KissMeData/286750/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	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-125	5	-5.63	260744185	122378	148.29	2215	2215	2095	2885	1555	2220	2130.76	0.93	0	-7024	2303	2261	2223	2181	2143	2242	2162	103	665	500	1330	5	1	20694559	434	-6.85	4.45	12	0.59	-306.00	471.00	3830	20230831	-45.30	1240	20230328	68.95	3320	-36.90	20240102	1815	15.43	20240305	3830	-45.30	20230831	1241	68.82	20230404	1.57	N	286750	500	103 억		192815	N	N	0	N	00	N
3	20240329	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-110	5	-4.95	234592535	109911	133.18	2215	2215	2095	2885	1555	2220	2134.39	0.93	0	-1881	2303	2261	2223	2181	2143	2242	2162	103	665	500	1330	5	1	20694559	437	-6.90	4.48	12	0.53	-306.00	471.00	3830	20230831	-44.91	1240	20230328	70.16	3320	-36.45	20240102	1815	16.25	20240305	3830	-44.91	20230831	1241	70.02	20230404	1.57	N	286750	500	103 억		192815	N	N	0	N	00	N
4	20240329	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-80	5	-3.60	129476355	60194	72.94	2215	2215	2135	2885	1555	2220	2150.98	0.93	0	-4072	2303	2261	2223	2181	2143	2242	2162	103	665	500	1330	5	1	20694559	443	-6.99	4.54	12	0.29	-306.00	471.00	3830	20230831	-44.13	1240	20230328	72.58	3320	-35.54	20240102	1815	17.91	20240305	3830	-44.13	20230831	1241	72.44	20230404	1.57	N	286750	500	103 억		192815	N	N	0	N	00	N
5	20240329	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-60	5	-2.70	85503590	39651	48.05	2215	2215	2135	2885	1555	2220	2156.40	0.93	0	-2836	2303	2261	2223	2181	2143	2242	2162	103	665	500	1330	5	1	20694559	447	-7.06	4.59	12	0.19	-306.00	471.00	3830	20230831	-43.60	1240	20230328	74.19	3320	-34.94	20240102	1815	19.01	20240305	3830	-43.60	20230831	1241	74.05	20230404	1.57	N	286750	500	103 억		192815	N	N	0	N	00	N
6	20240329	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-50	5	-2.25	82810825	38399	46.53	2215	2215	2135	2885	1555	2220	2156.59	0.93	0	-1880	2303	2261	2223	2181	2143	2242	2162	103	665	500	1330	5	1	20694559	449	-7.09	4.61	12	0.19	-306.00	471.00	3830	20230831	-43.34	1240	20230328	75.00	3320	-34.64	20240102	1815	19.56	20240305	3830	-43.34	20230831	1241	74.86	20230404	1.57	N	286750	500	103 억		192815	N	N	0	N	00	N
7	20240329	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-85	5	-3.83	73135730	33909	41.09	2215	2215	2135	2885	1555	2220	2156.82	0.93	0	-785	2303	2261	2223	2181	2143	2242	2162	103	665	500	1330	5	1	20694559	442	-6.98	4.53	12	0.16	-306.00	471.00	3830	20230831	-44.26	1240	20230328	72.18	3320	-35.69	20240102	1815	17.63	20240305	3830	-44.26	20230831	1241	72.04	20230404	1.57	N	286750	500	103 억		192815	N	N	0	N	00	N
8	20240329	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-70	5	-3.15	42643350	19696	23.87	2215	2215	2145	2885	1555	2220	2165.08	0.93	0	364	2303	2261	2223	2181	2143	2242	2162	103	665	500	1330	5	1	20694559	445	-7.03	4.56	12	0.10	-306.00	471.00	3830	20230831	-43.86	1240	20230328	73.39	3320	-35.24	20240102	1815	18.46	20240305	3830	-43.86	20230831	1241	73.25	20230404	1.57	N	286750	500	103 억		192815	N	N	0	N	00	N
9	20240329	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	-35	5	-1.58	3680675	1682	2.04	2215	2215	2165	2885	1555	2220	2188.27	0.93	0	-318	2303	2261	2223	2181	2143	2242	2162	103	665	500	1330	5	1	20694559	452	-7.14	4.64	12	0.01	-306.00	471.00	3830	20230831	-42.95	1240	20230328	76.21	3320	-34.19	20240102	1815	20.39	20240305	3830	-42.95	20230831	1241	76.07	20230404	1.57	N	286750	500	103 억		192815	N	N	0	N	00	N
10	20240328	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-30	5	-1.33	181803530	82227	68.26	2250	2265	2185	2925	1575	2250	2210.94	0.98	0	-10283	2313	2281	2228	2196	2143	2292	2207	103	675	500	1350	5	1	20694559	459	-7.25	4.71	12	0.40	-306.00	471.00	3830	20230831	-42.04	1240	20230328	79.03	3320	-33.13	20240102	1815	22.31	20240305	3830	-42.04	20230831	1240	79.03	20230328	1.51	N	286750	500	103 억		203098	N	N	0	N	00	N
11	20240328	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-35	5	-1.56	169681165	76755	63.72	2250	2265	2185	2925	1575	2250	2210.62	0.98	0	-7998	2313	2281	2228	2196	2143	2292	2207	103	675	500	1350	5	1	20694559	458	-7.24	4.70	12	0.37	-306.00	471.00	3830	20230831	-42.17	1240	20230328	78.63	3320	-33.28	20240102	1815	22.04	20240305	3830	-42.17	20230831	1240	78.63	20230328	1.51	N	286750	500	103 억		203098	N	N	0	N	00	N
12	20240328	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-40	5	-1.78	115911950	52283	43.40	2250	2265	2190	2925	1575	2250	2216.94	0.98	0	-3169	2313	2281	2228	2196	2143	2292	2207	103	675	500	1350	5	1	20694559	457	-7.22	4.69	12	0.25	-306.00	471.00	3830	20230831	-42.30	1240	20230328	78.23	3320	-33.43	20240102	1815	21.76	20240305	3830	-42.30	20230831	1240	78.23	20230328	1.51	N	286750	500	103 억		203098	N	N	0	N	00	N
13	20240328	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-40	5	-1.78	87720985	39491	32.78	2250	2265	2190	2925	1575	2250	2221.20	0.98	0	-1065	2313	2281	2228	2196	2143	2292	2207	103	675	500	1350	5	1	20694559	457	-7.22	4.69	12	0.19	-306.00	471.00	3830	20230831	-42.30	1240	20230328	78.23	3320	-33.43	20240102	1815	21.76	20240305	3830	-42.30	20230831	1240	78.23	20230328	1.51	N	286750	500	103 억		203098	N	N	0	N	00	N
14	20240328	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-35	5	-1.56	78163790	35172	29.20	2250	2265	2190	2925	1575	2250	2222.24	0.98	0	27	2313	2281	2228	2196	2143	2292	2207	103	675	500	1350	5	1	20694559	458	-7.24	4.70	12	0.17	-306.00	471.00	3830	20230831	-42.17	1240	20230328	78.63	3320	-33.28	20240102	1815	22.04	20240305	3830	-42.17	20230831	1240	78.63	20230328	1.51	N	286750	500	103 억		203098	N	N	0	N	00	N
15	20240328	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-10	5	-0.44	67776700	30500	25.32	2250	2265	2190	2925	1575	2250	2222.08	0.98	0	1675	2313	2281	2228	2196	2143	2292	2207	103	675	500	1350	5	1	20694559	464	-7.32	4.76	12	0.15	-306.00	471.00	3830	20230831	-41.51	1240	20230328	80.65	3320	-32.53	20240102	1815	23.42	20240305	3830	-41.51	20230831	1240	80.65	20230328	1.51	N	286750	500	103 억		203098	N	N	0	N	00	N
16	20240328	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-25	5	-1.11	47424270	21423	17.78	2250	2265	2190	2925	1575	2250	2213.51	0.98	0	3015	2313	2281	2228	2196	2143	2292	2207	103	675	500	1350	5	1	20694559	460	-7.27	4.72	12	0.10	-306.00	471.00	3830	20230831	-41.91	1240	20230328	79.44	3320	-32.98	20240102	1815	22.59	20240305	3830	-41.91	20230831	1240	79.44	20230328	1.51	N	286750	500	103 억		203098	N	N	0	N	00	N
17	20240328	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	0	3	0.00	6999475	3127	2.60	2250	2265	2220	2925	1575	2250	2237.94	0.98	0	1996	2313	2281	2228	2196	2143	2292	2207	103	675	500	1350	5	1	20694559	466	-7.35	4.78	12	0.02	-306.00	471.00	3830	20230831	-41.25	1240	20230328	81.45	3320	-32.23	20240102	1815	23.97	20240305	3830	-41.25	20230831	1240	81.45	20230328	1.51	N	286750	500	103 억		203098	N	N	0	N	00	N
18	20240327	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	10	2	0.45	266684760	120448	69.43	2250	2260	2175	2910	1570	2240	2214.11	1.01	0	-1078	2320	2280	2210	2170	2100	2300	2190	103	670	500	1340	5	1	20694559	466	-7.35	4.78	12	0.58	-306.00	471.00	3830	20230831	-41.25	1240	20230328	81.45	3320	-32.23	20240102	1815	23.97	20240305	3830	-41.25	20230831	1240	81.45	20230328	1.50	N	286750	500	103 억		208864	N	N	0	N	00	N
19	20240327	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	10	2	0.45	260805635	117837	67.93	2250	2260	2175	2910	1570	2240	2213.27	1.01	0	-795	2320	2280	2210	2170	2100	2300	2190	103	670	500	1340	5	1	20694559	466	-7.35	4.78	12	0.57	-306.00	471.00	3830	20230831	-41.25	1240	20230328	81.45	3320	-32.23	20240102	1815	23.97	20240305	3830	-41.25	20230831	1240	81.45	20230328	1.50	N	286750	500	103 억		208864	N	N	0	N	00	N
20	20240327	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-20	5	-0.89	203453245	92320	53.22	2250	2250	2175	2910	1570	2240	2203.78	1.01	0	4840	2320	2280	2210	2170	2100	2300	2190	103	670	500	1340	5	1	20694559	459	-7.25	4.71	12	0.45	-306.00	471.00	3830	20230831	-42.04	1240	20230328	79.03	3320	-33.13	20240102	1815	22.31	20240305	3830	-42.04	20230831	1240	79.03	20230328	1.50	N	286750	500	103 억		208864	N	N	0	N	00	N
21	20240327	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-35	5	-1.56	137024245	62100	35.80	2250	2250	2180	2910	1570	2240	2206.51	1.01	0	84	2320	2280	2210	2170	2100	2300	2190	103	670	500	1340	5	1	20694559	456	-7.21	4.68	12	0.30	-306.00	471.00	3830	20230831	-42.43	1240	20230328	77.82	3320	-33.58	20240102	1815	21.49	20240305	3830	-42.43	20230831	1240	77.82	20230328	1.50	N	286750	500	103 억		208864	N	N	0	N	00	N
