KissMeData/102710/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	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	600	2	2.32	5309385100	200649	154.23	26000	27200	25550	33650	18150	25900	26461.41	13.19	0	12062	26666	26282	25866	25482	25066	26075	25275	71	7750	500	19160	50	1	14287836	3786	-21.65	1.05	12	1.40	-1224.00	25207.00	29450	20240104	-10.02	18480	20231031	43.40	29450	-10.02	20240104	21100	25.59	20240227	29450	-10.02	20240104	18480	43.40	20231031	2.91	N	102710	500	71 억		1884815	N	N	1	N	00	N
3	20240329	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	600	2	2.32	5136725050	194128	149.22	26000	27200	25550	33650	18150	25900	26460.96	13.19	0	12686	26666	26282	25866	25482	25066	26075	25275	71	7750	500	19160	50	1	14287836	3786	-21.65	1.05	12	1.36	-1224.00	25207.00	29450	20240104	-10.02	18480	20231031	43.40	29450	-10.02	20240104	21100	25.59	20240227	29450	-10.02	20240104	18480	43.40	20231031	2.91	N	102710	500	71 억		1884815	N	N	1	N	00	N
4	20240329	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	950	2	3.67	4449832800	168160	129.26	26000	27200	25550	33650	18150	25900	26462.42	13.19	0	16553	26666	26282	25866	25482	25066	26075	25275	71	7750	500	19160	50	1	14287836	3836	-21.94	1.07	12	1.18	-1224.00	25207.00	29450	20240104	-8.83	18480	20231031	45.29	29450	-8.83	20240104	21100	27.25	20240227	29450	-8.83	20240104	18480	45.29	20231031	2.91	N	102710	500	71 억		1884815	N	N	1	N	00	N
5	20240329	130731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	500	2	1.93	2709187100	103511	79.57	26000	26650	25550	33650	18150	25900	26173.35	13.19	0	6387	26666	26282	25866	25482	25066	26075	25275	71	7750	500	19160	50	1	14287836	3772	-21.57	1.05	12	0.72	-1224.00	25207.00	29450	20240104	-10.36	18480	20231031	42.86	29450	-10.36	20240104	21100	25.12	20240227	29450	-10.36	20240104	18480	42.86	20231031	2.91	N	102710	500	71 억		1884815	N	N	1	N	00	N
6	20240329	120738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	600	2	2.32	2371785600	90762	69.77	26000	26650	25550	33650	18150	25900	26132.32	13.19	0	5843	26666	26282	25866	25482	25066	26075	25275	71	7750	500	19160	50	1	14287836	3786	-21.65	1.05	12	0.64	-1224.00	25207.00	29450	20240104	-10.02	18480	20231031	43.40	29450	-10.02	20240104	21100	25.59	20240227	29450	-10.02	20240104	18480	43.40	20231031	2.91	N	102710	500	71 억		1884815	N	N	1	N	00	N
7	20240329	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	400	2	1.54	1705333750	65598	50.42	26000	26350	25550	33650	18150	25900	25996.96	13.19	0	9820	26666	26282	25866	25482	25066	26075	25275	71	7750	500	19160	50	1	14287836	3758	-21.49	1.04	12	0.46	-1224.00	25207.00	29450	20240104	-10.70	18480	20231031	42.32	29450	-10.70	20240104	21100	24.64	20240227	29450	-10.70	20240104	18480	42.32	20231031	2.91	N	102710	500	71 억		1884815	N	N	1	N	00	N
8	20240329	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	250	2	0.97	662516300	25588	19.67	26000	26200	25550	33650	18150	25900	25891.63	13.19	0	316	26666	26282	25866	25482	25066	26075	25275	71	7750	500	19160	50	1	14287836	3736	-21.36	1.04	12	0.18	-1224.00	25207.00	29450	20240104	-11.21	18480	20231031	41.50	29450	-11.21	20240104	21100	23.93	20240227	29450	-11.21	20240104	18480	41.50	20231031	2.91	N	102710	500	71 억		1884815	N	N	1	N	00	N
9	20240329	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	-250	5	-0.97	39646200	1539	1.18	26000	26000	25650	33650	18150	25900	25745.34	13.19	0	-38	26666	26282	25866	25482	25066	26075	25275	71	7750	500	19160	50	1	14287836	3665	-20.96	1.02	12	0.01	-1224.00	25207.00	29450	20240104	-12.90	18480	20231031	38.80	29450	-12.90	20240104	21100	21.56	20240227	29450	-12.90	20240104	18480	38.80	20231031	2.91	N	102710	500	71 억		1884815	N	N	1	N	00	N
10	20240328	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-400	5	-1.52	3349461700	129779	74.12	26100	26250	25450	34150	18450	26300	25808.87	13.05	0	18439	27066	26682	25916	25532	24766	26875	25725	71	7850	500	19460	50	1	14287836	3701	-21.16	1.03	12	0.91	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.80	N	102710	500	71 억		1864954	N	N	1	N	00	N
11	20240328	150735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-400	5	-1.52	3239838000	125552	71.71	26100	26250	25450	34150	18450	26300	25804.75	13.05	0	19446	27066	26682	25916	25532	24766	26875	25725	71	7850	500	19460	50	1	14287836	3701	-21.16	1.03	12	0.88	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.80	N	102710	500	71 억		1864954	N	N	1	N	00	N
12	20240328	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-400	5	-1.52	3052628850	118340	67.59	26100	26250	25450	34150	18450	26300	25795.41	13.05	0	19445	27066	26682	25916	25532	24766	26875	25725	71	7850	500	19460	50	1	14287836	3701	-21.16	1.03	12	0.83	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.80	N	102710	500	71 억		1864954	N	N	1	N	00	N
13	20240328	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-50	5	-0.19	2643510550	102576	58.59	26100	26250	25450	34150	18450	26300	25771.24	13.05	0	20166	27066	26682	25916	25532	24766	26875	25725	71	7850	500	19460	50	1	14287836	3751	-21.45	1.04	12	0.72	-1224.00	25207.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	21100	24.41	20240227	29450	-10.87	20240104	18480	42.05	20231031	2.80	N	102710	500	71 억		1864954	N	N	1	N	00	N
14	20240328	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-400	5	-1.52	2352855850	91411	52.21	26100	26100	25450	34150	18450	26300	25739.31	13.05	0	18543	27066	26682	25916	25532	24766	26875	25725	71	7850	500	19460	50	1	14287836	3701	-21.16	1.03	12	0.64	-1224.00	25207.00	29450	20240104	-12.05	18480	20231031	40.15	29450	-12.05	20240104	21100	22.75	20240227	29450	-12.05	20240104	18480	40.15	20231031	2.80	N	102710	500	71 억		1864954	N	N	1	N	00	N
15	20240328	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-450	5	-1.71	2128150350	82741	47.26	26100	26100	25450	34150	18450	26300	25720.63	13.05	0	18013	27066	26682	25916	25532	24766	26875	25725	71	7850	500	19460	50	1	14287836	3693	-21.12	1.03	12	0.58	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.80	N	102710	500	71 억		1864954	N	N	1	N	00	N
16	20240328	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	-750	5	-2.85	1228558000	47735	27.26	26100	26100	25550	34150	18450	26300	25737.05	13.05	0	4523	27066	26682	25916	25532	24766	26875	25725	71	7850	500	19460	50	1	14287836	3651	-20.87	1.01	12	0.33	-1224.00	25207.00	29450	20240104	-13.24	18480	20231031	38.26	29450	-13.24	20240104	21100	21.09	20240227	29450	-13.24	20240104	18480	38.26	20231031	2.80	N	102710	500	71 억		1864954	N	N	1	N	00	N
17	20240328	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-450	5	-1.71	111814100	4308	2.46	26100	26100	25850	34150	18450	26300	25954.99	13.05	0	-2225	27066	26682	25916	25532	24766	26875	25725	71	7850	500	19460	50	1	14287836	3693	-21.12	1.03	12	0.03	-1224.00	25207.00	29450	20240104	-12.22	18480	20231031	39.88	29450	-12.22	20240104	21100	22.51	20240227	29450	-12.22	20240104	18480	39.88	20231031	2.80	N	102710	500	71 억		1864954	N	N	1	N	00	N
18	20240327	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	850	2	3.34	4504346400	174295	94.31	25750	26300	25150	33050	17850	25450	25843.24	13.27	0	-32835	26950	26200	25300	24550	23650	26575	24925	71	7600	500	18830	50	1	14287836	3758	-21.49	1.04	12	1.22	-1224.00	25207.00	29450	20240104	-10.70	18480	20231031	42.32	29450	-10.70	20240104	21100	24.64	20240227	29450	-10.70	20240104	18480	42.32	20231031	2.80	N	102710	500	71 억		1896209	N	N	1	N	00	N
19	20240327	150740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	800	2	3.14	4257750600	164912	89.23	25750	26300	25150	33050	17850	25450	25818.32	13.27	0	-31032	26950	26200	25300	24550	23650	26575	24925	71	7600	500	18830	50	1	14287836	3751	-21.45	1.04	12	1.15	-1224.00	25207.00	29450	20240104	-10.87	18480	20231031	42.05	29450	-10.87	20240104	21100	24.41	20240227	29450	-10.87	20240104	18480	42.05	20231031	2.80	N	102710	500	71 억		1896209	N	N	1	N	00	N
20	20240327	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	250	2	0.98	3233113000	125547	67.93	25750	26150	25150	33050	17850	25450	25752.21	13.27	0	-33569	26950	26200	25300	24550	23650	26575	24925	71	7600	500	18830	50	1	14287836	3672	-21.00	1.02	12	0.88	-1224.00	25207.00	29450	20240104	-12.73	18480	20231031	39.07	29450	-12.73	20240104	21100	21.80	20240227	29450	-12.73	20240104	18480	39.07	20231031	2.80	N	102710	500	71 억		1896209	N	N	1	N	00	N
21	20240327	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	100	2	0.39	2962515700	114979	62.21	25750	26150	25150	33050	17850	25450	25765.71	13.27	0	-31461	26950	26200	25300	24550	23650	26575	24925	71	7600	500	18830	50	1	14287836	3651	-20.87	1.01	12	0.80	-1224.00	25207.00	29450	20240104	-13.24	18480	20231031	38.26	29450	-13.24	20240104	21100	21.09	20240227	29450	-13.24	20240104	18480	38.26	20231031	2.80	N	102710	500	71 억		1896209	N	N	1	N	00	N
22	20240327	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	150	2	0.59	2877986250	111673	60.42	25750	26150	25150	33050	17850	25450	25771.55	13.27	0	-30441	26950	26200	25300	24550	23650	26575	24925	71	7600	500	18830	50	1	14287836	3658	-20.92	1.02	12	0.78	-1224.00	25207.00	29450	20240104	-13.07	18480	20231031	38.53	29450	-13.07	20240104	21100	21.33	20240227	29450	-13.07	20240104	18480	38.53	20231031	2.80	N	102710	500	71 억		1896209	N	N	1	N	00	N
