KissMeData/037370/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	160435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9050	-80	5	-0.88	358648220	39431	83.15	9240	9290	9020	11860	6400	9130	9095.60	2.56	0	-5710	9463	9296	9173	9006	8883	9235	8945	86	2730	1000	5660	10	1	8624972	781	-10.04	1.31	12	0.46	-901.00	6927.00	30500	20230503	-70.33	9020	20240329	0.33	12850	-29.57	20240103	9020	0.33	20240329	30500	-70.33	20230503	9020	0.33	20240329	0.66	N	037370	1000	86 억		220759	N	N	0	N	00	N
3	20240329	150436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9040	-90	5	-0.99	336488560	36978	77.98	9240	9290	9020	11860	6400	9130	9099.70	2.56	0	-5539	9463	9296	9173	9006	8883	9235	8945	86	2730	1000	5660	10	1	8624972	780	-10.03	1.31	12	0.43	-901.00	6927.00	30500	20230503	-70.36	9020	20240329	0.22	12850	-29.65	20240103	9020	0.22	20240329	30500	-70.36	20230503	9020	0.22	20240329	0.66	N	037370	1000	86 억		220759	N	N	0	N	00	N
4	20240329	140431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9030	-100	5	-1.10	296465980	32545	68.63	9240	9290	9030	11860	6400	9130	9109.42	2.56	0	-5567	9463	9296	9173	9006	8883	9235	8945	86	2730	1000	5660	10	1	8624972	779	-10.02	1.30	12	0.38	-901.00	6927.00	30500	20230503	-70.39	9030	20240329	0.00	12850	-29.73	20240103	9030	0.00	20240329	30500	-70.39	20230503	9030	0.00	20240329	0.66	N	037370	1000	86 억		220759	N	N	0	N	00	N
5	20240329	130428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9030	-100	5	-1.10	244780070	26831	56.58	9240	9290	9030	11860	6400	9130	9123.03	2.56	0	-5765	9463	9296	9173	9006	8883	9235	8945	86	2730	1000	5660	10	1	8624972	779	-10.02	1.30	12	0.31	-901.00	6927.00	30500	20230503	-70.39	9030	20240329	0.00	12850	-29.73	20240103	9030	0.00	20240329	30500	-70.39	20230503	9030	0.00	20240329	0.66	N	037370	1000	86 억		220759	N	N	0	N	00	N
6	20240329	120432	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9080	-50	5	-0.55	200056070	21890	46.16	9240	9290	9030	11860	6400	9130	9139.15	2.56	0	-5190	9463	9296	9173	9006	8883	9235	8945	86	2730	1000	5660	10	1	8624972	783	-10.08	1.31	12	0.25	-901.00	6927.00	30500	20230503	-70.23	9030	20240329	0.55	12850	-29.34	20240103	9030	0.55	20240329	30500	-70.23	20230503	9030	0.55	20240329	0.66	N	037370	1000	86 억		220759	N	N	0	N	00	N
7	20240329	110426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9180	50	2	0.55	172892820	18914	39.89	9240	9290	9030	11860	6400	9130	9141.00	2.56	0	-2998	9463	9296	9173	9006	8883	9235	8945	86	2730	1000	5660	10	1	8624972	792	-10.19	1.33	12	0.22	-901.00	6927.00	30500	20230503	-69.90	9030	20240329	1.66	12850	-28.56	20240103	9030	1.66	20240329	30500	-69.90	20230503	9030	1.66	20240329	0.66	N	037370	1000	86 억		220759	N	N	0	N	00	N
8	20240329	100428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9160	30	2	0.33	108348060	11908	25.11	9240	9270	9030	11860	6400	9130	9098.76	2.56	0	-1829	9463	9296	9173	9006	8883	9235	8945	86	2730	1000	5660	10	1	8624972	790	-10.17	1.32	12	0.14	-901.00	6927.00	30500	20230503	-69.97	9030	20240329	1.44	12850	-28.72	20240103	9030	1.44	20240329	30500	-69.97	20230503	9030	1.44	20240329	0.66	N	037370	1000	86 억		220759	N	N	0	N	00	N
9	20240329	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	20	2	0.22	10663680	1165	2.46	9240	9240	9150	11860	6400	9130	9153.37	2.56	0	-728	9463	9296	9173	9006	8883	9235	8945	86	2730	1000	5660	10	1	8624972	789	-10.16	1.32	12	0.01	-901.00	6927.00	30500	20230503	-70.00	9050	20240328	1.10	12850	-28.79	20240103	9050	1.10	20240328	30500	-70.00	20230503	9050	1.10	20240328	0.66	N	037370	1000	86 억		220759	N	N	0	N	00	N
10	20240328	160430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9130	-180	5	-1.93	434060260	47279	120.70	9330	9340	9050	12100	6520	9310	9180.84	2.67	0	-9279	9603	9456	9373	9226	9143	9415	9185	86	2790	1000	5770	10	1	8624972	787	-10.13	1.32	12	0.55	-901.00	6927.00	30500	20230503	-70.07	9050	20240328	0.88	12850	-28.95	20240103	9050	0.88	20240328	30500	-70.07	20230503	9050	0.88	20240328	0.65	N	037370	1000	86 억		230038	N	N	0	N	00	N
11	20240328	150430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9100	-210	5	-2.26	429920460	46826	119.54	9330	9340	9050	12100	6520	9310	9181.23	2.67	0	-9012	9603	9456	9373	9226	9143	9415	9185	86	2790	1000	5770	10	1	8624972	785	-10.10	1.31	12	0.54	-901.00	6927.00	30500	20230503	-70.16	9050	20240328	0.55	12850	-29.18	20240103	9050	0.55	20240328	30500	-70.16	20230503	9050	0.55	20240328	0.65	N	037370	1000	86 억		230038	N	N	0	N	00	N
12	20240328	140426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9130	-180	5	-1.93	336798670	36578	93.38	9330	9340	9130	12100	6520	9310	9207.68	2.67	0	-9547	9603	9456	9373	9226	9143	9415	9185	86	2790	1000	5770	10	1	8624972	787	-10.13	1.32	12	0.42	-901.00	6927.00	30500	20230503	-70.07	9130	20240328	0.00	12850	-28.95	20240103	9130	0.00	20240328	30500	-70.07	20230503	9130	0.00	20240328	0.65	N	037370	1000	86 억		230038	N	N	0	N	00	N
13	20240328	130422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9180	-130	5	-1.40	245668130	26627	67.98	9330	9340	9160	12100	6520	9310	9226.28	2.67	0	-7919	9603	9456	9373	9226	9143	9415	9185	86	2790	1000	5770	10	1	8624972	792	-10.19	1.33	12	0.31	-901.00	6927.00	30500	20230503	-69.90	9160	20240328	0.22	12850	-28.56	20240103	9160	0.22	20240328	30500	-69.90	20230503	9160	0.22	20240328	0.65	N	037370	1000	86 억		230038	N	N	0	N	00	N
14	20240328	120428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9190	-120	5	-1.29	191067080	20673	52.78	9330	9340	9190	12100	6520	9310	9242.35	2.67	0	-7106	9603	9456	9373	9226	9143	9415	9185	86	2790	1000	5770	10	1	8624972	793	-10.20	1.33	12	0.24	-901.00	6927.00	30500	20230503	-69.87	9190	20240328	0.00	12850	-28.48	20240103	9190	0.00	20240328	30500	-69.87	20230503	9190	0.00	20240328	0.65	N	037370	1000	86 억		230038	N	N	0	N	00	N
15	20240328	110425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9280	-30	5	-0.32	169194730	18297	46.71	9330	9340	9190	12100	6520	9310	9247.13	2.67	0	-5599	9603	9456	9373	9226	9143	9415	9185	86	2790	1000	5770	10	1	8624972	800	-10.30	1.34	12	0.21	-901.00	6927.00	30500	20230503	-69.57	9190	20240328	0.98	12850	-27.78	20240103	9190	0.98	20240328	30500	-69.57	20230503	9190	0.98	20240328	0.65	N	037370	1000	86 억		230038	N	N	0	N	00	N
16	20240328	100427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9290	-20	5	-0.21	45565320	4913	12.54	9330	9340	9250	12100	6520	9310	9274.44	2.67	0	-693	9603	9456	9373	9226	9143	9415	9185	86	2790	1000	5770	10	1	8624972	801	-10.31	1.34	12	0.06	-901.00	6927.00	30500	20230503	-69.54	9250	20240328	0.43	12850	-27.70	20240103	9250	0.43	20240328	30500	-69.54	20230503	9250	0.43	20240328	0.65	N	037370	1000	86 억		230038	N	N	0	N	00	N
17	20240328	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	-10	5	-0.11	2701410	290	0.74	9330	9330	9300	12100	6520	9310	9315.21	2.67	0	-266	9603	9456	9373	9226	9143	9415	9185	86	2790	1000	5770	10	1	8624972	802	-10.32	1.34	12	0.00	-901.00	6927.00	30500	20230503	-69.51	9290	20240327	0.11	12850	-27.63	20240103	9290	0.11	20240327	30500	-69.51	20230503	9290	0.11	20240327	0.65	N	037370	1000	86 억		230038	N	N	0	N	00	N
18	20240327	160431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9310	-50	5	-0.53	365369830	39112	123.30	9350	9520	9290	12160	6560	9360	9341.65	2.70	0	-2793	9473	9416	9363	9306	9253	9390	9280	86	2800	1000	5800	10	1	8624972	803	-10.33	1.34	12	0.45	-901.00	6927.00	30500	20230503	-69.48	9290	20240327	0.22	12850	-27.55	20240103	9290	0.22	20240327	30500	-69.48	20230503	9290	0.22	20240327	0.70	N	037370	1000	86 억		232831	N	N	0	N	00	N
19	20240327	150432	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9350	-10	5	-0.11	336643360	36028	113.57	9350	9520	9290	12160	6560	9360	9343.94	2.70	0	-2793	9473	9416	9363	9306	9253	9390	9280	86	2800	1000	5800	10	1	8624972	806	-10.38	1.35	12	0.42	-901.00	6927.00	30500	20230503	-69.34	9290	20240327	0.65	12850	-27.24	20240103	9290	0.65	20240327	30500	-69.34	20230503	9290	0.65	20240327	0.70	N	037370	1000	86 억		232831	N	N	0	N	00	N
20	20240327	140434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9350	-10	5	-0.11	284758440	30460	96.02	9350	9520	9290	12160	6560	9360	9348.60	2.70	0	-1808	9473	9416	9363	9306	9253	9390	9280	86	2800	1000	5800	10	1	8624972	806	-10.38	1.35	12	0.35	-901.00	6927.00	30500	20230503	-69.34	9290	20240327	0.65	12850	-27.24	20240103	9290	0.65	20240327	30500	-69.34	20230503	9290	0.65	20240327	0.70	N	037370	1000	86 억		232831	N	N	0	N	00	N
