KissMeData/115570/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	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-15	5	-0.56	16954625	6375	192.95	2655	2675	2650	3480	1880	2680	2659.55	0.45	0	-340	2706	2692	2676	2662	2646	2685	2655	40	800	500	1820	5	1	7984508	213	-1.44	0.33	12	0.08	-1846.00	8034.00	5020	20230324	-46.91	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	4980	-46.49	20230330	2500	6.60	20240320	0.18	N	115570	500	39 억		35949	N	N	0	N	00	N
3	20240329	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-10	5	-0.37	16391840	6164	186.56	2655	2675	2650	3480	1880	2680	2659.29	0.45	0	-340	2706	2692	2676	2662	2646	2685	2655	40	800	500	1820	5	1	7984508	213	-1.45	0.33	12	0.08	-1846.00	8034.00	5020	20230324	-46.81	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4980	-46.39	20230330	2500	6.80	20240320	0.18	N	115570	500	39 억		35949	N	N	0	N	00	N
4	20240329	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-20	5	-0.75	11479600	4314	130.57	2655	2675	2650	3480	1880	2680	2661.01	0.45	0	-189	2706	2692	2676	2662	2646	2685	2655	40	800	500	1820	5	1	7984508	212	-1.44	0.33	12	0.05	-1846.00	8034.00	5020	20230324	-47.01	2500	20240320	6.40	3185	-16.48	20240103	2500	6.40	20240320	4980	-46.59	20230330	2500	6.40	20240320	0.18	N	115570	500	39 억		35949	N	N	0	N	00	N
5	20240329	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-25	5	-0.93	10904460	4098	124.03	2655	2675	2650	3480	1880	2680	2660.92	0.45	0	-189	2706	2692	2676	2662	2646	2685	2655	40	800	500	1820	5	1	7984508	212	-1.44	0.33	12	0.05	-1846.00	8034.00	5020	20230324	-47.11	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	4980	-46.69	20230330	2500	6.20	20240320	0.18	N	115570	500	39 억		35949	N	N	0	N	00	N
6	20240329	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-5	5	-0.19	10220595	3841	116.25	2655	2675	2650	3480	1880	2680	2660.92	0.45	0	-179	2706	2692	2676	2662	2646	2685	2655	40	800	500	1820	5	1	7984508	214	-1.45	0.33	12	0.05	-1846.00	8034.00	5020	20230324	-46.71	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4980	-46.29	20230330	2500	7.00	20240320	0.18	N	115570	500	39 억		35949	N	N	0	N	00	N
7	20240329	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-10	5	-0.37	8721485	3278	99.21	2655	2670	2650	3480	1880	2680	2660.61	0.45	0	-4	2706	2692	2676	2662	2646	2685	2655	40	800	500	1820	5	1	7984508	213	-1.45	0.33	12	0.04	-1846.00	8034.00	5020	20230324	-46.81	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4980	-46.39	20230330	2500	6.80	20240320	0.18	N	115570	500	39 억		35949	N	N	0	N	00	N
8	20240329	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-15	5	-0.56	5724270	2151	65.10	2655	2670	2655	3480	1880	2680	2661.21	0.45	0	-4	2706	2692	2676	2662	2646	2685	2655	40	800	500	1820	5	1	7984508	213	-1.44	0.33	12	0.03	-1846.00	8034.00	5020	20230324	-46.91	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	4980	-46.49	20230330	2500	6.60	20240320	0.18	N	115570	500	39 억		35949	N	N	0	N	00	N
9	20240329	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-25	5	-0.93	132750	50	1.51	2655	2655	2655	3480	1880	2680	2655.00	0.45	0	-4	2706	2692	2676	2662	2646	2685	2655	40	800	500	1820	5	1	7984508	212	-1.44	0.33	12	0.00	-1846.00	8034.00	5020	20230324	-47.11	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	4980	-46.69	20230330	2500	6.20	20240320	0.18	N	115570	500	39 억		35949	N	N	0	N	00	N
10	20240328	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-10	5	-0.37	8828385	3304	34.07	2690	2690	2660	3495	1885	2690	2671.95	0.45	0	-16	2723	2706	2688	2671	2653	2707	2672	40	805	500	1820	5	1	7984508	214	-1.45	0.33	12	0.04	-1846.00	8034.00	5040	20230323	-46.83	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	4980	-46.18	20230330	2500	7.20	20240320	0.18	N	115570	500	39 억		35965	N	N	0	N	00	N
11	20240328	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-15	5	-0.56	7121225	2667	27.50	2690	2690	2660	3495	1885	2690	2670.01	0.45	0	-16	2723	2706	2688	2671	2653	2707	2672	40	805	500	1820	5	1	7984508	214	-1.45	0.33	12	0.03	-1846.00	8034.00	5040	20230323	-46.92	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4980	-46.29	20230330	2500	7.00	20240320	0.18	N	115570	500	39 억		35965	N	N	0	N	00	N
12	20240328	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-25	5	-0.93	5616765	2102	21.67	2690	2690	2665	3495	1885	2690	2671.98	0.45	0	-16	2723	2706	2688	2671	2653	2707	2672	40	805	500	1820	5	1	7984508	213	-1.44	0.33	12	0.03	-1846.00	8034.00	5040	20230323	-47.12	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	4980	-46.49	20230330	2500	6.60	20240320	0.18	N	115570	500	39 억		35965	N	N	0	N	00	N
13	20240328	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-20	5	-0.74	5344910	2000	20.62	2690	2690	2665	3495	1885	2690	2672.32	0.45	0	-16	2723	2706	2688	2671	2653	2707	2672	40	805	500	1820	5	1	7984508	213	-1.45	0.33	12	0.03	-1846.00	8034.00	5040	20230323	-47.02	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4980	-46.39	20230330	2500	6.80	20240320	0.18	N	115570	500	39 억		35965	N	N	0	N	00	N
14	20240328	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-15	5	-0.56	4819170	1803	18.59	2690	2690	2665	3495	1885	2690	2672.72	0.45	0	-16	2723	2706	2688	2671	2653	2707	2672	40	805	500	1820	5	1	7984508	214	-1.45	0.33	12	0.02	-1846.00	8034.00	5040	20230323	-46.92	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4980	-46.29	20230330	2500	7.00	20240320	0.18	N	115570	500	39 억		35965	N	N	0	N	00	N
15	20240328	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-15	5	-0.56	4522430	1692	17.45	2690	2690	2665	3495	1885	2690	2672.68	0.45	0	-16	2723	2706	2688	2671	2653	2707	2672	40	805	500	1820	5	1	7984508	214	-1.45	0.33	12	0.02	-1846.00	8034.00	5040	20230323	-46.92	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	4980	-46.29	20230330	2500	7.00	20240320	0.18	N	115570	500	39 억		35965	N	N	0	N	00	N
16	20240328	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-20	5	-0.74	3489635	1305	13.45	2690	2690	2665	3495	1885	2690	2673.86	0.45	0	-16	2723	2706	2688	2671	2653	2707	2672	40	805	500	1820	5	1	7984508	213	-1.45	0.33	12	0.02	-1846.00	8034.00	5040	20230323	-47.02	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4980	-46.39	20230330	2500	6.80	20240320	0.18	N	115570	500	39 억		35965	N	N	0	N	00	N
17	20240328	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-20	5	-0.74	3089135	1155	11.91	2690	2690	2665	3495	1885	2690	2674.37	0.45	0	-16	2723	2706	2688	2671	2653	2707	2672	40	805	500	1820	5	1	7984508	213	-1.45	0.33	12	0.01	-1846.00	8034.00	5040	20230323	-47.02	2500	20240320	6.80	3185	-16.17	20240103	2500	6.80	20240320	4980	-46.39	20230330	2500	6.80	20240320	0.18	N	115570	500	39 억		35965	N	N	0	N	00	N
18	20240327	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	0	3	0.00	26006925	9699	68.81	2690	2705	2670	3495	1885	2690	2681.40	0.45	0	-221	2803	2746	2673	2616	2543	2775	2645	40	805	500	1820	5	1	7984508	215	3.28	0.27	12	0.12	820.00	9878.00	5080	20230322	-47.05	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	5000	-46.20	20230327	2500	7.60	20240320	0.19	N	115570	500	39 억		36061	N	N	0	N	00	N
19	20240327	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-5	5	-0.19	24346295	9080	64.42	2690	2705	2670	3495	1885	2690	2681.31	0.45	0	-221	2803	2746	2673	2616	2543	2775	2645	40	805	500	1820	5	1	7984508	214	3.27	0.27	12	0.11	820.00	9878.00	5080	20230322	-47.15	2500	20240320	7.40	3185	-15.70	20240103	2500	7.40	20240320	5000	-46.30	20230327	2500	7.40	20240320	0.19	N	115570	500	39 억		36061	N	N	0	N	00	N
20	20240327	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-15	5	-0.56	22574255	8417	59.71	2690	2705	2670	3495	1885	2690	2681.98	0.45	0	-221	2803	2746	2673	2616	2543	2775	2645	40	805	500	1820	5	1	7984508	214	3.26	0.27	12	0.11	820.00	9878.00	5080	20230322	-47.34	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	5000	-46.50	20230327	2500	7.00	20240320	0.19	N	115570	500	39 억		36061	N	N	0	N	00	N
21	20240327	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-15	5	-0.56	14793980	5510	39.09	2690	2705	2675	3495	1885	2690	2684.93	0.45	0	-221	2803	2746	2673	2616	2543	2775	2645	40	805	500	1820	5	1	7984508	214	3.26	0.27	12	0.07	820.00	9878.00	5080	20230322	-47.34	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	5000	-46.50	20230327	2500	7.00	20240320	0.19	N	115570	500	39 억		36061	N	N	0	N	00	N