23	20240327	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	300	2	1.18	2743869000	106438	57.59	25750	26150	25150	33050	17850	25450	25779.04	13.27	0	-29608	26950	26200	25300	24550	23650	26575	24925	71	7600	500	18830	50	1	14287836	3679	-21.04	1.02	12	0.74	-1224.00	25207.00	29450	20240104	-12.56	18480	20231031	39.34	29450	-12.56	20240104	21100	22.04	20240227	29450	-12.56	20240104	18480	39.34	20231031	2.80	N	102710	500	71 억		1896209	N	N	1	N	00	N
24	20240327	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	650	2	2.55	1816294100	70545	38.17	25750	26150	25150	33050	17850	25450	25746.61	13.27	0	-13025	26950	26200	25300	24550	23650	26575	24925	71	7600	500	18830	50	1	14287836	3729	-21.32	1.04	12	0.49	-1224.00	25207.00	29450	20240104	-11.38	18480	20231031	41.23	29450	-11.38	20240104	21100	23.70	20240227	29450	-11.38	20240104	18480	41.23	20231031	2.80	N	102710	500	71 억		1896209	N	N	1	N	00	N
25	20240327	090739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-150	5	-0.59	406078900	15864	8.58	25750	25750	25300	33050	17850	25450	25597.52	13.27	0	-10366	26950	26200	25300	24550	23650	26575	24925	71	7600	500	18830	50	1	14287836	3615	-20.67	1.00	12	0.11	-1224.00	25207.00	29450	20240104	-14.09	18480	20231031	36.90	29450	-14.09	20240104	21100	19.91	20240227	29450	-14.09	20240104	18480	36.90	20231031	2.80	N	102710	500	71 억		1896209	N	N	1	N	00	N
26	20240326	160633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	1050	2	4.30	4698660600	184617	219.70	24400	26050	24400	31700	17100	24400	25451.24	13.19	0	10603	25433	24916	24533	24016	23633	24725	23825	71	7300	500	18050	50	1	14287836	3636	-20.79	1.01	12	1.29	-1224.00	25207.00	29450	20240104	-13.58	18480	20231031	37.72	29450	-13.58	20240104	21100	20.62	20240227	29450	-13.58	20240104	18480	37.72	20231031	2.75	N	102710	500	71 억		1884917	N	N	1	N	00	N
27	20240326	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	950	2	3.89	4524265050	177756	211.53	24400	26050	24400	31700	17100	24400	25452.51	13.19	0	11896	25433	24916	24533	24016	23633	24725	23825	71	7300	500	18050	50	1	14287836	3622	-20.71	1.01	12	1.24	-1224.00	25207.00	29450	20240104	-13.92	18480	20231031	37.18	29450	-13.92	20240104	21100	20.14	20240227	29450	-13.92	20240104	18480	37.18	20231031	2.75	N	102710	500	71 억		1884917	N	N	4	N	00	N
28	20240326	140725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	1000	2	4.10	4061673700	159474	189.78	24400	26050	24400	31700	17100	24400	25469.64	13.19	0	18102	25433	24916	24533	24016	23633	24725	23825	71	7300	500	18050	50	1	14287836	3629	-20.75	1.01	12	1.12	-1224.00	25207.00	29450	20240104	-13.75	18480	20231031	37.45	29450	-13.75	20240104	21100	20.38	20240227	29450	-13.75	20240104	18480	37.45	20231031	2.75	N	102710	500	71 억		1884917	N	N	4	N	00	N
29	20240326	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	950	2	3.89	3665618600	143893	171.23	24400	26050	24400	31700	17100	24400	25475.11	13.19	0	13494	25433	24916	24533	24016	23633	24725	23825	71	7300	500	18050	50	1	14287836	3622	-20.71	1.01	12	1.01	-1224.00	25207.00	29450	20240104	-13.92	18480	20231031	37.18	29450	-13.92	20240104	21100	20.14	20240227	29450	-13.92	20240104	18480	37.18	20231031	2.75	N	102710	500	71 억		1884917	N	N	4	N	00	N
30	20240326	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	1050	2	4.30	3439677350	135003	160.65	24400	26050	24400	31700	17100	24400	25479.06	13.19	0	16100	25433	24916	24533	24016	23633	24725	23825	71	7300	500	18050	50	1	14287836	3636	-20.79	1.01	12	0.94	-1224.00	25207.00	29450	20240104	-13.58	18480	20231031	37.72	29450	-13.58	20240104	21100	20.62	20240227	29450	-13.58	20240104	18480	37.72	20231031	2.75	N	102710	500	71 억		1884917	N	N	4	N	00	N
31	20240326	110719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	1100	2	4.51	3116050100	122340	145.59	24400	26050	24400	31700	17100	24400	25471.00	13.19	0	16492	25433	24916	24533	24016	23633	24725	23825	71	7300	500	18050	50	1	14287836	3643	-20.83	1.01	12	0.86	-1224.00	25207.00	29450	20240104	-13.41	18480	20231031	37.99	29450	-13.41	20240104	21100	20.85	20240227	29450	-13.41	20240104	18480	37.99	20231031	2.75	N	102710	500	71 억		1884917	N	N	4	N	00	N
32	20240326	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	950	2	3.89	1389201800	55186	65.67	24400	25550	24400	31700	17100	24400	25174.02	13.19	0	12822	25433	24916	24533	24016	23633	24725	23825	71	7300	500	18050	50	1	14287836	3622	-20.71	1.01	12	0.39	-1224.00	25207.00	29450	20240104	-13.92	18480	20231031	37.18	29450	-13.92	20240104	21100	20.14	20240227	29450	-13.92	20240104	18480	37.18	20231031	2.75	N	102710	500	71 억		1884917	N	N	4	N	00	N
33	20240326	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	200	2	0.82	48686150	1987	2.36	24400	24650	24400	31700	17100	24400	24505.91	13.19	0	55	25433	24916	24533	24016	23633	24725	23825	71	7300	500	18050	50	1	14287836	3515	-20.10	0.98	12	0.01	-1224.00	25207.00	29450	20240104	-16.47	18480	20231031	33.12	29450	-16.47	20240104	21100	16.59	20240227	29450	-16.47	20240104	18480	33.12	20231031	2.75	N	102710	500	71 억		1884917	N	N	4	N	00	N
34	20240325	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	-500	5	-2.01	2053036800	83842	58.53	25050	25050	24150	32350	17450	24900	24487.30	13.24	0	-7112	25966	25432	25066	24532	24166	25250	24350	71	7450	500	18420	50	1	14287836	3486	-19.93	0.97	12	0.59	-1224.00	25207.00	29450	20240104	-17.15	18480	20231031	32.03	29450	-17.15	20240104	21100	15.64	20240227	29450	-17.15	20240104	18480	32.03	20231031	2.91	N	102710	500	71 억		1891892	N	N	4	N	00	N
35	20240325	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	-550	5	-2.21	1984626900	81034	56.57	25050	25050	24150	32350	17450	24900	24491.29	13.24	0	-6438	25966	25432	25066	24532	24166	25250	24350	71	7450	500	18420	50	1	14287836	3479	-19.89	0.97	12	0.57	-1224.00	25207.00	29450	20240104	-17.32	18480	20231031	31.76	29450	-17.32	20240104	21100	15.40	20240227	29450	-17.32	20240104	18480	31.76	20231031	2.91	N	102710	500	71 억		1891892	N	N	2	N	00	N
36	20240325	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	-600	5	-2.41	1650135700	67288	46.98	25050	25050	24150	32350	17450	24900	24523.48	13.24	0	-6992	25966	25432	25066	24532	24166	25250	24350	71	7450	500	18420	50	1	14287836	3472	-19.85	0.96	12	0.47	-1224.00	25207.00	29450	20240104	-17.49	18480	20231031	31.49	29450	-17.49	20240104	21100	15.17	20240227	29450	-17.49	20240104	18480	31.49	20231031	2.91	N	102710	500	71 억		1891892	N	N	2	N	00	N
37	20240325	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	-500	5	-2.01	1382101750	56227	39.25	25050	25050	24200	32350	17450	24900	24580.75	13.24	0	-7847	25966	25432	25066	24532	24166	25250	24350	71	7450	500	18420	50	1	14287836	3486	-19.93	0.97	12	0.39	-1224.00	25207.00	29450	20240104	-17.15	18480	20231031	32.03	29450	-17.15	20240104	21100	15.64	20240227	29450	-17.15	20240104	18480	32.03	20231031	2.91	N	102710	500	71 억		1891892	N	N	2	N	00	N
38	20240325	120756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	-450	5	-1.81	1069978700	43401	30.30	25050	25050	24400	32350	17450	24900	24653.32	13.24	0	-8667	25966	25432	25066	24532	24166	25250	24350	71	7450	500	18420	50	1	14287836	3493	-19.98	0.97	12	0.30	-1224.00	25207.00	29450	20240104	-16.98	18480	20231031	32.31	29450	-16.98	20240104	21100	15.88	20240227	29450	-16.98	20240104	18480	32.31	20231031	2.91	N	102710	500	71 억		1891892	N	N	2	N	00	N
39	20240325	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	-250	5	-1.00	786458950	31843	22.23	25050	25050	24550	32350	17450	24900	24698.02	13.24	0	-5560	25966	25432	25066	24532	24166	25250	24350	71	7450	500	18420	50	1	14287836	3522	-20.14	0.98	12	0.22	-1224.00	25207.00	29450	20240104	-16.30	18480	20231031	33.39	29450	-16.30	20240104	21100	16.82	20240227	29450	-16.30	20240104	18480	33.39	20231031	2.91	N	102710	500	71 억		1891892	N	N	2	N	00	N
40	20240325	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	-150	5	-0.60	459355900	18570	12.96	25050	25050	24600	32350	17450	24900	24736.45	13.24	0	-911	25966	25432	25066	24532	24166	25250	24350	71	7450	500	18420	50	1	14287836	3536	-20.22	0.98	12	0.13	-1224.00	25207.00	29450	20240104	-15.96	18480	20231031	33.93	29450	-15.96	20240104	21100	17.30	20240227	29450	-15.96	20240104	18480	33.93	20231031	2.91	N	102710	500	71 억		1891892	N	N	2	N	00	N
41	20240325	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-100	5	-0.40	150345450	6085	4.25	25050	25050	24600	32350	17450	24900	24707.55	13.24	0	1947	25966	25432	25066	24532	24166	25250	24350	71	7450	500	18420	50	1	14287836	3543	-20.26	0.98	12	0.04	-1224.00	25207.00	29450	20240104	-15.79	18480	20231031	34.20	29450	-15.79	20240104	21100	17.54	20240227	29450	-15.79	20240104	18480	34.20	20231031	2.91	N	102710	500	71 억		1891892	N	N	2	N	00	N