21	20240327	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	0	3	0.00	125276870	13361	42.12	9350	9520	9330	12160	6560	9360	9376.31	2.70	0	-1652	9473	9416	9363	9306	9253	9390	9280	86	2800	1000	5800	10	1	8624972	807	-10.39	1.35	12	0.15	-901.00	6927.00	30500	20230503	-69.31	9310	20240326	0.54	12850	-27.16	20240103	9310	0.54	20240326	30500	-69.31	20230503	9310	0.54	20240326	0.70	N	037370	1000	86 억		232831	N	N	0	N	00	N
22	20240327	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	20	2	0.21	107890390	11501	36.26	9350	9520	9340	12160	6560	9360	9380.96	2.70	0	-1533	9473	9416	9363	9306	9253	9390	9280	86	2800	1000	5800	10	1	8624972	809	-10.41	1.35	12	0.13	-901.00	6927.00	30500	20230503	-69.25	9310	20240326	0.75	12850	-27.00	20240103	9310	0.75	20240326	30500	-69.25	20230503	9310	0.75	20240326	0.70	N	037370	1000	86 억		232831	N	N	0	N	00	N
23	20240327	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-10	5	-0.11	80201930	8538	26.92	9350	9520	9350	12160	6560	9360	9393.53	2.70	0	-1575	9473	9416	9363	9306	9253	9390	9280	86	2800	1000	5800	10	1	8624972	806	-10.38	1.35	12	0.10	-901.00	6927.00	30500	20230503	-69.34	9310	20240326	0.43	12850	-27.24	20240103	9310	0.43	20240326	30500	-69.34	20230503	9310	0.43	20240326	0.70	N	037370	1000	86 억		232831	N	N	0	N	00	N
24	20240327	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	20	2	0.21	37433740	3972	12.52	9350	9520	9350	12160	6560	9360	9424.41	2.70	0	-1463	9473	9416	9363	9306	9253	9390	9280	86	2800	1000	5800	10	1	8624972	809	-10.41	1.35	12	0.05	-901.00	6927.00	30500	20230503	-69.25	9310	20240326	0.75	12850	-27.00	20240103	9310	0.75	20240326	30500	-69.25	20230503	9310	0.75	20240326	0.70	N	037370	1000	86 억		232831	N	N	0	N	00	N
25	20240327	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	110	2	1.18	6874240	731	2.30	9350	9480	9350	12160	6560	9360	9403.89	2.70	0	-66	9473	9416	9363	9306	9253	9390	9280	86	2800	1000	5800	10	1	8624972	817	-10.51	1.37	12	0.01	-901.00	6927.00	30500	20230503	-68.95	9310	20240326	1.72	12850	-26.30	20240103	9310	1.72	20240326	30500	-68.95	20230503	9310	1.72	20240326	0.70	N	037370	1000	86 억		232831	N	N	0	N	00	N
26	20240326	150427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9320	-60	5	-0.64	279905260	29908	64.66	9370	9420	9310	12190	6570	9380	9358.88	2.73	0	-2415	9573	9476	9413	9316	9253	9445	9285	86	2810	1000	5810	10	1	8624972	804	-10.34	1.35	12	0.35	-901.00	6927.00	30500	20230503	-69.44	9310	20240326	0.11	12850	-27.47	20240103	9310	0.11	20240326	30500	-69.44	20230503	9310	0.11	20240326	0.69	N	037370	1000	86 억		235547	N	N	0	N	00	N
27	20240326	140425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9340	-40	5	-0.43	232496740	24830	53.69	9370	9420	9330	12190	6570	9380	9363.54	2.73	0	-1856	9573	9476	9413	9316	9253	9445	9285	86	2810	1000	5810	10	1	8624972	806	-10.37	1.35	12	0.29	-901.00	6927.00	30500	20230503	-69.38	9330	20240326	0.11	12850	-27.32	20240103	9330	0.11	20240326	30500	-69.38	20230503	9330	0.11	20240326	0.69	N	037370	1000	86 억		235547	N	N	0	N	00	N
28	20240326	130423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9350	-30	5	-0.32	187119500	19979	43.20	9370	9420	9330	12190	6570	9380	9365.81	2.73	0	-1119	9573	9476	9413	9316	9253	9445	9285	86	2810	1000	5810	10	1	8624972	806	-10.38	1.35	12	0.23	-901.00	6927.00	30500	20230503	-69.34	9330	20240326	0.21	12850	-27.24	20240103	9330	0.21	20240326	30500	-69.34	20230503	9330	0.21	20240326	0.69	N	037370	1000	86 억		235547	N	N	0	N	00	N
29	20240326	120426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9370	-10	5	-0.11	142279480	15187	32.84	9370	9420	9330	12190	6570	9380	9368.50	2.73	0	418	9573	9476	9413	9316	9253	9445	9285	86	2810	1000	5810	10	1	8624972	808	-10.40	1.35	12	0.18	-901.00	6927.00	30500	20230503	-69.28	9330	20240326	0.43	12850	-27.08	20240103	9330	0.43	20240326	30500	-69.28	20230503	9330	0.43	20240326	0.69	N	037370	1000	86 억		235547	N	N	0	N	00	N
30	20240326	110419	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9380	0	3	0.00	115734610	12357	26.72	9370	9420	9330	12190	6570	9380	9365.91	2.73	0	732	9573	9476	9413	9316	9253	9445	9285	86	2810	1000	5810	10	1	8624972	809	-10.41	1.35	12	0.14	-901.00	6927.00	30500	20230503	-69.25	9330	20240326	0.54	12850	-27.00	20240103	9330	0.54	20240326	30500	-69.25	20230503	9330	0.54	20240326	0.69	N	037370	1000	86 억		235547	N	N	0	N	00	N
31	20240326	100427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9390	10	2	0.11	76075740	8122	17.56	9370	9420	9330	12190	6570	9380	9366.63	2.73	0	2440	9573	9476	9413	9316	9253	9445	9285	86	2810	1000	5810	10	1	8624972	810	-10.42	1.36	12	0.09	-901.00	6927.00	30500	20230503	-69.21	9330	20240326	0.64	12850	-26.93	20240103	9330	0.64	20240326	30500	-69.21	20230503	9330	0.64	20240326	0.69	N	037370	1000	86 억		235547	N	N	0	N	00	N
32	20240326	090424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9350	-30	5	-0.32	7033820	751	1.62	9370	9380	9350	12190	6570	9380	9365.94	2.73	0	0	9573	9476	9413	9316	9253	9445	9285	86	2810	1000	5810	10	1	8624972	806	-10.38	1.35	12	0.01	-901.00	6927.00	30500	20230503	-69.34	9350	20240326	0.00	12850	-27.24	20240103	9350	0.00	20240326	30500	-69.34	20230503	9350	0.00	20240326	0.69	N	037370	1000	86 억		235547	N	N	0	N	00	N
33	20240325	160438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9380	-120	5	-1.26	431250420	45889	174.17	9500	9510	9350	12350	6650	9500	9397.82	2.76	0	-2798	9626	9562	9516	9452	9406	9540	9430	86	2850	1000	5890	10	1	8624972	809	-10.41	1.35	12	0.53	-901.00	6927.00	30500	20230503	-69.25	9350	20240325	0.32	12850	-27.00	20240103	9350	0.32	20240325	30500	-69.25	20230503	9350	0.32	20240325	0.69	N	037370	1000	86 억		238345	N	N	0	N	00	N
34	20240325	150441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9380	-120	5	-1.26	406115060	43211	164.01	9500	9510	9350	12350	6650	9500	9398.42	2.76	0	-2864	9626	9562	9516	9452	9406	9540	9430	86	2850	1000	5890	10	1	8624972	809	-10.41	1.35	12	0.50	-901.00	6927.00	30500	20230503	-69.25	9350	20240325	0.32	12850	-27.00	20240103	9350	0.32	20240325	30500	-69.25	20230503	9350	0.32	20240325	0.69	N	037370	1000	86 억		238345	N	N	0	N	00	N
35	20240325	140440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9370	-130	5	-1.37	393129000	41830	158.77	9500	9510	9350	12350	6650	9500	9398.25	2.76	0	-2513	9626	9562	9516	9452	9406	9540	9430	86	2850	1000	5890	10	1	8624972	808	-10.40	1.35	12	0.48	-901.00	6927.00	30500	20230503	-69.28	9350	20240325	0.21	12850	-27.08	20240103	9350	0.21	20240325	30500	-69.28	20230503	9350	0.21	20240325	0.69	N	037370	1000	86 억		238345	N	N	0	N	00	N
36	20240325	130441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9390	-110	5	-1.16	365979070	38933	147.77	9500	9510	9350	12350	6650	9500	9400.23	2.76	0	-1620	9626	9562	9516	9452	9406	9540	9430	86	2850	1000	5890	10	1	8624972	810	-10.42	1.36	12	0.45	-901.00	6927.00	30500	20230503	-69.21	9350	20240325	0.43	12850	-26.93	20240103	9350	0.43	20240325	30500	-69.21	20230503	9350	0.43	20240325	0.69	N	037370	1000	86 억		238345	N	N	0	N	00	N
37	20240325	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	-120	5	-1.26	200312680	21245	80.64	9500	9510	9380	12350	6650	9500	9428.70	2.76	0	-328	9626	9562	9516	9452	9406	9540	9430	86	2850	1000	5890	10	1	8624972	809	-10.41	1.35	12	0.25	-901.00	6927.00	30500	20230503	-69.25	9350	20240307	0.32	12850	-27.00	20240103	9350	0.32	20240307	30500	-69.25	20230503	9350	0.32	20240307	0.69	N	037370	1000	86 억		238345	N	N	0	N	00	N
38	20240325	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	-90	5	-0.95	132751140	14060	53.36	9500	9510	9410	12350	6650	9500	9441.76	2.76	0	881	9626	9562	9516	9452	9406	9540	9430	86	2850	1000	5890	10	1	8624972	812	-10.44	1.36	12	0.16	-901.00	6927.00	30500	20230503	-69.15	9350	20240307	0.64	12850	-26.77	20240103	9350	0.64	20240307	30500	-69.15	20230503	9350	0.64	20240307	0.69	N	037370	1000	86 억		238345	N	N	0	N	00	N
39	20240325	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	0	3	0.00	73449800	7769	29.49	9500	9510	9430	12350	6650	9500	9454.22	2.76	0	645	9626	9562	9516	9452	9406	9540	9430	86	2850	1000	5890	10	1	8624972	819	-10.54	1.37	12	0.09	-901.00	6927.00	30500	20230503	-68.85	9350	20240307	1.60	12850	-26.07	20240103	9350	1.60	20240307	30500	-68.85	20230503	9350	1.60	20240307	0.69	N	037370	1000	86 억		238345	N	N	0	N	00	N