22	20240327	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-10	5	-0.37	13835105	5152	36.55	2690	2705	2675	3495	1885	2690	2685.39	0.45	0	-96	2803	2746	2673	2616	2543	2775	2645	40	805	500	1820	5	1	7984508	214	3.27	0.27	12	0.06	820.00	9878.00	5080	20230322	-47.24	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	5000	-46.40	20230327	2500	7.20	20240320	0.19	N	115570	500	39 억		36061	N	N	0	N	00	N
23	20240327	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-15	5	-0.56	12990930	4837	34.31	2690	2705	2675	3495	1885	2690	2685.74	0.45	0	-96	2803	2746	2673	2616	2543	2775	2645	40	805	500	1820	5	1	7984508	214	3.26	0.27	12	0.06	820.00	9878.00	5080	20230322	-47.34	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	5000	-46.50	20230327	2500	7.00	20240320	0.19	N	115570	500	39 억		36061	N	N	0	N	00	N
24	20240327	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-10	5	-0.37	10788900	4015	28.48	2690	2705	2680	3495	1885	2690	2687.15	0.45	0	-96	2803	2746	2673	2616	2543	2775	2645	40	805	500	1820	5	1	7984508	214	3.27	0.27	12	0.05	820.00	9878.00	5080	20230322	-47.24	2500	20240320	7.20	3185	-15.86	20240103	2500	7.20	20240320	5000	-46.40	20230327	2500	7.20	20240320	0.19	N	115570	500	39 억		36061	N	N	0	N	00	N
25	20240327	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	0	3	0.00	3357120	1248	8.85	2690	2690	2690	3495	1885	2690	2690.00	0.45	0	-185	2803	2746	2673	2616	2543	2775	2645	40	805	500	1820	5	1	7984508	215	3.28	0.27	12	0.02	820.00	9878.00	5080	20230322	-47.05	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	5000	-46.20	20230327	2500	7.60	20240320	0.19	N	115570	500	39 억		36061	N	N	0	N	00	N
26	20240326	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	35	2	1.32	37397065	14096	188.10	2645	2730	2600	3450	1860	2655	2653.03	0.46	0	-347	2678	2666	2643	2631	2608	2672	2637	40	795	500	1800	5	1	7984508	215	3.28	0.27	12	0.18	820.00	9878.00	5120	20230321	-47.46	2500	20240320	7.60	3185	-15.54	20240103	2500	7.60	20240320	5000	-46.20	20230327	2500	7.60	20240320	0.19	N	115570	500	39 억		36376	N	N	0	N	00	N
27	20240326	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	45	2	1.69	32565290	12301	164.14	2645	2730	2600	3450	1860	2655	2647.37	0.46	0	-315	2678	2666	2643	2631	2608	2672	2637	40	795	500	1800	5	1	7984508	216	3.29	0.27	12	0.15	820.00	9878.00	5120	20230321	-47.27	2500	20240320	8.00	3185	-15.23	20240103	2500	8.00	20240320	5000	-46.00	20230327	2500	8.00	20240320	0.19	N	115570	500	39 억		36376	N	N	0	N	00	N
28	20240326	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	20	2	0.75	31517785	11910	158.93	2645	2730	2600	3450	1860	2655	2646.33	0.46	0	-332	2678	2666	2643	2631	2608	2672	2637	40	795	500	1800	5	1	7984508	214	3.26	0.27	12	0.15	820.00	9878.00	5120	20230321	-47.75	2500	20240320	7.00	3185	-16.01	20240103	2500	7.00	20240320	5000	-46.50	20230327	2500	7.00	20240320	0.19	N	115570	500	39 억		36376	N	N	0	N	00	N
29	20240326	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	50	2	1.88	30887485	11677	155.82	2645	2715	2600	3450	1860	2655	2645.16	0.46	0	-332	2678	2666	2643	2631	2608	2672	2637	40	795	500	1800	5	1	7984508	216	3.30	0.27	12	0.15	820.00	9878.00	5120	20230321	-47.17	2500	20240320	8.20	3185	-15.07	20240103	2500	8.20	20240320	5000	-45.90	20230327	2500	8.20	20240320	0.19	N	115570	500	39 억		36376	N	N	0	N	00	N
30	20240326	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	50	2	1.88	30300500	11460	152.92	2645	2715	2600	3450	1860	2655	2644.02	0.46	0	-332	2678	2666	2643	2631	2608	2672	2637	40	795	500	1800	5	1	7984508	216	3.30	0.27	12	0.14	820.00	9878.00	5120	20230321	-47.17	2500	20240320	8.20	3185	-15.07	20240103	2500	8.20	20240320	5000	-45.90	20230327	2500	8.20	20240320	0.19	N	115570	500	39 억		36376	N	N	0	N	00	N
31	20240326	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	50	2	1.88	30127490	11396	152.07	2645	2715	2600	3450	1860	2655	2643.69	0.46	0	-332	2678	2666	2643	2631	2608	2672	2637	40	795	500	1800	5	1	7984508	216	3.30	0.27	12	0.14	820.00	9878.00	5120	20230321	-47.17	2500	20240320	8.20	3185	-15.07	20240103	2500	8.20	20240320	5000	-45.90	20230327	2500	8.20	20240320	0.19	N	115570	500	39 억		36376	N	N	0	N	00	N
32	20240326	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-15	5	-0.56	18670445	7103	94.78	2645	2655	2600	3450	1860	2655	2628.53	0.46	0	805	2678	2666	2643	2631	2608	2672	2637	40	795	500	1800	5	1	7984508	211	3.22	0.27	12	0.09	820.00	9878.00	5120	20230321	-48.44	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	5000	-47.20	20230327	2500	5.60	20240320	0.19	N	115570	500	39 억		36376	N	N	0	N	00	N
33	20240326	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-15	5	-0.56	4030185	1520	20.28	2645	2655	2640	3450	1860	2655	2651.44	0.46	0	-1	2678	2666	2643	2631	2608	2672	2637	40	795	500	1800	5	1	7984508	211	3.22	0.27	12	0.02	820.00	9878.00	5120	20230321	-48.44	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	5000	-47.20	20230327	2500	5.60	20240320	0.19	N	115570	500	39 억		36376	N	N	0	N	00	N
34	20240325	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	5	2	0.19	19775725	7494	117.70	2650	2655	2620	3445	1855	2650	2638.87	0.46	0	-128	2696	2672	2641	2617	2586	2685	2630	40	795	500	1800	5	1	7984508	212	3.24	0.27	12	0.09	820.00	9878.00	5270	20230320	-49.62	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	5000	-46.90	20230327	2500	6.20	20240320	0.21	N	115570	500	39 억		36492	N	N	0	N	00	N
35	20240325	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-5	5	-0.19	18342025	6954	109.22	2650	2650	2620	3445	1855	2650	2637.62	0.46	0	-97	2696	2672	2641	2617	2586	2685	2630	40	795	500	1800	5	1	7984508	211	3.23	0.27	12	0.09	820.00	9878.00	5270	20230320	-49.81	2500	20240320	5.80	3185	-16.95	20240103	2500	5.80	20240320	5000	-47.10	20230327	2500	5.80	20240320	0.21	N	115570	500	39 억		36492	N	N	0	N	00	N
36	20240325	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-25	5	-0.94	17027895	6453	101.35	2650	2650	2625	3445	1855	2650	2638.76	0.46	0	-128	2696	2672	2641	2617	2586	2685	2630	40	795	500	1800	5	1	7984508	210	3.20	0.27	12	0.08	820.00	9878.00	5270	20230320	-50.19	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	5000	-47.50	20230327	2500	5.00	20240320	0.21	N	115570	500	39 억		36492	N	N	0	N	00	N
37	20240325	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-15	5	-0.57	9730310	3678	57.77	2650	2650	2635	3445	1855	2650	2645.54	0.46	0	-128	2696	2672	2641	2617	2586	2685	2630	40	795	500	1800	5	1	7984508	210	3.21	0.27	12	0.05	820.00	9878.00	5270	20230320	-50.00	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	5000	-47.30	20230327	2500	5.40	20240320	0.21	N	115570	500	39 억		36492	N	N	0	N	00	N
38	20240325	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-10	5	-0.38	9374185	3543	55.65	2650	2650	2635	3445	1855	2650	2645.83	0.46	0	-128	2696	2672	2641	2617	2586	2685	2630	40	795	500	1800	5	1	7984508	211	3.22	0.27	12	0.04	820.00	9878.00	5270	20230320	-49.91	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	5000	-47.20	20230327	2500	5.60	20240320	0.21	N	115570	500	39 억		36492	N	N	0	N	00	N
39	20240325	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	0	3	0.00	8381380	3167	49.74	2650	2650	2635	3445	1855	2650	2646.47	0.46	0	-9	2696	2672	2641	2617	2586	2685	2630	40	795	500	1800	5	1	7984508	212	3.23	0.27	12	0.04	820.00	9878.00	5270	20230320	-49.72	2500	20240320	6.00	3185	-16.80	20240103	2500	6.00	20240320	5000	-47.00	20230327	2500	6.00	20240320	0.21	N	115570	500	39 억		36492	N	N	0	N	00	N
40	20240325	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-15	5	-0.57	6223535	2350	36.91	2650	2650	2635	3445	1855	2650	2648.31	0.46	0	-9	2696	2672	2641	2617	2586	2685	2630	40	795	500	1800	5	1	7984508	210	3.21	0.27	12	0.03	820.00	9878.00	5270	20230320	-50.00	2500	20240320	5.40	3185	-17.27	20240103	2500	5.40	20240320	5000	-47.30	20230327	2500	5.40	20240320	0.21	N	115570	500	39 억		36492	N	N	0	N	00	N
41	20240325	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	0	3	0.00	4437740	1675	26.31	2650	2650	2645	3445	1855	2650	2649.40	0.46	0	0	2696	2672	2641	2617	2586	2685	2630	40	795	500	1800	5	1	7984508	212	3.23	0.27	12	0.02	820.00	9878.00	5270	20230320	-49.72	2500	20240320	6.00	3185	-16.80	20240103	2500	6.00	20240320	5000	-47.00	20230327	2500	6.00	20240320	0.21	N	115570	500	39 억		36492	N	N	0	N	00	N
