KissMeData/086710/price/prices-20240301.csv

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
20240329,160658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7880,-120,5,-1.50,164952290,20761,52.78,8000,8040,7870,10400,5600,8000,7945.31,2.42,0,-3544,8280,8140,8000,7860,7720,8210,7930,61,2400,500,5760,10,1,12203280,962,17.13,1.35,12,0.17,460.00,5827.00,11920,20230811,-33.89,5990,20230324,31.55,9340,-15.63,20240126,7500,5.07,20240318,11920,-33.89,20230811,6270,25.68,20230425,1.66,N,086710,500,61 억,,294762,N,N,0,N,00,N
20240329,150701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7880,-120,5,-1.50,160440950,20190,51.33,8000,8040,7870,10400,5600,8000,7946.56,2.42,0,-3329,8280,8140,8000,7860,7720,8210,7930,61,2400,500,5760,10,1,12203280,962,17.13,1.35,12,0.17,460.00,5827.00,11920,20230811,-33.89,5990,20230324,31.55,9340,-15.63,20240126,7500,5.07,20240318,11920,-33.89,20230811,6270,25.68,20230425,1.66,N,086710,500,61 억,,294762,N,N,0,N,00,N
20240329,140656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7940,-60,5,-0.75,123981190,15570,39.58,8000,8040,7920,10400,5600,8000,7962.83,2.42,0,-940,8280,8140,8000,7860,7720,8210,7930,61,2400,500,5760,10,1,12203280,969,17.26,1.36,12,0.13,460.00,5827.00,11920,20230811,-33.39,5990,20230324,32.55,9340,-14.99,20240126,7500,5.87,20240318,11920,-33.39,20230811,6270,26.63,20230425,1.66,N,086710,500,61 억,,294762,N,N,0,N,00,N
20240329,130647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7950,-50,5,-0.62,67075040,8407,21.37,8000,8040,7950,10400,5600,8000,7978.48,2.42,0,41,8280,8140,8000,7860,7720,8210,7930,61,2400,500,5760,10,1,12203280,970,17.28,1.36,12,0.07,460.00,5827.00,11920,20230811,-33.31,5990,20230324,32.72,9340,-14.88,20240126,7500,6.00,20240318,11920,-33.31,20230811,6270,26.79,20230425,1.66,N,086710,500,61 억,,294762,N,N,0,N,00,N
20240329,120654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7950,-50,5,-0.62,65047680,8152,20.72,8000,8040,7950,10400,5600,8000,7979.35,2.42,0,47,8280,8140,8000,7860,7720,8210,7930,61,2400,500,5760,10,1,12203280,970,17.28,1.36,12,0.07,460.00,5827.00,11920,20230811,-33.31,5990,20230324,32.72,9340,-14.88,20240126,7500,6.00,20240318,11920,-33.31,20230811,6270,26.79,20230425,1.66,N,086710,500,61 억,,294762,N,N,0,N,00,N
20240329,110644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7980,-20,5,-0.25,56652200,7100,18.05,8000,8040,7950,10400,5600,8000,7979.18,2.42,0,204,8280,8140,8000,7860,7720,8210,7930,61,2400,500,5760,10,1,12203280,974,17.35,1.37,12,0.06,460.00,5827.00,11920,20230811,-33.05,5990,20230324,33.22,9340,-14.56,20240126,7500,6.40,20240318,11920,-33.05,20230811,6270,27.27,20230425,1.66,N,086710,500,61 억,,294762,N,N,0,N,00,N
20240329,100645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8040,40,2,0.50,44238090,5546,14.10,8000,8040,7950,10400,5600,8000,7976.58,2.42,0,695,8280,8140,8000,7860,7720,8210,7930,61,2400,500,5760,10,1,12203280,981,17.48,1.38,12,0.05,460.00,5827.00,11920,20230811,-32.55,5990,20230324,34.22,9340,-13.92,20240126,7500,7.20,20240318,11920,-32.55,20230811,6270,28.23,20230425,1.66,N,086710,500,61 억,,294762,N,N,0,N,00,N
20240329,090644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7980,-20,5,-0.25,9449260,1183,3.01,8000,8010,7980,10400,5600,8000,7987.54,2.42,0,-75,8280,8140,8000,7860,7720,8210,7930,61,2400,500,5760,10,1,12203280,974,17.35,1.37,12,0.01,460.00,5827.00,11920,20230811,-33.05,5990,20230324,33.22,9340,-14.56,20240126,7500,6.40,20240318,11920,-33.05,20230811,6270,27.27,20230425,1.66,N,086710,500,61 억,,294762,N,N,0,N,00,N
20240328,160650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8000,110,2,1.39,314044660,39136,192.05,7860,8140,7860,10250,5530,7890,8024.44,2.33,0,10268,8030,7960,7860,7790,7690,7995,7825,61,2360,500,5680,10,1,12203280,976,4.97,1.48,12,0.32,1609.00,5393.00,11920,20230811,-32.89,5970,20230323,34.00,9340,-14.35,20240126,7500,6.67,20240318,11920,-32.89,20230811,6260,27.80,20230328,1.65,N,086710,500,61 억,,284500,N,N,0,N,00,N
20240328,150651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8030,140,2,1.77,294683090,36717,180.18,7860,8140,7860,10250,5530,7890,8025.79,2.33,0,9993,8030,7960,7860,7790,7690,7995,7825,61,2360,500,5680,10,1,12203280,980,4.99,1.49,12,0.30,1609.00,5393.00,11920,20230811,-32.63,5970,20230323,34.51,9340,-14.03,20240126,7500,7.07,20240318,11920,-32.63,20230811,6260,28.27,20230328,1.65,N,086710,500,61 억,,284500,N,N,0,N,00,N
20240328,140643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7970,80,2,1.01,283363730,35305,173.25,7860,8140,7860,10250,5530,7890,8026.16,2.33,0,9139,8030,7960,7860,7790,7690,7995,7825,61,2360,500,5680,10,1,12203280,973,4.95,1.48,12,0.29,1609.00,5393.00,11920,20230811,-33.14,5970,20230323,33.50,9340,-14.67,20240126,7500,6.27,20240318,11920,-33.14,20230811,6260,27.32,20230328,1.65,N,086710,500,61 억,,284500,N,N,0,N,00,N
20240328,130641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7990,100,2,1.27,263232280,32786,160.89,7860,8140,7860,10250,5530,7890,8028.80,2.33,0,8978,8030,7960,7860,7790,7690,7995,7825,61,2360,500,5680,10,1,12203280,975,4.97,1.48,12,0.27,1609.00,5393.00,11920,20230811,-32.97,5970,20230323,33.84,9340,-14.45,20240126,7500,6.53,20240318,11920,-32.97,20230811,6260,27.64,20230328,1.65,N,086710,500,61 억,,284500,N,N,0,N,00,N
20240328,120646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8050,160,2,2.03,216695840,26985,132.42,7860,8140,7860,10250,5530,7890,8030.23,2.33,0,8434,8030,7960,7860,7790,7690,7995,7825,61,2360,500,5680,10,1,12203280,982,5.00,1.49,12,0.22,1609.00,5393.00,11920,20230811,-32.47,5970,20230323,34.84,9340,-13.81,20240126,7500,7.33,20240318,11920,-32.47,20230811,6260,28.59,20230328,1.65,N,086710,500,61 억,,284500,N,N,0,N,00,N
20240328,110646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8110,220,2,2.79,185646170,23143,113.57,7860,8140,7860,10250,5530,7890,8021.70,2.33,0,8419,8030,7960,7860,7790,7690,7995,7825,61,2360,500,5680,10,1,12203280,990,5.04,1.50,12,0.19,1609.00,5393.00,11920,20230811,-31.96,5970,20230323,35.85,9340,-13.17,20240126,7500,8.13,20240318,11920,-31.96,20230811,6260,29.55,20230328,1.65,N,086710,500,61 억,,284500,N,N,0,N,00,N
20240328,100640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8000,110,2,1.39,48795980,6129,30.08,7860,8020,7860,10250,5530,7890,7961.49,2.33,0,1287,8030,7960,7860,7790,7690,7995,7825,61,2360,500,5680,10,1,12203280,976,4.97,1.48,12,0.05,1609.00,5393.00,11920,20230811,-32.89,5970,20230323,34.00,9340,-14.35,20240126,7500,6.67,20240318,11920,-32.89,20230811,6260,27.80,20230328,1.65,N,086710,500,61 억,,284500,N,N,0,N,00,N
20240328,090657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7930,40,2,0.51,3991290,505,2.48,7860,7930,7860,10250,5530,7890,7903.54,2.33,0,237,8030,7960,7860,7790,7690,7995,7825,61,2360,500,5680,10,1,12203280,968,4.93,1.47,12,0.00,1609.00,5393.00,11920,20230811,-33.47,5970,20230323,32.83,9340,-15.10,20240126,7500,5.73,20240318,11920,-33.47,20230811,6260,26.68,20230328,1.65,N,086710,500,61 억,,284500,N,N,0,N,00,N
20240327,160653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7890,90,2,1.15,160146490,20375,91.80,7800,7930,7760,10140,5460,7800,7859.19,2.34,0,-1209,7920,7860,7800,7740,7680,7830,7710,61,2340,500,5610,10,1,12203280,963,4.90,1.46,12,0.17,1609.00,5393.00,11920,20230811,-33.81,5970,20230323,32.16,9340,-15.52,20240126,7500,5.20,20240318,11920,-33.81,20230811,6050,30.41,20230327,1.68,N,086710,500,61 억,,285764,N,N,0,N,00,N
20240327,150655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7910,110,2,1.41,139579290,17774,80.08,7800,7930,7760,10140,5460,7800,7853.00,2.34,0,-1272,7920,7860,7800,7740,7680,7830,7710,61,2340,500,5610,10,1,12203280,965,4.92,1.47,12,0.15,1609.00,5393.00,11920,20230811,-33.64,5970,20230323,32.50,9340,-15.31,20240126,7500,5.47,20240318,11920,-33.64,20230811,6050,30.74,20230327,1.68,N,086710,500,61 억,,285764,N,N,0,N,00,N
20240327,140654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7900,100,2,1.28,111582150,14232,64.12,7800,7900,7760,10140,5460,7800,7840.23,2.34,0,-1450,7920,7860,7800,7740,7680,7830,7710,61,2340,500,5610,10,1,12203280,964,4.91,1.46,12,0.12,1609.00,5393.00,11920,20230811,-33.72,5970,20230323,32.33,9340,-15.42,20240126,7500,5.33,20240318,11920,-33.72,20230811,6050,30.58,20230327,1.68,N,086710,500,61 억,,285764,N,N,0,N,00,N
20240327,130655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,20,2,0.26,96570540,12323,55.52,7800,7900,7760,10140,5460,7800,7836.61,2.34,0,-1534,7920,7860,7800,7740,7680,7830,7710,61,2340,500,5610,10,1,12203280,954,4.86,1.45,12,0.10,1609.00,5393.00,11920,20230811,-34.40,5970,20230323,30.99,9340,-16.27,20240126,7500,4.27,20240318,11920,-34.40,20230811,6050,29.26,20230327,1.68,N,086710,500,61 억,,285764,N,N,0,N,00,N
