KissMeData/022220/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	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	6	2	0.54	43741330	39143	65.83	1111	1123	1111	1443	777	1110	1117.48	0.42	0	-43	1134	1121	1115	1102	1096	1119	1100	259	333	500	790	1	1	51794579	578	10.63	0.58	12	0.08	105.00	1932.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1099	1.55	20240319	1569	-28.87	20230522	1090	2.39	20231027	1.70	N	022220	500	258 억		219506	N	N	0	N	00	N
3	20240329	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	7	2	0.63	40172821	35948	60.45	1111	1123	1111	1443	777	1110	1117.53	0.42	0	-3	1134	1121	1115	1102	1096	1119	1100	259	333	500	790	1	1	51794579	579	10.64	0.58	12	0.07	105.00	1932.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.70	N	022220	500	258 억		219506	N	N	0	N	00	N
4	20240329	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	10	2	0.90	31161899	27883	46.89	1111	1123	1111	1443	777	1110	1117.59	0.42	0	-3	1134	1121	1115	1102	1096	1119	1100	259	333	500	790	1	1	51794579	580	10.67	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.70	N	022220	500	258 억		219506	N	N	0	N	00	N
5	20240329	130332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	10	2	0.90	25604196	22910	38.53	1111	1123	1111	1443	777	1110	1117.60	0.42	0	-3	1134	1121	1115	1102	1096	1119	1100	259	333	500	790	1	1	51794579	580	10.67	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.70	N	022220	500	258 억		219506	N	N	0	N	00	N
6	20240329	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	8	2	0.72	10236527	9170	15.42	1111	1121	1111	1443	777	1110	1116.31	0.42	0	2	1134	1121	1115	1102	1096	1119	1100	259	333	500	790	1	1	51794579	579	10.65	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.70	N	022220	500	258 억		219506	N	N	0	N	00	N
7	20240329	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	4	2	0.36	5508993	4936	8.30	1111	1121	1111	1443	777	1110	1116.08	0.42	0	-8	1134	1121	1115	1102	1096	1119	1100	259	333	500	790	1	1	51794579	577	10.61	0.58	12	0.01	105.00	1932.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1099	1.36	20240319	1569	-29.00	20230522	1090	2.20	20231027	1.70	N	022220	500	258 억		219506	N	N	0	N	00	N
8	20240329	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	4	2	0.36	3320048	2971	5.00	1111	1121	1111	1443	777	1110	1117.49	0.42	0	-8	1134	1121	1115	1102	1096	1119	1100	259	333	500	790	1	1	51794579	577	10.61	0.58	12	0.01	105.00	1932.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1099	1.36	20240319	1569	-29.00	20230522	1090	2.20	20231027	1.70	N	022220	500	258 억		219506	N	N	0	N	00	N
9	20240329	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	1	2	0.09	12221	11	0.02	1111	1111	1111	1443	777	1110	1111.00	0.42	0	-1	1134	1121	1115	1102	1096	1119	1100	259	333	500	790	1	1	51794579	575	10.58	0.58	12	0.00	105.00	1932.00	1569	20230522	-29.19	1090	20231027	1.93	1225	-9.31	20240116	1099	1.09	20240319	1569	-29.19	20230522	1090	1.93	20231027	1.70	N	022220	500	258 억		219506	N	N	0	N	00	N
10	20240328	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-13	5	-1.16	66457226	59464	112.66	1118	1128	1109	1459	787	1123	1117.60	0.42	0	-564	1132	1127	1121	1116	1110	1130	1119	259	336	500	800	1	1	51794579	575	10.57	0.57	12	0.11	105.00	1932.00	1569	20230522	-29.25	1090	20231027	1.83	1225	-9.39	20240116	1099	1.00	20240319	1569	-29.25	20230522	1090	1.83	20231027	1.68	N	022220	500	258 억		220071	N	N	0	N	00	N
11	20240328	150334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-14	5	-1.25	64230566	57458	108.85	1118	1128	1109	1459	787	1123	1117.87	0.42	0	-485	1132	1127	1121	1116	1110	1130	1119	259	336	500	800	1	1	51794579	574	10.56	0.57	12	0.11	105.00	1932.00	1569	20230522	-29.32	1090	20231027	1.74	1225	-9.47	20240116	1099	0.91	20240319	1569	-29.32	20230522	1090	1.74	20231027	1.68	N	022220	500	258 억		220071	N	N	0	N	00	N
12	20240328	140330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-9	5	-0.80	58203431	52032	98.58	1118	1128	1110	1459	787	1123	1118.61	0.42	0	-499	1132	1127	1121	1116	1110	1130	1119	259	336	500	800	1	1	51794579	577	10.61	0.58	12	0.10	105.00	1932.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1099	1.36	20240319	1569	-29.00	20230522	1090	2.20	20231027	1.68	N	022220	500	258 억		220071	N	N	0	N	00	N
13	20240328	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	0	3	0.00	56314513	50341	95.37	1118	1128	1110	1459	787	1123	1118.66	0.42	0	-86	1132	1127	1121	1116	1110	1130	1119	259	336	500	800	1	1	51794579	582	10.70	0.58	12	0.10	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.68	N	022220	500	258 억		220071	N	N	0	N	00	N
14	20240328	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	0	3	0.00	23663762	21092	39.96	1118	1128	1117	1459	787	1123	1121.93	0.42	0	-1031	1132	1127	1121	1116	1110	1130	1119	259	336	500	800	1	1	51794579	582	10.70	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.68	N	022220	500	258 억		220071	N	N	0	N	00	N
15	20240328	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	2	2	0.18	22150029	19745	37.41	1118	1128	1117	1459	787	1123	1121.80	0.42	0	-1031	1132	1127	1121	1116	1110	1130	1119	259	336	500	800	1	1	51794579	583	10.71	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1099	2.37	20240319	1569	-28.30	20230522	1090	3.21	20231027	1.68	N	022220	500	258 억		220071	N	N	0	N	00	N
16	20240328	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	4	2	0.36	16580288	14787	28.01	1118	1128	1117	1459	787	1123	1121.27	0.42	0	-1031	1132	1127	1121	1116	1110	1130	1119	259	336	500	800	1	1	51794579	584	10.73	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.17	1090	20231027	3.39	1225	-8.00	20240116	1099	2.55	20240319	1569	-28.17	20230522	1090	3.39	20231027	1.68	N	022220	500	258 억		220071	N	N	0	N	00	N
17	20240328	090337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	4	2	0.36	4542925	4045	7.66	1118	1128	1118	1459	787	1123	1123.10	0.42	0	-257	1132	1127	1121	1116	1110	1130	1119	259	336	500	800	1	1	51794579	584	10.73	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.17	1090	20231027	3.39	1225	-8.00	20240116	1099	2.55	20240319	1569	-28.17	20230522	1090	3.39	20231027	1.68	N	022220	500	258 억		220071	N	N	0	N	00	N
18	20240327	160335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	3	2	0.27	59172219	52784	132.48	1120	1126	1115	1456	784	1120	1121.01	0.43	0	-270	1126	1122	1116	1112	1106	1125	1115	259	336	500	800	1	1	51794579	582	10.70	0.58	12	0.10	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.69	N	022220	500	258 억		220341	N	N	0	N	00	N
19	20240327	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	2	2	0.18	55366574	49395	123.97	1120	1126	1115	1456	784	1120	1120.89	0.43	0	-235	1126	1122	1116	1112	1106	1125	1115	259	336	500	800	1	1	51794579	581	10.69	0.58	12	0.10	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.69	N	022220	500	258 억		220341	N	N	0	N	00	N
20	20240327	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	4	2	0.36	46086938	41124	103.22	1120	1126	1115	1456	784	1120	1120.68	0.43	0	-235	1126	1122	1116	1112	1106	1125	1115	259	336	500	800	1	1	51794579	582	10.70	0.58	12	0.08	105.00	1932.00	1569	20230522	-28.36	1090	20231027	3.12	1225	-8.24	20240116	1099	2.27	20240319	1569	-28.36	20230522	1090	3.12	20231027	1.69	N	022220	500	258 억		220341	N	N	0	N	00	N
21	20240327	130336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	2	2	0.18	42432690	37865	95.04	1120	1126	1115	1456	784	1120	1120.63	0.43	0	-258	1126	1122	1116	1112	1106	1125	1115	259	336	500	800	1	1	51794579	581	10.69	0.58	12	0.07	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.69	N	022220	500	258 억		220341	N	N	0	N	00	N
22	20240327	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	3	2	0.27	39868028	35580	89.30	1120	1126	1115	1456	784	1120	1120.52	0.43	0	-258	1126	1122	1116	1112	1106	1125	1115	259	336	500	800	1	1	51794579	582	10.70	0.58	12	0.07	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.69	N	022220	500	258 억		220341	N	N	0	N	00	N