40	20240325	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	-60	5	-0.63	14172720	1498	5.69	9500	9500	9440	12350	6650	9500	9461.09	2.76	0	329	9626	9562	9516	9452	9406	9540	9430	86	2850	1000	5890	10	1	8624972	814	-10.48	1.36	12	0.02	-901.00	6927.00	30500	20230503	-69.05	9350	20240307	0.96	12850	-26.54	20240103	9350	0.96	20240307	30500	-69.05	20230503	9350	0.96	20240307	0.69	N	037370	1000	86 억		238345	N	N	0	N	00	N
41	20240322	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-50	5	-0.52	240883140	25307	58.39	9580	9580	9470	12410	6690	9550	9518.48	2.84	0	-6286	9690	9620	9560	9490	9430	9655	9525	86	2860	1000	5920	10	1	8624972	819	-34.05	1.26	12	0.29	-279.00	7513.00	30500	20230503	-68.85	9350	20240307	1.60	12850	-26.07	20240103	9350	1.60	20240307	30500	-68.85	20230503	9350	1.60	20240307	0.70	N	037370	1000	86 억		244631	N	N	0	N	00	N
42	20240322	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-40	5	-0.42	226842050	23829	54.98	9580	9580	9470	12410	6690	9550	9519.58	2.84	0	-5517	9690	9620	9560	9490	9430	9655	9525	86	2860	1000	5920	10	1	8624972	820	-34.09	1.27	12	0.28	-279.00	7513.00	30500	20230503	-68.82	9350	20240307	1.71	12850	-25.99	20240103	9350	1.71	20240307	30500	-68.82	20230503	9350	1.71	20240307	0.70	N	037370	1000	86 억		244631	N	N	0	N	00	N
43	20240322	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-50	5	-0.52	175345370	18410	42.48	9580	9580	9470	12410	6690	9550	9524.46	2.84	0	-3526	9690	9620	9560	9490	9430	9655	9525	86	2860	1000	5920	10	1	8624972	819	-34.05	1.26	12	0.21	-279.00	7513.00	30500	20230503	-68.85	9350	20240307	1.60	12850	-26.07	20240103	9350	1.60	20240307	30500	-68.85	20230503	9350	1.60	20240307	0.70	N	037370	1000	86 억		244631	N	N	0	N	00	N
44	20240322	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	-10	5	-0.10	144488020	15167	34.99	9580	9580	9470	12410	6690	9550	9526.47	2.84	0	-1861	9690	9620	9560	9490	9430	9655	9525	86	2860	1000	5920	10	1	8624972	823	-34.19	1.27	12	0.18	-279.00	7513.00	30500	20230503	-68.72	9350	20240307	2.03	12850	-25.76	20240103	9350	2.03	20240307	30500	-68.72	20230503	9350	2.03	20240307	0.70	N	037370	1000	86 억		244631	N	N	0	N	00	N
45	20240322	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	0	3	0.00	101758150	10678	24.64	9580	9580	9470	12410	6690	9550	9529.70	2.84	0	-1864	9690	9620	9560	9490	9430	9655	9525	86	2860	1000	5920	10	1	8624972	824	-34.23	1.27	12	0.12	-279.00	7513.00	30500	20230503	-68.69	9350	20240307	2.14	12850	-25.68	20240103	9350	2.14	20240307	30500	-68.69	20230503	9350	2.14	20240307	0.70	N	037370	1000	86 억		244631	N	N	0	N	00	N
46	20240322	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	0	3	0.00	71259740	7478	17.25	9580	9580	9470	12410	6690	9550	9529.25	2.84	0	-1864	9690	9620	9560	9490	9430	9655	9525	86	2860	1000	5920	10	1	8624972	824	-34.23	1.27	12	0.09	-279.00	7513.00	30500	20230503	-68.69	9350	20240307	2.14	12850	-25.68	20240103	9350	2.14	20240307	30500	-68.69	20230503	9350	2.14	20240307	0.70	N	037370	1000	86 억		244631	N	N	0	N	00	N
47	20240322	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-30	5	-0.31	32729600	3437	7.93	9580	9580	9470	12410	6690	9550	9522.72	2.84	0	-1313	9690	9620	9560	9490	9430	9655	9525	86	2860	1000	5920	10	1	8624972	821	-34.12	1.27	12	0.04	-279.00	7513.00	30500	20230503	-68.79	9350	20240307	1.82	12850	-25.91	20240103	9350	1.82	20240307	30500	-68.79	20230503	9350	1.82	20240307	0.70	N	037370	1000	86 억		244631	N	N	0	N	00	N
48	20240322	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-40	5	-0.42	12060800	1265	2.92	9580	9580	9510	12410	6690	9550	9534.23	2.84	0	-560	9690	9620	9560	9490	9430	9655	9525	86	2860	1000	5920	10	1	8624972	820	-34.09	1.27	12	0.01	-279.00	7513.00	30500	20230503	-68.82	9350	20240307	1.71	12850	-25.99	20240103	9350	1.71	20240307	30500	-68.82	20230503	9350	1.71	20240307	0.70	N	037370	1000	86 억		244631	N	N	0	N	00	N
49	20240321	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-20	5	-0.21	409704260	42863	97.61	9500	9630	9500	12440	6700	9570	9558.47	2.80	0	3204	9796	9682	9616	9502	9436	9650	9470	86	2870	1000	5930	10	1	8624972	824	-34.23	1.27	12	0.50	-279.00	7513.00	30500	20230503	-68.69	9350	20240307	2.14	12850	-25.68	20240103	9350	2.14	20240307	30500	-68.69	20230503	9350	2.14	20240307	0.71	N	037370	1000	86 억		241427	N	N	0	N	00	N
50	20240321	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-10	5	-0.10	396000830	41430	94.35	9500	9630	9500	12440	6700	9570	9558.31	2.80	0	2717	9796	9682	9616	9502	9436	9650	9470	86	2870	1000	5930	10	1	8624972	825	-34.27	1.27	12	0.48	-279.00	7513.00	30500	20230503	-68.66	9350	20240307	2.25	12850	-25.60	20240103	9350	2.25	20240307	30500	-68.66	20230503	9350	2.25	20240307	0.71	N	037370	1000	86 억		241427	N	N	0	N	00	N
51	20240321	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	10	2	0.10	352580510	36889	84.01	9500	9630	9500	12440	6700	9570	9557.88	2.80	0	2509	9796	9682	9616	9502	9436	9650	9470	86	2870	1000	5930	10	1	8624972	826	-34.34	1.28	12	0.43	-279.00	7513.00	30500	20230503	-68.59	9350	20240307	2.46	12850	-25.45	20240103	9350	2.46	20240307	30500	-68.59	20230503	9350	2.46	20240307	0.71	N	037370	1000	86 억		241427	N	N	0	N	00	N
52	20240321	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	0	3	0.00	292012240	30563	69.60	9500	9630	9500	12440	6700	9570	9554.44	2.80	0	1740	9796	9682	9616	9502	9436	9650	9470	86	2870	1000	5930	10	1	8624972	825	-34.30	1.27	12	0.35	-279.00	7513.00	30500	20230503	-68.62	9350	20240307	2.35	12850	-25.53	20240103	9350	2.35	20240307	30500	-68.62	20230503	9350	2.35	20240307	0.71	N	037370	1000	86 억		241427	N	N	0	N	00	N
53	20240321	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-50	5	-0.52	256976690	26899	61.26	9500	9630	9500	12440	6700	9570	9553.39	2.80	0	1809	9796	9682	9616	9502	9436	9650	9470	86	2870	1000	5930	10	1	8624972	821	-34.12	1.27	12	0.31	-279.00	7513.00	30500	20230503	-68.79	9350	20240307	1.82	12850	-25.91	20240103	9350	1.82	20240307	30500	-68.79	20230503	9350	1.82	20240307	0.71	N	037370	1000	86 억		241427	N	N	0	N	00	N
54	20240321	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-20	5	-0.21	163537560	17088	38.91	9500	9630	9500	12440	6700	9570	9570.32	2.80	0	3675	9796	9682	9616	9502	9436	9650	9470	86	2870	1000	5930	10	1	8624972	824	-34.23	1.27	12	0.20	-279.00	7513.00	30500	20230503	-68.69	9350	20240307	2.14	12850	-25.68	20240103	9350	2.14	20240307	30500	-68.69	20230503	9350	2.14	20240307	0.71	N	037370	1000	86 억		241427	N	N	0	N	00	N
55	20240321	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	60	2	0.63	111488140	11652	26.53	9500	9630	9500	12440	6700	9570	9568.15	2.80	0	5050	9796	9682	9616	9502	9436	9650	9470	86	2870	1000	5930	10	1	8624972	831	-34.52	1.28	12	0.14	-279.00	7513.00	30500	20230503	-68.43	9350	20240307	2.99	12850	-25.06	20240103	9350	2.99	20240307	30500	-68.43	20230503	9350	2.99	20240307	0.71	N	037370	1000	86 억		241427	N	N	0	N	00	N
56	20240321	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	-30	5	-0.31	39099660	4101	9.34	9500	9620	9500	12440	6700	9570	9534.18	2.80	0	1447	9796	9682	9616	9502	9436	9650	9470	86	2870	1000	5930	10	1	8624972	823	-34.19	1.27	12	0.05	-279.00	7513.00	30500	20230503	-68.72	9350	20240307	2.03	12850	-25.76	20240103	9350	2.03	20240307	30500	-68.72	20230503	9350	2.03	20240307	0.71	N	037370	1000	86 억		241427	N	N	0	N	00	N
57	20240320	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-140	5	-1.44	413076720	43030	148.90	9720	9730	9550	12620	6800	9710	9599.97	2.84	0	-3306	10023	9866	9773	9616	9523	9820	9570	86	2910	1000	6020	10	1	8624972	825	-34.30	1.27	12	0.50	-279.00	7513.00	30500	20230503	-68.62	9350	20240307	2.35	12850	-25.53	20240103	9350	2.35	20240307	30500	-68.62	20230503	9350	2.35	20240307	0.71	N	037370	1000	86 억		244731	N	N	0	N	00	N
58	20240320	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-130	5	-1.34	395301590	41173	142.48	9720	9730	9550	12620	6800	9710	9600.99	2.84	0	-3080	10023	9866	9773	9616	9523	9820	9570	86	2910	1000	6020	10	1	8624972	826	-34.34	1.28	12	0.48	-279.00	7513.00	30500	20230503	-68.59	9350	20240307	2.46	12850	-25.45	20240103	9350	2.46	20240307	30500	-68.59	20230503	9350	2.46	20240307	0.71	N	037370	1000	86 억		244731	N	N	0	N	00	N
59	20240320	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9590	-120	5	-1.24	327982150	34132	118.11	9720	9730	9550	12620	6800	9710	9609.23	2.84	0	-4482	10023	9866	9773	9616	9523	9820	9570	86	2910	1000	6020	10	1	8624972	827	-34.37	1.28	12	0.40	-279.00	7513.00	30500	20230503	-68.56	9350	20240307	2.57	12850	-25.37	20240103	9350	2.57	20240307	30500	-68.56	20230503	9350	2.57	20240307	0.71	N	037370	1000	86 억		244731	N	N	0	N	00	N