22	20240327	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-5	5	-0.22	121182295	54949	31.68	2250	2250	2180	2910	1570	2240	2205.36	1.01	0	-6155	2320	2280	2210	2170	2100	2300	2190	103	670	500	1340	5	1	20694559	463	-7.30	4.75	12	0.27	-306.00	471.00	3830	20230831	-41.64	1240	20230328	80.24	3320	-32.68	20240102	1815	23.14	20240305	3830	-41.64	20230831	1240	80.24	20230328	1.50	N	286750	500	103 억		208864	N	N	0	N	00	N
23	20240327	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-40	5	-1.79	87626130	39666	22.87	2250	2250	2185	2910	1570	2240	2209.10	1.01	0	-6940	2320	2280	2210	2170	2100	2300	2190	103	670	500	1340	5	1	20694559	455	-7.19	4.67	12	0.19	-306.00	471.00	3830	20230831	-42.56	1240	20230328	77.42	3320	-33.73	20240102	1815	21.21	20240305	3830	-42.56	20230831	1240	77.42	20230328	1.50	N	286750	500	103 억		208864	N	N	0	N	00	N
24	20240327	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-35	5	-1.56	64029115	28926	16.68	2250	2250	2190	2910	1570	2240	2213.55	1.01	0	-4360	2320	2280	2210	2170	2100	2300	2190	103	670	500	1340	5	1	20694559	456	-7.21	4.68	12	0.14	-306.00	471.00	3830	20230831	-42.43	1240	20230328	77.82	3320	-33.58	20240102	1815	21.49	20240305	3830	-42.43	20230831	1240	77.82	20230328	1.50	N	286750	500	103 억		208864	N	N	0	N	00	N
25	20240327	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	5	2	0.22	19131475	8535	4.92	2250	2250	2225	2910	1570	2240	2241.53	1.01	0	-4099	2320	2280	2210	2170	2100	2300	2190	103	670	500	1340	5	1	20694559	465	-7.34	4.77	12	0.04	-306.00	471.00	3830	20230831	-41.38	1240	20230328	81.05	3320	-32.38	20240102	1815	23.69	20240305	3830	-41.38	20230831	1240	81.05	20230328	1.50	N	286750	500	103 억		208864	N	N	0	N	00	N
26	20240326	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	70	2	3.23	381621295	173414	87.16	2165	2250	2140	2820	1520	2170	2200.61	0.99	0	3134	2270	2220	2180	2130	2090	2200	2110	103	650	500	1300	5	1	20694559	464	-7.32	4.76	12	0.84	-306.00	471.00	3830	20230831	-41.51	1240	20230328	80.65	3320	-32.53	20240102	1815	23.42	20240305	3830	-41.51	20230831	1240	80.65	20230328	1.68	N	286750	500	103 억		205730	N	N	0	N	00	N
27	20240326	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	45	2	2.07	332466940	151317	76.05	2165	2250	2140	2820	1520	2170	2197.16	0.99	0	3830	2270	2220	2180	2130	2090	2200	2110	103	650	500	1300	5	1	20694559	458	-7.24	4.70	12	0.73	-306.00	471.00	3830	20230831	-42.17	1240	20230328	78.63	3320	-33.28	20240102	1815	22.04	20240305	3830	-42.17	20230831	1240	78.63	20230328	1.68	N	286750	500	103 억		205730	N	N	0	N	00	N
28	20240326	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	15	2	0.69	306024415	139244	69.99	2165	2250	2140	2820	1520	2170	2197.76	0.99	0	2217	2270	2220	2180	2130	2090	2200	2110	103	650	500	1300	5	1	20694559	452	-7.14	4.64	12	0.67	-306.00	471.00	3830	20230831	-42.95	1240	20230328	76.21	3320	-34.19	20240102	1815	20.39	20240305	3830	-42.95	20230831	1240	76.21	20230328	1.68	N	286750	500	103 억		205730	N	N	0	N	00	N
29	20240326	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	5	2	0.23	248867005	112964	56.78	2165	2250	2140	2820	1520	2170	2203.06	0.99	0	-6233	2270	2220	2180	2130	2090	2200	2110	103	650	500	1300	5	1	20694559	450	-7.11	4.62	12	0.55	-306.00	471.00	3830	20230831	-43.21	1240	20230328	75.40	3320	-34.49	20240102	1815	19.83	20240305	3830	-43.21	20230831	1240	75.40	20230328	1.68	N	286750	500	103 억		205730	N	N	0	N	00	N
30	20240326	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	30	2	1.38	226855220	102843	51.69	2165	2250	2140	2820	1520	2170	2205.84	0.99	0	-7533	2270	2220	2180	2130	2090	2200	2110	103	650	500	1300	5	1	20694559	455	-7.19	4.67	12	0.50	-306.00	471.00	3830	20230831	-42.56	1240	20230328	77.42	3320	-33.73	20240102	1815	21.21	20240305	3830	-42.56	20230831	1240	77.42	20230328	1.68	N	286750	500	103 억		205730	N	N	0	N	00	N
31	20240326	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	40	2	1.84	155491150	70492	35.43	2165	2250	2140	2820	1520	2170	2205.80	0.99	0	-1706	2270	2220	2180	2130	2090	2200	2110	103	650	500	1300	5	1	20694559	457	-7.22	4.69	12	0.34	-306.00	471.00	3830	20230831	-42.30	1240	20230328	78.23	3320	-33.43	20240102	1815	21.76	20240305	3830	-42.30	20230831	1240	78.23	20230328	1.68	N	286750	500	103 억		205730	N	N	0	N	00	N
32	20240326	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	40	2	1.84	67210315	30782	15.47	2165	2250	2140	2820	1520	2170	2183.43	0.99	0	-2366	2270	2220	2180	2130	2090	2200	2110	103	650	500	1300	5	1	20694559	457	-7.22	4.69	12	0.15	-306.00	471.00	3830	20230831	-42.30	1240	20230328	78.23	3320	-33.43	20240102	1815	21.76	20240305	3830	-42.30	20230831	1240	78.23	20230328	1.68	N	286750	500	103 억		205730	N	N	0	N	00	N
33	20240326	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	0	3	0.00	9124340	4227	2.12	2165	2175	2140	2820	1520	2170	2158.59	0.99	0	-2234	2270	2220	2180	2130	2090	2200	2110	103	650	500	1300	5	1	20694559	449	-7.09	4.61	12	0.02	-306.00	471.00	3830	20230831	-43.34	1240	20230328	75.00	3320	-34.64	20240102	1815	19.56	20240305	3830	-43.34	20230831	1240	75.00	20230328	1.68	N	286750	500	103 억		205730	N	N	0	N	00	N
34	20240325	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-10	5	-0.46	428077235	197913	96.27	2230	2230	2140	2830	1530	2180	2162.96	0.70	0	56867	2310	2245	2175	2110	2040	2210	2075	103	650	500	1300	5	1	20694559	449	-7.09	4.61	12	0.96	-306.00	471.00	3830	20230831	-43.34	1240	20230328	75.00	3320	-34.64	20240102	1815	19.56	20240305	3830	-43.34	20230831	1240	75.00	20230328	1.85	N	286750	500	103 억		145635	N	N	0	N	00	N
35	20240325	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-35	5	-1.61	409994790	189531	92.20	2230	2230	2140	2830	1530	2180	2163.21	0.70	0	57324	2310	2245	2175	2110	2040	2210	2075	103	650	500	1300	5	1	20694559	444	-7.01	4.55	12	0.92	-306.00	471.00	3830	20230831	-43.99	1240	20230328	72.98	3320	-35.39	20240102	1815	18.18	20240305	3830	-43.99	20230831	1240	72.98	20230328	1.85	N	286750	500	103 억		145635	N	N	0	N	00	N
36	20240325	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	0	3	0.00	227323065	104729	50.95	2230	2230	2140	2830	1530	2180	2170.58	0.70	0	24262	2310	2245	2175	2110	2040	2210	2075	103	650	500	1300	5	1	20694559	451	-7.12	4.63	12	0.51	-306.00	471.00	3830	20230831	-43.08	1240	20230328	75.81	3320	-34.34	20240102	1815	20.11	20240305	3830	-43.08	20230831	1240	75.81	20230328	1.85	N	286750	500	103 억		145635	N	N	0	N	00	N
37	20240325	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	5	2	0.23	191998210	88685	43.14	2230	2230	2140	2830	1530	2180	2164.95	0.70	0	22197	2310	2245	2175	2110	2040	2210	2075	103	650	500	1300	5	1	20694559	452	-7.14	4.64	12	0.43	-306.00	471.00	3830	20230831	-42.95	1240	20230328	76.21	3320	-34.19	20240102	1815	20.39	20240305	3830	-42.95	20230831	1240	76.21	20230328	1.85	N	286750	500	103 억		145635	N	N	0	N	00	N
38	20240325	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-20	5	-0.92	144132000	66586	32.39	2230	2230	2140	2830	1530	2180	2164.60	0.70	0	9479	2310	2245	2175	2110	2040	2210	2075	103	650	500	1300	5	1	20694559	447	-7.06	4.59	12	0.32	-306.00	471.00	3830	20230831	-43.60	1240	20230328	74.19	3320	-34.94	20240102	1815	19.01	20240305	3830	-43.60	20230831	1240	74.19	20230328	1.85	N	286750	500	103 억		145635	N	N	0	N	00	N
39	20240325	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-15	5	-0.69	121799475	56279	27.38	2230	2230	2140	2830	1530	2180	2164.21	0.70	0	6901	2310	2245	2175	2110	2040	2210	2075	103	650	500	1300	5	1	20694559	448	-7.08	4.60	12	0.27	-306.00	471.00	3830	20230831	-43.47	1240	20230328	74.60	3320	-34.79	20240102	1815	19.28	20240305	3830	-43.47	20230831	1240	74.60	20230328	1.85	N	286750	500	103 억		145635	N	N	0	N	00	N
40	20240325	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-15	5	-0.69	82788745	38200	18.58	2230	2230	2140	2830	1530	2180	2167.24	0.70	0	2610	2310	2245	2175	2110	2040	2210	2075	103	650	500	1300	5	1	20694559	448	-7.08	4.60	12	0.18	-306.00	471.00	3830	20230831	-43.47	1240	20230328	74.60	3320	-34.79	20240102	1815	19.28	20240305	3830	-43.47	20230831	1240	74.60	20230328	1.85	N	286750	500	103 억		145635	N	N	0	N	00	N
41	20240325	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-10	5	-0.46	26586890	12309	5.99	2230	2230	2140	2830	1530	2180	2159.96	0.70	0	1322	2310	2245	2175	2110	2040	2210	2075	103	650	500	1300	5	1	20694559	449	-7.09	4.61	12	0.06	-306.00	471.00	3830	20230831	-43.34	1240	20230328	75.00	3320	-34.64	20240102	1815	19.56	20240305	3830	-43.34	20230831	1240	75.00	20230328	1.85	N	286750	500	103 억		145635	N	N	0	N	00	N