23	20240327	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	1	2	0.09	27909116	24919	62.54	1120	1126	1115	1456	784	1120	1119.99	0.43	0	-258	1126	1122	1116	1112	1106	1125	1115	259	336	500	800	1	1	51794579	581	10.68	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1099	2.00	20240319	1569	-28.55	20230522	1090	2.84	20231027	1.69	N	022220	500	258 억		220341	N	N	0	N	00	N
24	20240327	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	0	3	0.00	17919238	16012	40.19	1120	1120	1115	1456	784	1120	1119.11	0.43	0	0	1126	1122	1116	1112	1106	1125	1115	259	336	500	800	1	1	51794579	580	10.67	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.69	N	022220	500	258 억		220341	N	N	0	N	00	N
25	20240327	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	0	3	0.00	1120	1	0.00	1120	1120	1120	1456	784	1120	1120.00	0.43	0	0	1126	1122	1116	1112	1106	1125	1115	259	336	500	800	1	1	51794579	580	10.67	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.69	N	022220	500	258 억		220341	N	N	0	N	00	N
26	20240326	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-6	5	-0.54	30816705	27666	78.40	1110	1120	1110	1453	783	1118	1113.88	0.43	0	39	1132	1125	1115	1108	1098	1120	1103	259	335	500	800	1	1	51794579	576	10.59	0.58	12	0.05	105.00	1932.00	1569	20230522	-29.13	1090	20231027	2.02	1225	-9.22	20240116	1099	1.18	20240319	1569	-29.13	20230522	1090	2.02	20231027	1.70	N	022220	500	258 억		220378	N	N	0	N	00	N
27	20240326	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-3	5	-0.27	23992712	21528	61.00	1110	1120	1110	1453	783	1118	1114.49	0.43	0	39	1132	1125	1115	1108	1098	1120	1103	259	335	500	800	1	1	51794579	578	10.62	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1099	1.46	20240319	1569	-28.94	20230522	1090	2.29	20231027	1.70	N	022220	500	258 억		220378	N	N	0	N	00	N
28	20240326	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-4	5	-0.36	19797423	17770	50.35	1110	1120	1110	1453	783	1118	1114.09	0.43	0	36	1132	1125	1115	1108	1098	1120	1103	259	335	500	800	1	1	51794579	577	10.61	0.58	12	0.03	105.00	1932.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1099	1.36	20240319	1569	-29.00	20230522	1090	2.20	20231027	1.70	N	022220	500	258 억		220378	N	N	0	N	00	N
29	20240326	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-5	5	-0.45	13860430	12451	35.28	1110	1118	1110	1453	783	1118	1113.20	0.43	0	29	1132	1125	1115	1108	1098	1120	1103	259	335	500	800	1	1	51794579	576	10.60	0.58	12	0.02	105.00	1932.00	1569	20230522	-29.06	1090	20231027	2.11	1225	-9.14	20240116	1099	1.27	20240319	1569	-29.06	20230522	1090	2.11	20231027	1.70	N	022220	500	258 억		220378	N	N	0	N	00	N
30	20240326	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-1	5	-0.09	8964472	8050	22.81	1110	1118	1110	1453	783	1118	1113.60	0.43	0	29	1132	1125	1115	1108	1098	1120	1103	259	335	500	800	1	1	51794579	579	10.64	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.70	N	022220	500	258 억		220378	N	N	0	N	00	N
31	20240326	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-4	5	-0.36	2866278	2574	7.29	1110	1118	1110	1453	783	1118	1113.55	0.43	0	29	1132	1125	1115	1108	1098	1120	1103	259	335	500	800	1	1	51794579	577	10.61	0.58	12	0.00	105.00	1932.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1099	1.36	20240319	1569	-29.00	20230522	1090	2.20	20231027	1.70	N	022220	500	258 억		220378	N	N	0	N	00	N
32	20240326	090329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-8	5	-0.72	562770	507	1.44	1110	1110	1110	1453	783	1118	1110.00	0.43	0	0	1132	1125	1115	1108	1098	1120	1103	259	335	500	800	1	1	51794579	575	10.57	0.57	12	0.00	105.00	1932.00	1569	20230522	-29.25	1090	20231027	1.83	1225	-9.39	20240116	1099	1.00	20240319	1569	-29.25	20230522	1090	1.83	20231027	1.70	N	022220	500	258 억		220378	N	N	0	N	00	N
33	20240325	160339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-2	5	-0.18	39306893	35290	146.49	1119	1122	1105	1456	784	1120	1113.83	0.43	0	-248	1127	1123	1119	1115	1111	1125	1117	259	336	500	800	1	1	51794579	579	10.65	0.58	12	0.07	105.00	1932.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.69	N	022220	500	258 억		220627	N	N	0	N	00	N
34	20240325	150341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-1	5	-0.09	38431275	34507	143.24	1119	1122	1105	1456	784	1120	1113.72	0.43	0	-247	1127	1123	1119	1115	1111	1125	1117	259	336	500	800	1	1	51794579	580	10.66	0.58	12	0.07	105.00	1932.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1099	1.82	20240319	1569	-28.68	20230522	1090	2.66	20231027	1.69	N	022220	500	258 억		220627	N	N	0	N	00	N
35	20240325	140341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	0	3	0.00	32621751	29285	121.56	1119	1122	1105	1456	784	1120	1113.94	0.43	0	-343	1127	1123	1119	1115	1111	1125	1117	259	336	500	800	1	1	51794579	580	10.67	0.58	12	0.06	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.69	N	022220	500	258 억		220627	N	N	0	N	00	N
36	20240325	130342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	2	2	0.18	28969620	26028	108.04	1119	1122	1105	1456	784	1120	1113.02	0.43	0	-179	1127	1123	1119	1115	1111	1125	1117	259	336	500	800	1	1	51794579	581	10.69	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1099	2.09	20240319	1569	-28.49	20230522	1090	2.94	20231027	1.69	N	022220	500	258 억		220627	N	N	0	N	00	N
37	20240325	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-6	5	-0.54	27126096	24378	101.19	1119	1120	1105	1456	784	1120	1112.73	0.43	0	-113	1127	1123	1119	1115	1111	1125	1117	259	336	500	800	1	1	51794579	577	10.61	0.58	12	0.05	105.00	1932.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1099	1.36	20240319	1569	-29.00	20230522	1090	2.20	20231027	1.69	N	022220	500	258 억		220627	N	N	0	N	00	N
38	20240325	110343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-6	5	-0.54	17499914	15754	65.39	1119	1119	1105	1456	784	1120	1110.82	0.43	0	-77	1127	1123	1119	1115	1111	1125	1117	259	336	500	800	1	1	51794579	577	10.61	0.58	12	0.03	105.00	1932.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1099	1.36	20240319	1569	-29.00	20230522	1090	2.20	20231027	1.69	N	022220	500	258 억		220627	N	N	0	N	00	N
39	20240325	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-5	5	-0.45	10890586	9820	40.76	1119	1119	1105	1456	784	1120	1109.02	0.43	0	-77	1127	1123	1119	1115	1111	1125	1117	259	336	500	800	1	1	51794579	578	10.62	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1099	1.46	20240319	1569	-28.94	20230522	1090	2.29	20231027	1.69	N	022220	500	258 억		220627	N	N	0	N	00	N
40	20240325	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-5	5	-0.45	713660	640	2.66	1119	1119	1111	1456	784	1120	1115.09	0.43	0	-78	1127	1123	1119	1115	1111	1125	1117	259	336	500	800	1	1	51794579	578	10.62	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1099	1.46	20240319	1569	-28.94	20230522	1090	2.29	20231027	1.69	N	022220	500	258 억		220627	N	N	0	N	00	N
41	20240322	160340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	4	2	0.36	26921001	24091	60.74	1117	1123	1115	1450	782	1116	1117.47	0.43	0	-407	1126	1120	1114	1108	1102	1124	1112	259	334	500	800	1	1	51794579	580	10.67	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.70	N	022220	500	258 억		220834	N	N	0	N	00	N
42	20240322	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	4	2	0.36	26735082	23925	60.32	1117	1123	1115	1450	782	1116	1117.45	0.43	0	-365	1126	1120	1114	1108	1102	1124	1112	259	334	500	800	1	1	51794579	580	10.67	0.58	12	0.05	105.00	1932.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.70	N	022220	500	258 억		220834	N	N	0	N	00	N
43	20240322	140340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	5	2	0.45	22754475	20368	51.36	1117	1123	1115	1450	782	1116	1117.17	0.43	0	-278	1126	1120	1114	1108	1102	1124	1112	259	334	500	800	1	1	51794579	581	10.68	0.58	12	0.04	105.00	1932.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1099	2.00	20240319	1569	-28.55	20230522	1090	2.84	20231027	1.70	N	022220	500	258 억		220834	N	N	0	N	00	N