60	20240320	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-100	5	-1.03	264421520	27483	95.10	9720	9730	9560	12620	6800	9710	9621.28	2.84	0	-4985	10023	9866	9773	9616	9523	9820	9570	86	2910	1000	6020	10	1	8624972	829	-34.44	1.28	12	0.32	-279.00	7513.00	30500	20230503	-68.49	9350	20240307	2.78	12850	-25.21	20240103	9350	2.78	20240307	30500	-68.49	20230503	9350	2.78	20240307	0.71	N	037370	1000	86 억		244731	N	N	0	N	00	N
61	20240320	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-100	5	-1.03	168490320	17473	60.46	9720	9730	9590	12620	6800	9710	9642.90	2.84	0	-5168	10023	9866	9773	9616	9523	9820	9570	86	2910	1000	6020	10	1	8624972	829	-34.44	1.28	12	0.20	-279.00	7513.00	30500	20230503	-68.49	9350	20240307	2.78	12850	-25.21	20240103	9350	2.78	20240307	30500	-68.49	20230503	9350	2.78	20240307	0.71	N	037370	1000	86 억		244731	N	N	0	N	00	N
62	20240320	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-110	5	-1.13	146879330	15223	52.68	9720	9730	9600	12620	6800	9710	9648.51	2.84	0	-4374	10023	9866	9773	9616	9523	9820	9570	86	2910	1000	6020	10	1	8624972	828	-34.41	1.28	12	0.18	-279.00	7513.00	30500	20230503	-68.52	9350	20240307	2.67	12850	-25.29	20240103	9350	2.67	20240307	30500	-68.52	20230503	9350	2.67	20240307	0.71	N	037370	1000	86 억		244731	N	N	0	N	00	N
63	20240320	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-50	5	-0.51	77082070	7971	27.58	9720	9730	9650	12620	6800	9710	9670.31	2.84	0	-3608	10023	9866	9773	9616	9523	9820	9570	86	2910	1000	6020	10	1	8624972	833	-34.62	1.29	12	0.09	-279.00	7513.00	30500	20230503	-68.33	9350	20240307	3.32	12850	-24.82	20240103	9350	3.32	20240307	30500	-68.33	20230503	9350	3.32	20240307	0.71	N	037370	1000	86 억		244731	N	N	0	N	00	N
64	20240320	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	10	2	0.10	9720	1	0.00	9720	9720	9720	12620	6800	9710	9720.00	2.84	0	0	10023	9866	9773	9616	9523	9820	9570	86	2910	1000	6020	10	1	8624972	838	-34.84	1.29	12	0.00	-279.00	7513.00	30500	20230503	-68.13	9350	20240307	3.96	12850	-24.36	20240103	9350	3.96	20240307	30500	-68.13	20230503	9350	3.96	20240307	0.71	N	037370	1000	86 억		244731	N	N	0	N	00	N
65	20240319	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	-220	5	-2.22	281699200	28832	75.33	9930	9930	9680	12900	6960	9930	9771.40	2.88	0	-3692	10123	10026	9843	9746	9563	10075	9795	86	2970	1000	6150	10	1	8624972	837	-34.80	1.29	12	0.33	-279.00	7513.00	30500	20230503	-68.16	9350	20240307	3.85	12850	-24.44	20240103	9350	3.85	20240307	30500	-68.16	20230503	9350	3.85	20240307	0.69	N	037370	1000	86 억		248390	N	N	0	N	00	N
66	20240319	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	-220	5	-2.22	258576040	26454	69.11	9930	9930	9680	12900	6960	9930	9774.55	2.88	0	-3629	10123	10026	9843	9746	9563	10075	9795	86	2970	1000	6150	10	1	8624972	837	-34.80	1.29	12	0.31	-279.00	7513.00	30500	20230503	-68.16	9350	20240307	3.85	12850	-24.44	20240103	9350	3.85	20240307	30500	-68.16	20230503	9350	3.85	20240307	0.69	N	037370	1000	86 억		248390	N	N	0	N	00	N
67	20240319	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	-200	5	-2.01	232760240	23792	62.16	9930	9930	9680	12900	6960	9930	9783.13	2.88	0	-3623	10123	10026	9843	9746	9563	10075	9795	86	2970	1000	6150	10	1	8624972	839	-34.87	1.30	12	0.28	-279.00	7513.00	30500	20230503	-68.10	9350	20240307	4.06	12850	-24.28	20240103	9350	4.06	20240307	30500	-68.10	20230503	9350	4.06	20240307	0.69	N	037370	1000	86 억		248390	N	N	0	N	00	N
68	20240319	130409	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	-150	5	-1.51	213455280	21805	56.97	9930	9930	9680	12900	6960	9930	9789.28	2.88	0	-3837	10123	10026	9843	9746	9563	10075	9795	86	2970	1000	6150	10	1	8624972	844	-35.05	1.30	12	0.25	-279.00	7513.00	30500	20230503	-67.93	9350	20240307	4.60	12850	-23.89	20240103	9350	4.60	20240307	30500	-67.93	20230503	9350	4.60	20240307	0.69	N	037370	1000	86 억		248390	N	N	0	N	00	N
69	20240319	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-210	5	-2.11	184669050	18857	49.27	9930	9930	9680	12900	6960	9930	9793.13	2.88	0	-1972	10123	10026	9843	9746	9563	10075	9795	86	2970	1000	6150	10	1	8624972	838	-34.84	1.29	12	0.22	-279.00	7513.00	30500	20230503	-68.13	9350	20240307	3.96	12850	-24.36	20240103	9350	3.96	20240307	30500	-68.13	20230503	9350	3.96	20240307	0.69	N	037370	1000	86 억		248390	N	N	0	N	00	N
70	20240319	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	-110	5	-1.11	119461690	12174	31.81	9930	9930	9750	12900	6960	9930	9812.85	2.88	0	-2104	10123	10026	9843	9746	9563	10075	9795	86	2970	1000	6150	10	1	8624972	847	-35.20	1.31	12	0.14	-279.00	7513.00	30500	20230503	-67.80	9350	20240307	5.03	12850	-23.58	20240103	9350	5.03	20240307	30500	-67.80	20230503	9350	5.03	20240307	0.69	N	037370	1000	86 억		248390	N	N	0	N	00	N
71	20240319	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	-120	5	-1.21	72350610	7369	19.25	9930	9930	9750	12900	6960	9930	9818.24	2.88	0	-1912	10123	10026	9843	9746	9563	10075	9795	86	2970	1000	6150	10	1	8624972	846	-35.16	1.31	12	0.09	-279.00	7513.00	30500	20230503	-67.84	9350	20240307	4.92	12850	-23.66	20240103	9350	4.92	20240307	30500	-67.84	20230503	9350	4.92	20240307	0.69	N	037370	1000	86 억		248390	N	N	0	N	00	N
72	20240319	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	0	3	0.00	7558840	763	1.99	9930	9930	9850	12900	6960	9930	9906.74	2.88	0	-10	10123	10026	9843	9746	9563	10075	9795	86	2970	1000	6150	10	1	8624972	856	-35.59	1.32	12	0.01	-279.00	7513.00	30500	20230503	-67.44	9350	20240307	6.20	12850	-22.72	20240103	9350	6.20	20240307	30500	-67.44	20230503	9350	6.20	20240307	0.69	N	037370	1000	86 억		248390	N	N	0	N	00	N
73	20240318	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	270	2	2.80	372317180	37767	86.82	9660	9940	9660	12550	6770	9660	9858.21	2.71	0	14605	9793	9726	9653	9586	9513	9690	9550	86	2890	1000	5980	10	1	8624972	856	-35.59	1.32	12	0.44	-279.00	7513.00	30500	20230503	-67.44	8690	20230313	14.27	12850	-22.72	20240103	9350	6.20	20240307	30500	-67.44	20230503	9350	6.20	20240307	0.69	N	037370	1000	86 억		233814	N	N	0	N	00	N
74	20240318	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	240	2	2.48	348597830	35377	81.33	9660	9930	9660	12550	6770	9660	9853.80	2.71	0	13322	9793	9726	9653	9586	9513	9690	9550	86	2890	1000	5980	10	1	8624972	854	-35.48	1.32	12	0.41	-279.00	7513.00	30500	20230503	-67.54	8690	20230313	13.92	12850	-22.96	20240103	9350	5.88	20240307	30500	-67.54	20230503	9350	5.88	20240307	0.69	N	037370	1000	86 억		233814	N	N	0	N	00	N
75	20240318	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	220	2	2.28	315562720	32043	73.66	9660	9930	9660	12550	6770	9660	9848.10	2.71	0	12573	9793	9726	9653	9586	9513	9690	9550	86	2890	1000	5980	10	1	8624972	852	-35.41	1.32	12	0.37	-279.00	7513.00	30500	20230503	-67.61	8690	20230313	13.69	12850	-23.11	20240103	9350	5.67	20240307	30500	-67.61	20230503	9350	5.67	20240307	0.69	N	037370	1000	86 억		233814	N	N	0	N	00	N
76	20240318	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	210	2	2.17	269953670	27436	63.07	9660	9900	9660	12550	6770	9660	9839.40	2.71	0	11460	9793	9726	9653	9586	9513	9690	9550	86	2890	1000	5980	10	1	8624972	851	-35.38	1.31	12	0.32	-279.00	7513.00	30500	20230503	-67.64	8690	20230313	13.58	12850	-23.19	20240103	9350	5.56	20240307	30500	-67.64	20230503	9350	5.56	20240307	0.69	N	037370	1000	86 억		233814	N	N	0	N	00	N
77	20240318	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	170	2	1.76	215543640	21925	50.40	9660	9900	9660	12550	6770	9660	9830.95	2.71	0	9688	9793	9726	9653	9586	9513	9690	9550	86	2890	1000	5980	10	1	8624972	848	-35.23	1.31	12	0.25	-279.00	7513.00	30500	20230503	-67.77	8690	20230313	13.12	12850	-23.50	20240103	9350	5.13	20240307	30500	-67.77	20230503	9350	5.13	20240307	0.69	N	037370	1000	86 억		233814	N	N	0	N	00	N
78	20240318	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	160	2	1.66	190344590	19363	44.51	9660	9900	9660	12550	6770	9660	9830.33	2.71	0	8506	9793	9726	9653	9586	9513	9690	9550	86	2890	1000	5980	10	1	8624972	847	-35.20	1.31	12	0.22	-279.00	7513.00	30500	20230503	-67.80	8690	20230313	13.00	12850	-23.58	20240103	9350	5.03	20240307	30500	-67.80	20230503	9350	5.03	20240307	0.69	N	037370	1000	86 억		233814	N	N	0	N	00	N