42	20240322	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	0	3	0.00	444112035	204606	61.86	2185	2240	2105	2830	1530	2180	2170.57	0.60	0	19565	2393	2286	2228	2121	2063	2257	2092	103	650	500	1300	5	1	20694559	451	-7.12	4.63	12	0.99	-306.00	471.00	3830	20230831	-43.08	1240	20230328	75.81	3320	-34.34	20240102	1815	20.11	20240305	3830	-43.08	20230831	1240	75.81	20230328	1.82	N	286750	500	103 억		125163	N	Y	0	N	00	N
43	20240322	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-45	5	-2.06	400342865	184388	55.74	2185	2240	2105	2830	1530	2180	2171.20	0.60	0	19286	2393	2286	2228	2121	2063	2257	2092	103	650	500	1300	5	1	20694559	442	-6.98	4.53	12	0.89	-306.00	471.00	3830	20230831	-44.26	1240	20230328	72.18	3320	-35.69	20240102	1815	17.63	20240305	3830	-44.26	20230831	1240	72.18	20230328	1.82	N	286750	500	103 억		125163	N	N	0	N	00	N
44	20240322	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	0	3	0.00	281919470	129392	39.12	2185	2240	2105	2830	1530	2180	2178.80	0.60	0	13057	2393	2286	2228	2121	2063	2257	2092	103	650	500	1300	5	1	20694559	451	-7.12	4.63	12	0.63	-306.00	471.00	3830	20230831	-43.08	1240	20230328	75.81	3320	-34.34	20240102	1815	20.11	20240305	3830	-43.08	20230831	1240	75.81	20230328	1.82	N	286750	500	103 억		125163	N	N	0	N	00	N
45	20240322	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	0	3	0.00	226473990	104088	31.47	2185	2240	2105	2830	1530	2180	2175.79	0.60	0	7904	2393	2286	2228	2121	2063	2257	2092	103	650	500	1300	5	1	20694559	451	-7.12	4.63	12	0.50	-306.00	471.00	3830	20230831	-43.08	1240	20230328	75.81	3320	-34.34	20240102	1815	20.11	20240305	3830	-43.08	20230831	1240	75.81	20230328	1.82	N	286750	500	103 억		125163	N	N	0	N	00	N
46	20240322	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-5	5	-0.23	209083610	96088	29.05	2185	2240	2105	2830	1530	2180	2175.96	0.60	0	6966	2393	2286	2228	2121	2063	2257	2092	103	650	500	1300	5	1	20694559	450	-7.11	4.62	12	0.46	-306.00	471.00	3830	20230831	-43.21	1240	20230328	75.40	3320	-34.49	20240102	1815	19.83	20240305	3830	-43.21	20230831	1240	75.40	20230328	1.82	N	286750	500	103 억		125163	N	N	0	N	00	N
47	20240322	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	15	2	0.69	184689805	84828	25.64	2185	2240	2105	2830	1530	2180	2177.23	0.60	0	3132	2393	2286	2228	2121	2063	2257	2092	103	650	500	1300	5	1	20694559	454	-7.17	4.66	12	0.41	-306.00	471.00	3830	20230831	-42.69	1240	20230328	77.02	3320	-33.89	20240102	1815	20.94	20240305	3830	-42.69	20230831	1240	77.02	20230328	1.82	N	286750	500	103 억		125163	N	N	0	N	00	N
48	20240322	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	25	2	1.15	140803195	65007	19.65	2185	2205	2105	2830	1530	2180	2165.97	0.60	0	3468	2393	2286	2228	2121	2063	2257	2092	103	650	500	1300	5	1	20694559	456	-7.21	4.68	12	0.31	-306.00	471.00	3830	20230831	-42.43	1240	20230328	77.82	3320	-33.58	20240102	1815	21.49	20240305	3830	-42.43	20230831	1240	77.82	20230328	1.82	N	286750	500	103 억		125163	N	N	0	N	00	N
49	20240322	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-5	5	-0.23	54769705	25181	7.61	2185	2195	2105	2830	1530	2180	2175.04	0.60	0	-14329	2393	2286	2228	2121	2063	2257	2092	103	650	500	1300	5	1	20694559	450	-7.11	4.62	12	0.12	-306.00	471.00	3830	20230831	-43.21	1240	20230328	75.40	3320	-34.49	20240102	1815	19.83	20240305	3830	-43.21	20230831	1240	75.40	20230328	1.82	N	286750	500	103 억		125163	N	N	0	N	00	N
50	20240321	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-135	5	-5.83	734811320	329928	213.20	2320	2335	2170	3005	1625	2315	2227.29	0.48	0	27221	2458	2386	2333	2261	2208	2377	2252	103	690	500	1380	5	1	20694559	451	-18.63	4.40	12	1.59	-117.00	496.00	3830	20230831	-43.08	1240	20230328	75.81	3320	-34.34	20240102	1815	20.11	20240305	3830	-43.08	20230831	1240	75.81	20230328	1.78	N	286750	500	103 억		99749	N	N	0	N	00	N
51	20240321	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-115	5	-4.97	688593625	308804	199.55	2320	2335	2170	3005	1625	2315	2229.87	0.48	0	34005	2458	2386	2333	2261	2208	2377	2252	103	690	500	1380	5	1	20694559	455	-18.80	4.44	12	1.49	-117.00	496.00	3830	20230831	-42.56	1240	20230328	77.42	3320	-33.73	20240102	1815	21.21	20240305	3830	-42.56	20230831	1240	77.42	20230328	1.78	N	286750	500	103 억		99749	N	N	0	N	00	N
52	20240321	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-125	5	-5.40	570403085	254856	164.69	2320	2335	2170	3005	1625	2315	2238.14	0.48	0	36099	2458	2386	2333	2261	2208	2377	2252	103	690	500	1380	5	1	20694559	453	-18.72	4.42	12	1.23	-117.00	496.00	3830	20230831	-42.82	1240	20230328	76.61	3320	-34.04	20240102	1815	20.66	20240305	3830	-42.82	20230831	1240	76.61	20230328	1.78	N	286750	500	103 억		99749	N	N	0	N	00	N
53	20240321	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-90	5	-3.89	340349470	150434	97.21	2320	2335	2200	3005	1625	2315	2262.45	0.48	0	6055	2458	2386	2333	2261	2208	2377	2252	103	690	500	1380	5	1	20694559	460	-19.02	4.49	12	0.73	-117.00	496.00	3830	20230831	-41.91	1240	20230328	79.44	3320	-32.98	20240102	1815	22.59	20240305	3830	-41.91	20230831	1240	79.44	20230328	1.78	N	286750	500	103 억		99749	N	N	0	N	00	N
54	20240321	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-55	5	-2.38	227593285	99844	64.52	2320	2335	2240	3005	1625	2315	2279.49	0.48	0	1029	2458	2386	2333	2261	2208	2377	2252	103	690	500	1380	5	1	20694559	468	-19.32	4.56	12	0.48	-117.00	496.00	3830	20230831	-40.99	1240	20230328	82.26	3320	-31.93	20240102	1815	24.52	20240305	3830	-40.99	20230831	1240	82.26	20230328	1.78	N	286750	500	103 억		99749	N	N	0	N	00	N
55	20240321	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-65	5	-2.81	205095070	89875	58.08	2320	2335	2240	3005	1625	2315	2282.00	0.48	0	1637	2458	2386	2333	2261	2208	2377	2252	103	690	500	1380	5	1	20694559	466	-19.23	4.54	12	0.43	-117.00	496.00	3830	20230831	-41.25	1240	20230328	81.45	3320	-32.23	20240102	1815	23.97	20240305	3830	-41.25	20230831	1240	81.45	20230328	1.78	N	286750	500	103 억		99749	N	N	0	N	00	N
56	20240321	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-35	5	-1.51	153683300	67142	43.39	2320	2335	2265	3005	1625	2315	2288.93	0.48	0	6089	2458	2386	2333	2261	2208	2377	2252	103	690	500	1380	5	1	20694559	472	-19.49	4.60	12	0.32	-117.00	496.00	3830	20230831	-40.47	1240	20230328	83.87	3320	-31.33	20240102	1815	25.62	20240305	3830	-40.47	20230831	1240	83.87	20230328	1.78	N	286750	500	103 억		99749	N	N	0	N	00	N
57	20240321	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	0	3	0.00	18458750	7962	5.15	2320	2335	2300	3005	1625	2315	2318.36	0.48	0	1446	2458	2386	2333	2261	2208	2377	2252	103	690	500	1380	5	1	20694559	479	-19.79	4.67	12	0.04	-117.00	496.00	3830	20230831	-39.56	1240	20230328	86.69	3320	-30.27	20240102	1815	27.55	20240305	3830	-39.56	20230831	1240	86.69	20230328	1.78	N	286750	500	103 억		99749	N	N	0	N	00	N
58	20240320	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	0	3	0.00	361622260	154688	63.60	2315	2405	2280	3005	1625	2315	2337.75	0.46	0	3625	2495	2405	2335	2245	2175	2370	2210	103	690	500	1380	5	1	20694559	479	-19.79	4.67	12	0.75	-117.00	496.00	3830	20230831	-39.56	1240	20230328	86.69	3320	-30.27	20240102	1815	27.55	20240305	3830	-39.56	20230831	1240	86.69	20230328	1.80	N	286750	500	103 억		96087	N	N	0	N	00	N
59	20240320	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-30	5	-1.30	335537905	143368	58.95	2315	2405	2285	3005	1625	2315	2340.40	0.46	0	9170	2495	2405	2335	2245	2175	2370	2210	103	690	500	1380	5	1	20694559	473	-19.53	4.61	12	0.69	-117.00	496.00	3830	20230831	-40.34	1240	20230328	84.27	3320	-31.17	20240102	1815	25.90	20240305	3830	-40.34	20230831	1240	84.27	20230328	1.80	N	286750	500	103 억		96087	N	N	0	N	00	N
60	20240320	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	30	2	1.30	258664420	110097	45.27	2315	2405	2285	3005	1625	2315	2349.42	0.46	0	4870	2495	2405	2335	2245	2175	2370	2210	103	690	500	1380	5	1	20694559	485	-20.04	4.73	12	0.53	-117.00	496.00	3830	20230831	-38.77	1240	20230328	89.11	3320	-29.37	20240102	1815	29.20	20240305	3830	-38.77	20230831	1240	89.11	20230328	1.80	N	286750	500	103 억		96087	N	N	0	N	00	N
61	20240320	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	10	2	0.43	220848335	93867	38.59	2315	2405	2285	3005	1625	2315	2352.78	0.46	0	-1588	2495	2405	2335	2245	2175	2370	2210	103	690	500	1380	5	1	20694559	481	-19.87	4.69	12	0.45	-117.00	496.00	3830	20230831	-39.30	1240	20230328	87.50	3320	-29.97	20240102	1815	28.10	20240305	3830	-39.30	20230831	1240	87.50	20230328	1.80	N	286750	500	103 억		96087	N	N	0	N	00	N