44	20240322	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	2	2	0.18	15631845	13999	35.30	1117	1123	1115	1450	782	1116	1116.64	0.43	0	-278	1126	1120	1114	1108	1102	1124	1112	259	334	500	800	1	1	51794579	579	10.65	0.58	12	0.03	105.00	1932.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.70	N	022220	500	258 억		220834	N	N	0	N	00	N
45	20240322	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-1	5	-0.09	11097998	9937	25.05	1117	1123	1115	1450	782	1116	1116.84	0.43	0	-278	1126	1120	1114	1108	1102	1124	1112	259	334	500	800	1	1	51794579	578	10.62	0.58	12	0.02	105.00	1932.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1099	1.46	20240319	1569	-28.94	20230522	1090	2.29	20231027	1.70	N	022220	500	258 억		220834	N	N	0	N	00	N
46	20240322	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	2	2	0.18	6836208	6116	15.42	1117	1123	1115	1450	782	1116	1117.76	0.43	0	-278	1126	1120	1114	1108	1102	1124	1112	259	334	500	800	1	1	51794579	579	10.65	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.70	N	022220	500	258 억		220834	N	N	0	N	00	N
47	20240322	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	3	2	0.27	5249591	4696	11.84	1117	1123	1115	1450	782	1116	1117.89	0.43	0	-278	1126	1120	1114	1108	1102	1124	1112	259	334	500	800	1	1	51794579	580	10.66	0.58	12	0.01	105.00	1932.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1099	1.82	20240319	1569	-28.68	20230522	1090	2.66	20231027	1.70	N	022220	500	258 억		220834	N	N	0	N	00	N
48	20240322	090337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	7	2	0.63	1412224	1264	3.19	1117	1123	1117	1450	782	1116	1117.27	0.43	0	0	1126	1120	1114	1108	1102	1124	1112	259	334	500	800	1	1	51794579	582	10.70	0.58	12	0.00	105.00	1932.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1099	2.18	20240319	1569	-28.43	20230522	1090	3.03	20231027	1.70	N	022220	500	258 억		220834	N	N	0	N	00	N
49	20240321	160337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	4	2	0.36	44224329	39660	30.59	1111	1120	1108	1445	779	1112	1115.09	0.43	0	-331	1130	1121	1111	1102	1092	1116	1097	259	333	500	800	1	1	51794579	578	12.68	0.61	12	0.08	88.00	1824.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1099	1.55	20240319	1569	-28.87	20230522	1090	2.39	20231027	1.69	N	022220	500	258 억		221165	N	N	0	N	00	N
50	20240321	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	7	2	0.63	37198668	33374	25.75	1111	1120	1108	1445	779	1112	1114.60	0.43	0	-328	1130	1121	1111	1102	1092	1116	1097	259	333	500	800	1	1	51794579	580	12.72	0.61	12	0.06	88.00	1824.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1099	1.82	20240319	1569	-28.68	20230522	1090	2.66	20231027	1.69	N	022220	500	258 억		221165	N	N	0	N	00	N
51	20240321	140339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	7	2	0.63	33993870	30502	23.53	1111	1120	1108	1445	779	1112	1114.48	0.43	0	-286	1130	1121	1111	1102	1092	1116	1097	259	333	500	800	1	1	51794579	580	12.72	0.61	12	0.06	88.00	1824.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1099	1.82	20240319	1569	-28.68	20230522	1090	2.66	20231027	1.69	N	022220	500	258 억		221165	N	N	0	N	00	N
52	20240321	130337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	6	2	0.54	32177610	28878	22.28	1111	1120	1108	1445	779	1112	1114.26	0.43	0	-286	1130	1121	1111	1102	1092	1116	1097	259	333	500	800	1	1	51794579	579	12.70	0.61	12	0.06	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.69	N	022220	500	258 억		221165	N	N	0	N	00	N
53	20240321	120337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	4	2	0.36	29805714	26756	20.64	1111	1120	1108	1445	779	1112	1113.98	0.43	0	-286	1130	1121	1111	1102	1092	1116	1097	259	333	500	800	1	1	51794579	578	12.68	0.61	12	0.05	88.00	1824.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1099	1.55	20240319	1569	-28.87	20230522	1090	2.39	20231027	1.69	N	022220	500	258 억		221165	N	N	0	N	00	N
54	20240321	110338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	6	2	0.54	16584982	14870	11.47	1111	1120	1110	1445	779	1112	1115.33	0.43	0	-316	1130	1121	1111	1102	1092	1116	1097	259	333	500	800	1	1	51794579	579	12.70	0.61	12	0.03	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.69	N	022220	500	258 억		221165	N	N	0	N	00	N
55	20240321	100339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	8	2	0.72	6839413	6116	4.72	1111	1120	1110	1445	779	1112	1118.28	0.43	0	1	1130	1121	1111	1102	1092	1116	1097	259	333	500	800	1	1	51794579	580	12.73	0.61	12	0.01	88.00	1824.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1099	1.91	20240319	1569	-28.62	20230522	1090	2.75	20231027	1.69	N	022220	500	258 억		221165	N	N	0	N	00	N
56	20240321	090339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-2	5	-0.18	237752	214	0.17	1111	1111	1110	1445	779	1112	1110.99	0.43	0	0	1130	1121	1111	1102	1092	1116	1097	259	333	500	800	1	1	51794579	575	12.61	0.61	12	0.00	88.00	1824.00	1569	20230522	-29.25	1090	20231027	1.83	1225	-9.39	20240116	1099	1.00	20240319	1569	-29.25	20230522	1090	1.83	20231027	1.69	N	022220	500	258 억		221165	N	N	0	N	00	N
57	20240320	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-3	5	-0.27	144320049	129382	104.78	1115	1120	1101	1449	781	1115	1115.46	0.43	0	-2480	1127	1121	1110	1104	1093	1124	1107	259	334	500	800	1	1	51794579	576	12.64	0.61	12	0.25	88.00	1824.00	1569	20230522	-29.13	1090	20231027	2.02	1225	-9.22	20240116	1099	1.18	20240319	1569	-29.13	20230522	1090	2.02	20231027	1.72	N	022220	500	258 억		223646	N	N	0	N	00	N
58	20240320	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	2	2	0.18	138097403	123801	100.26	1115	1120	1101	1449	781	1115	1115.48	0.43	0	-2448	1127	1121	1110	1104	1093	1124	1107	259	334	500	800	1	1	51794579	579	12.69	0.61	12	0.24	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.72	N	022220	500	258 억		223646	N	N	0	N	00	N
59	20240320	140339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	2	2	0.18	133680751	119838	97.05	1115	1120	1101	1449	781	1115	1115.51	0.43	0	-2448	1127	1121	1110	1104	1093	1124	1107	259	334	500	800	1	1	51794579	579	12.69	0.61	12	0.23	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.72	N	022220	500	258 억		223646	N	N	0	N	00	N
60	20240320	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	1	2	0.09	131583013	117954	95.52	1115	1120	1101	1449	781	1115	1115.55	0.43	0	-2448	1127	1121	1110	1104	1093	1124	1107	259	334	500	800	1	1	51794579	578	12.68	0.61	12	0.23	88.00	1824.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1099	1.55	20240319	1569	-28.87	20230522	1090	2.39	20231027	1.72	N	022220	500	258 억		223646	N	N	0	N	00	N
61	20240320	120338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-2	5	-0.18	124609361	111694	90.46	1115	1120	1101	1449	781	1115	1115.63	0.43	0	-2448	1127	1121	1110	1104	1093	1124	1107	259	334	500	800	1	1	51794579	576	12.65	0.61	12	0.22	88.00	1824.00	1569	20230522	-29.06	1090	20231027	2.11	1225	-9.14	20240116	1099	1.27	20240319	1569	-29.06	20230522	1090	2.11	20231027	1.72	N	022220	500	258 억		223646	N	N	0	N	00	N
62	20240320	110337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	1	2	0.09	115930239	103913	84.15	1115	1120	1101	1449	781	1115	1115.65	0.43	0	-2448	1127	1121	1110	1104	1093	1124	1107	259	334	500	800	1	1	51794579	578	12.68	0.61	12	0.20	88.00	1824.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1099	1.55	20240319	1569	-28.87	20230522	1090	2.39	20231027	1.72	N	022220	500	258 억		223646	N	N	0	N	00	N
63	20240320	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	3	2	0.27	112804317	101116	81.89	1115	1120	1101	1449	781	1115	1115.59	0.43	0	-2430	1127	1121	1110	1104	1093	1124	1107	259	334	500	800	1	1	51794579	579	12.70	0.61	12	0.20	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1099	1.73	20240319	1569	-28.74	20230522	1090	2.57	20231027	1.72	N	022220	500	258 억		223646	N	N	0	N	00	N