20240327,120657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7860,60,2,0.77,90971150,11607,52.29,7800,7900,7760,10140,5460,7800,7837.61,2.34,0,-1592,7920,7860,7800,7740,7680,7830,7710,61,2340,500,5610,10,1,12203280,959,4.89,1.46,12,0.10,1609.00,5393.00,11920,20230811,-34.06,5970,20230323,31.66,9340,-15.85,20240126,7500,4.80,20240318,11920,-34.06,20230811,6050,29.92,20230327,1.68,N,086710,500,61 억,,285764,N,N,0,N,00,N
20240327,110653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,20,2,0.26,76283080,9729,43.83,7800,7900,7760,10140,5460,7800,7840.79,2.34,0,-1592,7920,7860,7800,7740,7680,7830,7710,61,2340,500,5610,10,1,12203280,954,4.86,1.45,12,0.08,1609.00,5393.00,11920,20230811,-34.40,5970,20230323,30.99,9340,-16.27,20240126,7500,4.27,20240318,11920,-34.40,20230811,6050,29.26,20230327,1.68,N,086710,500,61 억,,285764,N,N,0,N,00,N
20240327,100650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7870,70,2,0.90,42847260,5461,24.60,7800,7900,7760,10140,5460,7800,7846.05,2.34,0,-1845,7920,7860,7800,7740,7680,7830,7710,61,2340,500,5610,10,1,12203280,960,4.89,1.46,12,0.04,1609.00,5393.00,11920,20230811,-33.98,5970,20230323,31.83,9340,-15.74,20240126,7500,4.93,20240318,11920,-33.98,20230811,6050,30.08,20230327,1.68,N,086710,500,61 억,,285764,N,N,0,N,00,N
20240327,090655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7790,-10,5,-0.13,218310,28,0.13,7800,7800,7790,10140,5460,7800,7796.79,2.34,0,-1,7920,7860,7800,7740,7680,7830,7710,61,2340,500,5610,10,1,12203280,951,4.84,1.44,12,0.00,1609.00,5393.00,11920,20230811,-34.65,5970,20230323,30.49,9340,-16.60,20240126,7500,3.87,20240318,11920,-34.65,20230811,6050,28.76,20230327,1.68,N,086710,500,61 억,,285764,N,N,0,N,00,N
20240326,160549,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7800,-20,5,-0.26,172824720,22196,97.85,7820,7860,7740,10160,5480,7820,7785.81,2.34,0,736,7920,7870,7810,7760,7700,7895,7785,61,2340,500,5630,10,1,12203280,952,4.85,1.45,12,0.18,1609.00,5393.00,11920,20230811,-34.56,5970,20230323,30.65,9340,-16.49,20240126,7500,4.00,20240318,11920,-34.56,20230811,6050,28.93,20230327,1.62,N,086710,500,61 억,,285012,N,N,0,N,00,N
20240326,150646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7750,-70,5,-0.90,157957450,20284,89.42,7820,7860,7740,10160,5480,7820,7787.29,2.34,0,571,7920,7870,7810,7760,7700,7895,7785,61,2340,500,5630,10,1,12203280,946,4.82,1.44,12,0.17,1609.00,5393.00,11920,20230811,-34.98,5970,20230323,29.82,9340,-17.02,20240126,7500,3.33,20240318,11920,-34.98,20230811,6050,28.10,20230327,1.62,N,086710,500,61 억,,285012,N,N,0,N,00,N
20240326,140642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7780,-40,5,-0.51,138055110,17719,78.11,7820,7860,7740,10160,5480,7820,7791.36,2.34,0,-241,7920,7870,7810,7760,7700,7895,7785,61,2340,500,5630,10,1,12203280,949,4.84,1.44,12,0.15,1609.00,5393.00,11920,20230811,-34.73,5970,20230323,30.32,9340,-16.70,20240126,7500,3.73,20240318,11920,-34.73,20230811,6050,28.60,20230327,1.62,N,086710,500,61 억,,285012,N,N,0,N,00,N
20240326,130640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7780,-40,5,-0.51,103986850,13331,58.77,7820,7860,7780,10160,5480,7820,7800.38,2.34,0,-1556,7920,7870,7810,7760,7700,7895,7785,61,2340,500,5630,10,1,12203280,949,4.84,1.44,12,0.11,1609.00,5393.00,11920,20230811,-34.73,5970,20230323,30.32,9340,-16.70,20240126,7500,3.73,20240318,11920,-34.73,20230811,6050,28.60,20230327,1.62,N,086710,500,61 억,,285012,N,N,0,N,00,N
20240326,120643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7800,-20,5,-0.26,69556530,8915,39.30,7820,7860,7780,10160,5480,7820,7802.19,2.34,0,-1651,7920,7870,7810,7760,7700,7895,7785,61,2340,500,5630,10,1,12203280,952,4.85,1.45,12,0.07,1609.00,5393.00,11920,20230811,-34.56,5970,20230323,30.65,9340,-16.49,20240126,7500,4.00,20240318,11920,-34.56,20230811,6050,28.93,20230327,1.62,N,086710,500,61 억,,285012,N,N,0,N,00,N
20240326,110636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7790,-30,5,-0.38,49762540,6379,28.12,7820,7860,7780,10160,5480,7820,7800.99,2.34,0,-1314,7920,7870,7810,7760,7700,7895,7785,61,2340,500,5630,10,1,12203280,951,4.84,1.44,12,0.05,1609.00,5393.00,11920,20230811,-34.65,5970,20230323,30.49,9340,-16.60,20240126,7500,3.87,20240318,11920,-34.65,20230811,6050,28.76,20230327,1.62,N,086710,500,61 억,,285012,N,N,0,N,00,N
20240326,100645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7840,20,2,0.26,9126120,1167,5.14,7820,7860,7790,10160,5480,7820,7820.15,2.34,0,-175,7920,7870,7810,7760,7700,7895,7785,61,2340,500,5630,10,1,12203280,957,4.87,1.45,12,0.01,1609.00,5393.00,11920,20230811,-34.23,5970,20230323,31.32,9340,-16.06,20240126,7500,4.53,20240318,11920,-34.23,20230811,6050,29.59,20230327,1.62,N,086710,500,61 억,,285012,N,N,0,N,00,N
20240326,090643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7800,-20,5,-0.26,2653380,340,1.50,7820,7820,7800,10160,5480,7820,7804.06,2.34,0,-202,7920,7870,7810,7760,7700,7895,7785,61,2340,500,5630,10,1,12203280,952,4.85,1.45,12,0.00,1609.00,5393.00,11920,20230811,-34.56,5970,20230323,30.65,9340,-16.49,20240126,7500,4.00,20240318,11920,-34.56,20230811,6050,28.93,20230327,1.62,N,086710,500,61 억,,285012,N,N,0,N,00,N
20240325,160705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,10,2,0.13,176362200,22634,87.89,7750,7860,7750,10150,5470,7810,7791.89,2.33,0,1051,7910,7860,7810,7760,7710,7835,7735,61,2340,500,5620,10,1,12203280,954,4.86,1.45,12,0.19,1609.00,5393.00,11920,20230811,-34.40,5970,20230320,30.99,9340,-16.27,20240126,7500,4.27,20240318,11920,-34.40,20230811,6050,29.26,20230327,1.62,N,086710,500,61 억,,283961,N,N,0,N,00,N
20240325,150709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7770,-40,5,-0.51,167047420,21435,83.24,7750,7860,7750,10150,5470,7810,7793.21,2.33,0,627,7910,7860,7810,7760,7710,7835,7735,61,2340,500,5620,10,1,12203280,948,4.83,1.44,12,0.18,1609.00,5393.00,11920,20230811,-34.82,5970,20230320,30.15,9340,-16.81,20240126,7500,3.60,20240318,11920,-34.82,20230811,6050,28.43,20230327,1.62,N,086710,500,61 억,,283961,N,N,0,N,00,N
20240325,140707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7810,0,3,0.00,87883750,11257,43.71,7750,7860,7750,10150,5470,7810,7807.03,2.33,0,422,7910,7860,7810,7760,7710,7835,7735,61,2340,500,5620,10,1,12203280,953,4.85,1.45,12,0.09,1609.00,5393.00,11920,20230811,-34.48,5970,20230320,30.82,9340,-16.38,20240126,7500,4.13,20240318,11920,-34.48,20230811,6050,29.09,20230327,1.62,N,086710,500,61 억,,283961,N,N,0,N,00,N
20240325,130709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,10,2,0.13,76784160,9836,38.20,7750,7860,7750,10150,5470,7810,7806.44,2.33,0,294,7910,7860,7810,7760,7710,7835,7735,61,2340,500,5620,10,1,12203280,954,4.86,1.45,12,0.08,1609.00,5393.00,11920,20230811,-34.40,5970,20230320,30.99,9340,-16.27,20240126,7500,4.27,20240318,11920,-34.40,20230811,6050,29.26,20230327,1.62,N,086710,500,61 억,,283961,N,N,0,N,00,N
20240325,120710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,10,2,0.13,68241820,8744,33.95,7750,7860,7750,10150,5470,7810,7804.42,2.33,0,274,7910,7860,7810,7760,7710,7835,7735,61,2340,500,5620,10,1,12203280,954,4.86,1.45,12,0.07,1609.00,5393.00,11920,20230811,-34.40,5970,20230320,30.99,9340,-16.27,20240126,7500,4.27,20240318,11920,-34.40,20230811,6050,29.26,20230327,1.62,N,086710,500,61 억,,283961,N,N,0,N,00,N
20240325,110708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7770,-40,5,-0.51,61460350,7876,30.58,7750,7860,7750,10150,5470,7810,7803.50,2.33,0,193,7910,7860,7810,7760,7710,7835,7735,61,2340,500,5620,10,1,12203280,948,4.83,1.44,12,0.06,1609.00,5393.00,11920,20230811,-34.82,5970,20230320,30.15,9340,-16.81,20240126,7500,3.60,20240318,11920,-34.82,20230811,6050,28.43,20230327,1.62,N,086710,500,61 억,,283961,N,N,0,N,00,N
20240325,100708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7790,-20,5,-0.26,27863530,3566,13.85,7750,7860,7750,10150,5470,7810,7813.67,2.33,0,-729,7910,7860,7810,7760,7710,7835,7735,61,2340,500,5620,10,1,12203280,951,4.84,1.44,12,0.03,1609.00,5393.00,11920,20230811,-34.65,5970,20230320,30.49,9340,-16.60,20240126,7500,3.87,20240318,11920,-34.65,20230811,6050,28.76,20230327,1.62,N,086710,500,61 억,,283961,N,N,0,N,00,N
20240325,090710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7800,-10,5,-0.13,412200,53,0.21,7750,7800,7750,10150,5470,7810,7777.36,2.33,0,-29,7910,7860,7810,7760,7710,7835,7735,61,2340,500,5620,10,1,12203280,952,4.85,1.45,12,0.00,1609.00,5393.00,11920,20230811,-34.56,5970,20230320,30.65,9340,-16.49,20240126,7500,4.00,20240318,11920,-34.56,20230811,6050,28.93,20230327,1.62,N,086710,500,61 억,,283961,N,N,0,N,00,N