42	20240322	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	10	2	0.38	16782685	6367	35.48	2640	2665	2610	3430	1850	2640	2635.89	0.46	0	-95	2716	2677	2616	2577	2516	2697	2597	40	790	500	1790	5	1	7984508	212	3.23	0.27	12	0.08	820.00	9878.00	5270	20230320	-49.72	2500	20240320	6.00	3185	-16.80	20240103	2500	6.00	20240320	5080	-47.83	20230322	2500	6.00	20240320	0.21	N	115570	500	39 억		36587	N	N	0	N	00	N
43	20240322	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	10	2	0.38	15433145	5858	32.65	2640	2665	2610	3430	1850	2640	2634.54	0.46	0	-95	2716	2677	2616	2577	2516	2697	2597	40	790	500	1790	5	1	7984508	212	3.23	0.27	12	0.07	820.00	9878.00	5270	20230320	-49.72	2500	20240320	6.00	3185	-16.80	20240103	2500	6.00	20240320	5080	-47.83	20230322	2500	6.00	20240320	0.21	N	115570	500	39 억		36587	N	N	0	N	00	N
44	20240322	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-15	5	-0.57	9869800	3751	20.91	2640	2665	2610	3430	1850	2640	2631.25	0.46	0	-68	2716	2677	2616	2577	2516	2697	2597	40	790	500	1790	5	1	7984508	210	3.20	0.27	12	0.05	820.00	9878.00	5270	20230320	-50.19	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	5080	-48.33	20230322	2500	5.00	20240320	0.21	N	115570	500	39 억		36587	N	N	0	N	00	N
45	20240322	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-10	5	-0.38	9342175	3550	19.78	2640	2665	2610	3430	1850	2640	2631.60	0.46	0	-68	2716	2677	2616	2577	2516	2697	2597	40	790	500	1790	5	1	7984508	210	3.21	0.27	12	0.04	820.00	9878.00	5270	20230320	-50.09	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	5080	-48.23	20230322	2500	5.20	20240320	0.21	N	115570	500	39 억		36587	N	N	0	N	00	N
46	20240322	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-15	5	-0.57	7725165	2932	16.34	2640	2665	2610	3430	1850	2640	2634.78	0.46	0	-68	2716	2677	2616	2577	2516	2697	2597	40	790	500	1790	5	1	7984508	210	3.20	0.27	12	0.04	820.00	9878.00	5270	20230320	-50.19	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	5080	-48.33	20230322	2500	5.00	20240320	0.21	N	115570	500	39 억		36587	N	N	0	N	00	N
47	20240322	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-15	5	-0.57	6487990	2459	13.70	2640	2665	2625	3430	1850	2640	2638.47	0.46	0	-68	2716	2677	2616	2577	2516	2697	2597	40	790	500	1790	5	1	7984508	210	3.20	0.27	12	0.03	820.00	9878.00	5270	20230320	-50.19	2500	20240320	5.00	3185	-17.58	20240103	2500	5.00	20240320	5080	-48.33	20230322	2500	5.00	20240320	0.21	N	115570	500	39 억		36587	N	N	0	N	00	N
48	20240322	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-10	5	-0.38	5931485	2247	12.52	2640	2665	2630	3430	1850	2640	2639.74	0.46	0	-68	2716	2677	2616	2577	2516	2697	2597	40	790	500	1790	5	1	7984508	210	3.21	0.27	12	0.03	820.00	9878.00	5270	20230320	-50.09	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	5080	-48.23	20230322	2500	5.20	20240320	0.21	N	115570	500	39 억		36587	N	N	0	N	00	N
49	20240322	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	25	2	0.95	4104735	1554	8.66	2640	2665	2640	3430	1850	2640	2641.40	0.46	0	-2	2716	2677	2616	2577	2516	2697	2597	40	790	500	1790	5	1	7984508	213	3.25	0.27	12	0.02	820.00	9878.00	5270	20230320	-49.43	2500	20240320	6.60	3185	-16.33	20240103	2500	6.60	20240320	5080	-47.54	20230322	2500	6.60	20240320	0.21	N	115570	500	39 억		36587	N	N	0	N	00	N
50	20240321	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	90	2	3.53	46317375	17734	45.05	2555	2655	2555	3315	1785	2550	2611.78	0.46	0	-28	2636	2592	2546	2502	2456	2570	2480	40	765	500	1730	5	1	7984508	211	3.22	0.27	12	0.22	820.00	9878.00	5370	20230316	-50.84	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	5120	-48.44	20230321	2500	5.60	20240320	0.21	N	115570	500	39 억		36615	N	N	0	N	00	N
51	20240321	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	80	2	3.14	40584830	15552	39.51	2555	2655	2555	3315	1785	2550	2609.62	0.46	0	-12	2636	2592	2546	2502	2456	2570	2480	40	765	500	1730	5	1	7984508	210	3.21	0.27	12	0.19	820.00	9878.00	5370	20230316	-51.02	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	5120	-48.63	20230321	2500	5.20	20240320	0.21	N	115570	500	39 억		36615	N	N	0	N	00	N
52	20240321	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	90	2	3.53	35562595	13642	34.66	2555	2655	2555	3315	1785	2550	2606.85	0.46	0	1	2636	2592	2546	2502	2456	2570	2480	40	765	500	1730	5	1	7984508	211	3.22	0.27	12	0.17	820.00	9878.00	5370	20230316	-50.84	2500	20240320	5.60	3185	-17.11	20240103	2500	5.60	20240320	5120	-48.44	20230321	2500	5.60	20240320	0.21	N	115570	500	39 억		36615	N	N	0	N	00	N
53	20240321	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	105	2	4.12	31114055	11955	30.37	2555	2655	2555	3315	1785	2550	2602.60	0.46	0	1	2636	2592	2546	2502	2456	2570	2480	40	765	500	1730	5	1	7984508	212	3.24	0.27	12	0.15	820.00	9878.00	5370	20230316	-50.56	2500	20240320	6.20	3185	-16.64	20240103	2500	6.20	20240320	5120	-48.14	20230321	2500	6.20	20240320	0.21	N	115570	500	39 억		36615	N	N	0	N	00	N
54	20240321	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	80	2	3.14	24291080	9372	23.81	2555	2650	2555	3315	1785	2550	2591.88	0.46	0	1	2636	2592	2546	2502	2456	2570	2480	40	765	500	1730	5	1	7984508	210	3.21	0.27	12	0.12	820.00	9878.00	5370	20230316	-51.02	2500	20240320	5.20	3185	-17.43	20240103	2500	5.20	20240320	5120	-48.63	20230321	2500	5.20	20240320	0.21	N	115570	500	39 억		36615	N	N	0	N	00	N
55	20240321	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	65	2	2.55	21034910	8132	20.66	2555	2620	2555	3315	1785	2550	2586.68	0.46	0	2	2636	2592	2546	2502	2456	2570	2480	40	765	500	1730	5	1	7984508	209	3.19	0.26	12	0.10	820.00	9878.00	5370	20230316	-51.30	2500	20240320	4.60	3185	-17.90	20240103	2500	4.60	20240320	5120	-48.93	20230321	2500	4.60	20240320	0.21	N	115570	500	39 억		36615	N	N	0	N	00	N
56	20240321	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	40	2	1.57	10192420	3966	10.08	2555	2595	2555	3315	1785	2550	2569.95	0.46	0	2	2636	2592	2546	2502	2456	2570	2480	40	765	500	1730	5	1	7984508	207	3.16	0.26	12	0.05	820.00	9878.00	5370	20230316	-51.77	2500	20240320	3.60	3185	-18.68	20240103	2500	3.60	20240320	5120	-49.41	20230321	2500	3.60	20240320	0.21	N	115570	500	39 억		36615	N	N	0	N	00	N
57	20240321	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	35	2	1.37	6375860	2492	6.33	2555	2585	2555	3315	1785	2550	2558.53	0.46	0	0	2636	2592	2546	2502	2456	2570	2480	40	765	500	1730	5	1	7984508	206	3.15	0.26	12	0.03	820.00	9878.00	5370	20230316	-51.86	2500	20240320	3.40	3185	-18.84	20240103	2500	3.40	20240320	5120	-49.51	20230321	2500	3.40	20240320	0.21	N	115570	500	39 억		36615	N	N	0	N	00	N
58	20240320	160801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2550	-65	5	-2.49	99961520	39360	129.80	2585	2590	2500	3395	1835	2615	2539.67	0.44	0	1501	2751	2682	2611	2542	2471	2717	2577	40	780	500	1770	5	1	7984508	204	3.11	0.26	12	0.49	820.00	9878.00	5470	20230315	-53.38	2500	20240320	2.00	3185	-19.94	20240103	2500	2.00	20240320	5270	-51.61	20230320	2500	2.00	20240320	0.21	N	115570	500	39 억		35114	N	N	0	N	00	N
59	20240320	150803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2520	-95	5	-3.63	93221445	36706	121.05	2585	2590	2500	3395	1835	2615	2539.68	0.44	0	1614	2751	2682	2611	2542	2471	2717	2577	40	780	500	1770	5	1	7984508	201	3.07	0.26	12	0.46	820.00	9878.00	5470	20230315	-53.93	2500	20240320	0.80	3185	-20.88	20240103	2500	0.80	20240320	5270	-52.18	20230320	2500	0.80	20240320	0.21	N	115570	500	39 억		35114	N	N	0	N	00	N
60	20240320	140809	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2555	-60	5	-2.29	75449390	29695	97.93	2585	2590	2500	3395	1835	2615	2540.81	0.44	0	2615	2751	2682	2611	2542	2471	2717	2577	40	780	500	1770	5	1	7984508	204	3.12	0.26	12	0.37	820.00	9878.00	5470	20230315	-53.29	2500	20240320	2.20	3185	-19.78	20240103	2500	2.20	20240320	5270	-51.52	20230320	2500	2.20	20240320	0.21	N	115570	500	39 억		35114	N	N	0	N	00	N
61	20240320	130807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2560	-55	5	-2.10	71298855	28062	92.54	2585	2590	2500	3395	1835	2615	2540.76	0.44	0	2709	2751	2682	2611	2542	2471	2717	2577	40	780	500	1770	5	1	7984508	204	3.12	0.26	12	0.35	820.00	9878.00	5470	20230315	-53.20	2500	20240320	2.40	3185	-19.62	20240103	2500	2.40	20240320	5270	-51.42	20230320	2500	2.40	20240320	0.21	N	115570	500	39 억		35114	N	N	0	N	00	N
62	20240320	120801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2545	-70	5	-2.68	68395495	26926	88.80	2585	2590	2500	3395	1835	2615	2540.13	0.44	0	2788	2751	2682	2611	2542	2471	2717	2577	40	780	500	1770	5	1	7984508	203	3.10	0.26	12	0.34	820.00	9878.00	5470	20230315	-53.47	2500	20240320	1.80	3185	-20.09	20240103	2500	1.80	20240320	5270	-51.71	20230320	2500	1.80	20240320	0.21	N	115570	500	39 억		35114	N	N	0	N	00	N