64	20240320	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	2	2	0.18	1282442	1150	0.93	1115	1117	1115	1449	781	1115	1115.17	0.43	0	-127	1127	1121	1110	1104	1093	1124	1107	259	334	500	800	1	1	51794579	579	12.69	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1099	1.64	20240319	1569	-28.81	20230522	1090	2.48	20231027	1.72	N	022220	500	258 억		223646	N	N	0	N	00	N
65	20240319	160330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-1	5	-0.09	136454100	123480	223.28	1109	1116	1099	1450	782	1116	1105.02	0.43	0	-1243	1125	1120	1114	1109	1103	1123	1112	259	334	500	800	1	1	51794579	578	12.67	0.61	12	0.24	88.00	1824.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1099	1.46	20240319	1569	-28.94	20230522	1090	2.29	20231027	1.78	N	022220	500	258 억		224890	N	N	0	N	00	N
66	20240319	150337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-7	5	-0.63	118257064	107101	193.66	1109	1116	1099	1450	782	1116	1104.16	0.43	0	-1084	1125	1120	1114	1109	1103	1123	1112	259	334	500	800	1	1	51794579	574	12.60	0.61	12	0.21	88.00	1824.00	1569	20230522	-29.32	1090	20231027	1.74	1225	-9.47	20240116	1099	0.91	20240319	1569	-29.32	20230522	1090	1.74	20231027	1.78	N	022220	500	258 억		224890	N	N	0	N	00	N
67	20240319	140337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-11	5	-0.99	88722373	80345	145.28	1109	1116	1100	1450	782	1116	1104.27	0.43	0	485	1125	1120	1114	1109	1103	1123	1112	259	334	500	800	1	1	51794579	572	12.56	0.61	12	0.16	88.00	1824.00	1569	20230522	-29.57	1090	20231027	1.38	1225	-9.80	20240116	1100	0.45	20240319	1569	-29.57	20230522	1090	1.38	20231027	1.78	N	022220	500	258 억		224890	N	N	0	N	00	N
68	20240319	130317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-5	5	-0.45	18831538	16953	30.65	1109	1116	1109	1450	782	1116	1110.81	0.43	0	-52	1125	1120	1114	1109	1103	1123	1112	259	334	500	800	1	1	51794579	575	12.62	0.61	12	0.03	88.00	1824.00	1569	20230522	-29.19	1090	20231027	1.93	1225	-9.31	20240116	1100	1.00	20240308	1569	-29.19	20230522	1090	1.93	20231027	1.78	N	022220	500	258 억		224890	N	N	0	N	00	N
69	20240319	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-7	5	-0.63	15295344	13772	24.90	1109	1116	1109	1450	782	1116	1110.61	0.43	0	-29	1125	1120	1114	1109	1103	1123	1112	259	334	500	800	1	1	51794579	574	12.60	0.61	12	0.03	88.00	1824.00	1569	20230522	-29.32	1090	20231027	1.74	1225	-9.47	20240116	1100	0.82	20240308	1569	-29.32	20230522	1090	1.74	20231027	1.78	N	022220	500	258 억		224890	N	N	0	N	00	N
70	20240319	110336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-5	5	-0.45	10603002	9551	17.27	1109	1116	1109	1450	782	1116	1110.15	0.43	0	-29	1125	1120	1114	1109	1103	1123	1112	259	334	500	800	1	1	51794579	575	12.62	0.61	12	0.02	88.00	1824.00	1569	20230522	-29.19	1090	20231027	1.93	1225	-9.31	20240116	1100	1.00	20240308	1569	-29.19	20230522	1090	1.93	20231027	1.78	N	022220	500	258 억		224890	N	N	0	N	00	N
71	20240319	100338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-6	5	-0.54	7859940	7080	12.80	1109	1116	1109	1450	782	1116	1110.16	0.43	0	-29	1125	1120	1114	1109	1103	1123	1112	259	334	500	800	1	1	51794579	575	12.61	0.61	12	0.01	88.00	1824.00	1569	20230522	-29.25	1090	20231027	1.83	1225	-9.39	20240116	1100	0.91	20240308	1569	-29.25	20230522	1090	1.83	20231027	1.78	N	022220	500	258 억		224890	N	N	0	N	00	N
72	20240319	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-6	5	-0.54	1589432	1432	2.59	1109	1116	1109	1450	782	1116	1109.93	0.43	0	0	1125	1120	1114	1109	1103	1123	1112	259	334	500	800	1	1	51794579	575	12.61	0.61	12	0.00	88.00	1824.00	1569	20230522	-29.25	1090	20231027	1.83	1225	-9.39	20240116	1100	0.91	20240308	1569	-29.25	20230522	1090	1.83	20231027	1.78	N	022220	500	258 억		224890	N	N	0	N	00	N
73	20240318	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-5	5	-0.45	61013206	54916	191.61	1109	1119	1108	1457	785	1121	1111.03	0.44	0	-740	1131	1126	1121	1116	1111	1128	1118	259	336	500	800	1	1	51794579	578	12.68	0.61	12	0.11	88.00	1824.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1100	1.45	20240308	1569	-28.87	20230522	1090	2.39	20231027	1.78	N	022220	500	258 억		225631	N	N	0	N	00	N
74	20240318	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-10	5	-0.89	56113992	50516	176.25	1109	1119	1108	1457	785	1121	1110.82	0.44	0	-467	1131	1126	1121	1116	1111	1128	1118	259	336	500	800	1	1	51794579	575	12.62	0.61	12	0.10	88.00	1824.00	1569	20230522	-29.19	1090	20231027	1.93	1225	-9.31	20240116	1100	1.00	20240308	1569	-29.19	20230522	1090	1.93	20231027	1.78	N	022220	500	258 억		225631	N	N	0	N	00	N
75	20240318	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-4	5	-0.36	52908820	47632	166.19	1109	1119	1108	1457	785	1121	1110.78	0.44	0	-468	1131	1126	1121	1116	1111	1128	1118	259	336	500	800	1	1	51794579	579	12.69	0.61	12	0.09	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1100	1.55	20240308	1569	-28.81	20230522	1090	2.48	20231027	1.78	N	022220	500	258 억		225631	N	N	0	N	00	N
76	20240318	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-10	5	-0.89	51566102	46426	161.98	1109	1119	1108	1457	785	1121	1110.72	0.44	0	-468	1131	1126	1121	1116	1111	1128	1118	259	336	500	800	1	1	51794579	575	12.62	0.61	12	0.09	88.00	1824.00	1569	20230522	-29.19	1090	20231027	1.93	1225	-9.31	20240116	1100	1.00	20240308	1569	-29.19	20230522	1090	1.93	20231027	1.78	N	022220	500	258 억		225631	N	N	0	N	00	N
77	20240318	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-10	5	-0.89	28952516	26063	90.94	1109	1119	1109	1457	785	1121	1110.87	0.44	0	-445	1131	1126	1121	1116	1111	1128	1118	259	336	500	800	1	1	51794579	575	12.62	0.61	12	0.05	88.00	1824.00	1569	20230522	-29.19	1090	20231027	1.93	1225	-9.31	20240116	1100	1.00	20240308	1569	-29.19	20230522	1090	1.93	20231027	1.78	N	022220	500	258 억		225631	N	N	0	N	00	N
78	20240318	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-10	5	-0.89	26920576	24236	84.56	1109	1119	1109	1457	785	1121	1110.77	0.44	0	-408	1131	1126	1121	1116	1111	1128	1118	259	336	500	800	1	1	51794579	575	12.62	0.61	12	0.05	88.00	1824.00	1569	20230522	-29.19	1090	20231027	1.93	1225	-9.31	20240116	1100	1.00	20240308	1569	-29.19	20230522	1090	1.93	20231027	1.78	N	022220	500	258 억		225631	N	N	0	N	00	N
79	20240318	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-2	5	-0.18	20175990	18165	63.38	1109	1119	1109	1457	785	1121	1110.71	0.44	0	-29	1131	1126	1121	1116	1111	1128	1118	259	336	500	800	1	1	51794579	580	12.72	0.61	12	0.04	88.00	1824.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1100	1.73	20240308	1569	-28.68	20230522	1090	2.66	20231027	1.78	N	022220	500	258 억		225631	N	N	0	N	00	N
80	20240318	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-12	5	-1.07	3802744	3426	11.95	1109	1116	1109	1457	785	1121	1109.97	0.44	0	1	1131	1126	1121	1116	1111	1128	1118	259	336	500	800	1	1	51794579	574	12.60	0.61	12	0.01	88.00	1824.00	1569	20230522	-29.32	1090	20231027	1.74	1225	-9.47	20240116	1100	0.82	20240308	1569	-29.32	20230522	1090	1.74	20231027	1.78	N	022220	500	258 억		225631	N	N	0	N	00	N
81	20240315	160330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	1	2	0.09	32087076	28661	83.06	1120	1126	1116	1456	784	1120	1119.54	0.44	0	-208	1141	1130	1119	1108	1097	1136	1114	259	336	500	800	1	1	51794579	581	12.74	0.61	12	0.06	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1100	1.91	20240308	1569	-28.55	20230522	1090	2.84	20231027	1.78	N	022220	500	258 억		225839	N	N	0	N	00	N
82	20240315	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	3	2	0.27	31833730	28435	82.41	1120	1126	1116	1456	784	1120	1119.53	0.44	0	-207	1141	1130	1119	1108	1097	1136	1114	259	336	500	800	1	1	51794579	582	12.76	0.62	12	0.05	88.00	1824.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1100	2.09	20240308	1569	-28.43	20230522	1090	3.03	20231027	1.78	N	022220	500	258 억		225839	N	N	0	N	00	N