20240322,160708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7810,-30,5,-0.38,200741490,25752,96.13,7850,7860,7760,10190,5490,7840,7795.18,2.35,0,-2354,7946,7892,7826,7772,7706,7920,7800,61,2350,500,5640,10,1,12203280,953,4.85,1.45,12,0.21,1609.00,5393.00,11920,20230811,-34.48,5950,20230317,31.26,9340,-16.38,20240126,7500,4.13,20240318,11920,-34.48,20230811,5970,30.82,20230323,1.62,N,086710,500,61 억,,286274,N,N,0,N,00,N
20240322,150710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,-20,5,-0.26,195613160,25095,93.67,7850,7860,7760,10190,5490,7840,7794.91,2.35,0,-2212,7946,7892,7826,7772,7706,7920,7800,61,2350,500,5640,10,1,12203280,954,4.86,1.45,12,0.21,1609.00,5393.00,11920,20230811,-34.40,5950,20230317,31.43,9340,-16.27,20240126,7500,4.27,20240318,11920,-34.40,20230811,5970,30.99,20230323,1.62,N,086710,500,61 억,,286274,N,N,0,N,00,N
20240322,140703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7780,-60,5,-0.77,193875140,24872,92.84,7850,7860,7760,10190,5490,7840,7794.92,2.35,0,-2046,7946,7892,7826,7772,7706,7920,7800,61,2350,500,5640,10,1,12203280,949,4.84,1.44,12,0.20,1609.00,5393.00,11920,20230811,-34.73,5950,20230317,30.76,9340,-16.70,20240126,7500,3.73,20240318,11920,-34.73,20230811,5970,30.32,20230323,1.62,N,086710,500,61 억,,286274,N,N,0,N,00,N
20240322,130706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7830,-10,5,-0.13,104047270,13321,49.72,7850,7860,7770,10190,5490,7840,7810.77,2.35,0,-978,7946,7892,7826,7772,7706,7920,7800,61,2350,500,5640,10,1,12203280,956,4.87,1.45,12,0.11,1609.00,5393.00,11920,20230811,-34.31,5950,20230317,31.60,9340,-16.17,20240126,7500,4.40,20240318,11920,-34.31,20230811,5970,31.16,20230323,1.62,N,086710,500,61 억,,286274,N,N,0,N,00,N
20240322,120701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7770,-70,5,-0.89,92894050,11890,44.38,7850,7860,7770,10190,5490,7840,7812.79,2.35,0,-593,7946,7892,7826,7772,7706,7920,7800,61,2350,500,5640,10,1,12203280,948,4.83,1.44,12,0.10,1609.00,5393.00,11920,20230811,-34.82,5950,20230317,30.59,9340,-16.81,20240126,7500,3.60,20240318,11920,-34.82,20230811,5970,30.15,20230323,1.62,N,086710,500,61 억,,286274,N,N,0,N,00,N
20240322,110709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7830,-10,5,-0.13,39656260,5061,18.89,7850,7860,7770,10190,5490,7840,7835.66,2.35,0,-589,7946,7892,7826,7772,7706,7920,7800,61,2350,500,5640,10,1,12203280,956,4.87,1.45,12,0.04,1609.00,5393.00,11920,20230811,-34.31,5950,20230317,31.60,9340,-16.17,20240126,7500,4.40,20240318,11920,-34.31,20230811,5970,31.16,20230323,1.62,N,086710,500,61 억,,286274,N,N,0,N,00,N
20240322,100703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7850,10,2,0.13,27508360,3511,13.11,7850,7860,7770,10190,5490,7840,7834.91,2.35,0,-364,7946,7892,7826,7772,7706,7920,7800,61,2350,500,5640,10,1,12203280,958,4.88,1.46,12,0.03,1609.00,5393.00,11920,20230811,-34.14,5950,20230317,31.93,9340,-15.95,20240126,7500,4.67,20240318,11920,-34.14,20230811,5970,31.49,20230323,1.62,N,086710,500,61 억,,286274,N,N,0,N,00,N
20240322,090700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7840,0,3,0.00,3067470,391,1.46,7850,7850,7830,10190,5490,7840,7845.19,2.35,0,-83,7946,7892,7826,7772,7706,7920,7800,61,2350,500,5640,10,1,12203280,957,4.87,1.45,12,0.00,1609.00,5393.00,11920,20230811,-34.23,5950,20230317,31.76,9340,-16.06,20240126,7500,4.53,20240318,11920,-34.23,20230811,5970,31.32,20230323,1.62,N,086710,500,61 억,,286274,N,N,0,N,00,N
20240321,160708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7840,80,2,1.03,199923940,25585,165.45,7760,7880,7760,10080,5440,7760,7814.11,2.34,0,528,7826,7792,7736,7702,7646,7810,7720,61,2320,500,5580,10,1,12203280,957,4.87,1.45,12,0.21,1609.00,5393.00,11920,20230811,-34.23,5830,20230316,34.48,9340,-16.06,20240126,7500,4.53,20240318,11920,-34.23,20230811,5970,31.32,20230323,1.61,N,086710,500,61 억,,285542,N,N,0,N,00,N
20240321,150703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,60,2,0.77,181850690,23275,150.51,7760,7880,7760,10080,5440,7760,7813.13,2.34,0,489,7826,7792,7736,7702,7646,7810,7720,61,2320,500,5580,10,1,12203280,954,4.86,1.45,12,0.19,1609.00,5393.00,11920,20230811,-34.40,5830,20230316,34.13,9340,-16.27,20240126,7500,4.27,20240318,11920,-34.40,20230811,5970,30.99,20230323,1.61,N,086710,500,61 억,,285542,N,N,0,N,00,N
20240321,140703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7830,70,2,0.90,138571280,17742,114.73,7760,7880,7760,10080,5440,7760,7810.35,2.34,0,283,7826,7792,7736,7702,7646,7810,7720,61,2320,500,5580,10,1,12203280,956,4.87,1.45,12,0.15,1609.00,5393.00,11920,20230811,-34.31,5830,20230316,34.31,9340,-16.17,20240126,7500,4.40,20240318,11920,-34.31,20230811,5970,31.16,20230323,1.61,N,086710,500,61 억,,285542,N,N,0,N,00,N
20240321,130653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7790,30,2,0.39,107018710,13693,88.55,7760,7880,7760,10080,5440,7760,7815.58,2.34,0,-246,7826,7792,7736,7702,7646,7810,7720,61,2320,500,5580,10,1,12203280,951,4.84,1.44,12,0.11,1609.00,5393.00,11920,20230811,-34.65,5830,20230316,33.62,9340,-16.60,20240126,7500,3.87,20240318,11920,-34.65,20230811,5970,30.49,20230323,1.61,N,086710,500,61 억,,285542,N,N,0,N,00,N
20240321,120703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7800,40,2,0.52,90340980,11550,74.69,7760,7880,7760,10080,5440,7760,7821.73,2.34,0,-330,7826,7792,7736,7702,7646,7810,7720,61,2320,500,5580,10,1,12203280,952,4.85,1.45,12,0.09,1609.00,5393.00,11920,20230811,-34.56,5830,20230316,33.79,9340,-16.49,20240126,7500,4.00,20240318,11920,-34.56,20230811,5970,30.65,20230323,1.61,N,086710,500,61 억,,285542,N,N,0,N,00,N
20240321,110701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,60,2,0.77,69204400,8844,57.19,7760,7880,7760,10080,5440,7760,7825.01,2.34,0,483,7826,7792,7736,7702,7646,7810,7720,61,2320,500,5580,10,1,12203280,954,4.86,1.45,12,0.07,1609.00,5393.00,11920,20230811,-34.40,5830,20230316,34.13,9340,-16.27,20240126,7500,4.27,20240318,11920,-34.40,20230811,5970,30.99,20230323,1.61,N,086710,500,61 억,,285542,N,N,0,N,00,N
20240321,100705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7830,70,2,0.90,43196790,5522,35.71,7760,7880,7760,10080,5440,7760,7822.67,2.34,0,868,7826,7792,7736,7702,7646,7810,7720,61,2320,500,5580,10,1,12203280,956,4.87,1.45,12,0.05,1609.00,5393.00,11920,20230811,-34.31,5830,20230316,34.31,9340,-16.17,20240126,7500,4.40,20240318,11920,-34.31,20230811,5970,31.16,20230323,1.61,N,086710,500,61 억,,285542,N,N,0,N,00,N
20240321,090707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7800,40,2,0.52,1980020,255,1.65,7760,7800,7760,10080,5440,7760,7764.78,2.34,0,10,7826,7792,7736,7702,7646,7810,7720,61,2320,500,5580,10,1,12203280,952,4.85,1.45,12,0.00,1609.00,5393.00,11920,20230811,-34.56,5830,20230316,33.79,9340,-16.49,20240126,7500,4.00,20240318,11920,-34.56,20230811,5970,30.65,20230323,1.61,N,086710,500,61 억,,285542,N,N,0,N,00,N
20240320,160656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7760,80,2,1.04,119274640,15414,95.44,7680,7770,7680,9980,5380,7680,7737.70,2.35,0,-1158,7786,7732,7696,7642,7606,7760,7670,61,2300,500,5520,10,1,12203280,947,4.82,1.44,12,0.13,1609.00,5393.00,11920,20230811,-34.90,5830,20230315,33.10,9340,-16.92,20240126,7500,3.47,20240318,11920,-34.90,20230811,5970,29.98,20230320,1.61,N,086710,500,61 억,,286700,N,N,0,N,00,N
20240320,150658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7740,60,2,0.78,97705340,12634,78.22,7680,7760,7680,9980,5380,7680,7733.52,2.35,0,-983,7786,7732,7696,7642,7606,7760,7670,61,2300,500,5520,10,1,12203280,945,4.81,1.44,12,0.10,1609.00,5393.00,11920,20230811,-35.07,5830,20230315,32.76,9340,-17.13,20240126,7500,3.20,20240318,11920,-35.07,20230811,5970,29.65,20230320,1.61,N,086710,500,61 억,,286700,N,N,0,N,00,N
20240320,140703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7750,70,2,0.91,80067840,10353,64.10,7680,7760,7680,9980,5380,7680,7733.78,2.35,0,-818,7786,7732,7696,7642,7606,7760,7670,61,2300,500,5520,10,1,12203280,946,4.82,1.44,12,0.08,1609.00,5393.00,11920,20230811,-34.98,5830,20230315,32.93,9340,-17.02,20240126,7500,3.33,20240318,11920,-34.98,20230811,5970,29.82,20230320,1.61,N,086710,500,61 억,,286700,N,N,0,N,00,N
20240320,130703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7740,60,2,0.78,50719070,6566,40.65,7680,7750,7680,9980,5380,7680,7724.50,2.35,0,-1639,7786,7732,7696,7642,7606,7760,7670,61,2300,500,5520,10,1,12203280,945,4.81,1.44,12,0.05,1609.00,5393.00,11920,20230811,-35.07,5830,20230315,32.76,9340,-17.13,20240126,7500,3.20,20240318,11920,-35.07,20230811,5970,29.65,20230320,1.61,N,086710,500,61 억,,286700,N,N,0,N,00,N