79	20240318	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	180	2	1.86	114940020	11719	26.94	9660	9890	9660	12550	6770	9660	9808.01	2.71	0	6252	9793	9726	9653	9586	9513	9690	9550	86	2890	1000	5980	10	1	8624972	849	-35.27	1.31	12	0.14	-279.00	7513.00	30500	20230503	-67.74	8690	20230313	13.23	12850	-23.42	20240103	9350	5.24	20240307	30500	-67.74	20230503	9350	5.24	20240307	0.69	N	037370	1000	86 억		233814	N	N	0	N	00	N
80	20240318	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	40	2	0.41	12098100	1251	2.88	9660	9700	9660	12550	6770	9660	9670.74	2.71	0	464	9793	9726	9653	9586	9513	9690	9550	86	2890	1000	5980	10	1	8624972	837	-34.77	1.29	12	0.01	-279.00	7513.00	30500	20230503	-68.20	8690	20230313	11.62	12850	-24.51	20240103	9350	3.74	20240307	30500	-68.20	20230503	9350	3.74	20240307	0.69	N	037370	1000	86 억		233814	N	N	0	N	00	N
81	20240315	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-130	5	-1.33	418700230	43482	115.88	9710	9720	9580	12720	6860	9790	9629.27	2.76	0	-4476	9996	9892	9796	9692	9596	9845	9645	86	2930	1000	6060	10	1	8624972	833	-34.62	1.29	12	0.50	-279.00	7513.00	30500	20230503	-68.33	8690	20230313	11.16	12850	-24.82	20240103	9350	3.32	20240307	30500	-68.33	20230503	9350	3.32	20240307	0.68	N	037370	1000	86 억		238290	N	N	0	N	00	N
82	20240315	150406	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-130	5	-1.33	411793330	42767	113.97	9710	9720	9580	12720	6860	9790	9628.76	2.76	0	-4957	9996	9892	9796	9692	9596	9845	9645	86	2930	1000	6060	10	1	8624972	833	-34.62	1.29	12	0.50	-279.00	7513.00	30500	20230503	-68.33	8690	20230313	11.16	12850	-24.82	20240103	9350	3.32	20240307	30500	-68.33	20230503	9350	3.32	20240307	0.68	N	037370	1000	86 억		238290	N	N	0	N	00	N
83	20240315	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-140	5	-1.43	392393260	40757	108.62	9710	9720	9580	12720	6860	9790	9627.63	2.76	0	-4992	9996	9892	9796	9692	9596	9845	9645	86	2930	1000	6060	10	1	8624972	832	-34.59	1.28	12	0.47	-279.00	7513.00	30500	20230503	-68.36	8690	20230313	11.05	12850	-24.90	20240103	9350	3.21	20240307	30500	-68.36	20230503	9350	3.21	20240307	0.68	N	037370	1000	86 억		238290	N	N	0	N	00	N
84	20240315	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-180	5	-1.84	346879180	36053	96.08	9710	9720	9580	12720	6860	9790	9621.37	2.76	0	-4927	9996	9892	9796	9692	9596	9845	9645	86	2930	1000	6060	10	1	8624972	829	-34.44	1.28	12	0.42	-279.00	7513.00	30500	20230503	-68.49	8690	20230313	10.59	12850	-25.21	20240103	9350	2.78	20240307	30500	-68.49	20230503	9350	2.78	20240307	0.68	N	037370	1000	86 억		238290	N	N	0	N	00	N
85	20240315	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-190	5	-1.94	301567490	31327	83.49	9710	9720	9580	12720	6860	9790	9626.44	2.76	0	-5317	9996	9892	9796	9692	9596	9845	9645	86	2930	1000	6060	10	1	8624972	828	-34.41	1.28	12	0.36	-279.00	7513.00	30500	20230503	-68.52	8690	20230313	10.47	12850	-25.29	20240103	9350	2.67	20240307	30500	-68.52	20230503	9350	2.67	20240307	0.68	N	037370	1000	86 억		238290	N	N	0	N	00	N
86	20240315	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-160	5	-1.63	265164860	27544	73.40	9710	9720	9580	12720	6860	9790	9626.96	2.76	0	-3696	9996	9892	9796	9692	9596	9845	9645	86	2930	1000	6060	10	1	8624972	831	-34.52	1.28	12	0.32	-279.00	7513.00	30500	20230503	-68.43	8690	20230313	10.82	12850	-25.06	20240103	9350	2.99	20240307	30500	-68.43	20230503	9350	2.99	20240307	0.68	N	037370	1000	86 억		238290	N	N	0	N	00	N
87	20240315	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-120	5	-1.23	140835470	14621	38.96	9710	9720	9600	12720	6860	9790	9632.41	2.76	0	-5313	9996	9892	9796	9692	9596	9845	9645	86	2930	1000	6060	10	1	8624972	834	-34.66	1.29	12	0.17	-279.00	7513.00	30500	20230503	-68.30	8690	20230313	11.28	12850	-24.75	20240103	9350	3.42	20240307	30500	-68.30	20230503	9350	3.42	20240307	0.68	N	037370	1000	86 억		238290	N	N	0	N	00	N
88	20240315	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	-80	5	-0.82	12426860	1280	3.41	9710	9720	9680	12720	6860	9790	9708.48	2.76	0	91	9996	9892	9796	9692	9596	9845	9645	86	2930	1000	6060	10	1	8624972	837	-34.80	1.29	12	0.01	-279.00	7513.00	30500	20230503	-68.16	8690	20230313	11.74	12850	-24.44	20240103	9350	3.85	20240307	30500	-68.16	20230503	9350	3.85	20240307	0.68	N	037370	1000	86 억		238290	N	N	0	N	00	N
89	20240314	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	20	2	0.20	363525590	37277	76.43	9900	9900	9700	12700	6840	9770	9751.98	2.81	0	-4081	10116	9942	9806	9632	9496	9875	9565	86	2930	1000	6050	10	1	8624972	844	-35.09	1.30	12	0.43	-279.00	7513.00	30500	20230503	-67.90	8690	20230313	12.66	12850	-23.81	20240103	9350	4.71	20240307	30500	-67.90	20230503	9350	4.71	20240307	0.69	N	037370	1000	86 억		242371	N	N	0	N	00	N
90	20240314	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-50	5	-0.51	341807300	35051	71.87	9900	9900	9700	12700	6840	9770	9751.71	2.81	0	-3924	10116	9942	9806	9632	9496	9875	9565	86	2930	1000	6050	10	1	8624972	838	-34.84	1.29	12	0.41	-279.00	7513.00	30500	20230503	-68.13	8690	20230313	11.85	12850	-24.36	20240103	9350	3.96	20240307	30500	-68.13	20230503	9350	3.96	20240307	0.69	N	037370	1000	86 억		242371	N	N	0	N	00	N
91	20240314	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-30	5	-0.31	308251090	31604	64.80	9900	9900	9700	12700	6840	9770	9753.55	2.81	0	-3193	10116	9942	9806	9632	9496	9875	9565	86	2930	1000	6050	10	1	8624972	840	-34.91	1.30	12	0.37	-279.00	7513.00	30500	20230503	-68.07	8690	20230313	12.08	12850	-24.20	20240103	9350	4.17	20240307	30500	-68.07	20230503	9350	4.17	20240307	0.69	N	037370	1000	86 억		242371	N	N	0	N	00	N
92	20240314	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	-40	5	-0.41	235408890	24124	49.46	9900	9900	9700	12700	6840	9770	9758.29	2.81	0	-3483	10116	9942	9806	9632	9496	9875	9565	86	2930	1000	6050	10	1	8624972	839	-34.87	1.30	12	0.28	-279.00	7513.00	30500	20230503	-68.10	8690	20230313	11.97	12850	-24.28	20240103	9350	4.06	20240307	30500	-68.10	20230503	9350	4.06	20240307	0.69	N	037370	1000	86 억		242371	N	N	0	N	00	N
93	20240314	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-30	5	-0.31	207840280	21288	43.65	9900	9900	9700	12700	6840	9770	9763.26	2.81	0	-3278	10116	9942	9806	9632	9496	9875	9565	86	2930	1000	6050	10	1	8624972	840	-34.91	1.30	12	0.25	-279.00	7513.00	30500	20230503	-68.07	8690	20230313	12.08	12850	-24.20	20240103	9350	4.17	20240307	30500	-68.07	20230503	9350	4.17	20240307	0.69	N	037370	1000	86 억		242371	N	N	0	N	00	N
94	20240314	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-30	5	-0.31	170233490	17426	35.73	9900	9900	9700	12700	6840	9770	9768.94	2.81	0	-3158	10116	9942	9806	9632	9496	9875	9565	86	2930	1000	6050	10	1	8624972	840	-34.91	1.30	12	0.20	-279.00	7513.00	30500	20230503	-68.07	8690	20230313	12.08	12850	-24.20	20240103	9350	4.17	20240307	30500	-68.07	20230503	9350	4.17	20240307	0.69	N	037370	1000	86 억		242371	N	N	0	N	00	N
95	20240314	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	-40	5	-0.41	107461320	10971	22.49	9900	9900	9730	12700	6840	9770	9795.03	2.81	0	-2515	10116	9942	9806	9632	9496	9875	9565	86	2930	1000	6050	10	1	8624972	839	-34.87	1.30	12	0.13	-279.00	7513.00	30500	20230503	-68.10	8690	20230313	11.97	12850	-24.28	20240103	9350	4.06	20240307	30500	-68.10	20230503	9350	4.06	20240307	0.69	N	037370	1000	86 억		242371	N	N	0	N	00	N
96	20240314	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	40	2	0.41	6689850	678	1.39	9900	9900	9810	12700	6840	9770	9867.04	2.81	0	-101	10116	9942	9806	9632	9496	9875	9565	86	2930	1000	6050	10	1	8624972	846	-35.16	1.31	12	0.01	-279.00	7513.00	30500	20230503	-67.84	8690	20230313	12.89	12850	-23.66	20240103	9350	4.92	20240307	30500	-67.84	20230503	9350	4.92	20240307	0.69	N	037370	1000	86 억		242371	N	N	0	N	00	N
97	20240313	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-120	5	-1.21	475288240	48758	83.39	9900	9980	9670	12850	6930	9890	9747.89	3.03	0	-18948	10196	10042	9856	9702	9516	10120	9780	86	2960	1000	6130	10	1	8624972	843	-35.02	1.30	12	0.57	-279.00	7513.00	30500	20230503	-67.97	8690	20230313	12.43	12850	-23.97	20240103	9350	4.49	20240307	30500	-67.97	20230503	8690	12.43	20230313	0.70	N	037370	1000	86 억		261283	N	N	0	N	00	N