83	20240315	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-1	5	-0.09	28010182	25017	72.50	1120	1126	1116	1456	784	1120	1119.65	0.44	0	-212	1141	1130	1119	1108	1097	1136	1114	259	336	500	800	1	1	51794579	580	12.72	0.61	12	0.05	88.00	1824.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1100	1.73	20240308	1569	-28.68	20230522	1090	2.66	20231027	1.78	N	022220	500	258 억		225839	N	N	0	N	00	N
84	20240315	130332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	5	2	0.45	14629603	13078	37.90	1120	1126	1116	1456	784	1120	1118.64	0.44	0	-500	1141	1130	1119	1108	1097	1136	1114	259	336	500	800	1	1	51794579	583	12.78	0.62	12	0.03	88.00	1824.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1100	2.27	20240308	1569	-28.30	20230522	1090	3.21	20231027	1.78	N	022220	500	258 억		225839	N	N	0	N	00	N
85	20240315	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	3	2	0.27	13592757	12156	35.23	1120	1124	1116	1456	784	1120	1118.19	0.44	0	-389	1141	1130	1119	1108	1097	1136	1114	259	336	500	800	1	1	51794579	582	12.76	0.62	12	0.02	88.00	1824.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1100	2.09	20240308	1569	-28.43	20230522	1090	3.03	20231027	1.78	N	022220	500	258 억		225839	N	N	0	N	00	N
86	20240315	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	0	3	0.00	6110015	5467	15.84	1120	1124	1116	1456	784	1120	1117.62	0.44	0	-410	1141	1130	1119	1108	1097	1136	1114	259	336	500	800	1	1	51794579	580	12.73	0.61	12	0.01	88.00	1824.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1100	1.82	20240308	1569	-28.62	20230522	1090	2.75	20231027	1.78	N	022220	500	258 억		225839	N	N	0	N	00	N
87	20240315	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	3	2	0.27	4572228	4094	11.86	1120	1124	1116	1456	784	1120	1116.81	0.44	0	-19	1141	1130	1119	1108	1097	1136	1114	259	336	500	800	1	1	51794579	582	12.76	0.62	12	0.01	88.00	1824.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1100	2.09	20240308	1569	-28.43	20230522	1090	3.03	20231027	1.78	N	022220	500	258 억		225839	N	N	0	N	00	N
88	20240315	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	0	3	0.00	114240	102	0.30	1120	1120	1120	1456	784	1120	1120.00	0.44	0	-15	1141	1130	1119	1108	1097	1136	1114	259	336	500	800	1	1	51794579	580	12.73	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1100	1.82	20240308	1569	-28.62	20230522	1090	2.75	20231027	1.78	N	022220	500	258 억		225839	N	N	0	N	00	N
89	20240314	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	3	2	0.27	38292876	34364	147.32	1117	1130	1108	1452	782	1117	1114.33	0.44	0	154	1123	1120	1118	1115	1113	1119	1114	259	335	500	800	1	1	51794579	580	12.73	0.61	12	0.07	88.00	1824.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1100	1.82	20240308	1569	-28.62	20230522	1090	2.75	20231027	1.78	N	022220	500	258 억		225685	N	N	0	N	00	N
90	20240314	150329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	4	2	0.36	36993775	33202	142.34	1117	1130	1108	1452	782	1117	1114.20	0.44	0	133	1123	1120	1118	1115	1113	1119	1114	259	335	500	800	1	1	51794579	581	12.74	0.61	12	0.06	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1100	1.91	20240308	1569	-28.55	20230522	1090	2.84	20231027	1.78	N	022220	500	258 억		225685	N	N	0	N	00	N
91	20240314	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-3	5	-0.27	35600125	31956	137.00	1117	1130	1108	1452	782	1117	1114.04	0.44	0	129	1123	1120	1118	1115	1113	1119	1114	259	335	500	800	1	1	51794579	577	12.66	0.61	12	0.06	88.00	1824.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1100	1.27	20240308	1569	-29.00	20230522	1090	2.20	20231027	1.78	N	022220	500	258 억		225685	N	N	0	N	00	N
92	20240314	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-4	5	-0.36	28796600	25875	110.93	1117	1130	1108	1452	782	1117	1112.91	0.44	0	131	1123	1120	1118	1115	1113	1119	1114	259	335	500	800	1	1	51794579	576	12.65	0.61	12	0.05	88.00	1824.00	1569	20230522	-29.06	1090	20231027	2.11	1225	-9.14	20240116	1100	1.18	20240308	1569	-29.06	20230522	1090	2.11	20231027	1.78	N	022220	500	258 억		225685	N	N	0	N	00	N
93	20240314	120328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-3	5	-0.27	24762431	22249	95.38	1117	1130	1108	1452	782	1117	1112.97	0.44	0	130	1123	1120	1118	1115	1113	1119	1114	259	335	500	800	1	1	51794579	577	12.66	0.61	12	0.04	88.00	1824.00	1569	20230522	-29.00	1090	20231027	2.20	1225	-9.06	20240116	1100	1.27	20240308	1569	-29.00	20230522	1090	2.20	20231027	1.78	N	022220	500	258 억		225685	N	N	0	N	00	N
94	20240314	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	0	3	0.00	7574318	6784	29.08	1117	1130	1114	1452	782	1117	1116.50	0.44	0	-1	1123	1120	1118	1115	1113	1119	1114	259	335	500	800	1	1	51794579	579	12.69	0.61	12	0.01	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1100	1.55	20240308	1569	-28.81	20230522	1090	2.48	20231027	1.78	N	022220	500	258 억		225685	N	N	0	N	00	N
95	20240314	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	2	2	0.18	2559729	2287	9.80	1117	1130	1117	1452	782	1117	1119.25	0.44	0	-1	1123	1120	1118	1115	1113	1119	1114	259	335	500	800	1	1	51794579	580	12.72	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1100	1.73	20240308	1569	-28.68	20230522	1090	2.66	20231027	1.78	N	022220	500	258 억		225685	N	N	0	N	00	N
96	20240314	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	0	3	0.00	14521	13	0.06	1117	1117	1117	1452	782	1117	1117.00	0.44	0	-1	1123	1120	1118	1115	1113	1119	1114	259	335	500	800	1	1	51794579	579	12.69	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1100	1.55	20240308	1569	-28.81	20230522	1090	2.48	20231027	1.78	N	022220	500	258 억		225685	N	N	0	N	00	N
97	20240313	160326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-4	5	-0.36	26090271	23326	46.36	1121	1121	1116	1457	785	1121	1118.51	0.44	0	877	1147	1134	1121	1108	1095	1134	1108	259	336	500	800	1	1	51794579	579	12.69	0.61	12	0.05	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1100	1.55	20240308	1569	-28.81	20230522	1090	2.48	20231027	1.80	N	022220	500	258 억		225638	N	N	0	N	00	N
98	20240313	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-3	5	-0.27	23585098	21086	41.91	1121	1121	1116	1457	785	1121	1118.52	0.44	0	862	1147	1134	1121	1108	1095	1134	1108	259	336	500	800	1	1	51794579	579	12.70	0.61	12	0.04	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1100	1.64	20240308	1569	-28.74	20230522	1090	2.57	20231027	1.80	N	022220	500	258 억		225638	N	N	0	N	00	N
99	20240313	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-2	5	-0.18	23141033	20689	41.12	1121	1121	1116	1457	785	1121	1118.52	0.44	0	862	1147	1134	1121	1108	1095	1134	1108	259	336	500	800	1	1	51794579	580	12.72	0.61	12	0.04	88.00	1824.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1100	1.73	20240308	1569	-28.68	20230522	1090	2.66	20231027	1.80	N	022220	500	258 억		225638	N	N	0	N	00	N
100	20240313	130330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-1	5	-0.09	22518957	20133	40.01	1121	1121	1116	1457	785	1121	1118.51	0.44	0	883	1147	1134	1121	1108	1095	1134	1108	259	336	500	800	1	1	51794579	580	12.73	0.61	12	0.04	88.00	1824.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1100	1.82	20240308	1569	-28.62	20230522	1090	2.75	20231027	1.80	N	022220	500	258 억		225638	N	N	0	N	00	N
101	20240313	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	0	3	0.00	15626512	13971	27.77	1121	1121	1116	1457	785	1121	1118.50	0.44	0	862	1147	1134	1121	1108	1095	1134	1108	259	336	500	800	1	1	51794579	581	12.74	0.61	12	0.03	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1100	1.91	20240308	1569	-28.55	20230522	1090	2.84	20231027	1.80	N	022220	500	258 억		225638	N	N	0	N	00	N
102	20240313	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-3	5	-0.27	7183674	6414	12.75	1121	1121	1116	1457	785	1121	1120.00	0.44	0	-32	1147	1134	1121	1108	1095	1134	1108	259	336	500	800	1	1	51794579	579	12.70	0.61	12	0.01	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1100	1.64	20240308	1569	-28.74	20230522	1090	2.57	20231027	1.80	N	022220	500	258 억		225638	N	N	0	N	00	N