42	20240322	160754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	-50	5	-0.20	3584155050	142949	56.17	25400	25600	24700	32400	17500	24950	25073.41	13.36	0	-17198	26450	25700	25050	24300	23650	26075	24675	71	7450	500	18460	50	1	14287836	3558	7.60	0.94	12	1.00	3276.00	26565.00	29450	20240104	-15.45	18480	20231031	34.74	29450	-15.45	20240104	21100	18.01	20240227	29450	-15.45	20240104	18480	34.74	20231031	3.03	N	102710	500	71 억		1909182	N	N	2	N	00	N
43	20240322	150756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	-200	5	-0.80	3451991800	137624	54.08	25400	25600	24700	32400	17500	24950	25083.22	13.36	0	-18764	26450	25700	25050	24300	23650	26075	24675	71	7450	500	18460	50	1	14287836	3536	7.55	0.93	12	0.96	3276.00	26565.00	29450	20240104	-15.96	18480	20231031	33.93	29450	-15.96	20240104	21100	17.30	20240227	29450	-15.96	20240104	18480	33.93	20231031	3.03	N	102710	500	71 억		1909182	N	N	1	N	00	N
44	20240322	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-150	5	-0.60	2891554300	115032	45.20	25400	25600	24700	32400	17500	24950	25137.70	13.36	0	-24934	26450	25700	25050	24300	23650	26075	24675	71	7450	500	18460	50	1	14287836	3543	7.57	0.93	12	0.81	3276.00	26565.00	29450	20240104	-15.79	18480	20231031	34.20	29450	-15.79	20240104	21100	17.54	20240227	29450	-15.79	20240104	18480	34.20	20231031	3.03	N	102710	500	71 억		1909182	N	N	1	N	00	N
45	20240322	130752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-150	5	-0.60	2380860650	94432	37.11	25400	25600	24750	32400	17500	24950	25213.71	13.36	0	-23506	26450	25700	25050	24300	23650	26075	24675	71	7450	500	18460	50	1	14287836	3543	7.57	0.93	12	0.66	3276.00	26565.00	29450	20240104	-15.79	18480	20231031	34.20	29450	-15.79	20240104	21100	17.54	20240227	29450	-15.79	20240104	18480	34.20	20231031	3.03	N	102710	500	71 억		1909182	N	N	1	N	00	N
46	20240322	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	50	2	0.20	2224422050	88159	34.64	25400	25600	24850	32400	17500	24950	25233.40	13.36	0	-22190	26450	25700	25050	24300	23650	26075	24675	71	7450	500	18460	50	1	14287836	3572	7.63	0.94	12	0.62	3276.00	26565.00	29450	20240104	-15.11	18480	20231031	35.28	29450	-15.11	20240104	21100	18.48	20240227	29450	-15.11	20240104	18480	35.28	20231031	3.03	N	102710	500	71 억		1909182	N	N	1	N	00	N
47	20240322	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	250	2	1.00	1971198950	78045	30.67	25400	25600	24850	32400	17500	24950	25259.02	13.36	0	-20279	26450	25700	25050	24300	23650	26075	24675	71	7450	500	18460	50	1	14287836	3601	7.69	0.95	12	0.55	3276.00	26565.00	29450	20240104	-14.43	18480	20231031	36.36	29450	-14.43	20240104	21100	19.43	20240227	29450	-14.43	20240104	18480	36.36	20231031	3.03	N	102710	500	71 억		1909182	N	N	1	N	00	N
48	20240322	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	350	2	1.40	1547969950	61211	24.05	25400	25600	24850	32400	17500	24950	25291.63	13.36	0	-19519	26450	25700	25050	24300	23650	26075	24675	71	7450	500	18460	50	1	14287836	3615	7.72	0.95	12	0.43	3276.00	26565.00	29450	20240104	-14.09	18480	20231031	36.90	29450	-14.09	20240104	21100	19.91	20240227	29450	-14.09	20240104	18480	36.90	20231031	3.03	N	102710	500	71 억		1909182	N	N	1	N	00	N
49	20240322	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	100	2	0.40	583614050	23201	9.12	25400	25600	24850	32400	17500	24950	25158.80	13.36	0	-13694	26450	25700	25050	24300	23650	26075	24675	71	7450	500	18460	50	1	14287836	3579	7.65	0.94	12	0.16	3276.00	26565.00	29450	20240104	-14.94	18480	20231031	35.55	29450	-14.94	20240104	21100	18.72	20240227	29450	-14.94	20240104	18480	35.55	20231031	3.03	N	102710	500	71 억		1909182	N	N	1	N	00	N
50	20240321	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	1000	2	4.18	6375552700	253540	176.78	24600	25800	24400	31100	16800	23950	25148.79	13.28	0	14820	25050	24500	23450	22900	21850	24775	23175	71	7150	500	17720	50	1	14287836	3565	7.62	0.94	12	1.77	3276.00	26565.00	29450	20240104	-15.28	18480	20231031	35.01	29450	-15.28	20240104	21100	18.25	20240227	29450	-15.28	20240104	18480	35.01	20231031	2.99	N	102710	500	71 억		1897305	N	N	1	N	00	N
51	20240321	150748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	950	2	3.97	6111275250	242949	169.39	24600	25800	24400	31100	16800	23950	25154.56	13.28	0	12392	25050	24500	23450	22900	21850	24775	23175	71	7150	500	17720	50	1	14287836	3558	7.60	0.94	12	1.70	3276.00	26565.00	29450	20240104	-15.45	18480	20231031	34.74	29450	-15.45	20240104	21100	18.01	20240227	29450	-15.45	20240104	18480	34.74	20231031	2.99	N	102710	500	71 억		1897305	N	N	1	N	00	N
52	20240321	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	1300	2	5.43	5656988000	224827	156.76	24600	25800	24400	31100	16800	23950	25161.52	13.28	0	9920	25050	24500	23450	22900	21850	24775	23175	71	7150	500	17720	50	1	14287836	3608	7.71	0.95	12	1.57	3276.00	26565.00	29450	20240104	-14.26	18480	20231031	36.63	29450	-14.26	20240104	21100	19.67	20240227	29450	-14.26	20240104	18480	36.63	20231031	2.99	N	102710	500	71 억		1897305	N	N	1	N	00	N
53	20240321	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	1050	2	4.38	5119201850	203509	141.89	24600	25800	24400	31100	16800	23950	25154.67	13.28	0	12891	25050	24500	23450	22900	21850	24775	23175	71	7150	500	17720	50	1	14287836	3572	7.63	0.94	12	1.42	3276.00	26565.00	29450	20240104	-15.11	18480	20231031	35.28	29450	-15.11	20240104	21100	18.48	20240227	29450	-15.11	20240104	18480	35.28	20231031	2.99	N	102710	500	71 억		1897305	N	N	1	N	00	N
54	20240321	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	950	2	3.97	4779629950	189955	132.44	24600	25800	24400	31100	16800	23950	25161.91	13.28	0	12782	25050	24500	23450	22900	21850	24775	23175	71	7150	500	17720	50	1	14287836	3558	7.60	0.94	12	1.33	3276.00	26565.00	29450	20240104	-15.45	18480	20231031	34.74	29450	-15.45	20240104	21100	18.01	20240227	29450	-15.45	20240104	18480	34.74	20231031	2.99	N	102710	500	71 억		1897305	N	N	1	N	00	N
55	20240321	110745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	1000	2	4.18	4470746700	177569	123.81	24600	25800	24400	31100	16800	23950	25177.52	13.28	0	15845	25050	24500	23450	22900	21850	24775	23175	71	7150	500	17720	50	1	14287836	3565	7.62	0.94	12	1.24	3276.00	26565.00	29450	20240104	-15.28	18480	20231031	35.01	29450	-15.28	20240104	21100	18.25	20240227	29450	-15.28	20240104	18480	35.01	20231031	2.99	N	102710	500	71 억		1897305	N	N	1	N	00	N
56	20240321	100750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	1150	2	4.80	3991148700	158434	110.46	24600	25800	24400	31100	16800	23950	25191.24	13.28	0	22943	25050	24500	23450	22900	21850	24775	23175	71	7150	500	17720	50	1	14287836	3586	7.66	0.94	12	1.11	3276.00	26565.00	29450	20240104	-14.77	18480	20231031	35.82	29450	-14.77	20240104	21100	18.96	20240227	29450	-14.77	20240104	18480	35.82	20231031	2.99	N	102710	500	71 억		1897305	N	N	1	N	00	N
57	20240321	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	1400	2	5.85	1325102300	53280	37.15	24600	25350	24400	31100	16800	23950	24870.54	13.28	0	6366	25050	24500	23450	22900	21850	24775	23175	71	7150	500	17720	50	1	14287836	3622	7.74	0.95	12	0.37	3276.00	26565.00	29450	20240104	-13.92	18480	20231031	37.18	29450	-13.92	20240104	21100	20.14	20240227	29450	-13.92	20240104	18480	37.18	20231031	2.99	N	102710	500	71 억		1897305	N	N	1	N	00	N
58	20240320	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	1600	2	7.16	3355311300	143094	333.54	22650	24000	22400	29050	15650	22350	23447.97	13.14	0	20215	23083	22716	22433	22066	21783	22575	21925	71	6700	500	16530	50	1	14287836	3422	7.31	0.90	12	1.00	3276.00	26565.00	29450	20240104	-18.68	18480	20231031	29.60	29450	-18.68	20240104	21100	13.51	20240227	29450	-18.68	20240104	18480	29.60	20231031	3.05	N	102710	500	71 억		1876933	N	N	1	N	00	N
59	20240320	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	1500	2	6.71	3129218750	133652	311.53	22650	24000	22400	29050	15650	22350	23413.18	13.14	0	20117	23083	22716	22433	22066	21783	22575	21925	71	6700	500	16530	50	1	14287836	3408	7.28	0.90	12	0.94	3276.00	26565.00	29450	20240104	-19.02	18480	20231031	29.06	29450	-19.02	20240104	21100	13.03	20240227	29450	-19.02	20240104	18480	29.06	20231031	3.05	N	102710	500	71 억		1876933	N	N	0	N	00	N
60	20240320	140748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	1550	2	6.94	2507146600	107660	250.94	22650	23900	22400	29050	15650	22350	23287.63	13.14	0	20709	23083	22716	22433	22066	21783	22575	21925	71	6700	500	16530	50	1	14287836	3415	7.30	0.90	12	0.75	3276.00	26565.00	29450	20240104	-18.85	18480	20231031	29.33	29450	-18.85	20240104	21100	13.27	20240227	29450	-18.85	20240104	18480	29.33	20231031	3.05	N	102710	500	71 억		1876933	N	N	0	N	00	N
61	20240320	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	1250	2	5.59	2190169400	94323	219.86	22650	23800	22400	29050	15650	22350	23219.89	13.14	0	15498	23083	22716	22433	22066	21783	22575	21925	71	6700	500	16530	50	1	14287836	3372	7.20	0.89	12	0.66	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	21100	11.85	20240227	29450	-19.86	20240104	18480	27.71	20231031	3.05	N	102710	500	71 억		1876933	N	N	0	N	00	N