20240320,120656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7730,50,2,0.65,47059490,6093,37.73,7680,7750,7680,9980,5380,7680,7723.53,2.35,0,-1573,7786,7732,7696,7642,7606,7760,7670,61,2300,500,5520,10,1,12203280,943,4.80,1.43,12,0.05,1609.00,5393.00,11920,20230811,-35.15,5830,20230315,32.59,9340,-17.24,20240126,7500,3.07,20240318,11920,-35.15,20230811,5970,29.48,20230320,1.61,N,086710,500,61 억,,286700,N,N,0,N,00,N
20240320,110658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7720,40,2,0.52,42024420,5441,33.69,7680,7750,7680,9980,5380,7680,7723.66,2.35,0,-1017,7786,7732,7696,7642,7606,7760,7670,61,2300,500,5520,10,1,12203280,942,4.80,1.43,12,0.04,1609.00,5393.00,11920,20230811,-35.23,5830,20230315,32.42,9340,-17.34,20240126,7500,2.93,20240318,11920,-35.23,20230811,5970,29.31,20230320,1.61,N,086710,500,61 억,,286700,N,N,0,N,00,N
20240320,100656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7740,60,2,0.78,21670550,2812,17.41,7680,7740,7680,9980,5380,7680,7706.45,2.35,0,-720,7786,7732,7696,7642,7606,7760,7670,61,2300,500,5520,10,1,12203280,945,4.81,1.44,12,0.02,1609.00,5393.00,11920,20230811,-35.07,5830,20230315,32.76,9340,-17.13,20240126,7500,3.20,20240318,11920,-35.07,20230811,5970,29.65,20230320,1.61,N,086710,500,61 억,,286700,N,N,0,N,00,N
20240320,090656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7720,40,2,0.52,6782180,883,5.47,7680,7720,7680,9980,5380,7680,7680.84,2.35,0,-27,7786,7732,7696,7642,7606,7760,7670,61,2300,500,5520,10,1,12203280,942,4.80,1.43,12,0.01,1609.00,5393.00,11920,20230811,-35.23,5830,20230315,32.42,9340,-17.34,20240126,7500,2.93,20240318,11920,-35.23,20230811,5970,29.31,20230320,1.61,N,086710,500,61 억,,286700,N,N,0,N,00,N
20240319,160648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7680,20,2,0.26,124378230,16151,52.34,7660,7750,7660,9950,5370,7660,7700.96,2.37,0,-1576,7873,7766,7633,7526,7393,7820,7580,61,2290,500,5510,10,1,12203280,937,4.77,1.42,12,0.13,1609.00,5393.00,11920,20230811,-35.57,5800,20230314,32.41,9340,-17.77,20240126,7500,2.40,20240318,11920,-35.57,20230811,5970,28.64,20230320,1.62,N,086710,500,61 억,,289048,N,N,0,N,00,N
20240319,150658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7700,40,2,0.52,114022390,14803,47.97,7660,7750,7660,9950,5370,7660,7702.65,2.37,0,-1506,7873,7766,7633,7526,7393,7820,7580,61,2290,500,5510,10,1,12203280,940,4.79,1.43,12,0.12,1609.00,5393.00,11920,20230811,-35.40,5800,20230314,32.76,9340,-17.56,20240126,7500,2.67,20240318,11920,-35.40,20230811,5970,28.98,20230320,1.62,N,086710,500,61 억,,289048,N,N,0,N,00,N
20240319,140659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7660,0,3,0.00,102070060,13247,42.93,7660,7750,7660,9950,5370,7660,7705.15,2.37,0,-1116,7873,7766,7633,7526,7393,7820,7580,61,2290,500,5510,10,1,12203280,935,4.76,1.42,12,0.11,1609.00,5393.00,11920,20230811,-35.74,5800,20230314,32.07,9340,-17.99,20240126,7500,2.13,20240318,11920,-35.74,20230811,5970,28.31,20230320,1.62,N,086710,500,61 억,,289048,N,N,0,N,00,N
20240319,130629,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7690,30,2,0.39,89647120,11628,37.68,7660,7750,7660,9950,5370,7660,7709.59,2.37,0,-1084,7873,7766,7633,7526,7393,7820,7580,61,2290,500,5510,10,1,12203280,938,4.78,1.43,12,0.10,1609.00,5393.00,11920,20230811,-35.49,5800,20230314,32.59,9340,-17.67,20240126,7500,2.53,20240318,11920,-35.49,20230811,5970,28.81,20230320,1.62,N,086710,500,61 억,,289048,N,N,0,N,00,N
20240319,120654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7730,70,2,0.91,62565850,8116,26.30,7660,7750,7660,9950,5370,7660,7708.95,2.37,0,-55,7873,7766,7633,7526,7393,7820,7580,61,2290,500,5510,10,1,12203280,943,4.80,1.43,12,0.07,1609.00,5393.00,11920,20230811,-35.15,5800,20230314,33.28,9340,-17.24,20240126,7500,3.07,20240318,11920,-35.15,20230811,5970,29.48,20230320,1.62,N,086710,500,61 억,,289048,N,N,0,N,00,N
20240319,110653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7730,70,2,0.91,60726690,7878,25.53,7660,7750,7660,9950,5370,7660,7708.39,2.37,0,38,7873,7766,7633,7526,7393,7820,7580,61,2290,500,5510,10,1,12203280,943,4.80,1.43,12,0.06,1609.00,5393.00,11920,20230811,-35.15,5800,20230314,33.28,9340,-17.24,20240126,7500,3.07,20240318,11920,-35.15,20230811,5970,29.48,20230320,1.62,N,086710,500,61 억,,289048,N,N,0,N,00,N
20240319,100657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7730,70,2,0.91,41629850,5408,17.52,7660,7740,7660,9950,5370,7660,7697.83,2.37,0,921,7873,7766,7633,7526,7393,7820,7580,61,2290,500,5510,10,1,12203280,943,4.80,1.43,12,0.04,1609.00,5393.00,11920,20230811,-35.15,5800,20230314,33.28,9340,-17.24,20240126,7500,3.07,20240318,11920,-35.15,20230811,5970,29.48,20230320,1.62,N,086710,500,61 억,,289048,N,N,0,N,00,N
20240319,090656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7730,70,2,0.91,2763830,360,1.17,7660,7730,7660,9950,5370,7660,7677.31,2.37,0,-11,7873,7766,7633,7526,7393,7820,7580,61,2290,500,5510,10,1,12203280,943,4.80,1.43,12,0.00,1609.00,5393.00,11920,20230811,-35.15,5800,20230314,33.28,9340,-17.24,20240126,7500,3.07,20240318,11920,-35.15,20230811,5970,29.48,20230320,1.62,N,086710,500,61 억,,289048,N,N,0,N,00,N
20240318,160652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7660,10,2,0.13,234687200,30859,114.36,7650,7740,7500,9940,5360,7650,7605.15,2.34,0,3967,7796,7722,7656,7582,7516,7690,7550,61,2290,500,5500,10,1,12203280,935,4.76,1.42,12,0.25,1609.00,5393.00,11920,20230811,-35.74,5800,20230314,32.07,9340,-17.99,20240126,7500,2.13,20240318,11920,-35.74,20230811,5970,28.31,20230320,1.63,N,086710,500,61 억,,285057,N,N,0,N,00,N
20240318,150653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7740,90,2,1.18,205807620,27093,100.40,7650,7740,7500,9940,5360,7650,7596.34,2.34,0,4207,7796,7722,7656,7582,7516,7690,7550,61,2290,500,5500,10,1,12203280,945,4.81,1.44,12,0.22,1609.00,5393.00,11920,20230811,-35.07,5800,20230314,33.45,9340,-17.13,20240126,7500,3.20,20240318,11920,-35.07,20230811,5970,29.65,20230320,1.63,N,086710,500,61 억,,285057,N,N,0,N,00,N
20240318,140652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7670,20,2,0.26,192460050,25353,93.96,7650,7700,7500,9940,5360,7650,7591.21,2.34,0,4321,7796,7722,7656,7582,7516,7690,7550,61,2290,500,5500,10,1,12203280,936,4.77,1.42,12,0.21,1609.00,5393.00,11920,20230811,-35.65,5800,20230314,32.24,9340,-17.88,20240126,7500,2.27,20240318,11920,-35.65,20230811,5970,28.48,20230320,1.63,N,086710,500,61 억,,285057,N,N,0,N,00,N
20240318,130652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7690,40,2,0.52,177520430,23409,86.75,7650,7700,7500,9940,5360,7650,7583.43,2.34,0,4433,7796,7722,7656,7582,7516,7690,7550,61,2290,500,5500,10,1,12203280,938,4.78,1.43,12,0.19,1609.00,5393.00,11920,20230811,-35.49,5800,20230314,32.59,9340,-17.67,20240126,7500,2.53,20240318,11920,-35.49,20230811,5970,28.81,20230320,1.63,N,086710,500,61 억,,285057,N,N,0,N,00,N
20240318,120648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7650,0,3,0.00,169998350,22428,83.12,7650,7700,7500,9940,5360,7650,7579.74,2.34,0,5155,7796,7722,7656,7582,7516,7690,7550,61,2290,500,5500,10,1,12203280,934,4.75,1.42,12,0.18,1609.00,5393.00,11920,20230811,-35.82,5800,20230314,31.90,9340,-18.09,20240126,7500,2.00,20240318,11920,-35.82,20230811,5970,28.14,20230320,1.63,N,086710,500,61 억,,285057,N,N,0,N,00,N
20240318,110652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7640,-10,5,-0.13,149310570,19713,73.05,7650,7700,7500,9940,5360,7650,7574.22,2.34,0,5227,7796,7722,7656,7582,7516,7690,7550,61,2290,500,5500,10,1,12203280,932,4.75,1.42,12,0.16,1609.00,5393.00,11920,20230811,-35.91,5800,20230314,31.72,9340,-18.20,20240126,7500,1.87,20240318,11920,-35.91,20230811,5970,27.97,20230320,1.63,N,086710,500,61 억,,285057,N,N,0,N,00,N
20240318,100651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7640,-10,5,-0.13,124907770,16527,61.25,7650,7650,7500,9940,5360,7650,7557.80,2.34,0,5924,7796,7722,7656,7582,7516,7690,7550,61,2290,500,5500,10,1,12203280,932,4.75,1.42,12,0.14,1609.00,5393.00,11920,20230811,-35.91,5800,20230314,31.72,9340,-18.20,20240126,7500,1.87,20240318,11920,-35.91,20230811,5970,27.97,20230320,1.63,N,086710,500,61 억,,285057,N,N,0,N,00,N
20240318,090651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7570,-80,5,-1.05,32085910,4259,15.78,7650,7650,7500,9940,5360,7650,7533.67,2.34,0,561,7796,7722,7656,7582,7516,7690,7550,61,2290,500,5500,10,1,12203280,924,4.70,1.40,12,0.03,1609.00,5393.00,11920,20230811,-36.49,5800,20230314,30.52,9340,-18.95,20240126,7500,0.93,20240318,11920,-36.49,20230811,5970,26.80,20230320,1.63,N,086710,500,61 억,,285057,N,N,0,N,00,N