62	20240320	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	40	2	1.73	188833385	80130	32.95	2315	2405	2285	3005	1625	2315	2356.59	0.46	0	-7042	2495	2405	2335	2245	2175	2370	2210	103	690	500	1380	5	1	20694559	487	-20.13	4.75	12	0.39	-117.00	496.00	3830	20230831	-38.51	1240	20230328	89.92	3320	-29.07	20240102	1815	29.75	20240305	3830	-38.51	20230831	1240	89.92	20230328	1.80	N	286750	500	103 억		96087	N	N	0	N	00	N
63	20240320	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	60	2	2.59	165727865	70289	28.90	2315	2405	2285	3005	1625	2315	2357.81	0.46	0	-3765	2495	2405	2335	2245	2175	2370	2210	103	690	500	1380	5	1	20694559	491	-20.30	4.79	12	0.34	-117.00	496.00	3830	20230831	-37.99	1240	20230328	91.53	3320	-28.46	20240102	1815	30.85	20240305	3830	-37.99	20230831	1240	91.53	20230328	1.80	N	286750	500	103 억		96087	N	N	0	N	00	N
64	20240320	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	70	2	3.02	122322735	52088	21.42	2315	2385	2285	3005	1625	2315	2348.39	0.46	0	-2196	2495	2405	2335	2245	2175	2370	2210	103	690	500	1380	5	1	20694559	494	-20.38	4.81	12	0.25	-117.00	496.00	3830	20230831	-37.73	1240	20230328	92.34	3320	-28.16	20240102	1815	31.40	20240305	3830	-37.73	20230831	1240	92.34	20230328	1.80	N	286750	500	103 억		96087	N	N	0	N	00	N
65	20240320	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	45	2	1.94	33796840	14578	5.99	2315	2360	2285	3005	1625	2315	2318.35	0.46	0	3143	2495	2405	2335	2245	2175	2370	2210	103	690	500	1380	5	1	20694559	488	-20.17	4.76	12	0.07	-117.00	496.00	3830	20230831	-38.38	1240	20230328	90.32	3320	-28.92	20240102	1815	30.03	20240305	3830	-38.38	20230831	1240	90.32	20230328	1.80	N	286750	500	103 억		96087	N	N	0	N	00	N
66	20240319	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-95	5	-3.94	542840730	234828	160.91	2425	2425	2265	3130	1690	2410	2311.65	0.52	0	-11351	2503	2456	2383	2336	2263	2480	2360	103	720	500	1440	5	1	20694559	479	-19.79	4.67	12	1.13	-117.00	496.00	3830	20230831	-39.56	1240	20230328	86.69	3320	-30.27	20240102	1815	27.55	20240305	3830	-39.56	20230831	1240	86.69	20230328	1.80	N	286750	500	103 억		107438	N	N	0	N	00	N
67	20240319	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-110	5	-4.56	483286195	208880	143.13	2425	2425	2265	3130	1690	2410	2313.70	0.52	0	-7017	2503	2456	2383	2336	2263	2480	2360	103	720	500	1440	5	1	20694559	476	-19.66	4.64	12	1.01	-117.00	496.00	3830	20230831	-39.95	1240	20230328	85.48	3320	-30.72	20240102	1815	26.72	20240305	3830	-39.95	20230831	1240	85.48	20230328	1.80	N	286750	500	103 억		107438	N	N	0	N	00	N
68	20240319	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-120	5	-4.98	382617510	164922	113.01	2425	2425	2285	3130	1690	2410	2319.99	0.52	0	-1396	2503	2456	2383	2336	2263	2480	2360	103	720	500	1440	5	1	20694559	474	-19.57	4.62	12	0.80	-117.00	496.00	3830	20230831	-40.21	1240	20230328	84.68	3320	-31.02	20240102	1815	26.17	20240305	3830	-40.21	20230831	1240	84.68	20230328	1.80	N	286750	500	103 억		107438	N	N	0	N	00	N
69	20240319	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-110	5	-4.56	292351000	125728	86.15	2425	2425	2300	3130	1690	2410	2325.27	0.52	0	1457	2503	2456	2383	2336	2263	2480	2360	103	720	500	1440	5	1	20694559	476	-19.66	4.64	12	0.61	-117.00	496.00	3830	20230831	-39.95	1240	20230328	85.48	3320	-30.72	20240102	1815	26.72	20240305	3830	-39.95	20230831	1240	85.48	20230328	1.80	N	286750	500	103 억		107438	N	N	0	N	00	N
70	20240319	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-100	5	-4.15	253661615	108993	74.69	2425	2425	2300	3130	1690	2410	2327.32	0.52	0	697	2503	2456	2383	2336	2263	2480	2360	103	720	500	1440	5	1	20694559	478	-19.74	4.66	12	0.53	-117.00	496.00	3830	20230831	-39.69	1240	20230328	86.29	3320	-30.42	20240102	1815	27.27	20240305	3830	-39.69	20230831	1240	86.29	20230328	1.80	N	286750	500	103 억		107438	N	N	0	N	00	N
71	20240319	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-70	5	-2.90	209172095	89774	61.52	2425	2425	2300	3130	1690	2410	2329.99	0.52	0	257	2503	2456	2383	2336	2263	2480	2360	103	720	500	1440	5	1	20694559	484	-20.00	4.72	12	0.43	-117.00	496.00	3830	20230831	-38.90	1240	20230328	88.71	3320	-29.52	20240102	1815	28.93	20240305	3830	-38.90	20230831	1240	88.71	20230328	1.80	N	286750	500	103 억		107438	N	N	0	N	00	N
72	20240319	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-65	5	-2.70	112764285	48095	32.96	2425	2425	2310	3130	1690	2410	2344.62	0.52	0	3345	2503	2456	2383	2336	2263	2480	2360	103	720	500	1440	5	1	20694559	485	-20.04	4.73	12	0.23	-117.00	496.00	3830	20230831	-38.77	1240	20230328	89.11	3320	-29.37	20240102	1815	29.20	20240305	3830	-38.77	20230831	1240	89.11	20230328	1.80	N	286750	500	103 억		107438	N	N	0	N	00	N
73	20240319	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-50	5	-2.07	19190205	8056	5.52	2425	2425	2360	3130	1690	2410	2382.10	0.52	0	-3183	2503	2456	2383	2336	2263	2480	2360	103	720	500	1440	5	1	20694559	488	-20.17	4.76	12	0.04	-117.00	496.00	3830	20230831	-38.38	1240	20230328	90.32	3320	-28.92	20240102	1815	30.03	20240305	3830	-38.38	20230831	1240	90.32	20230328	1.80	N	286750	500	103 억		107438	N	N	0	N	00	N
74	20240318	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	55	2	2.34	345056495	145195	51.34	2340	2430	2310	3060	1650	2355	2375.48	0.53	0	-2882	2438	2396	2338	2296	2238	2417	2317	103	705	500	1410	5	1	20694559	499	-20.60	4.86	12	0.70	-117.00	496.00	3830	20230831	-37.08	1240	20230328	94.35	3320	-27.41	20240102	1815	32.78	20240305	3830	-37.08	20230831	1240	94.35	20230328	1.66	N	286750	500	103 억		110318	N	N	0	N	00	N
75	20240318	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	40	2	1.70	320521905	134980	47.73	2340	2430	2310	3060	1650	2355	2374.59	0.53	0	-2600	2438	2396	2338	2296	2238	2417	2317	103	705	500	1410	5	1	20694559	496	-20.47	4.83	12	0.65	-117.00	496.00	3830	20230831	-37.47	1240	20230328	93.15	3320	-27.86	20240102	1815	31.96	20240305	3830	-37.47	20230831	1240	93.15	20230328	1.66	N	286750	500	103 억		110318	N	N	0	N	00	N
76	20240318	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	35	2	1.49	272824565	114995	40.66	2340	2430	2310	3060	1650	2355	2372.49	0.53	0	2399	2438	2396	2338	2296	2238	2417	2317	103	705	500	1410	5	1	20694559	495	-20.43	4.82	12	0.56	-117.00	496.00	3830	20230831	-37.60	1240	20230328	92.74	3320	-28.01	20240102	1815	31.68	20240305	3830	-37.60	20230831	1240	92.74	20230328	1.66	N	286750	500	103 억		110318	N	N	0	N	00	N
77	20240318	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	65	2	2.76	230695705	97486	34.47	2340	2420	2310	3060	1650	2355	2366.45	0.53	0	6082	2438	2396	2338	2296	2238	2417	2317	103	705	500	1410	5	1	20694559	501	-20.68	4.88	12	0.47	-117.00	496.00	3830	20230831	-36.81	1240	20230328	95.16	3320	-27.11	20240102	1815	33.33	20240305	3830	-36.81	20230831	1240	95.16	20230328	1.66	N	286750	500	103 억		110318	N	N	0	N	00	N
78	20240318	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	15	2	0.64	171579965	72801	25.74	2340	2415	2310	3060	1650	2355	2356.84	0.53	0	3621	2438	2396	2338	2296	2238	2417	2317	103	705	500	1410	5	1	20694559	490	-20.26	4.78	12	0.35	-117.00	496.00	3830	20230831	-38.12	1240	20230328	91.13	3320	-28.61	20240102	1815	30.58	20240305	3830	-38.12	20230831	1240	91.13	20230328	1.66	N	286750	500	103 억		110318	N	N	0	N	00	N
79	20240318	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	15	2	0.64	152889640	64887	22.94	2340	2415	2310	3060	1650	2355	2356.24	0.53	0	2820	2438	2396	2338	2296	2238	2417	2317	103	705	500	1410	5	1	20694559	490	-20.26	4.78	12	0.31	-117.00	496.00	3830	20230831	-38.12	1240	20230328	91.13	3320	-28.61	20240102	1815	30.58	20240305	3830	-38.12	20230831	1240	91.13	20230328	1.66	N	286750	500	103 억		110318	N	N	0	N	00	N
80	20240318	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-10	5	-0.42	108542525	46283	16.37	2340	2375	2310	3060	1650	2355	2345.19	0.53	0	3780	2438	2396	2338	2296	2238	2417	2317	103	705	500	1410	5	1	20694559	485	-20.04	4.73	12	0.22	-117.00	496.00	3830	20230831	-38.77	1240	20230328	89.11	3320	-29.37	20240102	1815	29.20	20240305	3830	-38.77	20230831	1240	89.11	20230328	1.66	N	286750	500	103 억		110318	N	N	0	N	00	N
81	20240318	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	10	2	0.42	43483245	18607	6.58	2340	2365	2310	3060	1650	2355	2336.93	0.53	0	4285	2438	2396	2338	2296	2238	2417	2317	103	705	500	1410	5	1	20694559	489	-20.21	4.77	12	0.09	-117.00	496.00	3830	20230831	-38.25	1240	20230328	90.73	3320	-28.77	20240102	1815	30.30	20240305	3830	-38.25	20230831	1240	90.73	20230328	1.66	N	286750	500	103 억		110318	N	N	0	N	00	N