62	20240320	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	1300	2	5.82	1765095850	76363	177.99	22650	23650	22400	29050	15650	22350	23114.54	13.14	0	10489	23083	22716	22433	22066	21783	22575	21925	71	6700	500	16530	50	1	14287836	3379	7.22	0.89	12	0.53	3276.00	26565.00	29450	20240104	-19.69	18480	20231031	27.98	29450	-19.69	20240104	21100	12.09	20240227	29450	-19.69	20240104	18480	27.98	20231031	3.05	N	102710	500	71 억		1876933	N	N	0	N	00	N
63	20240320	110743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	1050	2	4.70	1364181300	59308	138.24	22650	23600	22400	29050	15650	22350	23001.64	13.14	0	5640	23083	22716	22433	22066	21783	22575	21925	71	6700	500	16530	50	1	14287836	3343	7.14	0.88	12	0.42	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	21100	10.90	20240227	29450	-20.54	20240104	18480	26.62	20231031	3.05	N	102710	500	71 억		1876933	N	N	0	N	00	N
64	20240320	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	450	2	2.01	358988100	15895	37.05	22650	22800	22400	29050	15650	22350	22584.97	13.14	0	-6816	23083	22716	22433	22066	21783	22575	21925	71	6700	500	16530	50	1	14287836	3258	6.96	0.86	12	0.11	3276.00	26565.00	29450	20240104	-22.58	18480	20231031	23.38	29450	-22.58	20240104	21100	8.06	20240227	29450	-22.58	20240104	18480	23.38	20231031	3.05	N	102710	500	71 억		1876933	N	N	0	N	00	N
65	20240320	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	50	2	0.22	19950450	889	2.07	22650	22650	22400	29050	15650	22350	22441.45	13.14	0	-163	23083	22716	22433	22066	21783	22575	21925	71	6700	500	16530	50	1	14287836	3200	6.84	0.84	12	0.01	3276.00	26565.00	29450	20240104	-23.94	18480	20231031	21.21	29450	-23.94	20240104	21100	6.16	20240227	29450	-23.94	20240104	18480	21.21	20231031	3.05	N	102710	500	71 억		1876933	N	N	0	N	00	N
66	20240319	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-450	5	-1.97	949761700	42523	67.88	22600	22800	22150	29600	16000	22800	22335.24	13.23	0	-12853	23533	23166	22533	22166	21533	23350	22350	71	6800	500	16870	50	1	14287836	3193	6.82	0.84	12	0.30	3276.00	26565.00	29450	20240104	-24.11	18480	20231031	20.94	29450	-24.11	20240104	21100	5.92	20240227	29450	-24.11	20240104	18480	20.94	20231031	3.20	N	102710	500	71 억		1889722	N	N	1	N	00	N
67	20240319	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-450	5	-1.97	920610050	41219	65.80	22600	22800	22150	29600	16000	22800	22334.60	13.23	0	-11849	23533	23166	22533	22166	21533	23350	22350	71	6800	500	16870	50	1	14287836	3193	6.82	0.84	12	0.29	3276.00	26565.00	29450	20240104	-24.11	18480	20231031	20.94	29450	-24.11	20240104	21100	5.92	20240227	29450	-24.11	20240104	18480	20.94	20231031	3.20	N	102710	500	71 억		1889722	N	N	1	N	00	N
68	20240319	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-450	5	-1.97	803851550	35983	57.44	22600	22800	22150	29600	16000	22800	22339.76	13.23	0	-10045	23533	23166	22533	22166	21533	23350	22350	71	6800	500	16870	50	1	14287836	3193	6.82	0.84	12	0.25	3276.00	26565.00	29450	20240104	-24.11	18480	20231031	20.94	29450	-24.11	20240104	21100	5.92	20240227	29450	-24.11	20240104	18480	20.94	20231031	3.20	N	102710	500	71 억		1889722	N	N	1	N	00	N
69	20240319	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-500	5	-2.19	539954400	24169	38.58	22600	22800	22150	29600	16000	22800	22340.78	13.23	0	-7872	23533	23166	22533	22166	21533	23350	22350	71	6800	500	16870	50	1	14287836	3186	6.81	0.84	12	0.17	3276.00	26565.00	29450	20240104	-24.28	18480	20231031	20.67	29450	-24.28	20240104	21100	5.69	20240227	29450	-24.28	20240104	18480	20.67	20231031	3.20	N	102710	500	71 억		1889722	N	N	1	N	00	N
70	20240319	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-400	5	-1.75	488890100	21879	34.93	22600	22800	22150	29600	16000	22800	22345.18	13.23	0	-7144	23533	23166	22533	22166	21533	23350	22350	71	6800	500	16870	50	1	14287836	3200	6.84	0.84	12	0.15	3276.00	26565.00	29450	20240104	-23.94	18480	20231031	21.21	29450	-23.94	20240104	21100	6.16	20240227	29450	-23.94	20240104	18480	21.21	20231031	3.20	N	102710	500	71 억		1889722	N	N	1	N	00	N
71	20240319	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-450	5	-1.97	407231850	18267	29.16	22600	22700	22150	29600	16000	22800	22293.31	13.23	0	-6076	23533	23166	22533	22166	21533	23350	22350	71	6800	500	16870	50	1	14287836	3193	6.82	0.84	12	0.13	3276.00	26565.00	29450	20240104	-24.11	18480	20231031	20.94	29450	-24.11	20240104	21100	5.92	20240227	29450	-24.11	20240104	18480	20.94	20231031	3.20	N	102710	500	71 억		1889722	N	N	1	N	00	N
72	20240319	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-350	5	-1.54	372702750	16722	26.69	22600	22700	22150	29600	16000	22800	22288.17	13.23	0	-5062	23533	23166	22533	22166	21533	23350	22350	71	6800	500	16870	50	1	14287836	3208	6.85	0.85	12	0.12	3276.00	26565.00	29450	20240104	-23.77	18480	20231031	21.48	29450	-23.77	20240104	21100	6.40	20240227	29450	-23.77	20240104	18480	21.48	20231031	3.20	N	102710	500	71 억		1889722	N	N	1	N	00	N
73	20240319	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-400	5	-1.75	29174900	1298	2.07	22600	22700	22400	29600	16000	22800	22476.81	13.23	0	-1005	23533	23166	22533	22166	21533	23350	22350	71	6800	500	16870	50	1	14287836	3200	6.84	0.84	12	0.01	3276.00	26565.00	29450	20240104	-23.94	18480	20231031	21.21	29450	-23.94	20240104	21100	6.16	20240227	29450	-23.94	20240104	18480	21.21	20231031	3.20	N	102710	500	71 억		1889722	N	N	1	N	00	N
74	20240318	160735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	900	2	4.11	1407189650	62170	53.09	21900	22900	21900	28450	15350	21900	22634.48	13.28	0	-8541	23500	22700	22250	21450	21000	22475	21225	71	6550	500	16200	50	1	14287836	3258	6.96	0.86	12	0.44	3276.00	26565.00	29450	20240104	-22.58	18480	20231031	23.38	29450	-22.58	20240104	21100	8.06	20240227	29450	-22.58	20240104	18480	23.38	20231031	3.31	N	102710	500	71 억		1898022	N	N	1	N	00	N
75	20240318	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	800	2	3.65	1329921400	58778	50.19	21900	22900	21900	28450	15350	21900	22626.18	13.28	0	-8819	23500	22700	22250	21450	21000	22475	21225	71	6550	500	16200	50	1	14287836	3243	6.93	0.85	12	0.41	3276.00	26565.00	29450	20240104	-22.92	18480	20231031	22.84	29450	-22.92	20240104	21100	7.58	20240227	29450	-22.92	20240104	18480	22.84	20231031	3.31	N	102710	500	71 억		1898022	N	N	0	N	00	N
76	20240318	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	850	2	3.88	909281500	40304	34.42	21900	22850	21900	28450	15350	21900	22560.58	13.28	0	-7512	23500	22700	22250	21450	21000	22475	21225	71	6550	500	16200	50	1	14287836	3250	6.94	0.86	12	0.28	3276.00	26565.00	29450	20240104	-22.75	18480	20231031	23.11	29450	-22.75	20240104	21100	7.82	20240227	29450	-22.75	20240104	18480	23.11	20231031	3.31	N	102710	500	71 억		1898022	N	N	0	N	00	N
77	20240318	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	550	2	2.51	682870450	30336	25.91	21900	22700	21900	28450	15350	21900	22510.23	13.28	0	-2874	23500	22700	22250	21450	21000	22475	21225	71	6550	500	16200	50	1	14287836	3208	6.85	0.85	12	0.21	3276.00	26565.00	29450	20240104	-23.77	18480	20231031	21.48	29450	-23.77	20240104	21100	6.40	20240227	29450	-23.77	20240104	18480	21.48	20231031	3.31	N	102710	500	71 억		1898022	N	N	0	N	00	N
78	20240318	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	700	2	3.20	600781350	26690	22.79	21900	22700	21900	28450	15350	21900	22509.60	13.28	0	-1757	23500	22700	22250	21450	21000	22475	21225	71	6550	500	16200	50	1	14287836	3229	6.90	0.85	12	0.19	3276.00	26565.00	29450	20240104	-23.26	18480	20231031	22.29	29450	-23.26	20240104	21100	7.11	20240227	29450	-23.26	20240104	18480	22.29	20231031	3.31	N	102710	500	71 억		1898022	N	N	0	N	00	N
79	20240318	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	550	2	2.51	395644100	17619	15.05	21900	22650	21900	28450	15350	21900	22455.54	13.28	0	-578	23500	22700	22250	21450	21000	22475	21225	71	6550	500	16200	50	1	14287836	3208	6.85	0.85	12	0.12	3276.00	26565.00	29450	20240104	-23.77	18480	20231031	21.48	29450	-23.77	20240104	21100	6.40	20240227	29450	-23.77	20240104	18480	21.48	20231031	3.31	N	102710	500	71 억		1898022	N	N	0	N	00	N
80	20240318	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	450	2	2.05	356411650	15873	13.55	21900	22650	21900	28450	15350	21900	22453.96	13.28	0	-300	23500	22700	22250	21450	21000	22475	21225	71	6550	500	16200	50	1	14287836	3193	6.82	0.84	12	0.11	3276.00	26565.00	29450	20240104	-24.11	18480	20231031	20.94	29450	-24.11	20240104	21100	5.92	20240227	29450	-24.11	20240104	18480	20.94	20231031	3.31	N	102710	500	71 억		1898022	N	N	0	N	00	N
81	20240318	090735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	400	2	1.83	97318600	4363	3.73	21900	22500	21900	28450	15350	21900	22305.43	13.28	0	-1386	23500	22700	22250	21450	21000	22475	21225	71	6550	500	16200	50	1	14287836	3186	6.81	0.84	12	0.03	3276.00	26565.00	29450	20240104	-24.28	18480	20231031	20.67	29450	-24.28	20240104	21100	5.69	20240227	29450	-24.28	20240104	18480	20.67	20231031	3.31	N	102710	500	71 억		1898022	N	N	0	N	00	N