63	20240320	110803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2550	-65	5	-2.49	47863545	18752	61.84	2585	2590	2500	3395	1835	2615	2552.45	0.44	0	2809	2751	2682	2611	2542	2471	2717	2577	40	780	500	1770	5	1	7984508	204	3.11	0.26	12	0.23	820.00	9878.00	5470	20230315	-53.38	2500	20240320	2.00	3185	-19.94	20240103	2500	2.00	20240320	5270	-51.61	20230320	2500	2.00	20240320	0.21	N	115570	500	39 억		35114	N	N	0	N	00	N
64	20240320	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	-40	5	-1.53	23593550	9168	30.23	2585	2590	2560	3395	1835	2615	2573.47	0.44	0	1137	2751	2682	2611	2542	2471	2717	2577	40	780	500	1770	5	1	7984508	206	3.14	0.26	12	0.11	820.00	9878.00	5470	20230315	-52.93	2510	20240314	2.59	3185	-19.15	20240103	2510	2.59	20240314	5270	-51.14	20230320	2510	2.59	20240314	0.21	N	115570	500	39 억		35114	N	N	0	N	00	N
65	20240320	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-30	5	-1.15	10551060	4082	13.46	2585	2585	2580	3395	1835	2615	2584.78	0.44	0	-210	2751	2682	2611	2542	2471	2717	2577	40	780	500	1770	5	1	7984508	206	3.15	0.26	12	0.05	820.00	9878.00	5470	20230315	-52.74	2510	20240314	2.99	3185	-18.84	20240103	2510	2.99	20240314	5270	-50.95	20230320	2510	2.99	20240314	0.21	N	115570	500	39 억		35114	N	N	0	N	00	N
66	20240319	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	65	2	2.55	77629620	30223	283.04	2550	2680	2540	3315	1785	2550	2568.56	0.44	0	-84	2563	2556	2548	2541	2533	2552	2537	40	765	500	1730	5	1	7984508	209	3.19	0.26	12	0.38	820.00	9878.00	5470	20230314	-52.19	2510	20240314	4.18	3185	-17.90	20240103	2510	4.18	20240314	5270	-50.38	20230320	2510	4.18	20240314	0.21	N	115570	500	39 억		35198	N	N	0	N	00	N
67	20240319	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	25	2	0.98	72459160	28235	264.42	2550	2680	2540	3315	1785	2550	2566.29	0.44	0	0	2563	2556	2548	2541	2533	2552	2537	40	765	500	1730	5	1	7984508	206	3.14	0.26	12	0.35	820.00	9878.00	5470	20230314	-52.93	2510	20240314	2.59	3185	-19.15	20240103	2510	2.59	20240314	5270	-51.14	20230320	2510	2.59	20240314	0.21	N	115570	500	39 억		35198	N	N	0	N	00	N
68	20240319	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	30	2	1.18	68570490	26720	250.23	2550	2680	2540	3315	1785	2550	2566.26	0.44	0	20	2563	2556	2548	2541	2533	2552	2537	40	765	500	1730	5	1	7984508	206	3.15	0.26	12	0.33	820.00	9878.00	5470	20230314	-52.83	2510	20240314	2.79	3185	-19.00	20240103	2510	2.79	20240314	5270	-51.04	20230320	2510	2.79	20240314	0.21	N	115570	500	39 억		35198	N	N	0	N	00	N
69	20240319	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	25	2	0.98	66639200	25974	243.25	2550	2680	2540	3315	1785	2550	2565.61	0.44	0	297	2563	2556	2548	2541	2533	2552	2537	40	765	500	1730	5	1	7984508	206	3.14	0.26	12	0.33	820.00	9878.00	5470	20230314	-52.93	2510	20240314	2.59	3185	-19.15	20240103	2510	2.59	20240314	5270	-51.14	20230320	2510	2.59	20240314	0.21	N	115570	500	39 억		35198	N	N	0	N	00	N
70	20240319	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	15	2	0.59	66247050	25822	241.82	2550	2680	2540	3315	1785	2550	2565.53	0.44	0	244	2563	2556	2548	2541	2533	2552	2537	40	765	500	1730	5	1	7984508	205	3.13	0.26	12	0.32	820.00	9878.00	5470	20230314	-53.11	2510	20240314	2.19	3185	-19.47	20240103	2510	2.19	20240314	5270	-51.33	20230320	2510	2.19	20240314	0.21	N	115570	500	39 억		35198	N	N	0	N	00	N
71	20240319	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	60	2	2.35	63688285	24829	232.52	2550	2680	2540	3315	1785	2550	2565.08	0.44	0	217	2563	2556	2548	2541	2533	2552	2537	40	765	500	1730	5	1	7984508	208	3.18	0.26	12	0.31	820.00	9878.00	5470	20230314	-52.29	2510	20240314	3.98	3185	-18.05	20240103	2510	3.98	20240314	5270	-50.47	20230320	2510	3.98	20240314	0.21	N	115570	500	39 억		35198	N	N	0	N	00	N
72	20240319	100801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	55	2	2.16	60814395	23727	222.20	2550	2680	2540	3315	1785	2550	2563.09	0.44	0	341	2563	2556	2548	2541	2533	2552	2537	40	765	500	1730	5	1	7984508	208	3.18	0.26	12	0.30	820.00	9878.00	5470	20230314	-52.38	2510	20240314	3.78	3185	-18.21	20240103	2510	3.78	20240314	5270	-50.57	20230320	2510	3.78	20240314	0.21	N	115570	500	39 억		35198	N	N	0	N	00	N
73	20240319	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	0	3	0.00	4084090	1602	15.00	2550	2550	2545	3315	1785	2550	2549.37	0.44	0	-80	2563	2556	2548	2541	2533	2552	2537	40	765	500	1730	5	1	7984508	204	3.11	0.26	12	0.02	820.00	9878.00	5470	20230314	-53.38	2510	20240314	1.59	3185	-19.94	20240103	2510	1.59	20240314	5270	-51.61	20230320	2510	1.59	20240314	0.21	N	115570	500	39 억		35198	N	N	0	N	00	N
74	20240318	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-5	5	-0.20	27223830	10678	174.11	2555	2555	2540	3320	1790	2555	2549.53	0.45	0	-930	2565	2560	2550	2545	2535	2562	2547	40	765	500	1730	5	1	7984508	204	3.11	0.26	12	0.13	820.00	9878.00	5570	20230313	-54.22	2510	20240314	1.59	3185	-19.94	20240103	2510	1.59	20240314	5270	-51.61	20230320	2510	1.59	20240314	0.24	N	115570	500	39 억		36128	N	N	0	N	00	N
75	20240318	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-5	5	-0.20	26657730	10456	170.49	2555	2555	2540	3320	1790	2555	2549.52	0.45	0	-930	2565	2560	2550	2545	2535	2562	2547	40	765	500	1730	5	1	7984508	204	3.11	0.26	12	0.13	820.00	9878.00	5570	20230313	-54.22	2510	20240314	1.59	3185	-19.94	20240103	2510	1.59	20240314	5270	-51.61	20230320	2510	1.59	20240314	0.24	N	115570	500	39 억		36128	N	N	0	N	00	N
76	20240318	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	0	3	0.00	14131875	5537	90.28	2555	2555	2540	3320	1790	2555	2552.26	0.45	0	-786	2565	2560	2550	2545	2535	2562	2547	40	765	500	1730	5	1	7984508	204	3.12	0.26	12	0.07	820.00	9878.00	5570	20230313	-54.13	2510	20240314	1.79	3185	-19.78	20240103	2510	1.79	20240314	5270	-51.52	20230320	2510	1.79	20240314	0.24	N	115570	500	39 억		36128	N	N	0	N	00	N
77	20240318	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	0	3	0.00	13654140	5350	87.23	2555	2555	2540	3320	1790	2555	2552.18	0.45	0	-776	2565	2560	2550	2545	2535	2562	2547	40	765	500	1730	5	1	7984508	204	3.12	0.26	12	0.07	820.00	9878.00	5570	20230313	-54.13	2510	20240314	1.79	3185	-19.78	20240103	2510	1.79	20240314	5270	-51.52	20230320	2510	1.79	20240314	0.24	N	115570	500	39 억		36128	N	N	0	N	00	N
78	20240318	120749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-10	5	-0.39	11884675	4656	75.92	2555	2555	2540	3320	1790	2555	2552.55	0.45	0	-734	2565	2560	2550	2545	2535	2562	2547	40	765	500	1730	5	1	7984508	203	3.10	0.26	12	0.06	820.00	9878.00	5570	20230313	-54.31	2510	20240314	1.39	3185	-20.09	20240103	2510	1.39	20240314	5270	-51.71	20230320	2510	1.39	20240314	0.24	N	115570	500	39 억		36128	N	N	0	N	00	N
79	20240318	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-5	5	-0.20	11408255	4469	72.87	2555	2555	2540	3320	1790	2555	2552.75	0.45	0	-722	2565	2560	2550	2545	2535	2562	2547	40	765	500	1730	5	1	7984508	204	3.11	0.26	12	0.06	820.00	9878.00	5570	20230313	-54.22	2510	20240314	1.59	3185	-19.94	20240103	2510	1.59	20240314	5270	-51.61	20230320	2510	1.59	20240314	0.24	N	115570	500	39 억		36128	N	N	0	N	00	N
80	20240318	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-5	5	-0.20	11370025	4454	72.62	2555	2555	2540	3320	1790	2555	2552.77	0.45	0	-722	2565	2560	2550	2545	2535	2562	2547	40	765	500	1730	5	1	7984508	204	3.11	0.26	12	0.06	820.00	9878.00	5570	20230313	-54.22	2510	20240314	1.59	3185	-19.94	20240103	2510	1.59	20240314	5270	-51.61	20230320	2510	1.59	20240314	0.24	N	115570	500	39 억		36128	N	N	0	N	00	N
81	20240318	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	0	3	0.00	6249530	2446	39.88	2555	2555	2555	3320	1790	2555	2555.00	0.45	0	0	2565	2560	2550	2545	2535	2562	2547	40	765	500	1730	5	1	7984508	204	3.12	0.26	12	0.03	820.00	9878.00	5570	20230313	-54.13	2510	20240314	1.79	3185	-19.78	20240103	2510	1.79	20240314	5270	-51.52	20230320	2510	1.79	20240314	0.24	N	115570	500	39 억		36128	N	N	0	N	00	N
82	20240315	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	0	3	0.00	15638595	6133	17.40	2555	2555	2540	3320	1790	2555	2549.91	0.46	0	-580	2645	2600	2555	2510	2465	2577	2487	40	765	500	1730	5	1	7984508	204	3.12	0.26	12	0.08	820.00	9878.00	5760	20230310	-55.64	2510	20240314	1.79	3185	-19.78	20240103	2510	1.79	20240314	5470	-53.29	20230315	2510	1.79	20240314	0.26	N	115570	500	39 억		36708	N	N	0	N	00	N