82	20240315	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	0	3	0.00	656085840	282084	53.79	2310	2380	2280	3060	1650	2355	2325.66	0.54	0	-432	2588	2471	2413	2296	2238	2442	2267	103	705	500	1410	5	1	20694559	487	-20.13	4.75	12	1.36	-117.00	496.00	3830	20230831	-38.51	1240	20230328	89.92	3320	-29.07	20240102	1815	29.75	20240305	3830	-38.51	20230831	1240	89.92	20230328	1.69	N	286750	500	103 억		111189	N	N	0	N	00	N
83	20240315	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-20	5	-0.85	615474330	264802	50.49	2310	2380	2280	3060	1650	2355	2324.28	0.54	0	2659	2588	2471	2413	2296	2238	2442	2267	103	705	500	1410	5	1	20694559	483	-19.96	4.71	12	1.28	-117.00	496.00	3830	20230831	-39.03	1240	20230328	88.31	3320	-29.67	20240102	1815	28.65	20240305	3830	-39.03	20230831	1240	88.31	20230328	1.69	N	286750	500	103 억		111189	N	N	0	N	00	N
84	20240315	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-20	5	-0.85	586991760	252630	48.17	2310	2380	2280	3060	1650	2355	2323.52	0.54	0	4441	2588	2471	2413	2296	2238	2442	2267	103	705	500	1410	5	1	20694559	483	-19.96	4.71	12	1.22	-117.00	496.00	3830	20230831	-39.03	1240	20230328	88.31	3320	-29.67	20240102	1815	28.65	20240305	3830	-39.03	20230831	1240	88.31	20230328	1.69	N	286750	500	103 억		111189	N	N	0	N	00	N
85	20240315	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-65	5	-2.76	521509780	224391	42.79	2310	2380	2285	3060	1650	2355	2324.11	0.54	0	-1776	2588	2471	2413	2296	2238	2442	2267	103	705	500	1410	5	1	20694559	474	-19.57	4.62	12	1.08	-117.00	496.00	3830	20230831	-40.21	1240	20230328	84.68	3320	-31.02	20240102	1815	26.17	20240305	3830	-40.21	20230831	1240	84.68	20230328	1.69	N	286750	500	103 억		111189	N	N	0	N	00	N
86	20240315	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-40	5	-1.70	411322340	176474	33.65	2310	2380	2290	3060	1650	2355	2330.78	0.54	0	-1438	2588	2471	2413	2296	2238	2442	2267	103	705	500	1410	5	1	20694559	479	-19.79	4.67	12	0.85	-117.00	496.00	3830	20230831	-39.56	1240	20230328	86.69	3320	-30.27	20240102	1815	27.55	20240305	3830	-39.56	20230831	1240	86.69	20230328	1.69	N	286750	500	103 억		111189	N	N	0	N	00	N
87	20240315	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-25	5	-1.06	332115255	142373	27.15	2310	2380	2290	3060	1650	2355	2332.71	0.54	0	6606	2588	2471	2413	2296	2238	2442	2267	103	705	500	1410	5	1	20694559	482	-19.91	4.70	12	0.69	-117.00	496.00	3830	20230831	-39.16	1240	20230328	87.90	3320	-29.82	20240102	1815	28.37	20240305	3830	-39.16	20230831	1240	87.90	20230328	1.69	N	286750	500	103 억		111189	N	N	0	N	00	N
88	20240315	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-5	5	-0.21	256456010	110172	21.01	2310	2380	2290	3060	1650	2355	2327.78	0.54	0	16423	2588	2471	2413	2296	2238	2442	2267	103	705	500	1410	5	1	20694559	486	-20.09	4.74	12	0.53	-117.00	496.00	3830	20230831	-38.64	1240	20230328	89.52	3320	-29.22	20240102	1815	29.48	20240305	3830	-38.64	20230831	1240	89.52	20230328	1.69	N	286750	500	103 억		111189	N	N	0	N	00	N
89	20240315	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-45	5	-1.91	90564100	39212	7.48	2310	2340	2290	3060	1650	2355	2309.60	0.54	0	4551	2588	2471	2413	2296	2238	2442	2267	103	705	500	1410	5	1	20694559	478	-19.74	4.66	12	0.19	-117.00	496.00	3830	20230831	-39.69	1240	20230328	86.29	3320	-30.42	20240102	1815	27.27	20240305	3830	-39.69	20230831	1240	86.29	20230328	1.69	N	286750	500	103 억		111189	N	N	0	N	00	N
90	20240314	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-45	5	-1.88	1269854615	522189	38.30	2435	2530	2355	3120	1680	2400	2432.11	1.10	0	-112878	2653	2526	2448	2321	2243	2487	2282	103	720	500	1440	5	1	20694559	487	-20.13	4.75	12	2.52	-117.00	496.00	3830	20230831	-38.51	1240	20230328	89.92	3320	-29.07	20240102	1815	29.75	20240305	3830	-38.51	20230831	1240	89.92	20230328	1.80	N	286750	500	103 억		227434	N	N	0	N	00	N
91	20240314	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-30	5	-1.25	1190192840	488470	35.82	2435	2530	2360	3120	1680	2400	2436.60	1.10	0	-110944	2653	2526	2448	2321	2243	2487	2282	103	720	500	1440	5	1	20694559	490	-20.26	4.78	12	2.36	-117.00	496.00	3830	20230831	-38.12	1240	20230328	91.13	3320	-28.61	20240102	1815	30.58	20240305	3830	-38.12	20230831	1240	91.13	20230328	1.80	N	286750	500	103 억		227434	N	N	0	N	00	N
92	20240314	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	15	2	0.62	1094084315	448180	32.87	2435	2530	2360	3120	1680	2400	2441.20	1.10	0	-103279	2653	2526	2448	2321	2243	2487	2282	103	720	500	1440	5	1	20694559	500	-20.64	4.87	12	2.17	-117.00	496.00	3830	20230831	-36.95	1240	20230328	94.76	3320	-27.26	20240102	1815	33.06	20240305	3830	-36.95	20230831	1240	94.76	20230328	1.80	N	286750	500	103 억		227434	N	N	0	N	00	N
93	20240314	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-20	5	-0.83	1030900445	421598	30.92	2435	2530	2370	3120	1680	2400	2445.25	1.10	0	-101935	2653	2526	2448	2321	2243	2487	2282	103	720	500	1440	5	1	20694559	493	-20.34	4.80	12	2.04	-117.00	496.00	3830	20230831	-37.86	1240	20230328	91.94	3320	-28.31	20240102	1815	31.13	20240305	3830	-37.86	20230831	1240	91.94	20230328	1.80	N	286750	500	103 억		227434	N	N	0	N	00	N
94	20240314	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-5	5	-0.21	978569280	399587	29.30	2435	2530	2380	3120	1680	2400	2448.99	1.10	0	-100894	2653	2526	2448	2321	2243	2487	2282	103	720	500	1440	5	1	20694559	496	-20.47	4.83	12	1.93	-117.00	496.00	3830	20230831	-37.47	1240	20230328	93.15	3320	-27.86	20240102	1815	31.96	20240305	3830	-37.47	20230831	1240	93.15	20230328	1.80	N	286750	500	103 억		227434	N	N	0	N	00	N
95	20240314	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	10	2	0.42	894123225	364379	26.72	2435	2530	2395	3120	1680	2400	2453.87	1.10	0	-100239	2653	2526	2448	2321	2243	2487	2282	103	720	500	1440	5	1	20694559	499	-20.60	4.86	12	1.76	-117.00	496.00	3830	20230831	-37.08	1240	20230328	94.35	3320	-27.41	20240102	1815	32.78	20240305	3830	-37.08	20230831	1240	94.35	20230328	1.80	N	286750	500	103 억		227434	N	N	0	N	00	N
96	20240314	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	35	2	1.46	739446430	300289	22.02	2435	2530	2395	3120	1680	2400	2462.51	1.10	0	-98837	2653	2526	2448	2321	2243	2487	2282	103	720	500	1440	5	1	20694559	504	-20.81	4.91	12	1.45	-117.00	496.00	3830	20230831	-36.42	1240	20230328	96.37	3320	-26.66	20240102	1815	34.16	20240305	3830	-36.42	20230831	1240	96.37	20230328	1.80	N	286750	500	103 억		227434	N	N	0	N	00	N
97	20240314	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	5	2	0.21	106401845	43971	3.22	2435	2440	2395	3120	1680	2400	2419.95	1.10	0	-16987	2653	2526	2448	2321	2243	2487	2282	103	720	500	1440	5	1	20694559	498	-20.56	4.85	12	0.21	-117.00	496.00	3830	20230831	-37.21	1240	20230328	93.95	3320	-27.56	20240102	1815	32.51	20240305	3830	-37.21	20230831	1240	93.95	20230328	1.80	N	286750	500	103 억		227434	N	N	0	N	00	N
98	20240313	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-215	5	-8.22	3311015970	1354167	15.49	2575	2575	2370	3395	1835	2615	2445.06	1.04	0	41442	3188	2901	2508	2221	1828	3045	2365	103	780	500	1560	5	1	20694559	497	-20.51	4.84	12	6.54	-117.00	496.00	3830	20230831	-37.34	1240	20230328	93.55	3320	-27.71	20240102	1815	32.23	20240305	3830	-37.34	20230831	1240	93.55	20230328	1.70	N	286750	500	103 억		214504	N	N	0	N	00	N
99	20240313	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-185	5	-7.07	3169477985	1295463	14.82	2575	2575	2370	3395	1835	2615	2446.55	1.04	0	49421	3188	2901	2508	2221	1828	3045	2365	103	780	500	1560	5	1	20694559	503	-20.77	4.90	12	6.26	-117.00	496.00	3830	20230831	-36.55	1240	20230328	95.97	3320	-26.81	20240102	1815	33.88	20240305	3830	-36.55	20230831	1240	95.97	20230328	1.70	N	286750	500	103 억		214504	N	N	0	N	00	N
100	20240313	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-180	5	-6.88	3034335890	1239772	14.19	2575	2575	2370	3395	1835	2615	2447.45	1.04	0	73555	3188	2901	2508	2221	1828	3045	2365	103	780	500	1560	5	1	20694559	504	-20.81	4.91	12	5.99	-117.00	496.00	3830	20230831	-36.42	1240	20230328	96.37	3320	-26.66	20240102	1815	34.16	20240305	3830	-36.42	20230831	1240	96.37	20230328	1.70	N	286750	500	103 억		214504	N	N	0	N	00	N
101	20240313	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-190	5	-7.27	2869045210	1171688	13.41	2575	2575	2370	3395	1835	2615	2448.59	1.04	0	70978	3188	2901	2508	2221	1828	3045	2365	103	780	500	1560	5	1	20694559	502	-20.73	4.89	12	5.66	-117.00	496.00	3830	20230831	-36.68	1240	20230328	95.56	3320	-26.96	20240102	1815	33.61	20240305	3830	-36.68	20230831	1240	95.56	20230328	1.70	N	286750	500	103 억		214504	N	N	0	N	00	N