82	20240315	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-850	5	-3.74	2567259100	115855	165.07	22600	23050	21800	29550	15950	22750	22159.69	13.26	0	2003	23750	23250	22900	22400	22050	23075	22225	71	6800	500	16830	50	1	14287836	3129	6.68	0.82	12	0.81	3276.00	26565.00	29450	20240104	-25.64	18480	20231031	18.51	29450	-25.64	20240104	21100	3.79	20240227	29450	-25.64	20240104	18480	18.51	20231031	3.33	N	102710	500	71 억		1895211	N	N	1	N	00	N
83	20240315	150702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-800	5	-3.52	2299265450	103643	147.67	22600	23050	21800	29550	15950	22750	22184.46	13.26	0	2875	23750	23250	22900	22400	22050	23075	22225	71	6800	500	16830	50	1	14287836	3136	6.70	0.83	12	0.73	3276.00	26565.00	29450	20240104	-25.47	18480	20231031	18.78	29450	-25.47	20240104	21100	4.03	20240227	29450	-25.47	20240104	18480	18.78	20231031	3.33	N	102710	500	71 억		1895211	N	N	1	N	00	N
84	20240315	140649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-900	5	-3.96	1816488400	81708	116.42	22600	23050	21800	29550	15950	22750	22231.45	13.26	0	-500	23750	23250	22900	22400	22050	23075	22225	71	6800	500	16830	50	1	14287836	3122	6.67	0.82	12	0.57	3276.00	26565.00	29450	20240104	-25.81	18480	20231031	18.24	29450	-25.81	20240104	21100	3.55	20240227	29450	-25.81	20240104	18480	18.24	20231031	3.33	N	102710	500	71 억		1895211	N	N	1	N	00	N
85	20240315	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-500	5	-2.20	1232065250	55189	78.63	22600	23050	22100	29550	15950	22750	22324.46	13.26	0	-2432	23750	23250	22900	22400	22050	23075	22225	71	6800	500	16830	50	1	14287836	3179	6.79	0.84	12	0.39	3276.00	26565.00	29450	20240104	-24.45	18480	20231031	20.40	29450	-24.45	20240104	21100	5.45	20240227	29450	-24.45	20240104	18480	20.40	20231031	3.33	N	102710	500	71 억		1895211	N	N	1	N	00	N
86	20240315	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-400	5	-1.76	785033650	35080	49.98	22600	23050	22150	29550	15950	22750	22378.36	13.26	0	937	23750	23250	22900	22400	22050	23075	22225	71	6800	500	16830	50	1	14287836	3193	6.82	0.84	12	0.25	3276.00	26565.00	29450	20240104	-24.11	18480	20231031	20.94	29450	-24.11	20240104	21100	5.92	20240227	29450	-24.11	20240104	18480	20.94	20231031	3.33	N	102710	500	71 억		1895211	N	N	1	N	00	N
87	20240315	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-350	5	-1.54	746913000	33378	47.56	22600	23050	22150	29550	15950	22750	22377.38	13.26	0	1986	23750	23250	22900	22400	22050	23075	22225	71	6800	500	16830	50	1	14287836	3200	6.84	0.84	12	0.23	3276.00	26565.00	29450	20240104	-23.94	18480	20231031	21.21	29450	-23.94	20240104	21100	6.16	20240227	29450	-23.94	20240104	18480	21.21	20231031	3.33	N	102710	500	71 억		1895211	N	N	1	N	00	N
88	20240315	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-150	5	-0.66	529204950	23714	33.79	22600	22700	22150	29550	15950	22750	22316.10	13.26	0	2999	23750	23250	22900	22400	22050	23075	22225	71	6800	500	16830	50	1	14287836	3229	6.90	0.85	12	0.17	3276.00	26565.00	29450	20240104	-23.26	18480	20231031	22.29	29450	-23.26	20240104	21100	7.11	20240227	29450	-23.26	20240104	18480	22.29	20231031	3.33	N	102710	500	71 억		1895211	N	N	1	N	00	N
89	20240315	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-200	5	-0.88	50659950	2251	3.21	22600	22650	22400	29550	15950	22750	22505.31	13.26	0	180	23750	23250	22900	22400	22050	23075	22225	71	6800	500	16830	50	1	14287836	3222	6.88	0.85	12	0.02	3276.00	26565.00	29450	20240104	-23.43	18480	20231031	22.02	29450	-23.43	20240104	21100	6.87	20240227	29450	-23.43	20240104	18480	22.02	20231031	3.33	N	102710	500	71 억		1895211	N	N	1	N	00	N
90	20240314	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-700	5	-2.99	1597064450	70101	63.67	23400	23400	22550	30450	16450	23450	22782.34	13.30	0	-10082	24750	24100	23600	22950	22450	23850	22700	71	7000	500	17350	50	1	14287836	3250	6.94	0.86	12	0.49	3276.00	26565.00	29450	20240104	-22.75	18480	20231031	23.11	29450	-22.75	20240104	21100	7.82	20240227	29450	-22.75	20240104	18480	23.11	20231031	3.30	N	102710	500	71 억		1900365	N	N	1	N	00	N
91	20240314	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-800	5	-3.41	1437583450	63064	57.28	23400	23400	22550	30450	16450	23450	22795.55	13.30	0	-11641	24750	24100	23600	22950	22450	23850	22700	71	7000	500	17350	50	1	14287836	3236	6.91	0.85	12	0.44	3276.00	26565.00	29450	20240104	-23.09	18480	20231031	22.56	29450	-23.09	20240104	21100	7.35	20240227	29450	-23.09	20240104	18480	22.56	20231031	3.30	N	102710	500	71 억		1900365	N	N	0	N	00	N
92	20240314	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-700	5	-2.99	1262165850	55361	50.28	23400	23400	22550	30450	16450	23450	22798.74	13.30	0	-10710	24750	24100	23600	22950	22450	23850	22700	71	7000	500	17350	50	1	14287836	3250	6.94	0.86	12	0.39	3276.00	26565.00	29450	20240104	-22.75	18480	20231031	23.11	29450	-22.75	20240104	21100	7.82	20240227	29450	-22.75	20240104	18480	23.11	20231031	3.30	N	102710	500	71 억		1900365	N	N	0	N	00	N
93	20240314	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-900	5	-3.84	1171569550	51356	46.64	23400	23400	22550	30450	16450	23450	22812.62	13.30	0	-11127	24750	24100	23600	22950	22450	23850	22700	71	7000	500	17350	50	1	14287836	3222	6.88	0.85	12	0.36	3276.00	26565.00	29450	20240104	-23.43	18480	20231031	22.02	29450	-23.43	20240104	21100	6.87	20240227	29450	-23.43	20240104	18480	22.02	20231031	3.30	N	102710	500	71 억		1900365	N	N	0	N	00	N
94	20240314	120721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-800	5	-3.41	988075450	43228	39.26	23400	23400	22600	30450	16450	23450	22857.21	13.30	0	-9361	24750	24100	23600	22950	22450	23850	22700	71	7000	500	17350	50	1	14287836	3236	6.91	0.85	12	0.30	3276.00	26565.00	29450	20240104	-23.09	18480	20231031	22.56	29450	-23.09	20240104	21100	7.35	20240227	29450	-23.09	20240104	18480	22.56	20231031	3.30	N	102710	500	71 억		1900365	N	N	0	N	00	N
95	20240314	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-700	5	-2.99	765531150	33424	30.36	23400	23400	22650	30450	16450	23450	22903.52	13.30	0	-8058	24750	24100	23600	22950	22450	23850	22700	71	7000	500	17350	50	1	14287836	3250	6.94	0.86	12	0.23	3276.00	26565.00	29450	20240104	-22.75	18480	20231031	23.11	29450	-22.75	20240104	21100	7.82	20240227	29450	-22.75	20240104	18480	23.11	20231031	3.30	N	102710	500	71 억		1900365	N	N	0	N	00	N
96	20240314	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-650	5	-2.77	511274100	22231	20.19	23400	23400	22750	30450	16450	23450	22998.11	13.30	0	-3312	24750	24100	23600	22950	22450	23850	22700	71	7000	500	17350	50	1	14287836	3258	6.96	0.86	12	0.16	3276.00	26565.00	29450	20240104	-22.58	18480	20231031	23.38	29450	-22.58	20240104	21100	8.06	20240227	29450	-22.58	20240104	18480	23.38	20231031	3.30	N	102710	500	71 억		1900365	N	N	0	N	00	N
97	20240314	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-350	5	-1.49	62049350	2676	2.43	23400	23400	23050	30450	16450	23450	23186.66	13.30	0	609	24750	24100	23600	22950	22450	23850	22700	71	7000	500	17350	50	1	14287836	3300	7.05	0.87	12	0.02	3276.00	26565.00	29450	20240104	-21.56	18480	20231031	25.00	29450	-21.56	20240104	21100	9.48	20240227	29450	-21.56	20240104	18480	25.00	20231031	3.30	N	102710	500	71 억		1900365	N	N	0	N	00	N
98	20240313	160715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-300	5	-1.26	2586388500	110015	110.34	24100	24250	23100	30850	16650	23750	23509.66	13.40	0	-15236	24583	24166	23783	23366	22983	23975	23175	71	7100	500	17570	50	1	14287836	3350	7.16	0.88	12	0.77	3276.00	26565.00	29450	20240104	-20.37	18480	20231031	26.89	29450	-20.37	20240104	21100	11.14	20240227	29450	-20.37	20240104	18480	26.89	20231031	3.20	N	102710	500	71 억		1915167	N	N	1	N	00	N
99	20240313	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	-550	5	-2.32	2467819750	104920	105.23	24100	24250	23100	30850	16650	23750	23520.97	13.40	0	-15330	24583	24166	23783	23366	22983	23975	23175	71	7100	500	17570	50	1	14287836	3315	7.08	0.87	12	0.73	3276.00	26565.00	29450	20240104	-21.22	18480	20231031	25.54	29450	-21.22	20240104	21100	9.95	20240227	29450	-21.22	20240104	18480	25.54	20231031	3.20	N	102710	500	71 억		1915167	N	N	1	N	00	N
100	20240313	140720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	-550	5	-2.32	2263313750	96156	96.44	24100	24250	23100	30850	16650	23750	23537.94	13.40	0	-17174	24583	24166	23783	23366	22983	23975	23175	71	7100	500	17570	50	1	14287836	3315	7.08	0.87	12	0.67	3276.00	26565.00	29450	20240104	-21.22	18480	20231031	25.54	29450	-21.22	20240104	21100	9.95	20240227	29450	-21.22	20240104	18480	25.54	20231031	3.20	N	102710	500	71 억		1915167	N	N	1	N	00	N
101	20240313	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-500	5	-2.11	1884237500	79808	80.04	24100	24250	23150	30850	16650	23750	23609.63	13.40	0	-15707	24583	24166	23783	23366	22983	23975	23175	71	7100	500	17570	50	1	14287836	3322	7.10	0.88	12	0.56	3276.00	26565.00	29450	20240104	-21.05	18480	20231031	25.81	29450	-21.05	20240104	21100	10.19	20240227	29450	-21.05	20240104	18480	25.81	20231031	3.20	N	102710	500	71 억		1915167	N	N	1	N	00	N
