2622900	1120	0.45	2370	2370	2325	3080	1660	2370	2341.88	10.36	0	109	2450	2410	2380	2340	2310	2395	2325	12	710	100	1460	5	1	12030000	280	16.18	3.21	12	0.01	144.00	725.00	5310	20230302	-56.12	2315	20240228	0.65	3530	-33.99	20240118	2315	0.65	20240228	5210	-55.28	20230306	2315	0.65	20240228	0.58	N	344860	100	12 억		1246695	N	N	0	N	00	N
146	20240305	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-55	5	-2.27	120105915	50706	49.99	2420	2420	2350	3150	1700	2425	2368.67	9.57	0	5026	2561	2492	2411	2342	2261	2527	2377	12	725	100	1500	5	1	12030000	285	16.46	3.27	12	0.42	144.00	725.00	5630	20230227	-57.90	2315	20240228	2.38	3530	-32.86	20240118	2315	2.38	20240228	5210	-54.51	20230306	2315	2.38	20240228	0.56	N	344860	100	12 억		1151002	N	N	0	N	00	N
147	20240305	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-65	5	-2.68	112792420	47618	46.94	2420	2420	2350	3150	1700	2425	2368.69	9.57	0	5414	2561	2492	2411	2342	2261	2527	2377	12	725	100	1500	5	1	12030000	284	16.39	3.26	12	0.40	144.00	725.00	5630	20230227	-58.08	2315	20240228	1.94	3530	-33.14	20240118	2315	1.94	20240228	5210	-54.70	20230306	2315	1.94	20240228	0.56	N	344860	100	12 억		1151002	N	N	0	N	00	N
148	20240305	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-45	5	-1.86	89349550	37707	37.17	2420	2420	2350	3150	1700	2425	2369.57	9.57	0	5888	2561	2492	2411	2342	2261	2527	2377	12	725	100	1500	5	1	12030000	286	16.53	3.28	12	0.31	144.00	725.00	5630	20230227	-57.73	2315	20240228	2.81	3530	-32.58	20240118	2315	2.81	20240228	5210	-54.32	20230306	2315	2.81	20240228	0.56	N	344860	100	12 억		1151002	N	N	0	N	00	N
149	20240305	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-55	5	-2.27	86645770	36569	36.05	2420	2420	2350	3150	1700	2425	2369.38	9.57	0	5888	2561	2492	2411	2342	2261	2527	2377	12	725	100	1500	5	1	12030000	285	16.46	3.27	12	0.30	144.00	725.00	5630	20230227	-57.90	2315	20240228	2.38	3530	-32.86	20240118	2315	2.38	20240228	5210	-54.51	20230306	2315	2.38	20240228	0.56	N	344860	100	12 억		1151002	N	N	0	N	00	N
150	20240305	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-50	5	-2.06	75630220	31924	31.47	2420	2420	2350	3150	1700	2425	2369.07	9.57	0	5881	2561	2492	2411	2342	2261	2527	2377	12	725	100	1500	5	1	12030000	286	16.49	3.28	12	0.27	144.00	725.00	5630	20230227	-57.82	2315	20240228	2.59	3530	-32.72	20240118	2315	2.59	20240228	5210	-54.41	20230306	2315	2.59	20240228	0.56	N	344860	100	12 억		1151002	N	N	0	N	00	N
151	20240305	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-50	5	-2.06	72111405	30443	30.01	2420	2420	2350	3150	1700	2425	2368.74	9.57	0	5881	2561	2492	2411	2342	2261	2527	2377	12	725	100	1500	5	1	12030000	286	16.49	3.28	12	0.25	144.00	725.00	5630	20230227	-57.82	2315	20240228	2.59	3530	-32.72	20240118	2315	2.59	20240228	5210	-54.41	20230306	2315	2.59	20240228	0.56	N	344860	100	12 억		1151002	N	N	0	N	00	N
152	20240305	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-65	5	-2.68	65842220	27789	27.40	2420	2420	2350	3150	1700	2425	2369.36	9.57	0	5890	2561	2492	2411	2342	2261	2527	2377	12	725	100	1500	5	1	12030000	284	16.39	3.26	12	0.23	144.00	725.00	5630	20230227	-58.08	2315	20240228	1.94	3530	-33.14	20240118	2315	1.94	20240228	5210	-54.70	20230306	2315	1.94	20240228	0.56	N	344860	100	12 억		1151002	N	N	0	N	00	N
153	20240305	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-50	5	-2.06	47358570	19984	19.70	2420	2420	2350	3150	1700	2425	2369.82	9.57	0	5549	2561	2492	2411	2342	2261	2527	2377	12	725	100	1500	5	1	12030000	286	16.49	3.28	12	0.17	144.00	725.00	5630	20230227	-57.82	2315	20240228	2.59	3530	-32.72	20240118	2315	2.59	20240228	5210	-54.41	20230306	2315	2.59	20240228	0.56	N	344860	100	12 억		1151002	N	N	0	N	00	N