102	20240313	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-190	5	-7.27	2291818180	930864	10.65	2575	2575	2400	3395	1835	2615	2461.98	1.04	0	34273	3188	2901	2508	2221	1828	3045	2365	103	780	500	1560	5	1	20694559	502	-20.73	4.89	12	4.50	-117.00	496.00	3830	20230831	-36.68	1240	20230328	95.56	3320	-26.96	20240102	1815	33.61	20240305	3830	-36.68	20230831	1240	95.56	20230328	1.70	N	286750	500	103 억		214504	N	N	0	N	00	N
103	20240313	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-170	5	-6.50	2064853480	837596	9.58	2575	2575	2400	3395	1835	2615	2465.15	1.04	0	69330	3188	2901	2508	2221	1828	3045	2365	103	780	500	1560	5	1	20694559	506	-20.90	4.93	12	4.05	-117.00	496.00	3830	20230831	-36.16	1240	20230328	97.18	3320	-26.36	20240102	1815	34.71	20240305	3830	-36.16	20230831	1240	97.18	20230328	1.70	N	286750	500	103 억		214504	N	N	0	N	00	N
104	20240313	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-155	5	-5.93	1847656550	749101	8.57	2575	2575	2400	3395	1835	2615	2466.43	1.04	0	55925	3188	2901	2508	2221	1828	3045	2365	103	780	500	1560	5	1	20694559	509	-21.03	4.96	12	3.62	-117.00	496.00	3830	20230831	-35.77	1240	20230328	98.39	3320	-25.90	20240102	1815	35.54	20240305	3830	-35.77	20230831	1240	98.39	20230328	1.70	N	286750	500	103 억		214504	N	N	0	N	00	N
105	20240313	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-135	5	-5.16	815934675	327132	3.74	2575	2575	2440	3395	1835	2615	2494.08	1.04	0	20968	3188	2901	2508	2221	1828	3045	2365	103	780	500	1560	5	1	20694559	513	-21.20	5.00	12	1.58	-117.00	496.00	3830	20230831	-35.25	1240	20230328	100.00	3320	-25.30	20240102	1815	36.64	20240305	3830	-35.25	20230831	1240	100.00	20230328	1.70	N	286750	500	103 억		214504	N	N	0	N	00	N
106	20240312	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	455	2	21.06	23041792580	8668314	2131.65	2195	2795	2115	2805	1515	2160	2658.20	1.75	0	-155537	2320	2240	2120	2040	1920	2280	2080	103	645	500	1290	5	1	20694559	541	-22.35	5.27	12	41.89	-117.00	496.00	3830	20230831	-31.72	1240	20230328	110.89	3320	-21.23	20240102	1815	44.08	20240305	3830	-31.72	20230831	1240	110.89	20230328	1.74	N	286750	500	103 억		362892	N	N	0	N	00	N
107	20240312	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	430	2	19.91	22507935670	8462413	2081.01	2195	2795	2115	2805	1515	2160	2659.75	1.75	0	-158267	2320	2240	2120	2040	1920	2280	2080	103	645	500	1290	5	1	20694559	536	-22.14	5.22	12	40.89	-117.00	496.00	3830	20230831	-32.38	1240	20230328	108.87	3320	-21.99	20240102	1815	42.70	20240305	3830	-32.38	20230831	1240	108.87	20230328	1.74	N	286750	500	103 억		362892	N	N	0	N	00	N
108	20240312	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	530	2	24.54	19745152015	7410136	1822.24	2195	2795	2115	2805	1515	2160	2664.61	1.75	0	-171678	2320	2240	2120	2040	1920	2280	2080	103	645	500	1290	5	1	20694559	557	-22.99	5.42	12	35.81	-117.00	496.00	3830	20230831	-29.77	1240	20230328	116.94	3320	-18.98	20240102	1815	48.21	20240305	3830	-29.77	20230831	1240	116.94	20230328	1.74	N	286750	500	103 억		362892	N	N	0	N	00	N
109	20240312	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	615	2	28.47	15778003330	5924908	1457.01	2195	2795	2115	2805	1515	2160	2663.00	1.75	0	-222474	2320	2240	2120	2040	1920	2280	2080	103	645	500	1290	5	1	20694559	574	-23.72	5.59	12	28.63	-117.00	496.00	3830	20230831	-27.55	1240	20230328	123.79	3320	-16.42	20240102	1815	52.89	20240305	3830	-27.55	20230831	1240	123.79	20230328	1.74	N	286750	500	103 억		362892	N	N	0	N	00	N
110	20240312	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	510	2	23.61	13004314200	4915323	1208.74	2195	2785	2115	2805	1515	2160	2645.67	1.75	0	-218440	2320	2240	2120	2040	1920	2280	2080	103	645	500	1290	5	1	20694559	553	-22.82	5.38	12	23.75	-117.00	496.00	3830	20230831	-30.29	1240	20230328	115.32	3320	-19.58	20240102	1815	47.11	20240305	3830	-30.29	20230831	1240	115.32	20230328	1.74	N	286750	500	103 억		362892	N	N	0	N	00	N
111	20240312	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	595	2	27.55	11051625540	4184777	1029.09	2195	2785	2115	2805	1515	2160	2640.91	1.75	0	-224067	2320	2240	2120	2040	1920	2280	2080	103	645	500	1290	5	1	20694559	570	-23.55	5.55	12	20.22	-117.00	496.00	3830	20230831	-28.07	1240	20230328	122.18	3320	-17.02	20240102	1815	51.79	20240305	3830	-28.07	20230831	1240	122.18	20230328	1.74	N	286750	500	103 억		362892	N	N	0	N	00	N
112	20240312	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	475	2	21.99	5469955925	2113035	519.62	2195	2785	2115	2805	1515	2160	2588.67	1.75	0	-247290	2320	2240	2120	2040	1920	2280	2080	103	645	500	1290	5	1	20694559	545	-22.52	5.31	12	10.21	-117.00	496.00	3830	20230831	-31.20	1240	20230328	112.50	3320	-20.63	20240102	1815	45.18	20240305	3830	-31.20	20230831	1240	112.50	20230328	1.74	N	286750	500	103 억		362892	N	N	0	N	00	N
113	20240312	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	35	2	1.62	60990055	28255	6.95	2195	2195	2115	2805	1515	2160	2158.56	1.75	0	-5947	2320	2240	2120	2040	1920	2280	2080	103	645	500	1290	5	1	20694559	454	-18.76	4.43	12	0.14	-117.00	496.00	3830	20230831	-42.69	1240	20230328	77.02	3320	-33.89	20240102	1815	20.94	20240305	3830	-42.69	20230831	1240	77.02	20230328	1.74	N	286750	500	103 억		362892	N	N	0	N	00	N
114	20240311	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	75	2	3.60	853667945	406184	101.04	2070	2200	2000	2710	1460	2085	2101.66	1.40	0	72054	2325	2205	2130	2010	1935	2167	1972	103	625	500	1250	5	1	20694559	447	-18.46	4.35	12	1.96	-117.00	496.00	3830	20230831	-43.60	1240	20230328	74.19	3320	-34.94	20240102	1815	19.01	20240305	3830	-43.60	20230831	1240	74.19	20230328	1.87	N	286750	500	103 억		289678	N	N	0	N	00	N
115	20240311	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	50	2	2.40	819253245	390085	97.04	2070	2200	2000	2710	1460	2085	2100.19	1.40	0	73488	2325	2205	2130	2010	1935	2167	1972	103	625	500	1250	5	1	20694559	442	-18.25	4.30	12	1.88	-117.00	496.00	3830	20230831	-44.26	1240	20230328	72.18	3320	-35.69	20240102	1815	17.63	20240305	3830	-44.26	20230831	1240	72.18	20230328	1.87	N	286750	500	103 억		289678	N	N	0	N	00	N
116	20240311	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	50	2	2.40	731488910	349071	86.83	2070	2200	2000	2710	1460	2085	2095.53	1.40	0	74059	2325	2205	2130	2010	1935	2167	1972	103	625	500	1250	5	1	20694559	442	-18.25	4.30	12	1.69	-117.00	496.00	3830	20230831	-44.26	1240	20230328	72.18	3320	-35.69	20240102	1815	17.63	20240305	3830	-44.26	20230831	1240	72.18	20230328	1.87	N	286750	500	103 억		289678	N	N	0	N	00	N
117	20240311	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	50	2	2.40	708599615	338340	84.16	2070	2200	2000	2710	1460	2085	2094.34	1.40	0	75052	2325	2205	2130	2010	1935	2167	1972	103	625	500	1250	5	1	20694559	442	-18.25	4.30	12	1.63	-117.00	496.00	3830	20230831	-44.26	1240	20230328	72.18	3320	-35.69	20240102	1815	17.63	20240305	3830	-44.26	20230831	1240	72.18	20230328	1.87	N	286750	500	103 억		289678	N	N	0	N	00	N
118	20240311	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	40	2	1.92	584603960	280260	69.72	2070	2200	2000	2710	1460	2085	2085.93	1.40	0	61954	2325	2205	2130	2010	1935	2167	1972	103	625	500	1250	5	1	20694559	440	-18.16	4.28	12	1.35	-117.00	496.00	3830	20230831	-44.52	1240	20230328	71.37	3320	-35.99	20240102	1815	17.08	20240305	3830	-44.52	20230831	1240	71.37	20230328	1.87	N	286750	500	103 억		289678	N	N	0	N	00	N
119	20240311	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	50	2	2.40	418652930	202075	50.27	2070	2200	2000	2710	1460	2085	2071.77	1.40	0	47024	2325	2205	2130	2010	1935	2167	1972	103	625	500	1250	5	1	20694559	442	-18.25	4.30	12	0.98	-117.00	496.00	3830	20230831	-44.26	1240	20230328	72.18	3320	-35.69	20240102	1815	17.63	20240305	3830	-44.26	20230831	1240	72.18	20230328	1.87	N	286750	500	103 억		289678	N	N	0	N	00	N
120	20240311	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	60	2	2.88	327893600	159865	39.77	2070	2155	2000	2710	1460	2085	2051.07	1.40	0	34477	2325	2205	2130	2010	1935	2167	1972	103	625	500	1250	5	1	20694559	444	-18.33	4.32	12	0.77	-117.00	496.00	3830	20230831	-43.99	1240	20230328	72.98	3320	-35.39	20240102	1815	18.18	20240305	3830	-43.99	20230831	1240	72.98	20230328	1.87	N	286750	500	103 억		289678	N	N	0	N	00	N
121	20240311	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-70	5	-3.36	127539770	62821	15.63	2070	2150	2000	2710	1460	2085	2030.21	1.40	0	15892	2325	2205	2130	2010	1935	2167	1972	103	625	500	1250	5	1	20694559	417	-17.22	4.06	12	0.30	-117.00	496.00	3830	20230831	-47.39	1240	20230328	62.50	3320	-39.31	20240102	1815	11.02	20240305	3830	-47.39	20230831	1240	62.50	20230328	1.87	N	286750	500	103 억		289678	N	N	0	N	00	N