98	20240313	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	-160	5	-1.62	454830510	46659	79.80	9900	9980	9670	12850	6930	9890	9747.97	3.03	0	-18973	10196	10042	9856	9702	9516	10120	9780	86	2960	1000	6130	10	1	8624972	839	-34.87	1.30	12	0.54	-279.00	7513.00	30500	20230503	-68.10	8690	20230313	11.97	12850	-24.28	20240103	9350	4.06	20240307	30500	-68.10	20230503	8690	11.97	20230313	0.70	N	037370	1000	86 억		261283	N	N	0	N	00	N
99	20240313	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	-180	5	-1.82	431304260	44238	75.66	9900	9980	9670	12850	6930	9890	9749.63	3.03	0	-19167	10196	10042	9856	9702	9516	10120	9780	86	2960	1000	6130	10	1	8624972	837	-34.80	1.29	12	0.51	-279.00	7513.00	30500	20230503	-68.16	8690	20230313	11.74	12850	-24.44	20240103	9350	3.85	20240307	30500	-68.16	20230503	8690	11.74	20230313	0.70	N	037370	1000	86 억		261283	N	N	0	N	00	N
100	20240313	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-170	5	-1.72	341579270	34988	59.84	9900	9980	9720	12850	6930	9890	9762.75	3.03	0	-14659	10196	10042	9856	9702	9516	10120	9780	86	2960	1000	6130	10	1	8624972	838	-34.84	1.29	12	0.41	-279.00	7513.00	30500	20230503	-68.13	8690	20230313	11.85	12850	-24.36	20240103	9350	3.96	20240307	30500	-68.13	20230503	8690	11.85	20230313	0.70	N	037370	1000	86 억		261283	N	N	0	N	00	N
101	20240313	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	-130	5	-1.31	224997100	23021	39.37	9900	9980	9740	12850	6930	9890	9773.56	3.03	0	-4597	10196	10042	9856	9702	9516	10120	9780	86	2960	1000	6130	10	1	8624972	842	-34.98	1.30	12	0.27	-279.00	7513.00	30500	20230503	-68.00	8690	20230313	12.31	12850	-24.05	20240103	9350	4.39	20240307	30500	-68.00	20230503	8690	12.31	20230313	0.70	N	037370	1000	86 억		261283	N	N	0	N	00	N
102	20240313	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	-100	5	-1.01	181023070	18525	31.68	9900	9980	9740	12850	6930	9890	9771.83	3.03	0	-4204	10196	10042	9856	9702	9516	10120	9780	86	2960	1000	6130	10	1	8624972	844	-35.09	1.30	12	0.21	-279.00	7513.00	30500	20230503	-67.90	8690	20230313	12.66	12850	-23.81	20240103	9350	4.71	20240307	30500	-67.90	20230503	8690	12.66	20230313	0.70	N	037370	1000	86 억		261283	N	N	0	N	00	N
103	20240313	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-120	5	-1.21	143380020	14675	25.10	9900	9980	9740	12850	6930	9890	9770.36	3.03	0	-4149	10196	10042	9856	9702	9516	10120	9780	86	2960	1000	6130	10	1	8624972	843	-35.02	1.30	12	0.17	-279.00	7513.00	30500	20230503	-67.97	8690	20230313	12.43	12850	-23.97	20240103	9350	4.49	20240307	30500	-67.97	20230503	8690	12.43	20230313	0.70	N	037370	1000	86 억		261283	N	N	0	N	00	N
104	20240313	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	-20	5	-0.20	8328900	842	1.44	9900	9980	9850	12850	6930	9890	9891.81	3.03	0	-472	10196	10042	9856	9702	9516	10120	9780	86	2960	1000	6130	10	1	8624972	851	-35.38	1.31	12	0.01	-279.00	7513.00	30500	20230503	-67.64	8690	20230313	13.58	12850	-23.19	20240103	9350	5.56	20240307	30500	-67.64	20230503	8690	13.58	20230313	0.70	N	037370	1000	86 억		261283	N	N	0	N	00	N
105	20240312	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	9890	230	2	2.38	576068940	58307	114.10	9670	10010	9670	12550	6770	9660	9879.93	2.92	0	9735	10080	9870	9740	9530	9400	9805	9465	86	2890	1000	5980	10	1	8624972	853	-35.45	1.32	12	0.68	-279.00	7513.00	30500	20230503	-67.57	8690	20230313	13.81	12850	-23.04	20240103	9350	5.78	20240307	30500	-67.57	20230503	8690	13.81	20230313	0.69	N	037370	1000	86 억		251584	N	N	0	N	00	N
106	20240312	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	140	2	1.45	551185910	55784	109.17	9670	10010	9670	12550	6770	9660	9880.72	2.92	0	9018	10080	9870	9740	9530	9400	9805	9465	86	2890	1000	5980	10	1	8624972	845	-35.13	1.30	12	0.65	-279.00	7513.00	30500	20230503	-67.87	8690	20230313	12.77	12850	-23.74	20240103	9350	4.81	20240307	30500	-67.87	20230503	8690	12.77	20230313	0.69	N	037370	1000	86 억		251584	N	N	0	N	00	N
107	20240312	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	9890	230	2	2.38	513255250	51924	101.61	9670	10010	9670	12550	6770	9660	9884.74	2.92	0	7542	10080	9870	9740	9530	9400	9805	9465	86	2890	1000	5980	10	1	8624972	853	-35.45	1.32	12	0.60	-279.00	7513.00	30500	20230503	-67.57	8690	20230313	13.81	12850	-23.04	20240103	9350	5.78	20240307	30500	-67.57	20230503	8690	13.81	20230313	0.69	N	037370	1000	86 억		251584	N	N	0	N	00	N
108	20240312	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	190	2	1.97	456853470	46176	90.36	9670	10010	9670	12550	6770	9660	9893.74	2.92	0	7140	10080	9870	9740	9530	9400	9805	9465	86	2890	1000	5980	10	1	8624972	850	-35.30	1.31	12	0.54	-279.00	7513.00	30500	20230503	-67.70	8690	20230313	13.35	12850	-23.35	20240103	9350	5.35	20240307	30500	-67.70	20230503	8690	13.35	20230313	0.69	N	037370	1000	86 억		251584	N	N	0	N	00	N
109	20240312	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	180	2	1.86	427393760	43181	84.50	9670	10010	9670	12550	6770	9660	9897.73	2.92	0	7369	10080	9870	9740	9530	9400	9805	9465	86	2890	1000	5980	10	1	8624972	849	-35.27	1.31	12	0.50	-279.00	7513.00	30500	20230503	-67.74	8690	20230313	13.23	12850	-23.42	20240103	9350	5.24	20240307	30500	-67.74	20230503	8690	13.23	20230313	0.69	N	037370	1000	86 억		251584	N	N	0	N	00	N
110	20240312	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	240	2	2.48	370436990	37397	73.18	9670	10010	9670	12550	6770	9660	9905.53	2.92	0	8558	10080	9870	9740	9530	9400	9805	9465	86	2890	1000	5980	10	1	8624972	854	-35.48	1.32	12	0.43	-279.00	7513.00	30500	20230503	-67.54	8690	20230313	13.92	12850	-22.96	20240103	9350	5.88	20240307	30500	-67.54	20230503	8690	13.92	20230313	0.69	N	037370	1000	86 억		251584	N	N	0	N	00	N
111	20240312	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	240	2	2.48	202790280	20541	40.20	9670	9960	9670	12550	6770	9660	9872.46	2.92	0	2582	10080	9870	9740	9530	9400	9805	9465	86	2890	1000	5980	10	1	8624972	854	-35.48	1.32	12	0.24	-279.00	7513.00	30500	20230503	-67.54	8690	20230313	13.92	12850	-22.96	20240103	9350	5.88	20240307	30500	-67.54	20230503	8690	13.92	20230313	0.69	N	037370	1000	86 억		251584	N	N	0	N	00	N
112	20240312	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	110	2	1.14	1377510	141	0.28	9670	9780	9670	12550	6770	9660	9769.57	2.92	0	46	10080	9870	9740	9530	9400	9805	9465	86	2890	1000	5980	10	1	8624972	843	-35.02	1.30	12	0.00	-279.00	7513.00	30500	20230503	-67.97	8690	20230313	12.43	12850	-23.97	20240103	9350	4.49	20240307	30500	-67.97	20230503	8690	12.43	20230313	0.69	N	037370	1000	86 억		251584	N	N	0	N	00	N
113	20240311	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-140	5	-1.43	496304690	51018	60.86	9800	9950	9610	12740	6860	9800	9728.25	2.99	0	-6279	10280	10040	9820	9580	9360	10160	9700	86	2940	1000	6070	10	1	8624972	833	-34.62	1.29	12	0.59	-279.00	7513.00	30500	20230503	-68.33	8690	20230313	11.16	12850	-24.82	20240103	9350	3.32	20240307	30500	-68.33	20230503	8690	11.16	20230313	0.69	N	037370	1000	86 억		257535	N	N	0	N	00	N
114	20240311	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-160	5	-1.63	459378330	47186	56.28	9800	9950	9610	12740	6860	9800	9735.48	2.99	0	-5680	10280	10040	9820	9580	9360	10160	9700	86	2940	1000	6070	10	1	8624972	831	-34.55	1.28	12	0.55	-279.00	7513.00	30500	20230503	-68.39	8690	20230313	10.93	12850	-24.98	20240103	9350	3.10	20240307	30500	-68.39	20230503	8690	10.93	20230313	0.69	N	037370	1000	86 억		257535	N	N	0	N	00	N
115	20240311	140412	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-150	5	-1.53	403387330	41385	49.36	9800	9950	9610	12740	6860	9800	9747.19	2.99	0	-3570	10280	10040	9820	9580	9360	10160	9700	86	2940	1000	6070	10	1	8624972	832	-34.59	1.28	12	0.48	-279.00	7513.00	30500	20230503	-68.36	8690	20230313	11.05	12850	-24.90	20240103	9350	3.21	20240307	30500	-68.36	20230503	8690	11.05	20230313	0.69	N	037370	1000	86 억		257535	N	N	0	N	00	N
116	20240311	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-80	5	-0.82	298712640	30555	36.45	9800	9950	9610	12740	6860	9800	9776.23	2.99	0	-7514	10280	10040	9820	9580	9360	10160	9700	86	2940	1000	6070	10	1	8624972	838	-34.84	1.29	12	0.35	-279.00	7513.00	30500	20230503	-68.13	8690	20230313	11.85	12850	-24.36	20240103	9350	3.96	20240307	30500	-68.13	20230503	8690	11.85	20230313	0.69	N	037370	1000	86 억		257535	N	N	0	N	00	N