103	20240313	100326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	0	3	0.00	1992667	1782	3.54	1121	1121	1116	1457	785	1121	1118.22	0.44	0	-24	1147	1134	1121	1108	1095	1134	1108	259	336	500	800	1	1	51794579	581	12.74	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1100	1.91	20240308	1569	-28.55	20230522	1090	2.84	20231027	1.80	N	022220	500	258 억		225638	N	N	0	N	00	N
104	20240313	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	0	3	0.00	70623	63	0.13	1121	1121	1121	1457	785	1121	1121.00	0.44	0	40	1147	1134	1121	1108	1095	1134	1108	259	336	500	800	1	1	51794579	581	12.74	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1100	1.91	20240308	1569	-28.55	20230522	1090	2.84	20231027	1.80	N	022220	500	258 억		225638	N	N	0	N	00	N
105	20240312	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-6	5	-0.53	56265349	50315	198.71	1121	1134	1108	1465	789	1127	1118.26	0.43	0	2351	1133	1129	1126	1122	1119	1132	1125	259	338	500	810	1	1	51794579	581	12.74	0.61	12	0.10	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1100	1.91	20240308	1569	-28.55	20230522	1090	2.84	20231027	1.80	N	022220	500	258 억		224088	N	N	0	N	00	N
106	20240312	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-2	5	-0.18	50854445	45502	179.70	1121	1134	1108	1465	789	1127	1117.63	0.43	0	2333	1133	1129	1126	1122	1119	1132	1125	259	338	500	810	1	1	51794579	583	12.78	0.62	12	0.09	88.00	1824.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1100	2.27	20240308	1569	-28.30	20230522	1090	3.21	20231027	1.80	N	022220	500	258 억		224088	N	N	0	N	00	N
107	20240312	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	0	3	0.00	44116451	39513	156.05	1121	1134	1108	1465	789	1127	1116.50	0.43	0	1444	1133	1129	1126	1122	1119	1132	1125	259	338	500	810	1	1	51794579	584	12.81	0.62	12	0.08	88.00	1824.00	1569	20230522	-28.17	1090	20231027	3.39	1225	-8.00	20240116	1100	2.45	20240308	1569	-28.17	20230522	1090	3.39	20231027	1.80	N	022220	500	258 억		224088	N	N	0	N	00	N
108	20240312	130312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-5	5	-0.44	38208403	34253	135.28	1121	1134	1108	1465	789	1127	1115.48	0.43	0	1634	1133	1129	1126	1122	1119	1132	1125	259	338	500	810	1	1	51794579	581	12.75	0.62	12	0.07	88.00	1824.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1100	2.00	20240308	1569	-28.49	20230522	1090	2.94	20231027	1.80	N	022220	500	258 억		224088	N	N	0	N	00	N
109	20240312	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-2	5	-0.18	37990718	34059	134.51	1121	1134	1108	1465	789	1127	1115.44	0.43	0	1650	1133	1129	1126	1122	1119	1132	1125	259	338	500	810	1	1	51794579	583	12.78	0.62	12	0.07	88.00	1824.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1100	2.27	20240308	1569	-28.30	20230522	1090	3.21	20231027	1.80	N	022220	500	258 억		224088	N	N	0	N	00	N
110	20240312	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	4	2	0.35	34722713	31166	123.08	1121	1134	1108	1465	789	1127	1114.12	0.43	0	1924	1133	1129	1126	1122	1119	1132	1125	259	338	500	810	1	1	51794579	586	12.85	0.62	12	0.06	88.00	1824.00	1569	20230522	-27.92	1090	20231027	3.76	1225	-7.67	20240116	1100	2.82	20240308	1569	-27.92	20230522	1090	3.76	20231027	1.80	N	022220	500	258 억		224088	N	N	0	N	00	N
111	20240312	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-7	5	-0.62	33408910	29995	118.46	1121	1134	1108	1465	789	1127	1113.82	0.43	0	1975	1133	1129	1126	1122	1119	1132	1125	259	338	500	810	1	1	51794579	580	12.73	0.61	12	0.06	88.00	1824.00	1569	20230522	-28.62	1090	20231027	2.75	1225	-8.57	20240116	1100	1.82	20240308	1569	-28.62	20230522	1090	2.75	20231027	1.80	N	022220	500	258 억		224088	N	N	0	N	00	N
112	20240312	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-6	5	-0.53	144609	129	0.51	1121	1121	1121	1465	789	1127	1121.00	0.43	0	-19	1133	1129	1126	1122	1119	1132	1125	259	338	500	810	1	1	51794579	581	12.74	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1100	1.91	20240308	1569	-28.55	20230522	1090	2.84	20231027	1.80	N	022220	500	258 억		224088	N	N	0	N	00	N
113	20240311	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	2	2	0.18	28312795	25111	66.71	1125	1130	1123	1462	788	1125	1127.51	0.43	0	17	1145	1134	1117	1106	1089	1140	1112	259	337	500	810	1	1	51794579	584	12.81	0.62	12	0.05	88.00	1824.00	1569	20230522	-28.17	1090	20231027	3.39	1225	-8.00	20240116	1100	2.45	20240308	1569	-28.17	20230522	1090	3.39	20231027	1.79	N	022220	500	258 억		224071	N	N	0	N	00	N
114	20240311	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	0	3	0.00	28193333	25005	66.43	1125	1130	1123	1462	788	1125	1127.51	0.43	0	16	1145	1134	1117	1106	1089	1140	1112	259	337	500	810	1	1	51794579	583	12.78	0.62	12	0.05	88.00	1824.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1100	2.27	20240308	1569	-28.30	20230522	1090	3.21	20231027	1.79	N	022220	500	258 억		224071	N	N	0	N	00	N
115	20240311	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	2	2	0.18	23715273	21031	55.87	1125	1130	1125	1462	788	1125	1127.63	0.43	0	-7	1145	1134	1117	1106	1089	1140	1112	259	337	500	810	1	1	51794579	584	12.81	0.62	12	0.04	88.00	1824.00	1569	20230522	-28.17	1090	20231027	3.39	1225	-8.00	20240116	1100	2.45	20240308	1569	-28.17	20230522	1090	3.39	20231027	1.79	N	022220	500	258 억		224071	N	N	0	N	00	N
116	20240311	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	4	2	0.36	20583577	18255	48.50	1125	1130	1125	1462	788	1125	1127.56	0.43	0	-7	1145	1134	1117	1106	1089	1140	1112	259	337	500	810	1	1	51794579	585	12.83	0.62	12	0.04	88.00	1824.00	1569	20230522	-28.04	1090	20231027	3.58	1225	-7.84	20240116	1100	2.64	20240308	1569	-28.04	20230522	1090	3.58	20231027	1.79	N	022220	500	258 억		224071	N	N	0	N	00	N
117	20240311	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	5	2	0.44	18238305	16178	42.98	1125	1130	1125	1462	788	1125	1127.35	0.43	0	-7	1145	1134	1117	1106	1089	1140	1112	259	337	500	810	1	1	51794579	585	12.84	0.62	12	0.03	88.00	1824.00	1569	20230522	-27.98	1090	20231027	3.67	1225	-7.76	20240116	1100	2.73	20240308	1569	-27.98	20230522	1090	3.67	20231027	1.79	N	022220	500	258 억		224071	N	N	0	N	00	N
118	20240311	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	4	2	0.36	11687588	10379	27.57	1125	1130	1125	1462	788	1125	1126.08	0.43	0	-6	1145	1134	1117	1106	1089	1140	1112	259	337	500	810	1	1	51794579	585	12.83	0.62	12	0.02	88.00	1824.00	1569	20230522	-28.04	1090	20231027	3.58	1225	-7.84	20240116	1100	2.64	20240308	1569	-28.04	20230522	1090	3.58	20231027	1.79	N	022220	500	258 억		224071	N	N	0	N	00	N
119	20240311	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	4	2	0.36	11217279	9962	26.47	1125	1130	1125	1462	788	1125	1126.01	0.43	0	-6	1145	1134	1117	1106	1089	1140	1112	259	337	500	810	1	1	51794579	585	12.83	0.62	12	0.02	88.00	1824.00	1569	20230522	-28.04	1090	20231027	3.58	1225	-7.84	20240116	1100	2.64	20240308	1569	-28.04	20230522	1090	3.58	20231027	1.79	N	022220	500	258 억		224071	N	N	0	N	00	N
120	20240311	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	5	2	0.44	182845	162	0.43	1125	1130	1125	1462	788	1125	1128.72	0.43	0	-6	1145	1134	1117	1106	1089	1140	1112	259	337	500	810	1	1	51794579	585	12.84	0.62	12	0.00	88.00	1824.00	1569	20230522	-27.98	1090	20231027	3.67	1225	-7.76	20240116	1100	2.73	20240308	1569	-27.98	20230522	1090	3.67	20231027	1.79	N	022220	500	258 억		224071	N	N	0	N	00	N
121	20240308	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	9	2	0.81	41908805	37642	67.49	1116	1128	1100	1450	782	1116	1113.35	0.43	0	-484	1132	1124	1117	1109	1102	1128	1113	259	334	500	800	1	1	51794579	583	12.78	0.62	12	0.07	88.00	1824.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1100	2.27	20240308	1569	-28.30	20230522	1090	3.21	20231027	1.80	N	022220	500	258 억		224405	N	N	0	N	00	N
122	20240308	150319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	10	2	0.90	36408391	32754	58.73	1116	1126	1100	1450	782	1116	1111.57	0.43	0	-561	1132	1124	1117	1109	1102	1128	1113	259	334	500	800	1	1	51794579	583	12.80	0.62	12	0.06	88.00	1824.00	1569	20230522	-28.23	1090	20231027	3.30	1225	-8.08	20240116	1100	2.36	20240308	1569	-28.23	20230522	1090	3.30	20231027	1.80	N	022220	500	258 억		224405	N	N	0	N	00	N