122	20240308	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-105	5	-4.79	858063570	400270	16.06	2185	2250	2055	2845	1535	2190	2143.71	1.34	0	3715	2750	2470	2180	1900	1610	2610	2040	103	655	500	1310	5	1	20694559	431	-17.82	4.20	12	1.93	-117.00	496.00	3830	20230831	-45.56	1240	20230328	68.15	3320	-37.20	20240102	1815	14.88	20240305	3830	-45.56	20230831	1240	68.15	20230328	1.86	N	286750	500	103 억		277788	N	N	0	N	00	N
123	20240308	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-65	5	-2.97	822240165	383125	15.37	2185	2250	2055	2845	1535	2190	2146.14	1.34	0	2803	2750	2470	2180	1900	1610	2610	2040	103	655	500	1310	5	1	20694559	440	-18.16	4.28	12	1.85	-117.00	496.00	3830	20230831	-44.52	1240	20230328	71.37	3320	-35.99	20240102	1815	17.08	20240305	3830	-44.52	20230831	1240	71.37	20230328	1.86	N	286750	500	103 억		277788	N	N	0	N	00	N
124	20240308	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-100	5	-4.57	780167460	363175	14.57	2185	2250	2055	2845	1535	2190	2148.18	1.34	0	1820	2750	2470	2180	1900	1610	2610	2040	103	655	500	1310	5	1	20694559	433	-17.86	4.21	12	1.75	-117.00	496.00	3830	20230831	-45.43	1240	20230328	68.55	3320	-37.05	20240102	1815	15.15	20240305	3830	-45.43	20230831	1240	68.55	20230328	1.86	N	286750	500	103 억		277788	N	N	0	N	00	N
125	20240308	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-35	5	-1.60	623242010	287960	11.55	2185	2250	2080	2845	1535	2190	2164.33	1.34	0	1254	2750	2470	2180	1900	1610	2610	2040	103	655	500	1310	5	1	20694559	446	-18.42	4.34	12	1.39	-117.00	496.00	3830	20230831	-43.73	1240	20230328	73.79	3320	-35.09	20240102	1815	18.73	20240305	3830	-43.73	20230831	1240	73.79	20230328	1.86	N	286750	500	103 억		277788	N	N	0	N	00	N
126	20240308	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-80	5	-3.65	599916220	276934	11.11	2185	2250	2080	2845	1535	2190	2166.28	1.34	0	-2483	2750	2470	2180	1900	1610	2610	2040	103	655	500	1310	5	1	20694559	437	-18.03	4.25	12	1.34	-117.00	496.00	3830	20230831	-44.91	1240	20230328	70.16	3320	-36.45	20240102	1815	16.25	20240305	3830	-44.91	20230831	1240	70.16	20230328	1.86	N	286750	500	103 억		277788	N	N	0	N	00	N
127	20240308	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	0	3	0.00	442248225	203565	8.17	2185	2250	2080	2845	1535	2190	2172.51	1.34	0	-15819	2750	2470	2180	1900	1610	2610	2040	103	655	500	1310	5	1	20694559	453	-18.72	4.42	12	0.98	-117.00	496.00	3830	20230831	-42.82	1240	20230328	76.61	3320	-34.04	20240102	1815	20.66	20240305	3830	-42.82	20230831	1240	76.61	20230328	1.86	N	286750	500	103 억		277788	N	N	0	N	00	N
128	20240308	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-20	5	-0.91	228695555	107078	4.30	2185	2190	2080	2845	1535	2190	2135.78	1.34	0	-22895	2750	2470	2180	1900	1610	2610	2040	103	655	500	1310	5	1	20694559	449	-18.55	4.38	12	0.52	-117.00	496.00	3830	20230831	-43.34	1240	20230328	75.00	3320	-34.64	20240102	1815	19.56	20240305	3830	-43.34	20230831	1240	75.00	20230328	1.86	N	286750	500	103 억		277788	N	N	0	N	00	N
129	20240308	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-70	5	-3.20	109099630	51388	2.06	2185	2185	2080	2845	1535	2190	2123.04	1.34	0	-13285	2750	2470	2180	1900	1610	2610	2040	103	655	500	1310	5	1	20694559	439	-18.12	4.27	12	0.25	-117.00	496.00	3830	20230831	-44.65	1240	20230328	70.97	3320	-36.14	20240102	1815	16.80	20240305	3830	-44.65	20230831	1240	70.97	20230328	1.86	N	286750	500	103 억		277788	N	N	0	N	00	N
130	20240307	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	275	2	14.36	5554089119	2487710	3120.05	1928	2460	1890	2485	1341	1915	2232.69	2.65	0	-259847	1965	1940	1905	1880	1845	1952	1892	103	570	500	1140	5	1	20694559	453	-18.72	4.42	12	12.02	-117.00	496.00	3830	20230831	-42.82	1240	20230328	76.61	3320	-34.04	20240102	1815	20.66	20240305	3830	-42.82	20230831	1240	76.61	20230328	1.91	N	286750	500	103 억		549244	N	N	0	N	00	N
131	20240307	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	225	2	11.75	5419074694	2425558	3042.10	1928	2460	1890	2485	1341	1915	2234.16	2.65	0	-254378	1965	1940	1905	1880	1845	1952	1892	103	570	500	1140	5	1	20694559	443	-18.29	4.31	12	11.72	-117.00	496.00	3830	20230831	-44.13	1240	20230328	72.58	3320	-35.54	20240102	1815	17.91	20240305	3830	-44.13	20230831	1240	72.58	20230328	1.91	N	286750	500	103 억		549244	N	N	0	N	00	N
132	20240307	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	160	2	8.36	5226590214	2334821	2928.30	1928	2460	1890	2485	1341	1915	2238.54	2.65	0	-263123	1965	1940	1905	1880	1845	1952	1892	103	570	500	1140	5	1	20694559	429	-17.74	4.18	12	11.28	-117.00	496.00	3830	20230831	-45.82	1240	20230328	67.34	3320	-37.50	20240102	1815	14.33	20240305	3830	-45.82	20230831	1240	67.34	20230328	1.91	N	286750	500	103 억		549244	N	N	0	N	00	N
133	20240307	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	175	2	9.14	5015317549	2233073	2800.69	1928	2460	1890	2485	1341	1915	2245.93	2.65	0	-265378	1965	1940	1905	1880	1845	1952	1892	103	570	500	1140	5	1	20694559	433	-17.86	4.21	12	10.79	-117.00	496.00	3830	20230831	-45.43	1240	20230328	68.55	3320	-37.05	20240102	1815	15.15	20240305	3830	-45.43	20230831	1240	68.55	20230328	1.91	N	286750	500	103 억		549244	N	N	0	N	00	N
134	20240307	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	220	2	11.49	4632115524	2050012	2571.10	1928	2460	1890	2485	1341	1915	2259.56	2.65	0	-303222	1965	1940	1905	1880	1845	1952	1892	103	570	500	1140	5	1	20694559	442	-18.25	4.30	12	9.91	-117.00	496.00	3830	20230831	-44.26	1240	20230328	72.18	3320	-35.69	20240102	1815	17.63	20240305	3830	-44.26	20230831	1240	72.18	20230328	1.91	N	286750	500	103 억		549244	N	N	0	N	00	N
135	20240307	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	350	2	18.28	3420607739	1498439	1879.32	1928	2460	1890	2485	1341	1915	2282.78	2.65	0	-232985	1965	1940	1905	1880	1845	1952	1892	103	570	500	1140	5	1	20694559	469	-19.36	4.57	12	7.24	-117.00	496.00	3830	20230831	-40.86	1240	20230328	82.66	3320	-31.78	20240102	1815	24.79	20240305	3830	-40.86	20230831	1240	82.66	20230328	1.91	N	286750	500	103 억		549244	N	N	0	N	00	N
136	20240307	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	130	2	6.79	224257639	113359	142.17	1928	2080	1890	2485	1341	1915	1978.30	2.65	0	-14145	1965	1940	1905	1880	1845	1952	1892	103	570	500	1140	5	1	20694559	423	-17.48	4.12	12	0.55	-117.00	496.00	3830	20230831	-46.61	1240	20230328	64.92	3320	-38.40	20240102	1815	12.67	20240305	3830	-46.61	20230831	1240	64.92	20230328	1.91	N	286750	500	103 억		549244	N	N	0	N	00	N
137	20240307	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	70	2	3.66	37758087	19216	24.10	1928	2000	1928	2485	1341	1915	1964.93	2.65	0	230	1965	1940	1905	1880	1845	1952	1892	103	570	500	1140	1	1	20694559	411	-16.97	4.00	12	0.09	-117.00	496.00	3830	20230831	-48.17	1240	20230328	60.08	3320	-40.21	20240102	1815	9.37	20240305	3830	-48.17	20230831	1240	60.08	20230328	1.91	N	286750	500	103 억		549244	N	N	0	N	00	N
138	20240306	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	23	2	1.22	151441822	79712	27.48	1893	1930	1870	2455	1325	1892	1899.86	2.72	0	-13114	2180	2035	1925	1780	1670	1981	1726	103	563	500	1130	1	1	20694559	396	-16.37	3.86	12	0.39	-117.00	496.00	3830	20230831	-50.00	1240	20230328	54.44	3320	-42.32	20240102	1815	5.51	20240305	3830	-50.00	20230831	1240	54.44	20230328	1.92	N	286750	500	103 억		562343	N	N	0	N	00	N
139	20240306	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1891	-1	5	-0.05	147880243	77841	26.84	1893	1930	1870	2455	1325	1892	1899.77	2.72	0	-12354	2180	2035	1925	1780	1670	1981	1726	103	563	500	1130	1	1	20694559	391	-16.16	3.81	12	0.38	-117.00	496.00	3830	20230831	-50.63	1240	20230328	52.50	3320	-43.04	20240102	1815	4.19	20240305	3830	-50.63	20230831	1240	52.50	20230328	1.92	N	286750	500	103 억		562343	N	N	0	N	00	N
140	20240306	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	0	3	0.00	133167428	70060	24.16	1893	1930	1870	2455	1325	1892	1900.76	2.72	0	-12578	2180	2035	1925	1780	1670	1981	1726	103	563	500	1130	1	1	20694559	392	-16.17	3.81	12	0.34	-117.00	496.00	3830	20230831	-50.60	1240	20230328	52.58	3320	-43.01	20240102	1815	4.24	20240305	3830	-50.60	20230831	1240	52.58	20230328	1.92	N	286750	500	103 억		562343	N	N	0	N	00	N
141	20240306	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	0	3	0.00	119705528	62969	21.71	1893	1930	1870	2455	1325	1892	1901.02	2.72	0	-10625	2180	2035	1925	1780	1670	1981	1726	103	563	500	1130	1	1	20694559	392	-16.17	3.81	12	0.30	-117.00	496.00	3830	20230831	-50.60	1240	20230328	52.58	3320	-43.01	20240102	1815	4.24	20240305	3830	-50.60	20230831	1240	52.58	20230328	1.92	N	286750	500	103 억		562343	N	N	0	N	00	N