117	20240311	120416	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-100	5	-1.02	275140890	28128	33.55	9800	9950	9610	12740	6860	9800	9781.74	2.99	0	-7040	10280	10040	9820	9580	9360	10160	9700	86	2940	1000	6070	10	1	8624972	837	-34.77	1.29	12	0.33	-279.00	7513.00	30500	20230503	-68.20	8690	20230313	11.62	12850	-24.51	20240103	9350	3.74	20240307	30500	-68.20	20230503	8690	11.62	20230313	0.69	N	037370	1000	86 억		257535	N	N	0	N	00	N
118	20240311	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	-10	5	-0.10	224296120	22900	27.32	9800	9950	9610	12740	6860	9800	9794.59	2.99	0	-5423	10280	10040	9820	9580	9360	10160	9700	86	2940	1000	6070	10	1	8624972	844	-35.09	1.30	12	0.27	-279.00	7513.00	30500	20230503	-67.90	8690	20230313	12.66	12850	-23.81	20240103	9350	4.71	20240307	30500	-67.90	20230503	8690	12.66	20230313	0.69	N	037370	1000	86 억		257535	N	N	0	N	00	N
119	20240311	100407	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	110	2	1.12	156005580	15950	19.03	9800	9940	9610	12740	6860	9800	9780.91	2.99	0	-4988	10280	10040	9820	9580	9360	10160	9700	86	2940	1000	6070	10	1	8624972	855	-35.52	1.32	12	0.18	-279.00	7513.00	30500	20230503	-67.51	8690	20230313	14.04	12850	-22.88	20240103	9350	5.99	20240307	30500	-67.51	20230503	8690	14.04	20230313	0.69	N	037370	1000	86 억		257535	N	N	0	N	00	N
120	20240311	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	-50	5	-0.51	41598040	4263	5.08	9800	9820	9610	12740	6860	9800	9757.93	2.99	0	-2382	10280	10040	9820	9580	9360	10160	9700	86	2940	1000	6070	10	1	8624972	841	-34.95	1.30	12	0.05	-279.00	7513.00	30500	20230503	-68.03	8690	20230313	12.20	12850	-24.12	20240103	9350	4.28	20240307	30500	-68.03	20230503	8690	12.20	20230313	0.69	N	037370	1000	86 억		257535	N	N	0	N	00	N
121	20240308	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	290	2	3.05	824358160	83555	134.47	9650	10060	9600	12360	6660	9510	9866.07	2.71	0	23782	9790	9650	9500	9360	9210	9575	9285	86	2850	1000	5890	10	1	8624972	845	-35.13	1.30	12	0.97	-279.00	7513.00	30500	20230503	-67.87	8690	20230313	12.77	12850	-23.74	20240103	9350	4.81	20240307	30500	-67.87	20230503	8690	12.77	20230313	0.68	N	037370	1000	86 억		233945	N	N	0	N	00	N
122	20240308	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	230	2	2.42	809865860	82075	132.09	9650	10060	9600	12360	6660	9510	9867.39	2.71	0	24151	9790	9650	9500	9360	9210	9575	9285	86	2850	1000	5890	10	1	8624972	840	-34.91	1.30	12	0.95	-279.00	7513.00	30500	20230503	-68.07	8690	20230313	12.08	12850	-24.20	20240103	9350	4.17	20240307	30500	-68.07	20230503	8690	12.08	20230313	0.68	N	037370	1000	86 억		233945	N	N	0	N	00	N
123	20240308	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	170	2	1.79	770605880	78033	125.58	9650	10060	9600	12360	6660	9510	9875.38	2.71	0	23869	9790	9650	9500	9360	9210	9575	9285	86	2850	1000	5890	10	1	8624972	835	-34.70	1.29	12	0.90	-279.00	7513.00	30500	20230503	-68.26	8690	20230313	11.39	12850	-24.67	20240103	9350	3.53	20240307	30500	-68.26	20230503	8690	11.39	20230313	0.68	N	037370	1000	86 억		233945	N	N	0	N	00	N
124	20240308	130409	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	250	2	2.63	745532450	75452	121.43	9650	10060	9600	12360	6660	9510	9880.88	2.71	0	23658	9790	9650	9500	9360	9210	9575	9285	86	2850	1000	5890	10	1	8624972	842	-34.98	1.30	12	0.87	-279.00	7513.00	30500	20230503	-68.00	8690	20230313	12.31	12850	-24.05	20240103	9350	4.39	20240307	30500	-68.00	20230503	8690	12.31	20230313	0.68	N	037370	1000	86 억		233945	N	N	0	N	00	N
125	20240308	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	250	2	2.63	692520470	70023	112.69	9650	10060	9600	12360	6660	9510	9889.90	2.71	0	24189	9790	9650	9500	9360	9210	9575	9285	86	2850	1000	5890	10	1	8624972	842	-34.98	1.30	12	0.81	-279.00	7513.00	30500	20230503	-68.00	8690	20230313	12.31	12850	-24.05	20240103	9350	4.39	20240307	30500	-68.00	20230503	8690	12.31	20230313	0.68	N	037370	1000	86 억		233945	N	N	0	N	00	N
126	20240308	110410	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	390	2	4.10	634092610	64098	103.16	9650	10060	9600	12360	6660	9510	9892.55	2.71	0	25763	9790	9650	9500	9360	9210	9575	9285	86	2850	1000	5890	10	1	8624972	854	-35.48	1.32	12	0.74	-279.00	7513.00	30500	20230503	-67.54	8690	20230313	13.92	12850	-22.96	20240103	9350	5.88	20240307	30500	-67.54	20230503	8690	13.92	20230313	0.68	N	037370	1000	86 억		233945	N	N	0	N	00	N
127	20240308	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	370	2	3.89	377250500	38357	61.73	9650	9950	9600	12360	6660	9510	9835.25	2.71	0	14915	9790	9650	9500	9360	9210	9575	9285	86	2850	1000	5890	10	1	8624972	852	-35.41	1.32	12	0.44	-279.00	7513.00	30500	20230503	-67.61	8690	20230313	13.69	12850	-23.11	20240103	9350	5.67	20240307	30500	-67.61	20230503	8690	13.69	20230313	0.68	N	037370	1000	86 억		233945	N	N	0	N	00	N
128	20240308	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	170	2	1.79	17507090	1818	2.93	9650	9700	9600	12360	6660	9510	9629.86	2.71	0	470	9790	9650	9500	9360	9210	9575	9285	86	2850	1000	5890	10	1	8624972	835	-34.70	1.29	12	0.02	-279.00	7513.00	30500	20230503	-68.26	8690	20230313	11.39	12850	-24.67	20240103	9350	3.53	20240307	30500	-68.26	20230503	8690	11.39	20230313	0.68	N	037370	1000	86 억		233945	N	N	0	N	00	N
129	20240307	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-90	5	-0.94	583901050	61825	74.30	9640	9640	9350	12480	6720	9600	9444.41	2.60	0	9343	10106	9852	9696	9442	9286	9775	9365	86	2880	1000	5950	10	1	8624972	820	-34.09	1.27	12	0.72	-279.00	7513.00	30500	20230503	-68.82	8690	20230313	9.44	12850	-25.99	20240103	9350	1.71	20240307	30500	-68.82	20230503	8690	9.44	20230313	0.69	N	037370	1000	86 억		224573	N	N	0	N	00	N
130	20240307	150352	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-120	5	-1.25	572347290	60608	72.84	9640	9640	9350	12480	6720	9600	9443.43	2.60	0	9121	10106	9852	9696	9442	9286	9775	9365	86	2880	1000	5950	10	1	8624972	818	-33.98	1.26	12	0.70	-279.00	7513.00	30500	20230503	-68.92	8690	20230313	9.09	12850	-26.23	20240103	9350	1.39	20240307	30500	-68.92	20230503	8690	9.09	20230313	0.69	N	037370	1000	86 억		224573	N	N	0	N	00	N
131	20240307	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-100	5	-1.04	527819210	55916	67.20	9640	9640	9350	12480	6720	9600	9439.50	2.60	0	8117	10106	9852	9696	9442	9286	9775	9365	86	2880	1000	5950	10	1	8624972	819	-34.05	1.26	12	0.65	-279.00	7513.00	30500	20230503	-68.85	8690	20230313	9.32	12850	-26.07	20240103	9350	1.60	20240307	30500	-68.85	20230503	8690	9.32	20230313	0.69	N	037370	1000	86 억		224573	N	N	0	N	00	N
132	20240307	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	-160	5	-1.67	391596970	41424	49.78	9640	9640	9360	12480	6720	9600	9453.38	2.60	0	1941	10106	9852	9696	9442	9286	9775	9365	86	2880	1000	5950	10	1	8624972	814	-33.84	1.26	12	0.48	-279.00	7513.00	30500	20230503	-69.05	8690	20230313	8.63	12850	-26.54	20240103	9360	0.85	20240307	30500	-69.05	20230503	8690	8.63	20230313	0.69	N	037370	1000	86 억		224573	N	N	0	N	00	N
133	20240307	120406	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	-130	5	-1.35	337140030	35671	42.87	9640	9640	9360	12480	6720	9600	9451.38	2.60	0	303	10106	9852	9696	9442	9286	9775	9365	86	2880	1000	5950	10	1	8624972	817	-33.94	1.26	12	0.41	-279.00	7513.00	30500	20230503	-68.95	8690	20230313	8.98	12850	-26.30	20240103	9360	1.18	20240307	30500	-68.95	20230503	8690	8.98	20230313	0.69	N	037370	1000	86 억		224573	N	N	0	N	00	N
134	20240307	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-80	5	-0.83	306705460	32462	39.01	9640	9640	9360	12480	6720	9600	9448.14	2.60	0	615	10106	9852	9696	9442	9286	9775	9365	86	2880	1000	5950	10	1	8624972	821	-34.12	1.27	12	0.38	-279.00	7513.00	30500	20230503	-68.79	8690	20230313	9.55	12850	-25.91	20240103	9360	1.71	20240307	30500	-68.79	20230503	8690	9.55	20230313	0.69	N	037370	1000	86 억		224573	N	N	0	N	00	N
135	20240307	100406	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	-230	5	-2.40	220568730	23354	28.07	9640	9640	9360	12480	6720	9600	9444.58	2.60	0	-6751	10106	9852	9696	9442	9286	9775	9365	86	2880	1000	5950	10	1	8624972	808	-33.58	1.25	12	0.27	-279.00	7513.00	30500	20230503	-69.28	8690	20230313	7.83	12850	-27.08	20240103	9360	0.11	20240307	30500	-69.28	20230503	8690	7.83	20230313	0.69	N	037370	1000	86 억		224573	N	N	0	N	00	N
136	20240307	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-80	5	-0.83	8309250	868	1.04	9640	9640	9520	12480	6720	9600	9572.87	2.60	0	-591	10106	9852	9696	9442	9286	9775	9365	86	2880	1000	5950	10	1	8624972	821	-34.12	1.27	12	0.01	-279.00	7513.00	30500	20230503	-68.79	8690	20230313	9.55	12850	-25.91	20240103	9520	0.00	20240307	30500	-68.79	20230503	8690	9.55	20230313	0.69	N	037370	1000	86 억		224573	N	N	0	N	00	N