83	20240315	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-10	5	-0.39	14911655	5848	16.59	2555	2555	2540	3320	1790	2555	2549.87	0.46	0	-576	2645	2600	2555	2510	2465	2577	2487	40	765	500	1730	5	1	7984508	203	3.10	0.26	12	0.07	820.00	9878.00	5760	20230310	-55.82	2510	20240314	1.39	3185	-20.09	20240103	2510	1.39	20240314	5470	-53.47	20230315	2510	1.39	20240314	0.26	N	115570	500	39 억		36708	N	N	0	N	00	N
84	20240315	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-10	5	-0.39	12512115	4906	13.92	2555	2555	2540	3320	1790	2555	2550.37	0.46	0	-568	2645	2600	2555	2510	2465	2577	2487	40	765	500	1730	5	1	7984508	203	3.10	0.26	12	0.06	820.00	9878.00	5760	20230310	-55.82	2510	20240314	1.39	3185	-20.09	20240103	2510	1.39	20240314	5470	-53.47	20230315	2510	1.39	20240314	0.26	N	115570	500	39 억		36708	N	N	0	N	00	N
85	20240315	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	0	3	0.00	12073550	4734	13.43	2555	2555	2540	3320	1790	2555	2550.39	0.46	0	-554	2645	2600	2555	2510	2465	2577	2487	40	765	500	1730	5	1	7984508	204	3.12	0.26	12	0.06	820.00	9878.00	5760	20230310	-55.64	2510	20240314	1.79	3185	-19.78	20240103	2510	1.79	20240314	5470	-53.29	20230315	2510	1.79	20240314	0.26	N	115570	500	39 억		36708	N	N	0	N	00	N
86	20240315	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	0	3	0.00	11092720	4349	12.34	2555	2555	2540	3320	1790	2555	2550.64	0.46	0	-554	2645	2600	2555	2510	2465	2577	2487	40	765	500	1730	5	1	7984508	204	3.12	0.26	12	0.05	820.00	9878.00	5760	20230310	-55.64	2510	20240314	1.79	3185	-19.78	20240103	2510	1.79	20240314	5470	-53.29	20230315	2510	1.79	20240314	0.26	N	115570	500	39 억		36708	N	N	0	N	00	N
87	20240315	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	0	3	0.00	11054395	4334	12.30	2555	2555	2540	3320	1790	2555	2550.62	0.46	0	-554	2645	2600	2555	2510	2465	2577	2487	40	765	500	1730	5	1	7984508	204	3.12	0.26	12	0.05	820.00	9878.00	5760	20230310	-55.64	2510	20240314	1.79	3185	-19.78	20240103	2510	1.79	20240314	5470	-53.29	20230315	2510	1.79	20240314	0.26	N	115570	500	39 억		36708	N	N	0	N	00	N
88	20240315	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-5	5	-0.20	10319510	4046	11.48	2555	2555	2545	3320	1790	2555	2550.55	0.46	0	-554	2645	2600	2555	2510	2465	2577	2487	40	765	500	1730	5	1	7984508	204	3.11	0.26	12	0.05	820.00	9878.00	5760	20230310	-55.73	2510	20240314	1.59	3185	-19.94	20240103	2510	1.59	20240314	5470	-53.38	20230315	2510	1.59	20240314	0.26	N	115570	500	39 억		36708	N	N	0	N	00	N
89	20240315	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-5	5	-0.20	4675475	1830	5.19	2555	2555	2550	3320	1790	2555	2554.90	0.46	0	-253	2645	2600	2555	2510	2465	2577	2487	40	765	500	1730	5	1	7984508	204	3.11	0.26	12	0.02	820.00	9878.00	5760	20230310	-55.73	2510	20240314	1.59	3185	-19.94	20240103	2510	1.59	20240314	5470	-53.38	20230315	2510	1.59	20240314	0.26	N	115570	500	39 억		36708	N	N	0	N	00	N
90	20240314	160740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2555	-55	5	-2.11	89315880	35162	330.04	2570	2600	2510	3390	1830	2610	2540.12	0.44	0	1527	2646	2627	2616	2597	2586	2625	2595	40	780	500	1770	5	1	7984508	204	3.12	0.26	12	0.44	820.00	9878.00	5760	20230310	-55.64	2510	20240314	1.79	3185	-19.78	20240103	2510	1.79	20240314	5470	-53.29	20230314	2510	1.79	20240314	0.31	N	115570	500	39 억		35186	N	N	0	N	00	N
91	20240314	150743	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2550	-60	5	-2.30	86949910	34236	321.34	2570	2600	2510	3390	1830	2610	2539.72	0.44	0	1527	2646	2627	2616	2597	2586	2625	2595	40	780	500	1770	5	1	7984508	204	3.11	0.26	12	0.43	820.00	9878.00	5760	20230310	-55.73	2510	20240314	1.59	3185	-19.94	20240103	2510	1.59	20240314	5470	-53.38	20230314	2510	1.59	20240314	0.31	N	115570	500	39 억		35186	N	N	0	N	00	N
92	20240314	140742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2540	-70	5	-2.68	80682070	31771	298.21	2570	2600	2510	3390	1830	2610	2539.49	0.44	0	1524	2646	2627	2616	2597	2586	2625	2595	40	780	500	1770	5	1	7984508	203	3.10	0.26	12	0.40	820.00	9878.00	5760	20230310	-55.90	2510	20240314	1.20	3185	-20.25	20240103	2510	1.20	20240314	5470	-53.56	20230314	2510	1.20	20240314	0.31	N	115570	500	39 억		35186	N	N	0	N	00	N
93	20240314	130739	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2545	-65	5	-2.49	78070955	30745	288.58	2570	2600	2510	3390	1830	2610	2539.31	0.44	0	1579	2646	2627	2616	2597	2586	2625	2595	40	780	500	1770	5	1	7984508	203	3.10	0.26	12	0.39	820.00	9878.00	5760	20230310	-55.82	2510	20240314	1.39	3185	-20.09	20240103	2510	1.39	20240314	5470	-53.47	20230314	2510	1.39	20240314	0.31	N	115570	500	39 억		35186	N	N	0	N	00	N
94	20240314	120740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2545	-65	5	-2.49	76200230	30009	281.67	2570	2600	2510	3390	1830	2610	2539.25	0.44	0	1573	2646	2627	2616	2597	2586	2625	2595	40	780	500	1770	5	1	7984508	203	3.10	0.26	12	0.38	820.00	9878.00	5760	20230310	-55.82	2510	20240314	1.39	3185	-20.09	20240103	2510	1.39	20240314	5470	-53.47	20230314	2510	1.39	20240314	0.31	N	115570	500	39 억		35186	N	N	0	N	00	N
95	20240314	110741	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2580	-30	5	-1.15	15855675	6173	57.94	2570	2600	2510	3390	1830	2610	2568.55	0.44	0	-315	2646	2627	2616	2597	2586	2625	2595	40	780	500	1770	5	1	7984508	206	3.15	0.26	12	0.08	820.00	9878.00	5760	20230310	-55.21	2510	20240314	2.79	3185	-19.00	20240103	2510	2.79	20240314	5470	-52.83	20230314	2510	2.79	20240314	0.31	N	115570	500	39 억		35186	N	N	0	N	00	N
96	20240314	100746	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2595	-15	5	-0.57	14552790	5668	53.20	2570	2600	2510	3390	1830	2610	2567.54	0.44	0	-319	2646	2627	2616	2597	2586	2625	2595	40	780	500	1770	5	1	7984508	207	3.16	0.26	12	0.07	820.00	9878.00	5760	20230310	-54.95	2510	20240314	3.39	3185	-18.52	20240103	2510	3.39	20240314	5470	-52.56	20230314	2510	3.39	20240314	0.31	N	115570	500	39 억		35186	N	N	0	N	00	N
97	20240314	090743	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2585	-25	5	-0.96	4083115	1587	14.90	2570	2600	2550	3390	1830	2610	2572.85	0.44	0	-419	2646	2627	2616	2597	2586	2625	2595	40	780	500	1770	5	1	7984508	206	3.15	0.26	12	0.02	820.00	9878.00	5760	20230310	-55.12	2550	20240314	1.37	3185	-18.84	20240103	2550	1.37	20240314	5470	-52.74	20230314	2550	1.37	20240314	0.31	N	115570	500	39 억		35186	N	N	0	N	00	N
98	20240313	160733	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2610	-35	5	-1.32	27218235	10407	89.88	2610	2635	2605	3435	1855	2645	2615.41	0.44	0	30	2681	2662	2636	2617	2591	2650	2605	40	790	500	1790	5	1	7984508	208	3.18	0.26	12	0.13	820.00	9878.00	5760	20230310	-54.69	2605	20240313	0.19	3185	-18.05	20240103	2605	0.19	20240313	5570	-53.14	20230313	2605	0.19	20240313	0.31	N	115570	500	39 억		35156	N	N	0	N	00	N
99	20240313	150734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2630	-15	5	-0.57	24414895	9333	80.60	2610	2635	2605	3435	1855	2645	2615.98	0.44	0	583	2681	2662	2636	2617	2591	2650	2605	40	790	500	1790	5	1	7984508	210	3.21	0.27	12	0.12	820.00	9878.00	5760	20230310	-54.34	2605	20240313	0.96	3185	-17.43	20240103	2605	0.96	20240313	5570	-52.78	20230313	2605	0.96	20240313	0.31	N	115570	500	39 억		35156	N	N	0	N	00	N
100	20240313	140738	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2630	-15	5	-0.57	21738535	8315	71.81	2610	2635	2605	3435	1855	2645	2614.38	0.44	0	583	2681	2662	2636	2617	2591	2650	2605	40	790	500	1790	5	1	7984508	210	3.21	0.27	12	0.10	820.00	9878.00	5760	20230310	-54.34	2605	20240313	0.96	3185	-17.43	20240103	2605	0.96	20240313	5570	-52.78	20230313	2605	0.96	20240313	0.31	N	115570	500	39 억		35156	N	N	0	N	00	N
101	20240313	130740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2630	-15	5	-0.57	15786940	6038	52.15	2610	2635	2605	3435	1855	2645	2614.60	0.44	0	584	2681	2662	2636	2617	2591	2650	2605	40	790	500	1790	5	1	7984508	210	3.21	0.27	12	0.08	820.00	9878.00	5760	20230310	-54.34	2605	20240313	0.96	3185	-17.43	20240103	2605	0.96	20240313	5570	-52.78	20230313	2605	0.96	20240313	0.31	N	115570	500	39 억		35156	N	N	0	N	00	N