102	20240313	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-600	5	-2.53	1774211600	75069	75.29	24100	24250	23150	30850	16650	23750	23634.41	13.40	0	-15171	24583	24166	23783	23366	22983	23975	23175	71	7100	500	17570	50	1	14287836	3308	7.07	0.87	12	0.53	3276.00	26565.00	29450	20240104	-21.39	18480	20231031	25.27	29450	-21.39	20240104	21100	9.72	20240227	29450	-21.39	20240104	18480	25.27	20231031	3.20	N	102710	500	71 억		1915167	N	N	1	N	00	N
103	20240313	110715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	-250	5	-1.05	1370641050	57755	57.93	24100	24250	23400	30850	16650	23750	23731.99	13.40	0	-13560	24583	24166	23783	23366	22983	23975	23175	71	7100	500	17570	50	1	14287836	3358	7.17	0.88	12	0.40	3276.00	26565.00	29450	20240104	-20.20	18480	20231031	27.16	29450	-20.20	20240104	21100	11.37	20240227	29450	-20.20	20240104	18480	27.16	20231031	3.20	N	102710	500	71 억		1915167	N	N	1	N	00	N
104	20240313	100713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-100	5	-0.42	823512850	34469	34.57	24100	24250	23550	30850	16650	23750	23891.41	13.40	0	-3517	24583	24166	23783	23366	22983	23975	23175	71	7100	500	17570	50	1	14287836	3379	7.22	0.89	12	0.24	3276.00	26565.00	29450	20240104	-19.69	18480	20231031	27.98	29450	-19.69	20240104	21100	12.09	20240227	29450	-19.69	20240104	18480	27.98	20231031	3.20	N	102710	500	71 억		1915167	N	N	1	N	00	N
105	20240313	090718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	200	2	0.84	115268550	4802	4.82	24100	24150	23950	30850	16650	23750	24004.28	13.40	0	195	24583	24166	23783	23366	22983	23975	23175	71	7100	500	17570	50	1	14287836	3422	7.31	0.90	12	0.03	3276.00	26565.00	29450	20240104	-18.68	18480	20231031	29.60	29450	-18.68	20240104	21100	13.51	20240227	29450	-18.68	20240104	18480	29.60	20231031	3.20	N	102710	500	71 억		1915167	N	N	1	N	00	N
106	20240312	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-150	5	-0.63	2359767700	99320	115.31	23900	24200	23400	31050	16750	23900	23759.24	13.26	0	19100	24466	24182	23866	23582	23266	24325	23725	71	7150	500	17680	50	1	14287836	3393	7.25	0.89	12	0.70	3276.00	26565.00	29450	20240104	-19.35	18480	20231031	28.52	29450	-19.35	20240104	21100	12.56	20240227	29450	-19.35	20240104	18480	28.52	20231031	3.33	N	102710	500	71 억		1894756	N	N	1	N	00	N
107	20240312	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-250	5	-1.05	2170050750	91311	106.01	23900	24200	23400	31050	16750	23900	23765.49	13.26	0	17345	24466	24182	23866	23582	23266	24325	23725	71	7150	500	17680	50	1	14287836	3379	7.22	0.89	12	0.64	3276.00	26565.00	29450	20240104	-19.69	18480	20231031	27.98	29450	-19.69	20240104	21100	12.09	20240227	29450	-19.69	20240104	18480	27.98	20231031	3.33	N	102710	500	71 억		1894756	N	N	0	N	00	N
108	20240312	140700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	-100	5	-0.42	1275964450	53462	62.07	23900	24200	23600	31050	16750	23900	23866.75	13.26	0	5679	24466	24182	23866	23582	23266	24325	23725	71	7150	500	17680	50	1	14287836	3401	7.26	0.90	12	0.37	3276.00	26565.00	29450	20240104	-19.19	18480	20231031	28.79	29450	-19.19	20240104	21100	12.80	20240227	29450	-19.19	20240104	18480	28.79	20231031	3.33	N	102710	500	71 억		1894756	N	N	0	N	00	N
109	20240312	130634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	0	3	0.00	980896600	41099	47.72	23900	24200	23600	31050	16750	23900	23866.68	13.26	0	3865	24466	24182	23866	23582	23266	24325	23725	71	7150	500	17680	50	1	14287836	3415	7.30	0.90	12	0.29	3276.00	26565.00	29450	20240104	-18.85	18480	20231031	29.33	29450	-18.85	20240104	21100	13.27	20240227	29450	-18.85	20240104	18480	29.33	20231031	3.33	N	102710	500	71 억		1894756	N	N	0	N	00	N
110	20240312	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-50	5	-0.21	838303100	35113	40.77	23900	24200	23600	31050	16750	23900	23874.44	13.26	0	4315	24466	24182	23866	23582	23266	24325	23725	71	7150	500	17680	50	1	14287836	3408	7.28	0.90	12	0.25	3276.00	26565.00	29450	20240104	-19.02	18480	20231031	29.06	29450	-19.02	20240104	21100	13.03	20240227	29450	-19.02	20240104	18480	29.06	20231031	3.33	N	102710	500	71 억		1894756	N	N	0	N	00	N
111	20240312	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	200	2	0.84	688805350	28859	33.51	23900	24200	23600	31050	16750	23900	23867.96	13.26	0	4122	24466	24182	23866	23582	23266	24325	23725	71	7150	500	17680	50	1	14287836	3443	7.36	0.91	12	0.20	3276.00	26565.00	29450	20240104	-18.17	18480	20231031	30.41	29450	-18.17	20240104	21100	14.22	20240227	29450	-18.17	20240104	18480	30.41	20231031	3.33	N	102710	500	71 억		1894756	N	N	0	N	00	N
112	20240312	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	150	2	0.63	570523500	23922	27.77	23900	24200	23600	31050	16750	23900	23849.32	13.26	0	4014	24466	24182	23866	23582	23266	24325	23725	71	7150	500	17680	50	1	14287836	3436	7.34	0.91	12	0.17	3276.00	26565.00	29450	20240104	-18.34	18480	20231031	30.14	29450	-18.34	20240104	21100	13.98	20240227	29450	-18.34	20240104	18480	30.14	20231031	3.33	N	102710	500	71 억		1894756	N	N	0	N	00	N
113	20240312	090706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-250	5	-1.05	112988300	4773	5.54	23900	23900	23600	31050	16750	23900	23672.39	13.26	0	2396	24466	24182	23866	23582	23266	24325	23725	71	7150	500	17680	50	1	14287836	3379	7.22	0.89	12	0.03	3276.00	26565.00	29450	20240104	-19.69	18480	20231031	27.98	29450	-19.69	20240104	21100	12.09	20240227	29450	-19.69	20240104	18480	27.98	20231031	3.33	N	102710	500	71 억		1894756	N	N	0	N	00	N
114	20240311	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-350	5	-1.44	2041203450	85890	48.80	23650	24150	23550	31500	17000	24250	23765.04	13.31	0	-13136	25650	24950	24400	23700	23150	25300	24050	71	7250	500	17940	50	1	14287836	3415	7.30	0.90	12	0.60	3276.00	26565.00	29450	20240104	-18.85	18480	20231031	29.33	29450	-18.85	20240104	21100	13.27	20240227	29450	-18.85	20240104	18480	29.33	20231031	3.28	N	102710	500	71 억		1901706	N	N	1	N	00	N
115	20240311	150704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-400	5	-1.65	1901205750	80002	45.45	23650	24150	23550	31500	17000	24250	23764.48	13.31	0	-13161	25650	24950	24400	23700	23150	25300	24050	71	7250	500	17940	50	1	14287836	3408	7.28	0.90	12	0.56	3276.00	26565.00	29450	20240104	-19.02	18480	20231031	29.06	29450	-19.02	20240104	21100	13.03	20240227	29450	-19.02	20240104	18480	29.06	20231031	3.28	N	102710	500	71 억		1901706	N	N	1	N	00	N
116	20240311	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	-600	5	-2.47	1620046750	68157	38.72	23650	24150	23550	31500	17000	24250	23769.34	13.31	0	-11893	25650	24950	24400	23700	23150	25300	24050	71	7250	500	17940	50	1	14287836	3379	7.22	0.89	12	0.48	3276.00	26565.00	29450	20240104	-19.69	18480	20231031	27.98	29450	-19.69	20240104	21100	12.09	20240227	29450	-19.69	20240104	18480	27.98	20231031	3.28	N	102710	500	71 억		1901706	N	N	1	N	00	N
117	20240311	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	-250	5	-1.03	1467803350	61751	35.08	23650	24150	23550	31500	17000	24250	23769.71	13.31	0	-8439	25650	24950	24400	23700	23150	25300	24050	71	7250	500	17940	50	1	14287836	3429	7.33	0.90	12	0.43	3276.00	26565.00	29450	20240104	-18.51	18480	20231031	29.87	29450	-18.51	20240104	21100	13.74	20240227	29450	-18.51	20240104	18480	29.87	20231031	3.28	N	102710	500	71 억		1901706	N	N	1	N	00	N
118	20240311	120704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-350	5	-1.44	1380525500	58112	33.02	23650	24150	23550	31500	17000	24250	23756.29	13.31	0	-7339	25650	24950	24400	23700	23150	25300	24050	71	7250	500	17940	50	1	14287836	3415	7.30	0.90	12	0.41	3276.00	26565.00	29450	20240104	-18.85	18480	20231031	29.33	29450	-18.85	20240104	21100	13.27	20240227	29450	-18.85	20240104	18480	29.33	20231031	3.28	N	102710	500	71 억		1901706	N	N	1	N	00	N
119	20240311	110700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	-500	5	-2.06	1223570900	51515	29.27	23650	24150	23550	31500	17000	24250	23751.74	13.31	0	-7399	25650	24950	24400	23700	23150	25300	24050	71	7250	500	17940	50	1	14287836	3393	7.25	0.89	12	0.36	3276.00	26565.00	29450	20240104	-19.35	18480	20231031	28.52	29450	-19.35	20240104	21100	12.56	20240227	29450	-19.35	20240104	18480	28.52	20231031	3.28	N	102710	500	71 억		1901706	N	N	1	N	00	N
120	20240311	100653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-400	5	-1.65	545530600	23050	13.10	23650	23950	23550	31500	17000	24250	23667.27	13.31	0	222	25650	24950	24400	23700	23150	25300	24050	71	7250	500	17940	50	1	14287836	3408	7.28	0.90	12	0.16	3276.00	26565.00	29450	20240104	-19.02	18480	20231031	29.06	29450	-19.02	20240104	21100	13.03	20240227	29450	-19.02	20240104	18480	29.06	20231031	3.28	N	102710	500	71 억		1901706	N	N	1	N	00	N
121	20240311	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	-650	5	-2.68	200221700	8477	4.82	23650	23850	23550	31500	17000	24250	23619.41	13.31	0	565	25650	24950	24400	23700	23150	25300	24050	71	7250	500	17940	50	1	14287836	3372	7.20	0.89	12	0.06	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	21100	11.85	20240227	29450	-19.86	20240104	18480	27.71	20231031	3.28	N	102710	500	71 억		1901706	N	N	1	N	00	N