123	20240308	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	2	2	0.18	33463993	30128	54.02	1116	1123	1100	1450	782	1116	1110.73	0.43	0	-561	1132	1124	1117	1109	1102	1128	1113	259	334	500	800	1	1	51794579	579	12.70	0.61	12	0.06	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1100	1.64	20240308	1569	-28.74	20230522	1090	2.57	20231027	1.80	N	022220	500	258 억		224405	N	N	0	N	00	N
124	20240308	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	2	2	0.18	31150393	28056	50.30	1116	1123	1100	1450	782	1116	1110.29	0.43	0	-561	1132	1124	1117	1109	1102	1128	1113	259	334	500	800	1	1	51794579	579	12.70	0.61	12	0.05	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1100	1.64	20240308	1569	-28.74	20230522	1090	2.57	20231027	1.80	N	022220	500	258 억		224405	N	N	0	N	00	N
125	20240308	120319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	5	2	0.45	29659059	26722	47.91	1116	1123	1100	1450	782	1116	1109.91	0.43	0	-561	1132	1124	1117	1109	1102	1128	1113	259	334	500	800	1	1	51794579	581	12.74	0.61	12	0.05	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1100	1.91	20240308	1569	-28.55	20230522	1090	2.84	20231027	1.80	N	022220	500	258 억		224405	N	N	0	N	00	N
126	20240308	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	3	2	0.27	27745860	25015	44.85	1116	1121	1100	1450	782	1116	1109.17	0.43	0	-561	1132	1124	1117	1109	1102	1128	1113	259	334	500	800	1	1	51794579	580	12.72	0.61	12	0.05	88.00	1824.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1100	1.73	20240308	1569	-28.68	20230522	1090	2.66	20231027	1.80	N	022220	500	258 억		224405	N	N	0	N	00	N
127	20240308	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	1	2	0.09	19638765	17769	31.86	1116	1117	1100	1450	782	1116	1105.23	0.43	0	-495	1132	1124	1117	1109	1102	1128	1113	259	334	500	800	1	1	51794579	579	12.69	0.61	12	0.03	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1100	1.55	20240308	1569	-28.81	20230522	1090	2.48	20231027	1.80	N	022220	500	258 억		224405	N	N	0	N	00	N
128	20240308	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	0	3	0.00	231012	207	0.37	1116	1116	1116	1450	782	1116	1116.00	0.43	0	-29	1132	1124	1117	1109	1102	1128	1113	259	334	500	800	1	1	51794579	578	12.68	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1110	0.54	20240307	1569	-28.87	20230522	1090	2.39	20231027	1.80	N	022220	500	258 억		224405	N	N	0	N	00	N
129	20240307	160318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-1	5	-0.09	62130167	55775	105.41	1113	1125	1110	1452	782	1117	1113.94	0.43	0	166	1130	1123	1119	1112	1108	1121	1110	259	335	500	800	1	1	51794579	578	12.68	0.61	12	0.11	88.00	1824.00	1569	20230522	-28.87	1090	20231027	2.39	1225	-8.90	20240116	1110	0.54	20240307	1569	-28.87	20230522	1090	2.39	20231027	1.81	N	022220	500	258 억		224239	N	N	0	N	00	N
130	20240307	150305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-5	5	-0.45	61966449	55628	105.13	1113	1125	1110	1452	782	1117	1113.94	0.43	0	243	1130	1123	1119	1112	1108	1121	1110	259	335	500	800	1	1	51794579	576	12.64	0.61	12	0.11	88.00	1824.00	1569	20230522	-29.13	1090	20231027	2.02	1225	-9.22	20240116	1110	0.18	20240307	1569	-29.13	20230522	1090	2.02	20231027	1.81	N	022220	500	258 억		224239	N	N	0	N	00	N
131	20240307	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-5	5	-0.45	50436654	45251	85.52	1113	1125	1110	1452	782	1117	1114.60	0.43	0	243	1130	1123	1119	1112	1108	1121	1110	259	335	500	800	1	1	51794579	576	12.64	0.61	12	0.09	88.00	1824.00	1569	20230522	-29.13	1090	20231027	2.02	1225	-9.22	20240116	1110	0.18	20240307	1569	-29.13	20230522	1090	2.02	20231027	1.81	N	022220	500	258 억		224239	N	N	0	N	00	N
132	20240307	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-2	5	-0.18	45141362	40485	76.51	1113	1125	1110	1452	782	1117	1115.01	0.43	0	74	1130	1123	1119	1112	1108	1121	1110	259	335	500	800	1	1	51794579	578	12.67	0.61	12	0.08	88.00	1824.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1110	0.45	20240307	1569	-28.94	20230522	1090	2.29	20231027	1.81	N	022220	500	258 억		224239	N	N	0	N	00	N
133	20240307	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-4	5	-0.36	28887061	25926	49.00	1113	1125	1110	1452	782	1117	1114.21	0.43	0	95	1130	1123	1119	1112	1108	1121	1110	259	335	500	800	1	1	51794579	576	12.65	0.61	12	0.05	88.00	1824.00	1569	20230522	-29.06	1090	20231027	2.11	1225	-9.14	20240116	1110	0.27	20240307	1569	-29.06	20230522	1090	2.11	20231027	1.81	N	022220	500	258 억		224239	N	N	0	N	00	N
134	20240307	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	1	2	0.09	15602586	13989	26.44	1113	1125	1110	1452	782	1117	1115.35	0.43	0	94	1130	1123	1119	1112	1108	1121	1110	259	335	500	800	1	1	51794579	579	12.70	0.61	12	0.03	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1110	0.72	20240307	1569	-28.74	20230522	1090	2.57	20231027	1.81	N	022220	500	258 억		224239	N	N	0	N	00	N
135	20240307	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	1	2	0.09	11486021	10303	19.47	1113	1125	1110	1452	782	1117	1114.82	0.43	0	94	1130	1123	1119	1112	1108	1121	1110	259	335	500	800	1	1	51794579	579	12.70	0.61	12	0.02	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1110	0.72	20240307	1569	-28.74	20230522	1090	2.57	20231027	1.81	N	022220	500	258 억		224239	N	N	0	N	00	N
136	20240307	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	2	2	0.18	754617	675	1.28	1113	1119	1113	1452	782	1117	1117.95	0.43	0	1	1130	1123	1119	1112	1108	1121	1110	259	335	500	800	1	1	51794579	580	12.72	0.61	12	0.00	88.00	1824.00	1569	20230522	-28.68	1090	20231027	2.66	1225	-8.65	20240116	1113	0.54	20240307	1569	-28.68	20230522	1090	2.66	20231027	1.81	N	022220	500	258 억		224239	N	N	0	N	00	N
137	20240306	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-1	5	-0.09	59189563	52913	90.13	1118	1126	1115	1453	783	1118	1118.63	0.44	0	-26879	1166	1142	1130	1106	1094	1136	1100	259	335	500	800	1	1	51794579	579	12.69	0.61	12	0.10	88.00	1824.00	1569	20230522	-28.81	1090	20231027	2.48	1225	-8.82	20240116	1115	0.18	20240306	1569	-28.81	20230522	1090	2.48	20231027	1.81	N	022220	500	258 억		225381	N	N	0	N	00	N
138	20240306	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	3	2	0.27	54529881	48743	83.03	1118	1126	1115	1453	783	1118	1118.72	0.44	0	-26909	1166	1142	1130	1106	1094	1136	1100	259	335	500	800	1	1	51794579	581	12.74	0.61	12	0.09	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1115	0.54	20240306	1569	-28.55	20230522	1090	2.84	20231027	1.81	N	022220	500	258 억		225381	N	N	0	N	00	N
139	20240306	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	4	2	0.36	52832788	47230	80.45	1118	1126	1115	1453	783	1118	1118.63	0.44	0	-26909	1166	1142	1130	1106	1094	1136	1100	259	335	500	800	1	1	51794579	581	12.75	0.62	12	0.09	88.00	1824.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1115	0.63	20240306	1569	-28.49	20230522	1090	2.94	20231027	1.81	N	022220	500	258 억		225381	N	N	0	N	00	N
140	20240306	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	5	2	0.45	50042718	44746	76.22	1118	1126	1115	1453	783	1118	1118.37	0.44	0	-26930	1166	1142	1130	1106	1094	1136	1100	259	335	500	800	1	1	51794579	582	12.76	0.62	12	0.09	88.00	1824.00	1569	20230522	-28.43	1090	20231027	3.03	1225	-8.33	20240116	1115	0.72	20240306	1569	-28.43	20230522	1090	3.03	20231027	1.81	N	022220	500	258 억		225381	N	N	0	N	00	N
141	20240306	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	4	2	0.36	44844210	40113	68.33	1118	1126	1115	1453	783	1118	1117.95	0.44	0	-26956	1166	1142	1130	1106	1094	1136	1100	259	335	500	800	1	1	51794579	581	12.75	0.62	12	0.08	88.00	1824.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1115	0.63	20240306	1569	-28.49	20230522	1090	2.94	20231027	1.81	N	022220	500	258 억		225381	N	N	0	N	00	N