20240315,160644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7650,-70,5,-0.91,203851140,26678,70.46,7700,7730,7590,10030,5410,7720,7640.85,2.38,0,-5266,7873,7796,7743,7666,7613,7770,7640,61,2310,500,5550,10,1,12203280,934,4.75,1.42,12,0.22,1609.00,5393.00,11920,20230811,-35.82,5800,20230314,31.90,9340,-18.09,20240126,7590,0.79,20240315,11920,-35.82,20230811,5830,31.22,20230315,1.59,N,086710,500,61 억,,290323,N,N,0,N,00,N
20240315,150621,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7600,-120,5,-1.55,188659630,24690,65.21,7700,7730,7590,10030,5410,7720,7641.14,2.38,0,-4296,7873,7796,7743,7666,7613,7770,7640,61,2310,500,5550,10,1,12203280,927,4.72,1.41,12,0.20,1609.00,5393.00,11920,20230811,-36.24,5800,20230314,31.03,9340,-18.63,20240126,7590,0.13,20240315,11920,-36.24,20230811,5830,30.36,20230315,1.59,N,086710,500,61 억,,290323,N,N,0,N,00,N
20240315,140609,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7600,-120,5,-1.55,168131510,22000,58.10,7700,7730,7600,10030,5410,7720,7642.34,2.38,0,-3018,7873,7796,7743,7666,7613,7770,7640,61,2310,500,5550,10,1,12203280,927,4.72,1.41,12,0.18,1609.00,5393.00,11920,20230811,-36.24,5800,20230314,31.03,9340,-18.63,20240126,7600,0.00,20240315,11920,-36.24,20230811,5830,30.36,20230315,1.59,N,086710,500,61 억,,290323,N,N,0,N,00,N
20240315,130647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7630,-90,5,-1.17,146117720,19108,50.46,7700,7730,7600,10030,5410,7720,7646.94,2.38,0,-3027,7873,7796,7743,7666,7613,7770,7640,61,2310,500,5550,10,1,12203280,931,4.74,1.41,12,0.16,1609.00,5393.00,11920,20230811,-35.99,5800,20230314,31.55,9340,-18.31,20240126,7600,0.39,20240315,11920,-35.99,20230811,5830,30.87,20230315,1.59,N,086710,500,61 억,,290323,N,N,0,N,00,N
20240315,120646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7630,-90,5,-1.17,140475080,18369,48.51,7700,7730,7600,10030,5410,7720,7647.40,2.38,0,-2697,7873,7796,7743,7666,7613,7770,7640,61,2310,500,5550,10,1,12203280,931,4.74,1.41,12,0.15,1609.00,5393.00,11920,20230811,-35.99,5800,20230314,31.55,9340,-18.31,20240126,7600,0.39,20240315,11920,-35.99,20230811,5830,30.87,20230315,1.59,N,086710,500,61 억,,290323,N,N,0,N,00,N
20240315,110641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7610,-110,5,-1.42,132552820,17328,45.76,7700,7730,7600,10030,5410,7720,7649.63,2.38,0,-2051,7873,7796,7743,7666,7613,7770,7640,61,2310,500,5550,10,1,12203280,929,4.73,1.41,12,0.14,1609.00,5393.00,11920,20230811,-36.16,5800,20230314,31.21,9340,-18.52,20240126,7600,0.13,20240315,11920,-36.16,20230811,5830,30.53,20230315,1.59,N,086710,500,61 억,,290323,N,N,0,N,00,N
20240315,100644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7670,-50,5,-0.65,61851320,8074,21.32,7700,7730,7620,10030,5410,7720,7660.55,2.38,0,-2152,7873,7796,7743,7666,7613,7770,7640,61,2310,500,5550,10,1,12203280,936,4.77,1.42,12,0.07,1609.00,5393.00,11920,20230811,-35.65,5800,20230314,32.24,9340,-17.88,20240126,7620,0.66,20240315,11920,-35.65,20230811,5830,31.56,20230315,1.59,N,086710,500,61 억,,290323,N,N,0,N,00,N
20240315,090648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7700,-20,5,-0.26,1085700,141,0.37,7700,7700,7700,10030,5410,7720,7700.00,2.38,0,-21,7873,7796,7743,7666,7613,7770,7640,61,2310,500,5550,10,1,12203280,940,4.79,1.43,12,0.00,1609.00,5393.00,11920,20230811,-35.40,5800,20230314,32.76,9340,-17.56,20240126,7690,0.13,20240314,11920,-35.40,20230811,5830,32.08,20230315,1.59,N,086710,500,61 억,,290323,N,N,0,N,00,N
20240314,160639,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7720,-80,5,-1.03,291559250,37735,87.47,7750,7820,7690,10140,5460,7800,7726.54,2.41,0,-4329,8160,7980,7850,7670,7540,7915,7605,61,2340,500,5610,10,1,12203280,942,4.80,1.43,12,0.31,1609.00,5393.00,11920,20230811,-35.23,5800,20230314,33.10,9340,-17.34,20240126,7690,0.39,20240314,11920,-35.23,20230811,5800,33.10,20230314,1.60,N,086710,500,61 억,,294652,N,N,0,N,00,N
20240314,150642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7710,-90,5,-1.15,275266880,35626,82.58,7750,7820,7690,10140,5460,7800,7726.57,2.41,0,-4013,8160,7980,7850,7670,7540,7915,7605,61,2340,500,5610,10,1,12203280,941,4.79,1.43,12,0.29,1609.00,5393.00,11920,20230811,-35.32,5800,20230314,32.93,9340,-17.45,20240126,7690,0.26,20240314,11920,-35.32,20230811,5800,32.93,20230314,1.60,N,086710,500,61 억,,294652,N,N,0,N,00,N
20240314,140641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7740,-60,5,-0.77,259793650,33622,77.94,7750,7820,7690,10140,5460,7800,7726.89,2.41,0,-3404,8160,7980,7850,7670,7540,7915,7605,61,2340,500,5610,10,1,12203280,945,4.81,1.44,12,0.28,1609.00,5393.00,11920,20230811,-35.07,5800,20230314,33.45,9340,-17.13,20240126,7690,0.65,20240314,11920,-35.07,20230811,5800,33.45,20230314,1.60,N,086710,500,61 억,,294652,N,N,0,N,00,N
20240314,130637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7730,-70,5,-0.90,241547390,31261,72.46,7750,7820,7690,10140,5460,7800,7726.80,2.41,0,-3099,8160,7980,7850,7670,7540,7915,7605,61,2340,500,5610,10,1,12203280,943,4.80,1.43,12,0.26,1609.00,5393.00,11920,20230811,-35.15,5800,20230314,33.28,9340,-17.24,20240126,7690,0.52,20240314,11920,-35.15,20230811,5800,33.28,20230314,1.60,N,086710,500,61 억,,294652,N,N,0,N,00,N
20240314,120638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7750,-50,5,-0.64,195046110,25235,58.49,7750,7820,7690,10140,5460,7800,7729.19,2.41,0,-3095,8160,7980,7850,7670,7540,7915,7605,61,2340,500,5610,10,1,12203280,946,4.82,1.44,12,0.21,1609.00,5393.00,11920,20230811,-34.98,5800,20230314,33.62,9340,-17.02,20240126,7690,0.78,20240314,11920,-34.98,20230811,5800,33.62,20230314,1.60,N,086710,500,61 억,,294652,N,N,0,N,00,N
20240314,110639,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7750,-50,5,-0.64,140039530,18105,41.97,7750,7820,7700,10140,5460,7800,7734.85,2.41,0,-2636,8160,7980,7850,7670,7540,7915,7605,61,2340,500,5610,10,1,12203280,946,4.82,1.44,12,0.15,1609.00,5393.00,11920,20230811,-34.98,5800,20230314,33.62,9340,-17.02,20240126,7700,0.65,20240314,11920,-34.98,20230811,5800,33.62,20230314,1.60,N,086710,500,61 억,,294652,N,N,0,N,00,N
20240314,100644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7730,-70,5,-0.90,80372980,10374,24.05,7750,7820,7710,10140,5460,7800,7747.54,2.41,0,-2280,8160,7980,7850,7670,7540,7915,7605,61,2340,500,5610,10,1,12203280,943,4.80,1.43,12,0.09,1609.00,5393.00,11920,20230811,-35.15,5800,20230314,33.28,9340,-17.24,20240126,7700,0.39,20240305,11920,-35.15,20230811,5800,33.28,20230314,1.60,N,086710,500,61 억,,294652,N,N,0,N,00,N
20240314,090642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7800,0,3,0.00,8099680,1044,2.42,7750,7820,7750,10140,5460,7800,7758.31,2.41,0,-129,8160,7980,7850,7670,7540,7915,7605,61,2340,500,5610,10,1,12203280,952,4.85,1.45,12,0.01,1609.00,5393.00,11920,20230811,-34.56,5800,20230314,34.48,9340,-16.49,20240126,7700,1.30,20240305,11920,-34.56,20230811,5800,34.48,20230314,1.60,N,086710,500,61 억,,294652,N,N,0,N,00,N
20240313,160633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7800,-120,5,-1.52,337179370,43141,134.19,7850,8030,7720,10290,5550,7920,7816.06,2.43,0,-2264,8573,8246,8073,7746,7573,8160,7660,61,2370,500,5700,10,1,12203280,952,4.85,1.45,12,0.35,1609.00,5393.00,11920,20230811,-34.56,5800,20230314,34.48,9340,-16.49,20240126,7700,1.30,20240305,11920,-34.56,20230811,5800,34.48,20230314,1.58,N,086710,500,61 억,,296915,N,N,0,N,00,N
20240313,150633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7810,-110,5,-1.39,318987760,40806,126.93,7850,8030,7720,10290,5550,7920,7817.18,2.43,0,-1917,8573,8246,8073,7746,7573,8160,7660,61,2370,500,5700,10,1,12203280,953,4.85,1.45,12,0.33,1609.00,5393.00,11920,20230811,-34.48,5800,20230314,34.66,9340,-16.38,20240126,7700,1.43,20240305,11920,-34.48,20230811,5800,34.66,20230314,1.58,N,086710,500,61 억,,296915,N,N,0,N,00,N
20240313,140637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7760,-160,5,-2.02,295384660,37772,117.49,7850,8030,7720,10290,5550,7920,7820.20,2.43,0,-1464,8573,8246,8073,7746,7573,8160,7660,61,2370,500,5700,10,1,12203280,947,4.82,1.44,12,0.31,1609.00,5393.00,11920,20230811,-34.90,5800,20230314,33.79,9340,-16.92,20240126,7700,0.78,20240305,11920,-34.90,20230811,5800,33.79,20230314,1.58,N,086710,500,61 억,,296915,N,N,0,N,00,N
20240313,130640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7790,-130,5,-1.64,226103240,28838,89.70,7850,8030,7790,10290,5550,7920,7840.46,2.43,0,2896,8573,8246,8073,7746,7573,8160,7660,61,2370,500,5700,10,1,12203280,951,4.84,1.44,12,0.24,1609.00,5393.00,11920,20230811,-34.65,5800,20230314,34.31,9340,-16.60,20240126,7700,1.17,20240305,11920,-34.65,20230811,5800,34.31,20230314,1.58,N,086710,500,61 억,,296915,N,N,0,N,00,N