102	20240313	120736	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2625	-20	5	-0.76	13525145	5177	44.71	2610	2635	2605	3435	1855	2645	2612.54	0.44	0	585	2681	2662	2636	2617	2591	2650	2605	40	790	500	1790	5	1	7984508	210	3.20	0.27	12	0.06	820.00	9878.00	5760	20230310	-54.43	2605	20240313	0.77	3185	-17.58	20240103	2605	0.77	20240313	5570	-52.87	20230313	2605	0.77	20240313	0.31	N	115570	500	39 억		35156	N	N	0	N	00	N
103	20240313	110733	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2630	-15	5	-0.57	13034505	4990	43.10	2610	2635	2605	3435	1855	2645	2612.13	0.44	0	593	2681	2662	2636	2617	2591	2650	2605	40	790	500	1790	5	1	7984508	210	3.21	0.27	12	0.06	820.00	9878.00	5760	20230310	-54.34	2605	20240313	0.96	3185	-17.43	20240103	2605	0.96	20240313	5570	-52.78	20230313	2605	0.96	20240313	0.31	N	115570	500	39 억		35156	N	N	0	N	00	N
104	20240313	100731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2615	-30	5	-1.13	11590835	4440	38.35	2610	2635	2605	3435	1855	2645	2610.55	0.44	0	593	2681	2662	2636	2617	2591	2650	2605	40	790	500	1790	5	1	7984508	209	3.19	0.26	12	0.06	820.00	9878.00	5760	20230310	-54.60	2605	20240313	0.38	3185	-17.90	20240103	2605	0.38	20240313	5570	-53.05	20230313	2605	0.38	20240313	0.31	N	115570	500	39 억		35156	N	N	0	N	00	N
105	20240313	090737	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2610	-35	5	-1.32	7330935	2809	24.26	2610	2635	2605	3435	1855	2645	2609.80	0.44	0	614	2681	2662	2636	2617	2591	2650	2605	40	790	500	1790	5	1	7984508	208	3.18	0.26	12	0.04	820.00	9878.00	5760	20230310	-54.69	2605	20240313	0.19	3185	-18.05	20240103	2605	0.19	20240313	5570	-53.14	20230313	2605	0.19	20240313	0.31	N	115570	500	39 억		35156	N	N	0	N	00	N
106	20240312	160725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2645	-10	5	-0.38	30458360	11561	219.87	2655	2655	2610	3450	1860	2655	2634.57	0.44	0	-157	2718	2686	2658	2626	2598	2672	2612	40	795	500	1800	5	1	7984508	211	3.23	0.27	12	0.14	820.00	9878.00	5760	20230310	-54.08	2610	20240312	1.34	3185	-16.95	20240103	2610	1.34	20240312	5570	-52.51	20230313	2610	1.34	20240312	0.37	N	115570	500	39 억		35313	N	N	0	N	00	N
107	20240312	150725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2640	-15	5	-0.56	25590015	9708	184.63	2655	2655	2610	3450	1860	2655	2635.97	0.44	0	-215	2718	2686	2658	2626	2598	2672	2612	40	795	500	1800	5	1	7984508	211	3.22	0.27	12	0.12	820.00	9878.00	5760	20230310	-54.17	2610	20240312	1.15	3185	-17.11	20240103	2610	1.15	20240312	5570	-52.60	20230313	2610	1.15	20240312	0.37	N	115570	500	39 억		35313	N	N	0	N	00	N
108	20240312	140718	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2645	-10	5	-0.38	22905975	8691	165.29	2655	2655	2610	3450	1860	2655	2635.60	0.44	0	-175	2718	2686	2658	2626	2598	2672	2612	40	795	500	1800	5	1	7984508	211	3.23	0.27	12	0.11	820.00	9878.00	5760	20230310	-54.08	2610	20240312	1.34	3185	-16.95	20240103	2610	1.34	20240312	5570	-52.51	20230313	2610	1.34	20240312	0.37	N	115570	500	39 억		35313	N	N	0	N	00	N
109	20240312	130651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2640	-15	5	-0.56	22465090	8524	162.11	2655	2655	2610	3450	1860	2655	2635.51	0.44	0	-144	2718	2686	2658	2626	2598	2672	2612	40	795	500	1800	5	1	7984508	211	3.22	0.27	12	0.11	820.00	9878.00	5760	20230310	-54.17	2610	20240312	1.15	3185	-17.11	20240103	2610	1.15	20240312	5570	-52.60	20230313	2610	1.15	20240312	0.37	N	115570	500	39 억		35313	N	N	0	N	00	N
110	20240312	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-15	5	-0.56	19022695	7210	137.12	2655	2655	2625	3450	1860	2655	2638.38	0.44	0	-141	2718	2686	2658	2626	2598	2672	2612	40	795	500	1800	5	1	7984508	211	3.22	0.27	12	0.09	820.00	9878.00	5760	20230310	-54.17	2610	20240307	1.15	3185	-17.11	20240103	2610	1.15	20240307	5570	-52.60	20230313	2610	1.15	20240307	0.37	N	115570	500	39 억		35313	N	N	0	N	00	N
111	20240312	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-10	5	-0.38	17364815	6582	125.18	2655	2655	2625	3450	1860	2655	2638.23	0.44	0	-127	2718	2686	2658	2626	2598	2672	2612	40	795	500	1800	5	1	7984508	211	3.23	0.27	12	0.08	820.00	9878.00	5760	20230310	-54.08	2610	20240307	1.34	3185	-16.95	20240103	2610	1.34	20240307	5570	-52.51	20230313	2610	1.34	20240307	0.37	N	115570	500	39 억		35313	N	N	0	N	00	N
112	20240312	100725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-30	5	-1.13	12897655	4892	93.04	2655	2655	2625	3450	1860	2655	2636.48	0.44	0	-109	2718	2686	2658	2626	2598	2672	2612	40	795	500	1800	5	1	7984508	210	3.20	0.27	12	0.06	820.00	9878.00	5760	20230310	-54.43	2610	20240307	0.57	3185	-17.58	20240103	2610	0.57	20240307	5570	-52.87	20230313	2610	0.57	20240307	0.37	N	115570	500	39 억		35313	N	N	0	N	00	N
113	20240312	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	0	3	0.00	4468365	1683	32.01	2655	2655	2655	3450	1860	2655	2655.00	0.44	0	-90	2718	2686	2658	2626	2598	2672	2612	40	795	500	1800	5	1	7984508	212	3.24	0.27	12	0.02	820.00	9878.00	5760	20230310	-53.91	2610	20240307	1.72	3185	-16.64	20240103	2610	1.72	20240307	5570	-52.33	20230313	2610	1.72	20240307	0.37	N	115570	500	39 억		35313	N	N	0	N	00	N
114	20240311	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-35	5	-1.30	13976095	5258	20.47	2690	2690	2630	3495	1885	2690	2658.06	0.45	0	-353	2733	2711	2678	2656	2623	2722	2667	40	805	500	1820	5	1	7984508	212	3.24	0.27	12	0.07	820.00	9878.00	5760	20230310	-53.91	2610	20240307	1.72	3185	-16.64	20240103	2610	1.72	20240307	5570	-52.33	20230313	2610	1.72	20240307	0.37	N	115570	500	39 억		35655	N	N	0	N	00	N
115	20240311	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-50	5	-1.86	13382430	5033	19.60	2690	2690	2630	3495	1885	2690	2658.94	0.45	0	-349	2733	2711	2678	2656	2623	2722	2667	40	805	500	1820	5	1	7984508	211	3.22	0.27	12	0.06	820.00	9878.00	5760	20230310	-54.17	2610	20240307	1.15	3185	-17.11	20240103	2610	1.15	20240307	5570	-52.60	20230313	2610	1.15	20240307	0.37	N	115570	500	39 억		35655	N	N	0	N	00	N
116	20240311	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-30	5	-1.12	7843085	2937	11.44	2690	2690	2650	3495	1885	2690	2670.44	0.45	0	-341	2733	2711	2678	2656	2623	2722	2667	40	805	500	1820	5	1	7984508	212	3.24	0.27	12	0.04	820.00	9878.00	5760	20230310	-53.82	2610	20240307	1.92	3185	-16.48	20240103	2610	1.92	20240307	5570	-52.24	20230313	2610	1.92	20240307	0.37	N	115570	500	39 억		35655	N	N	0	N	00	N
117	20240311	130721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-25	5	-0.93	7039155	2634	10.26	2690	2690	2650	3495	1885	2690	2672.42	0.45	0	-339	2733	2711	2678	2656	2623	2722	2667	40	805	500	1820	5	1	7984508	213	3.25	0.27	12	0.03	820.00	9878.00	5760	20230310	-53.73	2610	20240307	2.11	3185	-16.33	20240103	2610	2.11	20240307	5570	-52.15	20230313	2610	2.11	20240307	0.37	N	115570	500	39 억		35655	N	N	0	N	00	N
118	20240311	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-25	5	-0.93	6258570	2340	9.11	2690	2690	2650	3495	1885	2690	2674.60	0.45	0	-336	2733	2711	2678	2656	2623	2722	2667	40	805	500	1820	5	1	7984508	213	3.25	0.27	12	0.03	820.00	9878.00	5760	20230310	-53.73	2610	20240307	2.11	3185	-16.33	20240103	2610	2.11	20240307	5570	-52.15	20230313	2610	2.11	20240307	0.37	N	115570	500	39 억		35655	N	N	0	N	00	N
119	20240311	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-30	5	-1.12	5171940	1931	7.52	2690	2690	2655	3495	1885	2690	2678.37	0.45	0	-332	2733	2711	2678	2656	2623	2722	2667	40	805	500	1820	5	1	7984508	212	3.24	0.27	12	0.02	820.00	9878.00	5760	20230310	-53.82	2610	20240307	1.92	3185	-16.48	20240103	2610	1.92	20240307	5570	-52.24	20230313	2610	1.92	20240307	0.37	N	115570	500	39 억		35655	N	N	0	N	00	N
120	20240311	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-25	5	-0.93	5145295	1921	7.48	2690	2690	2655	3495	1885	2690	2678.45	0.45	0	-331	2733	2711	2678	2656	2623	2722	2667	40	805	500	1820	5	1	7984508	213	3.25	0.27	12	0.02	820.00	9878.00	5760	20230310	-53.73	2610	20240307	2.11	3185	-16.33	20240103	2610	2.11	20240307	5570	-52.15	20230313	2610	2.11	20240307	0.37	N	115570	500	39 억		35655	N	N	0	N	00	N
121	20240311	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-35	5	-1.30	3623250	1350	5.26	2690	2690	2655	3495	1885	2690	2683.89	0.45	0	-316	2733	2711	2678	2656	2623	2722	2667	40	805	500	1820	5	1	7984508	212	3.24	0.27	12	0.02	820.00	9878.00	5760	20230310	-53.91	2610	20240307	1.72	3185	-16.64	20240103	2610	1.72	20240307	5570	-52.33	20230313	2610	1.72	20240307	0.37	N	115570	500	39 억		35655	N	N	0	N	00	N