154	20240304	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	85	2	3.63	234181925	98928	288.58	2345	2480	2330	3040	1640	2340	2367.20	9.89	0	4067	2420	2380	2350	2310	2280	2365	2295	12	700	100	1450	5	1	12030000	292	16.84	3.34	12	0.82	144.00	725.00	6120	20230224	-60.38	2315	20240228	4.75	3530	-31.30	20240118	2315	4.75	20240228	5210	-53.45	20230306	2315	4.75	20240228	0.60	N	344860	100	12 억		1190282	N	N	0	N	00	N
155	20240304	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	35	2	1.50	220016935	93026	271.36	2345	2480	2330	3040	1640	2340	2365.11	9.89	0	2817	2420	2380	2350	2310	2280	2365	2295	12	700	100	1450	5	1	12030000	286	16.49	3.28	12	0.77	144.00	725.00	6120	20230224	-61.19	2315	20240228	2.59	3530	-32.72	20240118	2315	2.59	20240228	5210	-54.41	20230306	2315	2.59	20240228	0.60	N	344860	100	12 억		1190282	N	N	0	N	00	N
156	20240304	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	50	2	2.14	216704900	91634	267.30	2345	2480	2330	3040	1640	2340	2364.90	9.89	0	2877	2420	2380	2350	2310	2280	2365	2295	12	700	100	1450	5	1	12030000	288	16.60	3.30	12	0.76	144.00	725.00	6120	20230224	-60.95	2315	20240228	3.24	3530	-32.29	20240118	2315	3.24	20240228	5210	-54.13	20230306	2315	3.24	20240228	0.60	N	344860	100	12 억		1190282	N	N	0	N	00	N
157	20240304	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	50	2	2.14	212048520	89683	261.61	2345	2480	2330	3040	1640	2340	2364.42	9.89	0	2989	2420	2380	2350	2310	2280	2365	2295	12	700	100	1450	5	1	12030000	288	16.60	3.30	12	0.75	144.00	725.00	6120	20230224	-60.95	2315	20240228	3.24	3530	-32.29	20240118	2315	3.24	20240228	5210	-54.13	20230306	2315	3.24	20240228	0.60	N	344860	100	12 억		1190282	N	N	0	N	00	N
158	20240304	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	35	2	1.50	173011685	73136	213.34	2345	2480	2330	3040	1640	2340	2365.62	9.89	0	1902	2420	2380	2350	2310	2280	2365	2295	12	700	100	1450	5	1	12030000	286	16.49	3.28	12	0.61	144.00	725.00	6120	20230224	-61.19	2315	20240228	2.59	3530	-32.72	20240118	2315	2.59	20240228	5210	-54.41	20230306	2315	2.59	20240228	0.60	N	344860	100	12 억		1190282	N	N	0	N	00	N
159	20240304	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	60	2	2.56	153321885	64853	189.18	2345	2480	2330	3040	1640	2340	2364.14	9.89	0	1376	2420	2380	2350	2310	2280	2365	2295	12	700	100	1450	5	1	12030000	289	16.67	3.31	12	0.54	144.00	725.00	6120	20230224	-60.78	2315	20240228	3.67	3530	-32.01	20240118	2315	3.67	20240228	5210	-53.93	20230306	2315	3.67	20240228	0.60	N	344860	100	12 억		1190282	N	N	0	N	00	N
160	20240304	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	5	2	0.21	121968910	51981	151.63	2345	2390	2330	3040	1640	2340	2346.41	9.89	0	1813	2420	2380	2350	2310	2280	2365	2295	12	700	100	1450	5	1	12030000	282	16.28	3.23	12	0.43	144.00	725.00	6120	20230224	-61.68	2315	20240228	1.30	3530	-33.57	20240118	2315	1.30	20240228	5210	-54.99	20230306	2315	1.30	20240228	0.60	N	344860	100	12 억		1190282	N	N	0	N	00	N
161	20240304	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	5	2	0.21	3378275	1440	4.20	2345	2355	2340	3040	1640	2340	2346.02	9.89	0	-65	2420	2380	2350	2310	2280	2365	2295	12	700	100	1450	5	1	12030000	282	16.28	3.23	12	0.01	144.00	725.00	6120	20230224	-61.68	2315	20240228	1.30	3530	-33.57	20240118	2315	1.30	20240228	5210	-54.99	20230306	2315	1.30	20240228	0.60	N	344860	100	12 억		1190282	N	N	0	N	00	N