122	20240308	160701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24250	650	2	2.75	4335844400	175908	183.53	24200	25100	23850	30650	16550	23600	24650.94	13.32	0	-2108	25033	24316	23933	23216	22833	24125	23025	71	7050	500	17460	50	1	14287836	3465	7.40	0.91	12	1.23	3276.00	26565.00	29450	20240104	-17.66	18480	20231031	31.22	29450	-17.66	20240104	21100	14.93	20240227	29450	-17.66	20240104	18480	31.22	20231031	3.14	N	102710	500	71 억		1902730	N	N	1	N	00	N
123	20240308	150659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	600	2	2.54	4144555100	168037	175.32	24200	25100	23850	30650	16550	23600	24664.54	13.32	0	297	25033	24316	23933	23216	22833	24125	23025	71	7050	500	17460	50	1	14287836	3458	7.39	0.91	12	1.18	3276.00	26565.00	29450	20240104	-17.83	18480	20231031	30.95	29450	-17.83	20240104	21100	14.69	20240227	29450	-17.83	20240104	18480	30.95	20231031	3.14	N	102710	500	71 억		1902730	N	N	1	N	00	N
124	20240308	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	850	2	3.60	3878110750	157086	163.89	24200	25100	23850	30650	16550	23600	24687.82	13.32	0	2901	25033	24316	23933	23216	22833	24125	23025	71	7050	500	17460	50	1	14287836	3493	7.46	0.92	12	1.10	3276.00	26565.00	29450	20240104	-16.98	18480	20231031	32.31	29450	-16.98	20240104	21100	15.88	20240227	29450	-16.98	20240104	18480	32.31	20231031	3.14	N	102710	500	71 억		1902730	N	N	1	N	00	N
125	20240308	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	900	2	3.81	3682166150	149071	155.53	24200	25100	23850	30650	16550	23600	24700.75	13.32	0	6385	25033	24316	23933	23216	22833	24125	23025	71	7050	500	17460	50	1	14287836	3501	7.48	0.92	12	1.04	3276.00	26565.00	29450	20240104	-16.81	18480	20231031	32.58	29450	-16.81	20240104	21100	16.11	20240227	29450	-16.81	20240104	18480	32.58	20231031	3.14	N	102710	500	71 억		1902730	N	N	1	N	00	N
126	20240308	120654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	1000	2	4.24	3339849950	135088	140.94	24200	25100	23850	30650	16550	23600	24723.51	13.32	0	5690	25033	24316	23933	23216	22833	24125	23025	71	7050	500	17460	50	1	14287836	3515	7.51	0.93	12	0.95	3276.00	26565.00	29450	20240104	-16.47	18480	20231031	33.12	29450	-16.47	20240104	21100	16.59	20240227	29450	-16.47	20240104	18480	33.12	20231031	3.14	N	102710	500	71 억		1902730	N	N	1	N	00	N
127	20240308	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	1150	2	4.87	2887295600	116850	121.91	24200	25100	23850	30650	16550	23600	24709.42	13.32	0	10743	25033	24316	23933	23216	22833	24125	23025	71	7050	500	17460	50	1	14287836	3536	7.55	0.93	12	0.82	3276.00	26565.00	29450	20240104	-15.96	18480	20231031	33.93	29450	-15.96	20240104	21100	17.30	20240227	29450	-15.96	20240104	18480	33.93	20231031	3.14	N	102710	500	71 억		1902730	N	N	1	N	00	N
128	20240308	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	1300	2	5.51	2470278700	100051	104.39	24200	25100	23850	30650	16550	23600	24690.20	13.32	0	6554	25033	24316	23933	23216	22833	24125	23025	71	7050	500	17460	50	1	14287836	3558	7.60	0.94	12	0.70	3276.00	26565.00	29450	20240104	-15.45	18480	20231031	34.74	29450	-15.45	20240104	21100	18.01	20240227	29450	-15.45	20240104	18480	34.74	20231031	3.14	N	102710	500	71 억		1902730	N	N	1	N	00	N
129	20240308	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	450	2	1.91	163583150	6794	7.09	24200	24250	23950	30650	16550	23600	24077.59	13.32	0	-2942	25033	24316	23933	23216	22833	24125	23025	71	7050	500	17460	50	1	14287836	3436	7.34	0.91	12	0.05	3276.00	26565.00	29450	20240104	-18.34	18480	20231031	30.14	29450	-18.34	20240104	21100	13.98	20240227	29450	-18.34	20240104	18480	30.14	20231031	3.14	N	102710	500	71 억		1902730	N	N	1	N	00	N
130	20240307	160653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	-900	5	-3.67	2289374500	95220	80.93	24550	24650	23550	31850	17150	24500	24043.93	13.46	0	-14163	25433	24966	24033	23566	22633	25200	23800	71	7350	500	18130	50	1	14287836	3372	7.20	0.89	12	0.67	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	21100	11.85	20240227	29450	-19.86	20240104	18480	27.71	20231031	3.07	N	102710	500	71 억		1922596	N	N	1	N	00	N
131	20240307	150634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	-800	5	-3.27	2169779100	90149	76.62	24550	24650	23550	31850	17150	24500	24068.81	13.46	0	-13080	25433	24966	24033	23566	22633	25200	23800	71	7350	500	18130	50	1	14287836	3386	7.23	0.89	12	0.63	3276.00	26565.00	29450	20240104	-19.52	18480	20231031	28.25	29450	-19.52	20240104	21100	12.32	20240227	29450	-19.52	20240104	18480	28.25	20231031	3.07	N	102710	500	71 억		1922596	N	N	0	N	00	N
132	20240307	140643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	-700	5	-2.86	1778545800	73629	62.58	24550	24650	23750	31850	17150	24500	24155.51	13.46	0	-8951	25433	24966	24033	23566	22633	25200	23800	71	7350	500	18130	50	1	14287836	3401	7.26	0.90	12	0.52	3276.00	26565.00	29450	20240104	-19.19	18480	20231031	28.79	29450	-19.19	20240104	21100	12.80	20240227	29450	-19.19	20240104	18480	28.79	20231031	3.07	N	102710	500	71 억		1922596	N	N	0	N	00	N
133	20240307	130644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-600	5	-2.45	1629777400	67377	57.27	24550	24650	23750	31850	17150	24500	24188.93	13.46	0	-5758	25433	24966	24033	23566	22633	25200	23800	71	7350	500	18130	50	1	14287836	3415	7.30	0.90	12	0.47	3276.00	26565.00	29450	20240104	-18.85	18480	20231031	29.33	29450	-18.85	20240104	21100	13.27	20240227	29450	-18.85	20240104	18480	29.33	20231031	3.07	N	102710	500	71 억		1922596	N	N	0	N	00	N
134	20240307	120647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-600	5	-2.45	1432171000	59089	50.22	24550	24650	23850	31850	17150	24500	24237.52	13.46	0	-6506	25433	24966	24033	23566	22633	25200	23800	71	7350	500	18130	50	1	14287836	3415	7.30	0.90	12	0.41	3276.00	26565.00	29450	20240104	-18.85	18480	20231031	29.33	29450	-18.85	20240104	21100	13.27	20240227	29450	-18.85	20240104	18480	29.33	20231031	3.07	N	102710	500	71 억		1922596	N	N	0	N	00	N
135	20240307	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	-400	5	-1.63	1235846650	50906	43.27	24550	24650	23900	31850	17150	24500	24277.03	13.46	0	-4301	25433	24966	24033	23566	22633	25200	23800	71	7350	500	18130	50	1	14287836	3443	7.36	0.91	12	0.36	3276.00	26565.00	29450	20240104	-18.17	18480	20231031	30.41	29450	-18.17	20240104	21100	14.22	20240227	29450	-18.17	20240104	18480	30.41	20231031	3.07	N	102710	500	71 억		1922596	N	N	0	N	00	N
136	20240307	100647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	-200	5	-0.82	751603850	30814	26.19	24550	24650	24150	31850	17150	24500	24391.64	13.46	0	-1701	25433	24966	24033	23566	22633	25200	23800	71	7350	500	18130	50	1	14287836	3472	7.42	0.91	12	0.22	3276.00	26565.00	29450	20240104	-17.49	18480	20231031	31.49	29450	-17.49	20240104	21100	15.17	20240227	29450	-17.49	20240104	18480	31.49	20231031	3.07	N	102710	500	71 억		1922596	N	N	0	N	00	N
137	20240307	090649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	-200	5	-0.82	119333000	4896	4.16	24550	24600	24250	31850	17150	24500	24373.57	13.46	0	-2601	25433	24966	24033	23566	22633	25200	23800	71	7350	500	18130	50	1	14287836	3472	7.42	0.91	12	0.03	3276.00	26565.00	29450	20240104	-17.49	18480	20231031	31.49	29450	-17.49	20240104	21100	15.17	20240227	29450	-17.49	20240104	18480	31.49	20231031	3.07	N	102710	500	71 억		1922596	N	N	0	N	00	N
138	20240306	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	1000	2	4.26	2788810350	117110	174.71	23300	24500	23100	30550	16450	23500	23810.26	13.50	0	-6689	24000	23750	23500	23250	23000	23750	23250	71	7050	500	17390	50	1	14287836	3501	7.48	0.92	12	0.82	3276.00	26565.00	29450	20240104	-16.81	18480	20231031	32.58	29450	-16.81	20240104	21100	16.11	20240227	29450	-16.81	20240104	18480	32.58	20231031	2.97	N	102710	500	71 억		1928385	N	N	0	N	00	N
139	20240306	150645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	600	2	2.55	2032609950	86024	128.33	23300	24150	23100	30550	16450	23500	23628.41	13.50	0	-1310	24000	23750	23500	23250	23000	23750	23250	71	7050	500	17390	50	1	14287836	3443	7.36	0.91	12	0.60	3276.00	26565.00	29450	20240104	-18.17	18480	20231031	30.41	29450	-18.17	20240104	21100	14.22	20240227	29450	-18.17	20240104	18480	30.41	20231031	2.97	N	102710	500	71 억		1928385	N	N	0	N	00	N
140	20240306	140648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	200	2	0.85	1411085350	60107	89.67	23300	23950	23100	30550	16450	23500	23476.22	13.50	0	7717	24000	23750	23500	23250	23000	23750	23250	71	7050	500	17390	50	1	14287836	3386	7.23	0.89	12	0.42	3276.00	26565.00	29450	20240104	-19.52	18480	20231031	28.25	29450	-19.52	20240104	21100	12.32	20240227	29450	-19.52	20240104	18480	28.25	20231031	2.97	N	102710	500	71 억		1928385	N	N	0	N	00	N
141	20240306	130649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	250	2	1.06	1209816250	51617	77.00	23300	23950	23100	30550	16450	23500	23438.33	13.50	0	12846	24000	23750	23500	23250	23000	23750	23250	71	7050	500	17390	50	1	14287836	3393	7.25	0.89	12	0.36	3276.00	26565.00	29450	20240104	-19.35	18480	20231031	28.52	29450	-19.35	20240104	21100	12.56	20240227	29450	-19.35	20240104	18480	28.52	20231031	2.97	N	102710	500	71 억		1928385	N	N	0	N	00	N