122	20240308	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-30	5	-1.10	68673325	25682	101.73	2685	2700	2645	3535	1905	2720	2673.99	0.45	0	-275	2813	2766	2688	2641	2563	2790	2665	40	815	500	1840	5	1	7984508	215	3.28	0.27	12	0.32	820.00	9878.00	5760	20230310	-53.30	2610	20240307	3.07	3185	-15.54	20240103	2610	3.07	20240307	5760	-53.30	20230310	2610	3.07	20240307	0.37	N	115570	500	39 억		35930	N	N	0	N	00	N
123	20240308	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-30	5	-1.10	62725875	23470	92.97	2685	2700	2645	3535	1905	2720	2672.60	0.45	0	-192	2813	2766	2688	2641	2563	2790	2665	40	815	500	1840	5	1	7984508	215	3.28	0.27	12	0.29	820.00	9878.00	5760	20230310	-53.30	2610	20240307	3.07	3185	-15.54	20240103	2610	3.07	20240307	5760	-53.30	20230310	2610	3.07	20240307	0.37	N	115570	500	39 억		35930	N	N	0	N	00	N
124	20240308	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-60	5	-2.21	16758955	6278	24.87	2685	2690	2645	3535	1905	2720	2669.47	0.45	0	-318	2813	2766	2688	2641	2563	2790	2665	40	815	500	1840	5	1	7984508	212	3.24	0.27	12	0.08	820.00	9878.00	5760	20230310	-53.82	2610	20240307	1.92	3185	-16.48	20240103	2610	1.92	20240307	5760	-53.82	20230310	2610	1.92	20240307	0.37	N	115570	500	39 억		35930	N	N	0	N	00	N
125	20240308	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-45	5	-1.65	15573600	5834	23.11	2685	2690	2645	3535	1905	2720	2669.45	0.45	0	-318	2813	2766	2688	2641	2563	2790	2665	40	815	500	1840	5	1	7984508	214	3.26	0.27	12	0.07	820.00	9878.00	5760	20230310	-53.56	2610	20240307	2.49	3185	-16.01	20240103	2610	2.49	20240307	5760	-53.56	20230310	2610	2.49	20240307	0.37	N	115570	500	39 억		35930	N	N	0	N	00	N
126	20240308	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-50	5	-1.84	14155865	5304	21.01	2685	2690	2645	3535	1905	2720	2668.90	0.45	0	-318	2813	2766	2688	2641	2563	2790	2665	40	815	500	1840	5	1	7984508	213	3.26	0.27	12	0.07	820.00	9878.00	5760	20230310	-53.65	2610	20240307	2.30	3185	-16.17	20240103	2610	2.30	20240307	5760	-53.65	20230310	2610	2.30	20240307	0.37	N	115570	500	39 억		35930	N	N	0	N	00	N
127	20240308	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-50	5	-1.84	13669770	5122	20.29	2685	2690	2645	3535	1905	2720	2668.83	0.45	0	-316	2813	2766	2688	2641	2563	2790	2665	40	815	500	1840	5	1	7984508	213	3.26	0.27	12	0.06	820.00	9878.00	5760	20230310	-53.65	2610	20240307	2.30	3185	-16.17	20240103	2610	2.30	20240307	5760	-53.65	20230310	2610	2.30	20240307	0.37	N	115570	500	39 억		35930	N	N	0	N	00	N
128	20240308	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-45	5	-1.65	5074055	1893	7.50	2685	2690	2660	3535	1905	2720	2680.43	0.45	0	-114	2813	2766	2688	2641	2563	2790	2665	40	815	500	1840	5	1	7984508	214	3.26	0.27	12	0.02	820.00	9878.00	5760	20230310	-53.56	2610	20240307	2.49	3185	-16.01	20240103	2610	2.49	20240307	5760	-53.56	20230310	2610	2.49	20240307	0.37	N	115570	500	39 억		35930	N	N	0	N	00	N
129	20240308	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-30	5	-1.10	3098435	1154	4.57	2685	2690	2680	3535	1905	2720	2684.95	0.45	0	-63	2813	2766	2688	2641	2563	2790	2665	40	815	500	1840	5	1	7984508	215	3.28	0.27	12	0.01	820.00	9878.00	5760	20230310	-53.30	2610	20240307	3.07	3185	-15.54	20240103	2610	3.07	20240307	5760	-53.30	20230310	2610	3.07	20240307	0.37	N	115570	500	39 억		35930	N	N	0	N	00	N
130	20240307	160710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2720	20	2	0.74	67702490	25245	126.04	2690	2735	2610	3510	1890	2700	2681.81	0.47	0	-1973	2756	2727	2686	2657	2616	2707	2637	40	810	500	1830	5	1	7984508	217	3.32	0.28	12	0.32	820.00	9878.00	5760	20230310	-52.78	2610	20240307	4.21	3185	-14.60	20240103	2610	4.21	20240307	5760	-52.78	20230310	2610	4.21	20240307	0.37	N	115570	500	39 억		37234	N	N	0	N	00	N
131	20240307	150651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2665	-35	5	-1.30	66065285	24643	123.04	2690	2735	2610	3510	1890	2700	2680.89	0.47	0	-1955	2756	2727	2686	2657	2616	2707	2637	40	810	500	1830	5	1	7984508	213	3.25	0.27	12	0.31	820.00	9878.00	5760	20230310	-53.73	2610	20240307	2.11	3185	-16.33	20240103	2610	2.11	20240307	5760	-53.73	20230310	2610	2.11	20240307	0.37	N	115570	500	39 억		37234	N	N	0	N	00	N
132	20240307	140700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2665	-35	5	-1.30	65550600	24450	122.07	2690	2735	2610	3510	1890	2700	2681.01	0.47	0	-1952	2756	2727	2686	2657	2616	2707	2637	40	810	500	1830	5	1	7984508	213	3.25	0.27	12	0.31	820.00	9878.00	5760	20230310	-53.73	2610	20240307	2.11	3185	-16.33	20240103	2610	2.11	20240307	5760	-53.73	20230310	2610	2.11	20240307	0.37	N	115570	500	39 억		37234	N	N	0	N	00	N
133	20240307	130702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2730	30	2	1.11	65030920	24257	121.11	2690	2735	2610	3510	1890	2700	2680.91	0.47	0	-1938	2756	2727	2686	2657	2616	2707	2637	40	810	500	1830	5	1	7984508	218	3.33	0.28	12	0.30	820.00	9878.00	5760	20230310	-52.60	2610	20240307	4.60	3185	-14.29	20240103	2610	4.60	20240307	5760	-52.60	20230310	2610	4.60	20240307	0.37	N	115570	500	39 억		37234	N	N	0	N	00	N
134	20240307	120705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2730	30	2	1.11	64146635	23928	119.47	2690	2735	2610	3510	1890	2700	2680.82	0.47	0	-1995	2756	2727	2686	2657	2616	2707	2637	40	810	500	1830	5	1	7984508	218	3.33	0.28	12	0.30	820.00	9878.00	5760	20230310	-52.60	2610	20240307	4.60	3185	-14.29	20240103	2610	4.60	20240307	5760	-52.60	20230310	2610	4.60	20240307	0.37	N	115570	500	39 억		37234	N	N	0	N	00	N
135	20240307	110710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2625	-75	5	-2.78	17937505	6786	33.88	2690	2690	2610	3510	1890	2700	2643.31	0.47	0	-956	2756	2727	2686	2657	2616	2707	2637	40	810	500	1830	5	1	7984508	210	3.20	0.27	12	0.08	820.00	9878.00	5760	20230310	-54.43	2610	20240307	0.57	3185	-17.58	20240103	2610	0.57	20240307	5760	-54.43	20230310	2610	0.57	20240307	0.37	N	115570	500	39 억		37234	N	N	0	N	00	N
136	20240307	100704	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2655	-45	5	-1.67	12196440	4605	22.99	2690	2690	2620	3510	1890	2700	2648.52	0.47	0	-102	2756	2727	2686	2657	2616	2707	2637	40	810	500	1830	5	1	7984508	212	3.24	0.27	12	0.06	820.00	9878.00	5760	20230310	-53.91	2620	20240307	1.34	3185	-16.64	20240103	2620	1.34	20240307	5760	-53.91	20230310	2620	1.34	20240307	0.37	N	115570	500	39 억		37234	N	N	0	N	00	N
137	20240307	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-20	5	-0.74	1647670	613	3.06	2690	2690	2680	3510	1890	2700	2687.88	0.47	0	-72	2756	2727	2686	2657	2616	2707	2637	40	810	500	1830	5	1	7984508	214	3.27	0.27	12	0.01	820.00	9878.00	5760	20230310	-53.47	2645	20240306	1.32	3185	-15.86	20240103	2645	1.32	20240306	5760	-53.47	20230310	2645	1.32	20240306	0.37	N	115570	500	39 억		37234	N	N	0	N	00	N
138	20240306	160702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2700	-15	5	-0.55	53670860	20029	86.39	2705	2715	2645	3525	1905	2715	2679.65	0.48	0	-801	2845	2780	2740	2675	2635	2760	2655	40	810	500	1840	5	1	7984508	216	3.29	0.27	12	0.25	820.00	9878.00	5760	20230310	-53.12	2645	20240306	2.08	3185	-15.23	20240103	2645	2.08	20240306	5760	-53.12	20230310	2645	2.08	20240306	0.38	N	115570	500	39 억		38024	N	N	0	N	00	N
139	20240306	150702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2645	-70	5	-2.58	51715380	19304	83.26	2705	2715	2645	3525	1905	2715	2679.00	0.48	0	-447	2845	2780	2740	2675	2635	2760	2655	40	810	500	1840	5	1	7984508	211	3.23	0.27	12	0.24	820.00	9878.00	5760	20230310	-54.08	2645	20240306	0.00	3185	-16.95	20240103	2645	0.00	20240306	5760	-54.08	20230310	2645	0.00	20240306	0.38	N	115570	500	39 억		38024	N	N	0	N	00	N
140	20240306	140706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2660	-55	5	-2.03	35442330	13193	56.91	2705	2715	2645	3525	1905	2715	2686.45	0.48	0	304	2845	2780	2740	2675	2635	2760	2655	40	810	500	1840	5	1	7984508	212	3.24	0.27	12	0.17	820.00	9878.00	5760	20230310	-53.82	2645	20240306	0.57	3185	-16.48	20240103	2645	0.57	20240306	5760	-53.82	20230310	2645	0.57	20240306	0.38	N	115570	500	39 억		38024	N	N	0	N	00	N
141	20240306	130707	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2700	-15	5	-0.55	28339065	10521	45.38	2705	2715	2680	3525	1905	2715	2693.57	0.48	0	-556	2845	2780	2740	2675	2635	2760	2655	40	810	500	1840	5	1	7984508	216	3.29	0.27	12	0.13	820.00	9878.00	5760	20230310	-53.12	2680	20240306	0.75	3185	-15.23	20240103	2680	0.75	20240306	5760	-53.12	20230310	2680	0.75	20240306	0.38	N	115570	500	39 억		38024	N	N	0	N	00	N