20240313,120635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,-100,5,-1.26,181230730,23096,71.84,7850,8030,7810,10290,5550,7920,7846.84,2.43,0,3729,8573,8246,8073,7746,7573,8160,7660,61,2370,500,5700,10,1,12203280,954,4.86,1.45,12,0.19,1609.00,5393.00,11920,20230811,-34.40,5800,20230314,34.83,9340,-16.27,20240126,7700,1.56,20240305,11920,-34.40,20230811,5800,34.83,20230314,1.58,N,086710,500,61 억,,296915,N,N,0,N,00,N
20240313,110633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7870,-50,5,-0.63,141865660,18067,56.20,7850,8030,7820,10290,5550,7920,7852.20,2.43,0,3932,8573,8246,8073,7746,7573,8160,7660,61,2370,500,5700,10,1,12203280,960,4.89,1.46,12,0.15,1609.00,5393.00,11920,20230811,-33.98,5800,20230314,35.69,9340,-15.74,20240126,7700,2.21,20240305,11920,-33.98,20230811,5800,35.69,20230314,1.58,N,086710,500,61 억,,296915,N,N,0,N,00,N
20240313,100631,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7930,10,2,0.13,20595700,2616,8.14,7850,8030,7850,10290,5550,7920,7872.97,2.43,0,-347,8573,8246,8073,7746,7573,8160,7660,61,2370,500,5700,10,1,12203280,968,4.93,1.47,12,0.02,1609.00,5393.00,11920,20230811,-33.47,5800,20230314,36.72,9340,-15.10,20240126,7700,2.99,20240305,11920,-33.47,20230811,5800,36.72,20230314,1.58,N,086710,500,61 억,,296915,N,N,0,N,00,N
20240313,090634,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7930,10,2,0.13,1782320,227,0.71,7850,7930,7850,10290,5550,7920,7851.63,2.43,0,-21,8573,8246,8073,7746,7573,8160,7660,61,2370,500,5700,10,1,12203280,968,4.93,1.47,12,0.00,1609.00,5393.00,11920,20230811,-33.47,5800,20230314,36.72,9340,-15.10,20240126,7700,2.99,20240305,11920,-33.47,20230811,5800,36.72,20230314,1.58,N,086710,500,61 억,,296915,N,N,0,N,00,N
20240312,160626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7920,-160,5,-1.98,257794200,32143,124.05,8080,8400,7900,10500,5660,8080,8020.67,2.47,0,-4010,8280,8180,8090,7990,7900,8230,8040,61,2420,500,5810,10,1,12203280,966,4.92,1.47,12,0.26,1609.00,5393.00,11920,20230811,-33.56,5800,20230314,36.55,9340,-15.20,20240126,7700,2.86,20240305,11920,-33.56,20230811,5800,36.55,20230314,1.60,N,086710,500,61 억,,301393,N,N,0,N,00,N
20240312,150625,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7970,-110,5,-1.36,202283590,25139,97.02,8080,8400,7950,10500,5660,8080,8046.60,2.47,0,-4071,8280,8180,8090,7990,7900,8230,8040,61,2420,500,5810,10,1,12203280,973,4.95,1.48,12,0.21,1609.00,5393.00,11920,20230811,-33.14,5800,20230314,37.41,9340,-14.67,20240126,7700,3.51,20240305,11920,-33.14,20230811,5800,37.41,20230314,1.60,N,086710,500,61 억,,301393,N,N,0,N,00,N
20240312,140620,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7980,-100,5,-1.24,183028460,22721,87.69,8080,8400,7960,10500,5660,8080,8055.48,2.47,0,-3545,8280,8180,8090,7990,7900,8230,8040,61,2420,500,5810,10,1,12203280,974,4.96,1.48,12,0.19,1609.00,5393.00,11920,20230811,-33.05,5800,20230314,37.59,9340,-14.56,20240126,7700,3.64,20240305,11920,-33.05,20230811,5800,37.59,20230314,1.60,N,086710,500,61 억,,301393,N,N,0,N,00,N
20240312,130559,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7990,-90,5,-1.11,140482160,17387,67.10,8080,8400,7980,10500,5660,8080,8079.72,2.47,0,-2631,8280,8180,8090,7990,7900,8230,8040,61,2420,500,5810,10,1,12203280,975,4.97,1.48,12,0.14,1609.00,5393.00,11920,20230811,-32.97,5800,20230314,37.76,9340,-14.45,20240126,7700,3.77,20240305,11920,-32.97,20230811,5800,37.76,20230314,1.60,N,086710,500,61 억,,301393,N,N,0,N,00,N
20240312,120628,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8030,-50,5,-0.62,126724090,15671,60.48,8080,8400,7980,10500,5660,8080,8086.54,2.47,0,-2160,8280,8180,8090,7990,7900,8230,8040,61,2420,500,5810,10,1,12203280,980,4.99,1.49,12,0.13,1609.00,5393.00,11920,20230811,-32.63,5800,20230314,38.45,9340,-14.03,20240126,7700,4.29,20240305,11920,-32.63,20230811,5800,38.45,20230314,1.60,N,086710,500,61 억,,301393,N,N,0,N,00,N
20240312,110626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8110,30,2,0.37,100413990,12387,47.80,8080,8400,7980,10500,5660,8080,8106.40,2.47,0,-1884,8280,8180,8090,7990,7900,8230,8040,61,2420,500,5810,10,1,12203280,990,5.04,1.50,12,0.10,1609.00,5393.00,11920,20230811,-31.96,5800,20230314,39.83,9340,-13.17,20240126,7700,5.32,20240305,11920,-31.96,20230811,5800,39.83,20230314,1.60,N,086710,500,61 억,,301393,N,N,0,N,00,N
20240312,100626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8080,0,3,0.00,83589670,10306,39.77,8080,8400,7980,10500,5660,8080,8110.78,2.47,0,-444,8280,8180,8090,7990,7900,8230,8040,61,2420,500,5810,10,1,12203280,986,5.02,1.50,12,0.08,1609.00,5393.00,11920,20230811,-32.21,5800,20230314,39.31,9340,-13.49,20240126,7700,4.94,20240305,11920,-32.21,20230811,5800,39.31,20230314,1.60,N,086710,500,61 억,,301393,N,N,0,N,00,N
20240312,090626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8080,0,3,0.00,1559200,193,0.74,8080,8090,8030,10500,5660,8080,8078.76,2.47,0,-139,8280,8180,8090,7990,7900,8230,8040,61,2420,500,5810,10,1,12203280,986,5.02,1.50,12,0.00,1609.00,5393.00,11920,20230811,-32.21,5800,20230314,39.31,9340,-13.49,20240126,7700,4.94,20240305,11920,-32.21,20230811,5800,39.31,20230314,1.60,N,086710,500,61 억,,301393,N,N,0,N,00,N
20240311,160624,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8080,0,3,0.00,209924070,25912,75.07,8060,8190,8000,10500,5660,8080,8101.42,2.47,0,712,8306,8192,8036,7922,7766,8250,7980,61,2420,500,5810,10,1,12203280,986,5.02,1.50,12,0.21,1609.00,5393.00,11920,20230811,-32.21,5800,20230314,39.31,9340,-13.49,20240126,7700,4.94,20240305,11920,-32.21,20230811,5800,39.31,20230314,1.60,N,086710,500,61 억,,301079,N,N,0,N,00,N
20240311,150626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8090,10,2,0.12,197379330,24354,70.56,8060,8190,8000,10500,5660,8080,8104.60,2.47,0,496,8306,8192,8036,7922,7766,8250,7980,61,2420,500,5810,10,1,12203280,987,5.03,1.50,12,0.20,1609.00,5393.00,11920,20230811,-32.13,5800,20230314,39.48,9340,-13.38,20240126,7700,5.06,20240305,11920,-32.13,20230811,5800,39.48,20230314,1.60,N,086710,500,61 억,,301079,N,N,0,N,00,N
20240311,140622,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8090,10,2,0.12,160382660,19750,57.22,8060,8190,8020,10500,5660,8080,8120.64,2.47,0,1335,8306,8192,8036,7922,7766,8250,7980,61,2420,500,5810,10,1,12203280,987,5.03,1.50,12,0.16,1609.00,5393.00,11920,20230811,-32.13,5800,20230314,39.48,9340,-13.38,20240126,7700,5.06,20240305,11920,-32.13,20230811,5800,39.48,20230314,1.60,N,086710,500,61 억,,301079,N,N,0,N,00,N
20240311,130623,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8100,20,2,0.25,154740550,19053,55.20,8060,8190,8020,10500,5660,8080,8121.58,2.47,0,1449,8306,8192,8036,7922,7766,8250,7980,61,2420,500,5810,10,1,12203280,988,5.03,1.50,12,0.16,1609.00,5393.00,11920,20230811,-32.05,5800,20230314,39.66,9340,-13.28,20240126,7700,5.19,20240305,11920,-32.05,20230811,5800,39.66,20230314,1.60,N,086710,500,61 억,,301079,N,N,0,N,00,N
20240311,120624,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8120,40,2,0.50,101445050,12478,36.15,8060,8190,8020,10500,5660,8080,8129.91,2.47,0,1148,8306,8192,8036,7922,7766,8250,7980,61,2420,500,5810,10,1,12203280,991,5.05,1.51,12,0.10,1609.00,5393.00,11920,20230811,-31.88,5800,20230314,40.00,9340,-13.06,20240126,7700,5.45,20240305,11920,-31.88,20230811,5800,40.00,20230314,1.60,N,086710,500,61 억,,301079,N,N,0,N,00,N
20240311,110620,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8170,90,2,1.11,93524400,11505,33.33,8060,8190,8020,10500,5660,8080,8129.02,2.47,0,1284,8306,8192,8036,7922,7766,8250,7980,61,2420,500,5810,10,1,12203280,997,5.08,1.51,12,0.09,1609.00,5393.00,11920,20230811,-31.46,5800,20230314,40.86,9340,-12.53,20240126,7700,6.10,20240305,11920,-31.46,20230811,5800,40.86,20230314,1.60,N,086710,500,61 억,,301079,N,N,0,N,00,N
20240311,100613,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8170,90,2,1.11,61861310,7612,22.05,8060,8190,8020,10500,5660,8080,8126.81,2.47,0,1169,8306,8192,8036,7922,7766,8250,7980,61,2420,500,5810,10,1,12203280,997,5.08,1.51,12,0.06,1609.00,5393.00,11920,20230811,-31.46,5800,20230314,40.86,9340,-12.53,20240126,7700,6.10,20240305,11920,-31.46,20230811,5800,40.86,20230314,1.60,N,086710,500,61 억,,301079,N,N,0,N,00,N
20240311,090617,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8050,-30,5,-0.37,2762990,343,0.99,8060,8060,8050,10500,5660,8080,8055.36,2.47,0,-193,8306,8192,8036,7922,7766,8250,7980,61,2420,500,5810,10,1,12203280,982,5.00,1.49,12,0.00,1609.00,5393.00,11920,20230811,-32.47,5800,20230314,38.79,9340,-13.81,20240126,7700,4.55,20240305,11920,-32.47,20230811,5800,38.79,20230314,1.60,N,086710,500,61 억,,301079,N,N,0,N,00,N