142	20240306	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-3	5	-0.27	35478337	31728	54.04	1118	1126	1115	1453	783	1118	1118.20	0.44	0	-26976	1166	1142	1130	1106	1094	1136	1100	259	335	500	800	1	1	51794579	578	12.67	0.61	12	0.06	88.00	1824.00	1569	20230522	-28.94	1090	20231027	2.29	1225	-8.98	20240116	1115	0.00	20240306	1569	-28.94	20230522	1090	2.29	20231027	1.81	N	022220	500	258 억		225381	N	N	0	N	00	N
143	20240306	100311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	0	3	0.00	9665559	8635	14.71	1118	1126	1115	1453	783	1118	1119.35	0.44	0	-7494	1166	1142	1130	1106	1094	1136	1100	259	335	500	800	1	1	51794579	579	12.70	0.61	12	0.02	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1115	0.27	20240306	1569	-28.74	20230522	1090	2.57	20231027	1.81	N	022220	500	258 억		225381	N	N	0	N	00	N
144	20240306	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	8	2	0.72	29084	26	0.04	1118	1126	1118	1453	783	1118	1118.62	0.44	0	-5	1166	1142	1130	1106	1094	1136	1100	259	335	500	800	1	1	51794579	583	12.80	0.62	12	0.00	88.00	1824.00	1569	20230522	-28.23	1090	20231027	3.30	1225	-8.08	20240116	1118	0.72	20240306	1569	-28.23	20230522	1090	3.30	20231027	1.81	N	022220	500	258 억		225381	N	N	0	N	00	N
145	20240305	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-16	5	-1.41	63795425	56706	110.22	1134	1154	1118	1474	794	1134	1125.02	0.44	0	-980	1190	1161	1144	1115	1098	1153	1107	259	340	500	810	1	1	51794579	579	12.70	0.61	12	0.11	88.00	1824.00	1569	20230522	-28.74	1090	20231027	2.57	1225	-8.73	20240116	1118	0.00	20240305	1569	-28.74	20230522	1090	2.57	20231027	1.84	N	022220	500	258 억		225785	N	N	0	N	00	N
146	20240305	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-13	5	-1.15	57773880	51323	99.76	1134	1154	1120	1474	794	1134	1125.69	0.44	0	3893	1190	1161	1144	1115	1098	1153	1107	259	340	500	810	1	1	51794579	581	12.74	0.61	12	0.10	88.00	1824.00	1569	20230522	-28.55	1090	20231027	2.84	1225	-8.49	20240116	1120	0.09	20240305	1569	-28.55	20230522	1090	2.84	20231027	1.84	N	022220	500	258 억		225785	N	N	0	N	00	N
147	20240305	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-12	5	-1.06	47408973	42076	81.78	1134	1154	1121	1474	794	1134	1126.75	0.44	0	4778	1190	1161	1144	1115	1098	1153	1107	259	340	500	810	1	1	51794579	581	12.75	0.62	12	0.08	88.00	1824.00	1569	20230522	-28.49	1090	20231027	2.94	1225	-8.41	20240116	1121	0.09	20240305	1569	-28.49	20230522	1090	2.94	20231027	1.84	N	022220	500	258 억		225785	N	N	0	N	00	N
148	20240305	130312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-10	5	-0.88	34919003	30947	60.15	1134	1154	1121	1474	794	1134	1128.35	0.44	0	6092	1190	1161	1144	1115	1098	1153	1107	259	340	500	810	1	1	51794579	582	12.77	0.62	12	0.06	88.00	1824.00	1569	20230522	-28.36	1090	20231027	3.12	1225	-8.24	20240116	1121	0.27	20240305	1569	-28.36	20230522	1090	3.12	20231027	1.84	N	022220	500	258 억		225785	N	N	0	N	00	N
149	20240305	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-9	5	-0.79	31315017	27742	53.92	1134	1154	1121	1474	794	1134	1128.79	0.44	0	6092	1190	1161	1144	1115	1098	1153	1107	259	340	500	810	1	1	51794579	583	12.78	0.62	12	0.05	88.00	1824.00	1569	20230522	-28.30	1090	20231027	3.21	1225	-8.16	20240116	1121	0.36	20240305	1569	-28.30	20230522	1090	3.21	20231027	1.84	N	022220	500	258 억		225785	N	N	0	N	00	N
150	20240305	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	-6	5	-0.53	29323347	25974	50.48	1134	1154	1121	1474	794	1134	1128.95	0.44	0	5364	1190	1161	1144	1115	1098	1153	1107	259	340	500	810	1	1	51794579	584	12.82	0.62	12	0.05	88.00	1824.00	1569	20230522	-28.11	1090	20231027	3.49	1225	-7.92	20240116	1121	0.62	20240305	1569	-28.11	20230522	1090	3.49	20231027	1.84	N	022220	500	258 억		225785	N	N	0	N	00	N
151	20240305	100311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	2	2	0.18	5457549	4809	9.35	1134	1154	1134	1474	794	1134	1134.86	0.44	0	-342	1190	1161	1144	1115	1098	1153	1107	259	340	500	810	1	1	51794579	588	12.91	0.62	12	0.01	88.00	1824.00	1569	20230522	-27.60	1090	20231027	4.22	1225	-7.27	20240116	1122	1.25	20240129	1569	-27.60	20230522	1090	4.22	20231027	1.84	N	022220	500	258 억		225785	N	N	0	N	00	N
152	20240305	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	0	3	0.00	2560572	2258	4.39	1134	1134	1134	1474	794	1134	1134.00	0.44	0	-332	1190	1161	1144	1115	1098	1153	1107	259	340	500	810	1	1	51794579	587	12.89	0.62	12	0.00	88.00	1824.00	1569	20230522	-27.72	1090	20231027	4.04	1225	-7.43	20240116	1122	1.07	20240129	1569	-27.72	20230522	1090	4.04	20231027	1.84	N	022220	500	258 억		225785	N	N	0	N	00	N
153	20240304	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-8	5	-0.70	58273143	51444	109.35	1173	1173	1127	1484	800	1142	1132.72	0.44	0	388	1155	1148	1143	1136	1131	1146	1134	259	342	500	820	1	1	51794579	587	12.89	0.62	12	0.10	88.00	1824.00	1569	20230522	-27.72	1090	20231027	4.04	1225	-7.43	20240116	1122	1.07	20240129	1569	-27.72	20230522	1090	4.04	20231027	1.85	N	022220	500	258 억		225398	N	N	0	N	00	N
154	20240304	150310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-11	5	-0.96	49230434	43436	92.33	1173	1173	1127	1484	800	1142	1133.37	0.44	0	394	1155	1148	1143	1136	1131	1146	1134	259	342	500	820	1	1	51794579	586	12.85	0.62	12	0.08	88.00	1824.00	1569	20230522	-27.92	1090	20231027	3.76	1225	-7.67	20240116	1122	0.80	20240129	1569	-27.92	20230522	1090	3.76	20231027	1.85	N	022220	500	258 억		225398	N	N	0	N	00	N
155	20240304	140256	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-11	5	-0.96	39164237	34528	73.39	1173	1173	1127	1484	800	1142	1134.23	0.44	0	1105	1155	1148	1143	1136	1131	1146	1134	259	342	500	820	1	1	51794579	586	12.85	0.62	12	0.07	88.00	1824.00	1569	20230522	-27.92	1090	20231027	3.76	1225	-7.67	20240116	1122	0.80	20240129	1569	-27.92	20230522	1090	3.76	20231027	1.85	N	022220	500	258 억		225398	N	N	0	N	00	N
156	20240304	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-9	5	-0.79	37653900	33194	70.56	1173	1173	1127	1484	800	1142	1134.32	0.44	0	1150	1155	1148	1143	1136	1131	1146	1134	259	342	500	820	1	1	51794579	587	12.88	0.62	12	0.06	88.00	1824.00	1569	20230522	-27.79	1090	20231027	3.94	1225	-7.51	20240116	1122	0.98	20240129	1569	-27.79	20230522	1090	3.94	20231027	1.85	N	022220	500	258 억		225398	N	N	0	N	00	N
157	20240304	120256	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-8	5	-0.70	35435962	31235	66.39	1173	1173	1127	1484	800	1142	1134.45	0.44	0	1230	1155	1148	1143	1136	1131	1146	1134	259	342	500	820	1	1	51794579	587	12.89	0.62	12	0.06	88.00	1824.00	1569	20230522	-27.72	1090	20231027	4.04	1225	-7.43	20240116	1122	1.07	20240129	1569	-27.72	20230522	1090	4.04	20231027	1.85	N	022220	500	258 억		225398	N	N	0	N	00	N
158	20240304	110307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-5	5	-0.44	29276096	25786	54.81	1173	1173	1127	1484	800	1142	1135.30	0.44	0	1231	1155	1148	1143	1136	1131	1146	1134	259	342	500	820	1	1	51794579	589	12.92	0.62	12	0.05	88.00	1824.00	1569	20230522	-27.53	1090	20231027	4.31	1225	-7.18	20240116	1122	1.34	20240129	1569	-27.53	20230522	1090	4.31	20231027	1.85	N	022220	500	258 억		225398	N	N	0	N	00	N
159	20240304	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-11	5	-0.96	24464722	21528	45.76	1173	1173	1127	1484	800	1142	1136.37	0.44	0	1155	1155	1148	1143	1136	1131	1146	1134	259	342	500	820	1	1	51794579	586	12.85	0.62	12	0.04	88.00	1824.00	1569	20230522	-27.92	1090	20231027	3.76	1225	-7.67	20240116	1122	0.80	20240129	1569	-27.92	20230522	1090	3.76	20231027	1.85	N	022220	500	258 억		225398	N	N	0	N	00	N
160	20240304	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	13	2	1.14	946797	817	1.74	1173	1173	1155	1484	800	1142	1163.77	0.44	0	162	1155	1148	1143	1136	1131	1146	1134	259	342	500	820	1	1	51794579	598	13.12	0.63	12	0.00	88.00	1824.00	1569	20230522	-26.39	1090	20231027	5.96	1225	-5.71	20240116	1122	2.94	20240129	1569	-26.39	20230522	1090	5.96	20231027	1.85	N	022220	500	258 억		225398	N	N	0	N	00	N