142	20240306	120704	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2700	-15	5	-0.55	19903755	7380	31.83	2705	2715	2685	3525	1905	2715	2696.99	0.48	0	-468	2845	2780	2740	2675	2635	2760	2655	40	810	500	1840	5	1	7984508	216	3.29	0.27	12	0.09	820.00	9878.00	5760	20230310	-53.12	2685	20240306	0.56	3185	-15.23	20240103	2685	0.56	20240306	5760	-53.12	20230310	2685	0.56	20240306	0.38	N	115570	500	39 억		38024	N	N	0	N	00	N
143	20240306	110702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2690	-25	5	-0.92	16041035	5947	25.65	2705	2715	2685	3525	1905	2715	2697.33	0.48	0	-351	2845	2780	2740	2675	2635	2760	2655	40	810	500	1840	5	1	7984508	215	3.28	0.27	12	0.07	820.00	9878.00	5760	20230310	-53.30	2685	20240306	0.19	3185	-15.54	20240103	2685	0.19	20240306	5760	-53.30	20230310	2685	0.19	20240306	0.38	N	115570	500	39 억		38024	N	N	0	N	00	N
144	20240306	100650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2710	-5	5	-0.18	8010460	2965	12.79	2705	2715	2685	3525	1905	2715	2701.67	0.48	0	-268	2845	2780	2740	2675	2635	2760	2655	40	810	500	1840	5	1	7984508	216	3.30	0.27	12	0.04	820.00	9878.00	5760	20230310	-52.95	2685	20240306	0.93	3185	-14.91	20240103	2685	0.93	20240306	5760	-52.95	20230310	2685	0.93	20240306	0.38	N	115570	500	39 억		38024	N	N	0	N	00	N
145	20240306	090702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2700	-15	5	-0.55	4709090	1743	7.52	2705	2705	2685	3525	1905	2715	2701.72	0.48	0	-209	2845	2780	2740	2675	2635	2760	2655	40	810	500	1840	5	1	7984508	216	3.29	0.27	12	0.02	820.00	9878.00	5760	20230310	-53.12	2685	20240306	0.56	3185	-15.23	20240103	2685	0.56	20240306	5760	-53.12	20230310	2685	0.56	20240306	0.38	N	115570	500	39 억		38024	N	N	0	N	00	N
146	20240305	160658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2715	-90	5	-3.21	63389800	23127	98.16	2805	2805	2700	3645	1965	2805	2741.01	0.46	0	1570	2881	2842	2821	2782	2761	2832	2772	40	840	500	1900	5	1	7984508	217	3.31	0.27	12	0.29	820.00	9878.00	5760	20230310	-52.86	2700	20240305	0.56	3185	-14.76	20240103	2700	0.56	20240305	5760	-52.86	20230310	2700	0.56	20240305	0.39	N	115570	500	39 억		36459	N	N	0	N	00	N
147	20240305	150657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2725	-80	5	-2.85	59580700	21724	92.21	2805	2805	2700	3645	1965	2805	2742.62	0.46	0	1608	2881	2842	2821	2782	2761	2832	2772	40	840	500	1900	5	1	7984508	218	3.32	0.28	12	0.27	820.00	9878.00	5760	20230310	-52.69	2700	20240305	0.93	3185	-14.44	20240103	2700	0.93	20240305	5760	-52.69	20230310	2700	0.93	20240305	0.39	N	115570	500	39 억		36459	N	N	0	N	00	N
148	20240305	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-50	5	-1.78	43722380	15882	67.41	2805	2805	2725	3645	1965	2805	2752.95	0.46	0	1221	2881	2842	2821	2782	2761	2832	2772	40	840	500	1900	5	1	7984508	220	3.36	0.28	12	0.20	820.00	9878.00	5760	20230310	-52.17	2700	20240229	2.04	3185	-13.50	20240103	2700	2.04	20240229	5760	-52.17	20230310	2700	2.04	20240229	0.39	N	115570	500	39 억		36459	N	N	0	N	00	N
149	20240305	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-60	5	-2.14	41848685	15197	64.50	2805	2805	2730	3645	1965	2805	2753.75	0.46	0	1231	2881	2842	2821	2782	2761	2832	2772	40	840	500	1900	5	1	7984508	219	3.35	0.28	12	0.19	820.00	9878.00	5760	20230310	-52.34	2700	20240229	1.67	3185	-13.81	20240103	2700	1.67	20240229	5760	-52.34	20230310	2700	1.67	20240229	0.39	N	115570	500	39 억		36459	N	N	0	N	00	N
150	20240305	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-50	5	-1.78	39131005	14207	60.30	2805	2805	2730	3645	1965	2805	2754.35	0.46	0	1253	2881	2842	2821	2782	2761	2832	2772	40	840	500	1900	5	1	7984508	220	3.36	0.28	12	0.18	820.00	9878.00	5760	20230310	-52.17	2700	20240229	2.04	3185	-13.50	20240103	2700	2.04	20240229	5760	-52.17	20230310	2700	2.04	20240229	0.39	N	115570	500	39 억		36459	N	N	0	N	00	N
151	20240305	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-65	5	-2.32	38365850	13929	59.12	2805	2805	2730	3645	1965	2805	2754.39	0.46	0	1261	2881	2842	2821	2782	2761	2832	2772	40	840	500	1900	5	1	7984508	219	3.34	0.28	12	0.17	820.00	9878.00	5760	20230310	-52.43	2700	20240229	1.48	3185	-13.97	20240103	2700	1.48	20240229	5760	-52.43	20230310	2700	1.48	20240229	0.39	N	115570	500	39 억		36459	N	N	0	N	00	N
152	20240305	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-50	5	-1.78	14775640	5302	22.50	2805	2805	2755	3645	1965	2805	2786.80	0.46	0	-6	2881	2842	2821	2782	2761	2832	2772	40	840	500	1900	5	1	7984508	220	3.36	0.28	12	0.07	820.00	9878.00	5760	20230310	-52.17	2700	20240229	2.04	3185	-13.50	20240103	2700	2.04	20240229	5760	-52.17	20230310	2700	2.04	20240229	0.39	N	115570	500	39 억		36459	N	N	0	N	00	N
153	20240305	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-5	5	-0.18	3250490	1159	4.92	2805	2805	2800	3645	1965	2805	2804.56	0.46	0	-154	2881	2842	2821	2782	2761	2832	2772	40	840	500	1900	5	1	7984508	224	3.41	0.28	12	0.01	820.00	9878.00	5760	20230310	-51.39	2700	20240229	3.70	3185	-12.09	20240103	2700	3.70	20240229	5760	-51.39	20230310	2700	3.70	20240229	0.39	N	115570	500	39 억		36459	N	N	0	N	00	N
154	20240304	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-60	5	-2.09	66564135	23560	33.55	2825	2860	2800	3720	2010	2865	2825.38	0.46	0	-549	3008	2936	2818	2746	2628	2877	2687	40	855	500	1940	5	1	7984508	224	3.42	0.28	12	0.30	820.00	9878.00	5760	20230310	-51.30	2700	20240229	3.89	3185	-11.93	20240103	2700	3.89	20240229	5760	-51.30	20230310	2700	3.89	20240229	0.39	N	115570	500	39 억		37008	N	N	0	N	00	N
155	20240304	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-60	5	-2.09	62225610	22013	31.34	2825	2860	2800	3720	2010	2865	2826.77	0.46	0	-523	3008	2936	2818	2746	2628	2877	2687	40	855	500	1940	5	1	7984508	224	3.42	0.28	12	0.28	820.00	9878.00	5760	20230310	-51.30	2700	20240229	3.89	3185	-11.93	20240103	2700	3.89	20240229	5760	-51.30	20230310	2700	3.89	20240229	0.39	N	115570	500	39 억		37008	N	N	0	N	00	N
156	20240304	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-40	5	-1.40	25466760	9004	12.82	2825	2860	2815	3720	2010	2865	2828.38	0.46	0	-509	3008	2936	2818	2746	2628	2877	2687	40	855	500	1940	5	1	7984508	226	3.45	0.29	12	0.11	820.00	9878.00	5760	20230310	-50.95	2700	20240229	4.63	3185	-11.30	20240103	2700	4.63	20240229	5760	-50.95	20230310	2700	4.63	20240229	0.39	N	115570	500	39 억		37008	N	N	0	N	00	N
157	20240304	130644	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-40	5	-1.40	25266150	8933	12.72	2825	2860	2815	3720	2010	2865	2828.41	0.46	0	-506	3008	2936	2818	2746	2628	2877	2687	40	855	500	1940	5	1	7984508	226	3.45	0.29	12	0.11	820.00	9878.00	5760	20230310	-50.95	2700	20240229	4.63	3185	-11.30	20240103	2700	4.63	20240229	5760	-50.95	20230310	2700	4.63	20240229	0.39	N	115570	500	39 억		37008	N	N	0	N	00	N
158	20240304	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-40	5	-1.40	21771610	7696	10.96	2825	2860	2815	3720	2010	2865	2828.95	0.46	0	-270	3008	2936	2818	2746	2628	2877	2687	40	855	500	1940	5	1	7984508	226	3.45	0.29	12	0.10	820.00	9878.00	5760	20230310	-50.95	2700	20240229	4.63	3185	-11.30	20240103	2700	4.63	20240229	5760	-50.95	20230310	2700	4.63	20240229	0.39	N	115570	500	39 억		37008	N	N	0	N	00	N
159	20240304	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-5	5	-0.17	19340795	6838	9.74	2825	2860	2815	3720	2010	2865	2828.43	0.46	0	-123	3008	2936	2818	2746	2628	2877	2687	40	855	500	1940	5	1	7984508	228	3.49	0.29	12	0.09	820.00	9878.00	5760	20230310	-50.35	2700	20240229	5.93	3185	-10.20	20240103	2700	5.93	20240229	5760	-50.35	20230310	2700	5.93	20240229	0.39	N	115570	500	39 억		37008	N	N	0	N	00	N
160	20240304	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-35	5	-1.22	17482750	6185	8.81	2825	2845	2815	3720	2010	2865	2826.64	0.46	0	-123	3008	2936	2818	2746	2628	2877	2687	40	855	500	1940	5	1	7984508	226	3.45	0.29	12	0.08	820.00	9878.00	5760	20230310	-50.87	2700	20240229	4.81	3185	-11.15	20240103	2700	4.81	20240229	5760	-50.87	20230310	2700	4.81	20240229	0.39	N	115570	500	39 억		37008	N	N	0	N	00	N
161	20240304	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-35	5	-1.22	6491725	2295	3.27	2825	2845	2825	3720	2010	2865	2828.64	0.46	0	-9	3008	2936	2818	2746	2628	2877	2687	40	855	500	1940	5	1	7984508	226	3.45	0.29	12	0.03	820.00	9878.00	5760	20230310	-50.87	2700	20240229	4.81	3185	-11.15	20240103	2700	4.81	20240229	5760	-50.87	20230310	2700	4.81	20240229	0.39	N	115570	500	39 억		37008	N	N	0	N	00	N