20240308,160622,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8080,180,2,2.28,277087230,34492,181.39,7930,8150,7880,10270,5530,7900,8033.38,2.48,0,-2167,8113,8006,7943,7836,7773,7975,7805,61,2370,500,5680,10,1,12203280,986,5.02,1.50,12,0.28,1609.00,5393.00,11920,20230811,-32.21,5800,20230314,39.31,9340,-13.49,20240126,7700,4.94,20240305,11920,-32.21,20230811,5800,39.31,20230314,1.57,N,086710,500,61 억,,303002,N,N,0,N,00,N
20240308,150619,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8100,200,2,2.53,250028980,31147,163.80,7930,8150,7880,10270,5530,7900,8027.39,2.48,0,-1574,8113,8006,7943,7836,7773,7975,7805,61,2370,500,5680,10,1,12203280,988,5.03,1.50,12,0.26,1609.00,5393.00,11920,20230811,-32.05,5800,20230314,39.66,9340,-13.28,20240126,7700,5.19,20240305,11920,-32.05,20230811,5800,39.66,20230314,1.57,N,086710,500,61 억,,303002,N,N,0,N,00,N
20240308,140617,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8080,180,2,2.28,197552150,24664,129.71,7930,8150,7880,10270,5530,7900,8009.74,2.48,0,985,8113,8006,7943,7836,7773,7975,7805,61,2370,500,5680,10,1,12203280,986,5.02,1.50,12,0.20,1609.00,5393.00,11920,20230811,-32.21,5800,20230314,39.31,9340,-13.49,20240126,7700,4.94,20240305,11920,-32.21,20230811,5800,39.31,20230314,1.57,N,086710,500,61 억,,303002,N,N,0,N,00,N
20240308,130615,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8060,160,2,2.03,174175880,21748,114.37,7930,8150,7880,10270,5530,7900,8008.82,2.48,0,781,8113,8006,7943,7836,7773,7975,7805,61,2370,500,5680,10,1,12203280,984,5.01,1.49,12,0.18,1609.00,5393.00,11920,20230811,-32.38,5800,20230314,38.97,9340,-13.70,20240126,7700,4.68,20240305,11920,-32.38,20230811,5800,38.97,20230314,1.57,N,086710,500,61 억,,303002,N,N,0,N,00,N
20240308,120615,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8050,150,2,1.90,165163680,20628,108.48,7930,8150,7880,10270,5530,7900,8006.77,2.48,0,925,8113,8006,7943,7836,7773,7975,7805,61,2370,500,5680,10,1,12203280,982,5.00,1.49,12,0.17,1609.00,5393.00,11920,20230811,-32.47,5800,20230314,38.79,9340,-13.81,20240126,7700,4.55,20240305,11920,-32.47,20230811,5800,38.79,20230314,1.57,N,086710,500,61 억,,303002,N,N,0,N,00,N
20240308,110616,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8040,140,2,1.77,92834880,11693,61.49,7930,8040,7880,10270,5530,7900,7939.36,2.48,0,106,8113,8006,7943,7836,7773,7975,7805,61,2370,500,5680,10,1,12203280,981,5.00,1.49,12,0.10,1609.00,5393.00,11920,20230811,-32.55,5800,20230314,38.62,9340,-13.92,20240126,7700,4.42,20240305,11920,-32.55,20230811,5800,38.62,20230314,1.57,N,086710,500,61 억,,303002,N,N,0,N,00,N
20240308,100612,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7990,90,2,1.14,66134130,8355,43.94,7930,7990,7880,10270,5530,7900,7915.52,2.48,0,-1091,8113,8006,7943,7836,7773,7975,7805,61,2370,500,5680,10,1,12203280,975,4.97,1.48,12,0.07,1609.00,5393.00,11920,20230811,-32.97,5800,20230314,37.76,9340,-14.45,20240126,7700,3.77,20240305,11920,-32.97,20230811,5800,37.76,20230314,1.57,N,086710,500,61 억,,303002,N,N,0,N,00,N
20240308,090612,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7930,30,2,0.38,245830,31,0.16,7930,7930,7930,10270,5530,7900,7930.00,2.48,0,-21,8113,8006,7943,7836,7773,7975,7805,61,2370,500,5680,10,1,12203280,968,4.93,1.47,12,0.00,1609.00,5393.00,11920,20230811,-33.47,5800,20230314,36.72,9340,-15.10,20240126,7700,2.99,20240305,11920,-33.47,20230811,5800,36.72,20230314,1.57,N,086710,500,61 억,,303002,N,N,0,N,00,N
20240307,160613,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7900,20,2,0.25,151203390,19015,96.90,7940,8050,7880,10240,5520,7880,7951.80,2.53,0,-5894,8173,8026,7893,7746,7613,8100,7820,61,2360,500,5670,10,1,12203280,964,4.91,1.46,12,0.16,1609.00,5393.00,11920,20230811,-33.72,5800,20230314,36.21,9340,-15.42,20240126,7700,2.60,20240305,11920,-33.72,20230811,5800,36.21,20230314,1.53,N,086710,500,61 억,,308896,N,N,0,N,00,N
20240307,150554,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7900,20,2,0.25,141758590,17819,90.81,7940,8050,7880,10240,5520,7880,7955.47,2.53,0,-5783,8173,8026,7893,7746,7613,8100,7820,61,2360,500,5670,10,1,12203280,964,4.91,1.46,12,0.15,1609.00,5393.00,11920,20230811,-33.72,5800,20230314,36.21,9340,-15.42,20240126,7700,2.60,20240305,11920,-33.72,20230811,5800,36.21,20230314,1.53,N,086710,500,61 억,,308896,N,N,0,N,00,N
20240307,140604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7890,10,2,0.13,123970490,15563,79.31,7940,8050,7890,10240,5520,7880,7965.72,2.53,0,-5275,8173,8026,7893,7746,7613,8100,7820,61,2360,500,5670,10,1,12203280,963,4.90,1.46,12,0.13,1609.00,5393.00,11920,20230811,-33.81,5800,20230314,36.03,9340,-15.52,20240126,7700,2.47,20240305,11920,-33.81,20230811,5800,36.03,20230314,1.53,N,086710,500,61 억,,308896,N,N,0,N,00,N
20240307,130607,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7930,50,2,0.63,104627850,13119,66.86,7940,8050,7900,10240,5520,7880,7975.29,2.53,0,-4305,8173,8026,7893,7746,7613,8100,7820,61,2360,500,5670,10,1,12203280,968,4.93,1.47,12,0.11,1609.00,5393.00,11920,20230811,-33.47,5800,20230314,36.72,9340,-15.10,20240126,7700,2.99,20240305,11920,-33.47,20230811,5800,36.72,20230314,1.53,N,086710,500,61 억,,308896,N,N,0,N,00,N
20240307,120608,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7930,50,2,0.63,94617100,11857,60.42,7940,8050,7900,10240,5520,7880,7979.85,2.53,0,-4349,8173,8026,7893,7746,7613,8100,7820,61,2360,500,5670,10,1,12203280,968,4.93,1.47,12,0.10,1609.00,5393.00,11920,20230811,-33.47,5800,20230314,36.72,9340,-15.10,20240126,7700,2.99,20240305,11920,-33.47,20230811,5800,36.72,20230314,1.53,N,086710,500,61 억,,308896,N,N,0,N,00,N
20240307,110613,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7970,90,2,1.14,78776100,9863,50.26,7940,8050,7900,10240,5520,7880,7987.03,2.53,0,-4163,8173,8026,7893,7746,7613,8100,7820,61,2360,500,5670,10,1,12203280,973,4.95,1.48,12,0.08,1609.00,5393.00,11920,20230811,-33.14,5800,20230314,37.41,9340,-14.67,20240126,7700,3.51,20240305,11920,-33.14,20230811,5800,37.41,20230314,1.53,N,086710,500,61 억,,308896,N,N,0,N,00,N
20240307,100609,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7990,110,2,1.40,48948120,6120,31.19,7940,8050,7900,10240,5520,7880,7998.06,2.53,0,-3319,8173,8026,7893,7746,7613,8100,7820,61,2360,500,5670,10,1,12203280,975,4.97,1.48,12,0.05,1609.00,5393.00,11920,20230811,-32.97,5800,20230314,37.76,9340,-14.45,20240126,7700,3.77,20240305,11920,-32.97,20230811,5800,37.76,20230314,1.53,N,086710,500,61 억,,308896,N,N,0,N,00,N
20240307,090610,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7940,60,2,0.76,285840,36,0.18,7940,7940,7940,10240,5520,7880,7940.00,2.53,0,-23,8173,8026,7893,7746,7613,8100,7820,61,2360,500,5670,10,1,12203280,969,4.93,1.47,12,0.00,1609.00,5393.00,11920,20230811,-33.39,5800,20230314,36.90,9340,-14.99,20240126,7700,3.12,20240305,11920,-33.39,20230811,5800,36.90,20230314,1.53,N,086710,500,61 억,,308896,N,N,0,N,00,N
20240306,160607,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7880,60,2,0.77,154671080,19623,33.38,7820,8040,7760,10160,5480,7820,7882.13,2.51,0,2015,8326,8072,7886,7632,7446,7980,7540,61,2340,500,5630,10,1,12203280,962,4.90,1.46,12,0.16,1609.00,5393.00,11920,20230811,-33.89,5800,20230314,35.86,9340,-15.63,20240126,7700,2.34,20240305,11920,-33.89,20230811,5800,35.86,20230314,1.53,N,086710,500,61 억,,306877,N,N,0,N,00,N
20240306,150607,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7900,80,2,1.02,140285700,17794,30.27,7820,8040,7760,10160,5480,7820,7883.88,2.51,0,2013,8326,8072,7886,7632,7446,7980,7540,61,2340,500,5630,10,1,12203280,964,4.91,1.46,12,0.15,1609.00,5393.00,11920,20230811,-33.72,5800,20230314,36.21,9340,-15.42,20240126,7700,2.60,20240305,11920,-33.72,20230811,5800,36.21,20230314,1.53,N,086710,500,61 억,,306877,N,N,0,N,00,N
20240306,140609,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7860,40,2,0.51,120694370,15301,26.03,7820,8040,7760,10160,5480,7820,7888.01,2.51,0,762,8326,8072,7886,7632,7446,7980,7540,61,2340,500,5630,10,1,12203280,959,4.89,1.46,12,0.13,1609.00,5393.00,11920,20230811,-34.06,5800,20230314,35.52,9340,-15.85,20240126,7700,2.08,20240305,11920,-34.06,20230811,5800,35.52,20230314,1.53,N,086710,500,61 억,,306877,N,N,0,N,00,N
20240306,130610,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7860,40,2,0.51,108934620,13807,23.49,7820,8040,7760,10160,5480,7820,7889.81,2.51,0,613,8326,8072,7886,7632,7446,7980,7540,61,2340,500,5630,10,1,12203280,959,4.89,1.46,12,0.11,1609.00,5393.00,11920,20230811,-34.06,5800,20230314,35.52,9340,-15.85,20240126,7700,2.08,20240305,11920,-34.06,20230811,5800,35.52,20230314,1.53,N,086710,500,61 억,,306877,N,N,0,N,00,N