142	20240306	120647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	50	2	0.21	959274750	41071	61.27	23300	23750	23100	30550	16450	23500	23356.50	13.50	0	15487	24000	23750	23500	23250	23000	23750	23250	71	7050	500	17390	50	1	14287836	3365	7.19	0.89	12	0.29	3276.00	26565.00	29450	20240104	-20.03	18480	20231031	27.44	29450	-20.03	20240104	21100	11.61	20240227	29450	-20.03	20240104	18480	27.44	20231031	2.97	N	102710	500	71 억		1928385	N	N	0	N	00	N
143	20240306	110645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	100	2	0.43	812165400	34850	51.99	23300	23650	23100	30550	16450	23500	23304.60	13.50	0	16062	24000	23750	23500	23250	23000	23750	23250	71	7050	500	17390	50	1	14287836	3372	7.20	0.89	12	0.24	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	21100	11.85	20240227	29450	-19.86	20240104	18480	27.71	20231031	2.97	N	102710	500	71 억		1928385	N	N	0	N	00	N
144	20240306	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-100	5	-0.43	280860100	12068	18.00	23300	23500	23100	30550	16450	23500	23273.13	13.50	0	832	24000	23750	23500	23250	23000	23750	23250	71	7050	500	17390	50	1	14287836	3343	7.14	0.88	12	0.08	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	21100	10.90	20240227	29450	-20.54	20240104	18480	26.62	20231031	2.97	N	102710	500	71 억		1928385	N	N	0	N	00	N
145	20240306	090645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-250	5	-1.06	85618450	3694	5.51	23300	23450	23100	30550	16450	23500	23177.71	13.50	0	218	24000	23750	23500	23250	23000	23750	23250	71	7050	500	17390	50	1	14287836	3322	7.10	0.88	12	0.03	3276.00	26565.00	29450	20240104	-21.05	18480	20231031	25.81	29450	-21.05	20240104	21100	10.19	20240227	29450	-21.05	20240104	18480	25.81	20231031	2.97	N	102710	500	71 억		1928385	N	N	0	N	00	N
146	20240305	160641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	0	3	0.00	1571438050	66937	54.18	23500	23750	23250	30550	16450	23500	23476.33	13.53	0	-4944	24433	23966	23233	22766	22033	24200	23000	71	7050	500	17390	50	1	14287836	3358	7.17	0.88	12	0.47	3276.00	26565.00	29450	20240104	-20.20	18480	20231031	27.16	29450	-20.20	20240104	21100	11.37	20240227	29450	-20.20	20240104	18480	27.16	20231031	2.89	N	102710	500	71 억		1933721	N	N	1	N	00	N
147	20240305	150642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	0	3	0.00	1501420200	63957	51.77	23500	23750	23250	30550	16450	23500	23475.46	13.53	0	-4018	24433	23966	23233	22766	22033	24200	23000	71	7050	500	17390	50	1	14287836	3358	7.17	0.88	12	0.45	3276.00	26565.00	29450	20240104	-20.20	18480	20231031	27.16	29450	-20.20	20240104	21100	11.37	20240227	29450	-20.20	20240104	18480	27.16	20231031	2.89	N	102710	500	71 억		1933721	N	N	1	N	00	N
148	20240305	140634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	100	2	0.43	1389177350	59195	47.91	23500	23750	23250	30550	16450	23500	23467.82	13.53	0	-2192	24433	23966	23233	22766	22033	24200	23000	71	7050	500	17390	50	1	14287836	3372	7.20	0.89	12	0.41	3276.00	26565.00	29450	20240104	-19.86	18480	20231031	27.71	29450	-19.86	20240104	21100	11.85	20240227	29450	-19.86	20240104	18480	27.71	20231031	2.89	N	102710	500	71 억		1933721	N	N	1	N	00	N
149	20240305	130636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-50	5	-0.21	968356050	41324	33.45	23500	23650	23250	30550	16450	23500	23433.26	13.53	0	-1922	24433	23966	23233	22766	22033	24200	23000	71	7050	500	17390	50	1	14287836	3350	7.16	0.88	12	0.29	3276.00	26565.00	29450	20240104	-20.37	18480	20231031	26.89	29450	-20.37	20240104	21100	11.14	20240227	29450	-20.37	20240104	18480	26.89	20231031	2.89	N	102710	500	71 억		1933721	N	N	1	N	00	N
150	20240305	120635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-100	5	-0.43	880369600	37581	30.42	23500	23650	23250	30550	16450	23500	23425.92	13.53	0	-1634	24433	23966	23233	22766	22033	24200	23000	71	7050	500	17390	50	1	14287836	3343	7.14	0.88	12	0.26	3276.00	26565.00	29450	20240104	-20.54	18480	20231031	26.62	29450	-20.54	20240104	21100	10.90	20240227	29450	-20.54	20240104	18480	26.62	20231031	2.89	N	102710	500	71 억		1933721	N	N	1	N	00	N
151	20240305	110637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	50	2	0.21	739016150	31549	25.54	23500	23650	23250	30550	16450	23500	23424.39	13.53	0	-1184	24433	23966	23233	22766	22033	24200	23000	71	7050	500	17390	50	1	14287836	3365	7.19	0.89	12	0.22	3276.00	26565.00	29450	20240104	-20.03	18480	20231031	27.44	29450	-20.03	20240104	21100	11.61	20240227	29450	-20.03	20240104	18480	27.44	20231031	2.89	N	102710	500	71 억		1933721	N	N	1	N	00	N
152	20240305	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-150	5	-0.64	430386700	18377	14.87	23500	23650	23250	30550	16450	23500	23419.86	13.53	0	1336	24433	23966	23233	22766	22033	24200	23000	71	7050	500	17390	50	1	14287836	3336	7.13	0.88	12	0.13	3276.00	26565.00	29450	20240104	-20.71	18480	20231031	26.35	29450	-20.71	20240104	21100	10.66	20240227	29450	-20.71	20240104	18480	26.35	20231031	2.89	N	102710	500	71 억		1933721	N	N	1	N	00	N
153	20240305	090634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	0	3	0.00	55656750	2366	1.92	23500	23650	23300	30550	16450	23500	23523.56	13.53	0	1219	24433	23966	23233	22766	22033	24200	23000	71	7050	500	17390	50	1	14287836	3358	7.17	0.88	12	0.02	3276.00	26565.00	29450	20240104	-20.20	18480	20231031	27.16	29450	-20.20	20240104	21100	11.37	20240227	29450	-20.20	20240104	18480	27.16	20231031	2.89	N	102710	500	71 억		1933721	N	N	1	N	00	N
154	20240304	160636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	1300	2	5.86	2855592200	123313	305.88	22750	23700	22500	28850	15550	22200	23155.74	13.52	0	1532	22666	22432	22016	21782	21366	22550	21900	71	6650	500	16420	50	1	14287836	3358	7.17	0.88	12	0.86	3276.00	26565.00	29450	20240104	-20.20	18480	20231031	27.16	29450	-20.20	20240104	21100	11.37	20240227	29450	-20.20	20240104	18480	27.16	20231031	2.89	N	102710	500	71 억		1931792	N	N	1	N	00	N
155	20240304	150632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	1300	2	5.86	2665030750	115201	285.76	22750	23700	22500	28850	15550	22200	23133.75	13.52	0	2252	22666	22432	22016	21782	21366	22550	21900	71	6650	500	16420	50	1	14287836	3358	7.17	0.88	12	0.81	3276.00	26565.00	29450	20240104	-20.20	18480	20231031	27.16	29450	-20.20	20240104	21100	11.37	20240227	29450	-20.20	20240104	18480	27.16	20231031	2.89	N	102710	500	71 억		1931792	N	N	0	N	00	N
156	20240304	140600	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	1050	2	4.73	2176915400	94356	234.05	22750	23350	22500	28850	15550	22200	23071.31	13.52	0	2997	22666	22432	22016	21782	21366	22550	21900	71	6650	500	16420	50	1	14287836	3322	7.10	0.88	12	0.66	3276.00	26565.00	29450	20240104	-21.05	18480	20231031	25.81	29450	-21.05	20240104	21100	10.19	20240227	29450	-21.05	20240104	18480	25.81	20231031	2.89	N	102710	500	71 억		1931792	N	N	0	N	00	N
157	20240304	130627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	900	2	4.05	1937646800	84043	208.47	22750	23350	22500	28850	15550	22200	23055.43	13.52	0	3076	22666	22432	22016	21782	21366	22550	21900	71	6650	500	16420	50	1	14287836	3300	7.05	0.87	12	0.59	3276.00	26565.00	29450	20240104	-21.56	18480	20231031	25.00	29450	-21.56	20240104	21100	9.48	20240227	29450	-21.56	20240104	18480	25.00	20231031	2.89	N	102710	500	71 억		1931792	N	N	0	N	00	N
158	20240304	120604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	950	2	4.28	1760391900	76404	189.52	22750	23350	22500	28850	15550	22200	23040.58	13.52	0	1429	22666	22432	22016	21782	21366	22550	21900	71	6650	500	16420	50	1	14287836	3308	7.07	0.87	12	0.53	3276.00	26565.00	29450	20240104	-21.39	18480	20231031	25.27	29450	-21.39	20240104	21100	9.72	20240227	29450	-21.39	20240104	18480	25.27	20231031	2.89	N	102710	500	71 억		1931792	N	N	0	N	00	N
159	20240304	110622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	750	2	3.38	1678205300	72843	180.69	22750	23350	22500	28850	15550	22200	23038.67	13.52	0	2210	22666	22432	22016	21782	21366	22550	21900	71	6650	500	16420	50	1	14287836	3279	7.01	0.86	12	0.51	3276.00	26565.00	29450	20240104	-22.07	18480	20231031	24.19	29450	-22.07	20240104	21100	8.77	20240227	29450	-22.07	20240104	18480	24.19	20231031	2.89	N	102710	500	71 억		1931792	N	N	0	N	00	N
160	20240304	100624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	750	2	3.38	1411613100	61279	152.00	22750	23350	22500	28850	15550	22200	23035.85	13.52	0	-1352	22666	22432	22016	21782	21366	22550	21900	71	6650	500	16420	50	1	14287836	3279	7.01	0.86	12	0.43	3276.00	26565.00	29450	20240104	-22.07	18480	20231031	24.19	29450	-22.07	20240104	21100	8.77	20240227	29450	-22.07	20240104	18480	24.19	20231031	2.89	N	102710	500	71 억		1931792	N	N	0	N	00	N
161	20240304	090625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	500	2	2.25	130507650	5756	14.28	22750	22750	22500	28850	15550	22200	22673.41	13.52	0	-3321	22666	22432	22016	21782	21366	22550	21900	71	6650	500	16420	50	1	14287836	3243	6.93	0.85	12	0.04	3276.00	26565.00	29450	20240104	-22.92	18480	20231031	22.84	29450	-22.92	20240104	21100	7.58	20240227	29450	-22.92	20240104	18480	22.84	20231031	2.89	N	102710	500	71 억		1931792	N	N	0	N	00	N