142	20240306	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1902	10	2	0.53	102971787	54140	18.67	1893	1930	1870	2455	1325	1892	1901.95	2.72	0	-9029	2180	2035	1925	1780	1670	1981	1726	103	563	500	1130	1	1	20694559	394	-16.26	3.83	12	0.26	-117.00	496.00	3830	20230831	-50.34	1240	20230328	53.39	3320	-42.71	20240102	1815	4.79	20240305	3830	-50.34	20230831	1240	53.39	20230328	1.92	N	286750	500	103 억		562343	N	N	0	N	00	N
143	20240306	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	23	2	1.22	93590633	49208	16.97	1893	1930	1870	2455	1325	1892	1901.94	2.72	0	-9325	2180	2035	1925	1780	1670	1981	1726	103	563	500	1130	1	1	20694559	396	-16.37	3.86	12	0.24	-117.00	496.00	3830	20230831	-50.00	1240	20230328	54.44	3320	-42.32	20240102	1815	5.51	20240305	3830	-50.00	20230831	1240	54.44	20230328	1.92	N	286750	500	103 억		562343	N	N	0	N	00	N
144	20240306	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	13	2	0.69	72558254	38156	13.16	1893	1930	1870	2455	1325	1892	1901.62	2.72	0	-3233	2180	2035	1925	1780	1670	1981	1726	103	563	500	1130	1	1	20694559	394	-16.28	3.84	12	0.18	-117.00	496.00	3830	20230831	-50.26	1240	20230328	53.63	3320	-42.62	20240102	1815	4.96	20240305	3830	-50.26	20230831	1240	53.63	20230328	1.92	N	286750	500	103 억		562343	N	N	0	N	00	N
145	20240306	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1923	31	2	1.64	10866581	5697	1.96	1893	1923	1893	2455	1325	1892	1907.42	2.72	0	854	2180	2035	1925	1780	1670	1981	1726	103	563	500	1130	1	1	20694559	398	-16.44	3.88	12	0.03	-117.00	496.00	3830	20230831	-49.79	1240	20230328	55.08	3320	-42.08	20240102	1815	5.95	20240305	3830	-49.79	20230831	1240	55.08	20230328	1.92	N	286750	500	103 억		562343	N	N	0	N	00	N
146	20240305	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-133	5	-6.57	554124905	290008	217.62	2065	2070	1815	2630	1420	2025	1910.74	2.67	0	9089	2173	2099	2036	1962	1899	2136	1999	103	605	500	1210	1	1	20694559	392	-16.17	3.81	12	1.40	-117.00	496.00	3830	20230831	-50.60	1240	20230328	52.58	3320	-43.01	20240102	1815	4.24	20240305	3830	-50.60	20230831	1240	52.58	20230328	2.07	N	286750	500	103 억		553109	N	N	0	N	00	N
147	20240305	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-125	5	-6.17	535292204	280075	210.16	2065	2070	1815	2630	1420	2025	1911.25	2.67	0	9038	2173	2099	2036	1962	1899	2136	1999	103	605	500	1210	1	1	20694559	393	-16.24	3.83	12	1.35	-117.00	496.00	3830	20230831	-50.39	1240	20230328	53.23	3320	-42.77	20240102	1815	4.68	20240305	3830	-50.39	20230831	1240	53.23	20230328	2.07	N	286750	500	103 억		553109	N	N	0	N	00	N
148	20240305	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-105	5	-5.19	486727749	254773	191.18	2065	2070	1815	2630	1420	2025	1910.44	2.67	0	14589	2173	2099	2036	1962	1899	2136	1999	103	605	500	1210	1	1	20694559	397	-16.41	3.87	12	1.23	-117.00	496.00	3830	20230831	-49.87	1240	20230328	54.84	3320	-42.17	20240102	1815	5.79	20240305	3830	-49.87	20230831	1240	54.84	20230328	2.07	N	286750	500	103 억		553109	N	N	0	N	00	N
149	20240305	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	-165	5	-8.15	338454036	175270	131.52	2065	2070	1815	2630	1420	2025	1931.04	2.67	0	-18964	2173	2099	2036	1962	1899	2136	1999	103	605	500	1210	1	1	20694559	385	-15.90	3.75	12	0.85	-117.00	496.00	3830	20230831	-51.44	1240	20230328	50.00	3320	-43.98	20240102	1815	2.48	20240305	3830	-51.44	20230831	1240	50.00	20230328	2.07	N	286750	500	103 억		553109	N	N	0	N	00	N
150	20240305	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	-79	5	-3.90	184859625	93532	70.18	2065	2070	1943	2630	1420	2025	1976.43	2.67	0	-30863	2173	2099	2036	1962	1899	2136	1999	103	605	500	1210	1	1	20694559	403	-16.63	3.92	12	0.45	-117.00	496.00	3830	20230831	-49.19	1240	20230328	56.94	3320	-41.39	20240102	1943	0.15	20240305	3830	-49.19	20230831	1240	56.94	20230328	2.07	N	286750	500	103 억		553109	N	N	0	N	00	N
151	20240305	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-20	5	-0.99	169944964	85930	64.48	2065	2070	1943	2630	1420	2025	1977.71	2.67	0	-28821	2173	2099	2036	1962	1899	2136	1999	103	605	500	1210	5	1	20694559	415	-17.14	4.04	12	0.42	-117.00	496.00	3830	20230831	-47.65	1240	20230328	61.69	3320	-39.61	20240102	1943	3.19	20240305	3830	-47.65	20230831	1240	61.69	20230328	2.07	N	286750	500	103 억		553109	N	N	0	N	00	N
152	20240305	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1957	-68	5	-3.36	120412593	60717	45.56	2065	2070	1950	2630	1420	2025	1983.18	2.67	0	-16006	2173	2099	2036	1962	1899	2136	1999	103	605	500	1210	1	1	20694559	405	-16.73	3.95	12	0.29	-117.00	496.00	3830	20230831	-48.90	1240	20230328	57.82	3320	-41.05	20240102	1950	0.36	20240305	3830	-48.90	20230831	1240	57.82	20230328	2.07	N	286750	500	103 억		553109	N	N	0	N	00	N
153	20240305	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	10	2	0.49	12651645	6240	4.68	2065	2070	2005	2630	1420	2025	2027.51	2.67	0	-3398	2173	2099	2036	1962	1899	2136	1999	103	605	500	1210	5	1	20694559	421	-17.39	4.10	12	0.03	-117.00	496.00	3830	20230831	-46.87	1240	20230328	64.11	3320	-38.70	20240102	1970	3.30	20240229	3830	-46.87	20230831	1240	64.11	20230328	2.07	N	286750	500	103 억		553109	N	N	0	N	00	N
154	20240304	160912	54	100.00	KOSDAQ		화학	N	N	N	N		N	2025	31	2	1.55	271110975	133203	29.82	1994	2110	1973	2590	1396	1994	2035.33	2.76	0	-18364	2211	2102	2036	1927	1861	2069	1894	103	596	500	1190	5	1	20694559	419	-17.31	4.08	12	0.64	-117.00	496.00	3830	20230831	-47.13	1240	20230328	63.31	3320	-39.01	20240102	1970	2.79	20240229	3830	-47.13	20230831	1240	63.31	20230328	2.08	N	286750	500	103 억		571325	N	N	0	N	01	N
155	20240304	150907	54	100.00	KOSDAQ		화학	N	N	N	N		N	2005	11	2	0.55	269139950	132228	29.61	1994	2110	1973	2590	1396	1994	2035.42	2.76	0	-18062	2211	2102	2036	1927	1861	2069	1894	103	596	500	1190	5	1	20694559	415	-17.14	4.04	12	0.64	-117.00	496.00	3830	20230831	-47.65	1240	20230328	61.69	3320	-39.61	20240102	1970	1.78	20240229	3830	-47.65	20230831	1240	61.69	20230328	2.08	N	286750	500	103 억		571325	N	N	0	N	01	N
156	20240304	140834	54	100.00	KOSDAQ		화학	N	N	N	N		N	2010	16	2	0.80	251441165	123433	27.64	1994	2110	1973	2590	1396	1994	2037.07	2.76	0	-16348	2211	2102	2036	1927	1861	2069	1894	103	596	500	1190	5	1	20694559	416	-17.18	4.05	12	0.60	-117.00	496.00	3830	20230831	-47.52	1240	20230328	62.10	3320	-39.46	20240102	1970	2.03	20240229	3830	-47.52	20230831	1240	62.10	20230328	2.08	N	286750	500	103 억		571325	N	N	0	N	01	N
157	20240304	130902	54	100.00	KOSDAQ		화학	N	N	N	N		N	2025	31	2	1.55	241288695	118400	26.51	1994	2110	1973	2590	1396	1994	2037.91	2.76	0	-17165	2211	2102	2036	1927	1861	2069	1894	103	596	500	1190	5	1	20694559	419	-17.31	4.08	12	0.57	-117.00	496.00	3830	20230831	-47.13	1240	20230328	63.31	3320	-39.01	20240102	1970	2.79	20240229	3830	-47.13	20230831	1240	63.31	20230328	2.08	N	286750	500	103 억		571325	N	N	0	N	01	N
158	20240304	120837	54	100.00	KOSDAQ		화학	N	N	N	N		N	2065	71	2	3.56	226177350	110995	24.85	1994	2110	1973	2590	1396	1994	2037.73	2.76	0	-14593	2211	2102	2036	1927	1861	2069	1894	103	596	500	1190	5	1	20694559	427	-17.65	4.16	12	0.54	-117.00	496.00	3830	20230831	-46.08	1240	20230328	66.53	3320	-37.80	20240102	1970	4.82	20240229	3830	-46.08	20230831	1240	66.53	20230328	2.08	N	286750	500	103 억		571325	N	N	0	N	01	N
159	20240304	110855	54	100.00	KOSDAQ		화학	N	N	N	N		N	2090	96	2	4.81	195272450	96138	21.52	1994	2110	1973	2590	1396	1994	2031.17	2.76	0	-13975	2211	2102	2036	1927	1861	2069	1894	103	596	500	1190	5	1	20694559	433	-17.86	4.21	12	0.46	-117.00	496.00	3830	20230831	-45.43	1240	20230328	68.55	3320	-37.05	20240102	1970	6.09	20240229	3830	-45.43	20230831	1240	68.55	20230328	2.08	N	286750	500	103 억		571325	N	N	0	N	01	N
160	20240304	100856	54	100.00	KOSDAQ		화학	N	N	N	N		N	2030	36	2	1.81	106383940	52871	11.84	1994	2050	1973	2590	1396	1994	2012.14	2.76	0	4886	2211	2102	2036	1927	1861	2069	1894	103	596	500	1190	5	1	20694559	420	-17.35	4.09	12	0.26	-117.00	496.00	3830	20230831	-47.00	1240	20230328	63.71	3320	-38.86	20240102	1970	3.05	20240229	3830	-47.00	20230831	1240	63.71	20230328	2.08	N	286750	500	103 억		571325	N	N	0	N	01	N
161	20240304	090857	54	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-17	5	-0.85	26470389	13284	2.97	1994	2015	1973	2590	1396	1994	1992.65	2.76	0	2918	2211	2102	2036	1927	1861	2069	1894	103	596	500	1190	1	1	20694559	409	-16.90	3.99	12	0.06	-117.00	496.00	3830	20230831	-48.38	1240	20230328	59.44	3320	-40.45	20240102	1970	0.36	20240229	3830	-48.38	20230831	1240	59.44	20230328	2.08	N	286750	500	103 억		571325	N	N	0	N	01	N