20240306,120609,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7850,30,2,0.38,92815370,11755,20.00,7820,8040,7760,10160,5480,7820,7895.82,2.51,0,-209,8326,8072,7886,7632,7446,7980,7540,61,2340,500,5630,10,1,12203280,958,4.88,1.46,12,0.10,1609.00,5393.00,11920,20230811,-34.14,5800,20230314,35.34,9340,-15.95,20240126,7700,1.95,20240305,11920,-34.14,20230811,5800,35.34,20230314,1.53,N,086710,500,61 억,,306877,N,N,0,N,00,N
20240306,110607,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7870,50,2,0.64,77014030,9744,16.58,7820,8040,7760,10160,5480,7820,7903.74,2.51,0,-380,8326,8072,7886,7632,7446,7980,7540,61,2340,500,5630,10,1,12203280,960,4.89,1.46,12,0.08,1609.00,5393.00,11920,20230811,-33.98,5800,20230314,35.69,9340,-15.74,20240126,7700,2.21,20240305,11920,-33.98,20230811,5800,35.69,20230314,1.53,N,086710,500,61 억,,306877,N,N,0,N,00,N
20240306,100557,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7900,80,2,1.02,22150360,2826,4.81,7820,7900,7760,10160,5480,7820,7838.06,2.51,0,265,8326,8072,7886,7632,7446,7980,7540,61,2340,500,5630,10,1,12203280,964,4.91,1.46,12,0.02,1609.00,5393.00,11920,20230811,-33.72,5800,20230314,36.21,9340,-15.42,20240126,7700,2.60,20240305,11920,-33.72,20230811,5800,36.21,20230314,1.53,N,086710,500,61 억,,306877,N,N,0,N,00,N
20240306,090606,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,0,3,0.00,164220,21,0.04,7820,7820,7820,10160,5480,7820,7820.00,2.51,0,-21,8326,8072,7886,7632,7446,7980,7540,61,2340,500,5630,10,1,12203280,954,4.86,1.45,12,0.00,1609.00,5393.00,11920,20230811,-34.40,5800,20230314,34.83,9340,-16.27,20240126,7700,1.56,20240305,11920,-34.40,20230811,5800,34.83,20230314,1.53,N,086710,500,61 억,,306877,N,N,0,N,00,N
20240305,160602,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7820,-120,5,-1.51,459769820,58787,139.74,7940,8140,7700,10320,5560,7940,7820.94,2.61,0,-14790,8166,8052,7976,7862,7786,8015,7825,61,2380,500,5710,10,1,12203280,954,4.86,1.45,12,0.48,1609.00,5393.00,11920,20230811,-34.40,5800,20230314,34.83,9340,-16.27,20240126,7700,1.56,20240305,11920,-34.40,20230811,5800,34.83,20230314,1.53,N,086710,500,61 억,,318950,N,N,0,N,00,N
20240305,150604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7760,-180,5,-2.27,445685180,56990,135.46,7940,8140,7700,10320,5560,7940,7820.41,2.61,0,-14528,8166,8052,7976,7862,7786,8015,7825,61,2380,500,5710,10,1,12203280,947,4.82,1.44,12,0.47,1609.00,5393.00,11920,20230811,-34.90,5800,20230314,33.79,9340,-16.92,20240126,7700,0.78,20240305,11920,-34.90,20230811,5800,33.79,20230314,1.53,N,086710,500,61 억,,318950,N,N,0,N,00,N
20240305,140557,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7730,-210,5,-2.64,359506510,45892,109.08,7940,8140,7730,10320,5560,7940,7833.75,2.61,0,-14123,8166,8052,7976,7862,7786,8015,7825,61,2380,500,5710,10,1,12203280,943,4.80,1.43,12,0.38,1609.00,5393.00,11920,20230811,-35.15,5800,20230314,33.28,9340,-17.24,20240126,7730,0.00,20240305,11920,-35.15,20230811,5800,33.28,20230314,1.53,N,086710,500,61 억,,318950,N,N,0,N,00,N
20240305,130602,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7850,-90,5,-1.13,198891080,25298,60.13,7940,8140,7790,10320,5560,7940,7861.93,2.61,0,-6983,8166,8052,7976,7862,7786,8015,7825,61,2380,500,5710,10,1,12203280,958,4.88,1.46,12,0.21,1609.00,5393.00,11920,20230811,-34.14,5800,20230314,35.34,9340,-15.95,20240126,7790,0.77,20240305,11920,-34.14,20230811,5800,35.34,20230314,1.53,N,086710,500,61 억,,318950,N,N,0,N,00,N
20240305,120600,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7840,-100,5,-1.26,184328980,23439,55.71,7940,8140,7790,10320,5560,7940,7864.20,2.61,0,-6487,8166,8052,7976,7862,7786,8015,7825,61,2380,500,5710,10,1,12203280,957,4.87,1.45,12,0.19,1609.00,5393.00,11920,20230811,-34.23,5800,20230314,35.17,9340,-16.06,20240126,7790,0.64,20240305,11920,-34.23,20230811,5800,35.17,20230314,1.53,N,086710,500,61 억,,318950,N,N,0,N,00,N
20240305,110600,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7850,-90,5,-1.13,130352120,16557,39.36,7940,8140,7790,10320,5560,7940,7872.93,2.61,0,-5307,8166,8052,7976,7862,7786,8015,7825,61,2380,500,5710,10,1,12203280,958,4.88,1.46,12,0.14,1609.00,5393.00,11920,20230811,-34.14,5800,20230314,35.34,9340,-15.95,20240126,7790,0.77,20240305,11920,-34.14,20230811,5800,35.34,20230314,1.53,N,086710,500,61 억,,318950,N,N,0,N,00,N
20240305,100556,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7850,-90,5,-1.13,84493370,10736,25.52,7940,8140,7790,10320,5560,7940,7870.10,2.61,0,-3741,8166,8052,7976,7862,7786,8015,7825,61,2380,500,5710,10,1,12203280,958,4.88,1.46,12,0.09,1609.00,5393.00,11920,20230811,-34.14,5800,20230314,35.34,9340,-15.95,20240126,7790,0.77,20240305,11920,-34.14,20230811,5800,35.34,20230314,1.53,N,086710,500,61 억,,318950,N,N,0,N,00,N
20240305,090557,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7870,-70,5,-0.88,6463400,825,1.96,7940,7940,7790,10320,5560,7940,7834.42,2.61,0,-75,8166,8052,7976,7862,7786,8015,7825,61,2380,500,5710,10,1,12203280,960,4.89,1.46,12,0.01,1609.00,5393.00,11920,20230811,-33.98,5800,20230314,35.69,9340,-15.74,20240126,7790,1.03,20240305,11920,-33.98,20230811,5800,35.69,20230314,1.53,N,086710,500,61 억,,318950,N,N,0,N,00,N
20240304,160559,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7940,-110,5,-1.37,334538730,42064,284.31,8050,8090,7900,10460,5640,8050,7953.09,2.73,0,-14442,8256,8152,8056,7952,7856,8105,7905,61,2410,500,5790,10,1,12203280,969,4.93,1.47,12,0.34,1609.00,5393.00,11920,20230811,-33.39,5800,20230314,36.90,9340,-14.99,20240126,7800,1.79,20240228,11920,-33.39,20230811,5800,36.90,20230314,1.53,N,086710,500,61 억,,333392,N,N,0,N,00,N
20240304,150555,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7940,-110,5,-1.37,328899870,41353,279.51,8050,8090,7900,10460,5640,8050,7953.47,2.73,0,-14314,8256,8152,8056,7952,7856,8105,7905,61,2410,500,5790,10,1,12203280,969,4.93,1.47,12,0.34,1609.00,5393.00,11920,20230811,-33.39,5800,20230314,36.90,9340,-14.99,20240126,7800,1.79,20240228,11920,-33.39,20230811,5800,36.90,20230314,1.53,N,086710,500,61 억,,333392,N,N,0,N,00,N
20240304,140523,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7960,-90,5,-1.12,248529770,31216,210.99,8050,8090,7900,10460,5640,8050,7961.61,2.73,0,-7334,8256,8152,8056,7952,7856,8105,7905,61,2410,500,5790,10,1,12203280,971,4.95,1.48,12,0.26,1609.00,5393.00,11920,20230811,-33.22,5800,20230314,37.24,9340,-14.78,20240126,7800,2.05,20240228,11920,-33.22,20230811,5800,37.24,20230314,1.53,N,086710,500,61 억,,333392,N,N,0,N,00,N
20240304,130551,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7990,-60,5,-0.75,226969440,28506,192.67,8050,8090,7900,10460,5640,8050,7962.16,2.73,0,-6358,8256,8152,8056,7952,7856,8105,7905,61,2410,500,5790,10,1,12203280,975,4.97,1.48,12,0.23,1609.00,5393.00,11920,20230811,-32.97,5800,20230314,37.76,9340,-14.45,20240126,7800,2.44,20240228,11920,-32.97,20230811,5800,37.76,20230314,1.53,N,086710,500,61 억,,333392,N,N,0,N,00,N
20240304,120528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7920,-130,5,-1.61,194808310,24454,165.29,8050,8090,7900,10460,5640,8050,7966.32,2.73,0,-4258,8256,8152,8056,7952,7856,8105,7905,61,2410,500,5790,10,1,12203280,966,4.92,1.47,12,0.20,1609.00,5393.00,11920,20230811,-33.56,5800,20230314,36.55,9340,-15.20,20240126,7800,1.54,20240228,11920,-33.56,20230811,5800,36.55,20230314,1.53,N,086710,500,61 억,,333392,N,N,0,N,00,N
20240304,110547,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7960,-90,5,-1.12,158095310,19819,133.96,8050,8090,7910,10460,5640,8050,7976.96,2.73,0,-2495,8256,8152,8056,7952,7856,8105,7905,61,2410,500,5790,10,1,12203280,971,4.95,1.48,12,0.16,1609.00,5393.00,11920,20230811,-33.22,5800,20230314,37.24,9340,-14.78,20240126,7800,2.05,20240228,11920,-33.22,20230811,5800,37.24,20230314,1.53,N,086710,500,61 억,,333392,N,N,0,N,00,N
20240304,100548,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,7970,-80,5,-0.99,111495010,13961,94.36,8050,8090,7910,10460,5640,8050,7986.18,2.73,0,-954,8256,8152,8056,7952,7856,8105,7905,61,2410,500,5790,10,1,12203280,973,4.95,1.48,12,0.11,1609.00,5393.00,11920,20230811,-33.14,5800,20230314,37.41,9340,-14.67,20240126,7800,2.18,20240228,11920,-33.14,20230811,5800,37.41,20230314,1.53,N,086710,500,61 억,,333392,N,N,0,N,00,N
20240304,090549,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8030,-20,5,-0.25,2562310,320,2.16,8050,8050,7990,10460,5640,8050,8007.22,2.73,0,-88,8256,8152,8056,7952,7856,8105,7905,61,2410,500,5790,10,1,12203280,980,4.99,1.49,12,0.00,1609.00,5393.00,11920,20230811,-32.63,5800,20230314,38.45,9340,-14.03,20240126,7800,2.95,20240228,11920,-32.63,20230811,5800,38.45,20230314,1.53,N,086710,500,61 억,,333392,N,N,0,N,00,N