137	20240306	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-170	5	-1.74	803296470	83010	114.44	9690	9950	9540	12700	6840	9770	9677.14	2.31	0	-8434	10216	9992	9856	9632	9496	9925	9565	86	2930	1000	6050	10	1	8624972	828	-34.41	1.28	12	0.96	-279.00	7513.00	30500	20230503	-68.52	8650	20230228	10.98	12850	-25.29	20240103	9540	0.63	20240306	30500	-68.52	20230503	8690	10.47	20230313	0.69	N	037370	1000	86 억		199126	N	N	0	N	00	N
138	20240306	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-200	5	-2.05	776390290	80202	110.57	9690	9950	9540	12700	6840	9770	9680.44	2.31	0	-7131	10216	9992	9856	9632	9496	9925	9565	86	2930	1000	6050	10	1	8624972	825	-34.30	1.27	12	0.93	-279.00	7513.00	30500	20230503	-68.62	8650	20230228	10.64	12850	-25.53	20240103	9540	0.31	20240306	30500	-68.62	20230503	8690	10.13	20230313	0.69	N	037370	1000	86 억		199126	N	N	0	N	00	N
139	20240306	140405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-200	5	-2.05	712666040	73533	101.37	9690	9950	9560	12700	6840	9770	9691.79	2.31	0	-6896	10216	9992	9856	9632	9496	9925	9565	86	2930	1000	6050	10	1	8624972	825	-34.30	1.27	12	0.85	-279.00	7513.00	30500	20230503	-68.62	8650	20230228	10.64	12850	-25.53	20240103	9560	0.10	20240306	30500	-68.62	20230503	8690	10.13	20230313	0.69	N	037370	1000	86 억		199126	N	N	0	N	00	N
140	20240306	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-120	5	-1.23	556691710	57264	78.94	9690	9950	9580	12700	6840	9770	9721.50	2.31	0	-5112	10216	9992	9856	9632	9496	9925	9565	86	2930	1000	6050	10	1	8624972	832	-34.59	1.28	12	0.66	-279.00	7513.00	30500	20230503	-68.36	8650	20230228	11.56	12850	-24.90	20240103	9580	0.73	20240306	30500	-68.36	20230503	8690	11.05	20230313	0.69	N	037370	1000	86 억		199126	N	N	0	N	00	N
141	20240306	120406	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-120	5	-1.23	449185300	46092	63.54	9690	9950	9630	12700	6840	9770	9745.41	2.31	0	197	10216	9992	9856	9632	9496	9925	9565	86	2930	1000	6050	10	1	8624972	832	-34.59	1.28	12	0.53	-279.00	7513.00	30500	20230503	-68.36	8650	20230228	11.56	12850	-24.90	20240103	9630	0.21	20240306	30500	-68.36	20230503	8690	11.05	20230313	0.69	N	037370	1000	86 억		199126	N	N	0	N	00	N
142	20240306	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-50	5	-0.51	391491760	40116	55.30	9690	9950	9640	12700	6840	9770	9758.99	2.31	0	2820	10216	9992	9856	9632	9496	9925	9565	86	2930	1000	6050	10	1	8624972	838	-34.84	1.29	12	0.47	-279.00	7513.00	30500	20230503	-68.13	8650	20230228	12.37	12850	-24.36	20240103	9640	0.83	20240306	30500	-68.13	20230503	8690	11.85	20230313	0.69	N	037370	1000	86 억		199126	N	N	0	N	00	N
143	20240306	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	10	2	0.10	212066120	21618	29.80	9690	9950	9690	12700	6840	9770	9809.70	2.31	0	860	10216	9992	9856	9632	9496	9925	9565	86	2930	1000	6050	10	1	8624972	844	-35.05	1.30	12	0.25	-279.00	7513.00	30500	20230503	-67.93	8650	20230228	13.06	12850	-23.89	20240103	9690	0.93	20240306	30500	-67.93	20230503	8690	12.54	20230313	0.69	N	037370	1000	86 억		199126	N	N	0	N	00	N
144	20240306	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	100	2	1.02	27879880	2842	3.92	9690	9900	9690	12700	6840	9770	9809.95	2.31	0	-1241	10216	9992	9856	9632	9496	9925	9565	86	2930	1000	6050	10	1	8624972	851	-35.38	1.31	12	0.03	-279.00	7513.00	30500	20230503	-67.64	8650	20230228	14.10	12850	-23.19	20240103	9690	1.86	20240306	30500	-67.64	20230503	8690	13.58	20230313	0.69	N	037370	1000	86 억		199126	N	N	0	N	00	N
145	20240305	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-160	5	-1.61	708644580	72248	141.77	9930	10080	9720	12900	6960	9930	9808.50	2.56	0	-21618	10430	10180	10050	9800	9670	10115	9735	86	2970	1000	6150	10	1	8624972	843	-35.02	1.30	12	0.84	-279.00	7513.00	30500	20230503	-67.97	8600	20230227	13.60	12850	-23.97	20240103	9720	0.51	20240305	30500	-67.97	20230503	8690	12.43	20230313	0.69	N	037370	1000	86 억		220744	N	N	0	N	00	N
146	20240305	150403	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	-150	5	-1.51	693444010	70691	138.72	9930	10080	9720	12900	6960	9930	9809.51	2.56	0	-21587	10430	10180	10050	9800	9670	10115	9735	86	2970	1000	6150	10	1	8624972	844	-35.05	1.30	12	0.82	-279.00	7513.00	30500	20230503	-67.93	8600	20230227	13.72	12850	-23.89	20240103	9720	0.62	20240305	30500	-67.93	20230503	8690	12.54	20230313	0.69	N	037370	1000	86 억		220744	N	N	0	N	00	N
147	20240305	140358	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	-170	5	-1.71	586131940	59677	117.10	9930	10080	9750	12900	6960	9930	9821.74	2.56	0	-18987	10430	10180	10050	9800	9670	10115	9735	86	2970	1000	6150	10	1	8624972	842	-34.98	1.30	12	0.69	-279.00	7513.00	30500	20230503	-68.00	8600	20230227	13.49	12850	-24.05	20240103	9750	0.10	20240305	30500	-68.00	20230503	8690	12.31	20230313	0.69	N	037370	1000	86 억		220744	N	N	0	N	00	N
148	20240305	130400	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	-110	5	-1.11	437048480	44435	87.19	9930	10080	9800	12900	6960	9930	9835.68	2.56	0	-9170	10430	10180	10050	9800	9670	10115	9735	86	2970	1000	6150	10	1	8624972	847	-35.20	1.31	12	0.52	-279.00	7513.00	30500	20230503	-67.80	8600	20230227	14.19	12850	-23.58	20240103	9780	0.41	20240227	30500	-67.80	20230503	8690	13.00	20230313	0.69	N	037370	1000	86 억		220744	N	N	0	N	00	N
149	20240305	120401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	-110	5	-1.11	406976210	41373	81.19	9930	10080	9800	12900	6960	9930	9836.76	2.56	0	-7867	10430	10180	10050	9800	9670	10115	9735	86	2970	1000	6150	10	1	8624972	847	-35.20	1.31	12	0.48	-279.00	7513.00	30500	20230503	-67.80	8600	20230227	14.19	12850	-23.58	20240103	9780	0.41	20240227	30500	-67.80	20230503	8690	13.00	20230313	0.69	N	037370	1000	86 억		220744	N	N	0	N	00	N
150	20240305	110401	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	-100	5	-1.01	340777530	34622	67.94	9930	10080	9800	12900	6960	9930	9842.80	2.56	0	-6288	10430	10180	10050	9800	9670	10115	9735	86	2970	1000	6150	10	1	8624972	848	-35.23	1.31	12	0.40	-279.00	7513.00	30500	20230503	-67.77	8600	20230227	14.30	12850	-23.50	20240103	9780	0.51	20240227	30500	-67.77	20230503	8690	13.12	20230313	0.69	N	037370	1000	86 억		220744	N	N	0	N	00	N
151	20240305	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	-110	5	-1.11	263938290	26790	52.57	9930	10080	9800	12900	6960	9930	9852.12	2.56	0	-4613	10430	10180	10050	9800	9670	10115	9735	86	2970	1000	6150	10	1	8624972	847	-35.20	1.31	12	0.31	-279.00	7513.00	30500	20230503	-67.80	8600	20230227	14.19	12850	-23.58	20240103	9780	0.41	20240227	30500	-67.80	20230503	8690	13.00	20230313	0.69	N	037370	1000	86 억		220744	N	N	0	N	00	N
152	20240305	090359	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	-50	5	-0.50	21778730	2187	4.29	9930	10080	9880	12900	6960	9930	9958.27	2.56	0	-1117	10430	10180	10050	9800	9670	10115	9735	86	2970	1000	6150	10	1	8624972	852	-35.41	1.32	12	0.03	-279.00	7513.00	30500	20230503	-67.61	8600	20230227	14.88	12850	-23.11	20240103	9780	1.02	20240227	30500	-67.61	20230503	8690	13.69	20230313	0.69	N	037370	1000	86 억		220744	N	N	0	N	00	N
153	20240304	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	-40	5	-0.40	492345810	49207	111.40	10300	10300	9920	12960	6980	9970	10005.83	2.68	0	-10087	10436	10202	10076	9842	9716	10140	9780	86	2990	1000	6180	10	1	8624972	856	-35.59	1.32	12	0.57	-279.00	7513.00	30500	20230503	-67.44	8600	20230227	15.47	12850	-22.72	20240103	9780	1.53	20240227	30500	-67.44	20230503	8690	14.27	20230313	0.71	N	037370	1000	86 억		230831	N	N	0	N	00	N
154	20240304	150357	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	-40	5	-0.40	440041700	43943	99.49	10300	10300	9920	12960	6980	9970	10013.92	2.68	0	-9783	10436	10202	10076	9842	9716	10140	9780	86	2990	1000	6180	10	1	8624972	856	-35.59	1.32	12	0.51	-279.00	7513.00	30500	20230503	-67.44	8600	20230227	15.47	12850	-22.72	20240103	9780	1.53	20240227	30500	-67.44	20230503	8690	14.27	20230313	0.71	N	037370	1000	86 억		230831	N	N	0	N	00	N
155	20240304	140337	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	30	2	0.30	295350000	29430	66.63	10300	10300	9970	12960	6980	9970	10035.68	2.68	0	1548	10436	10202	10076	9842	9716	10140	9780	86	2990	1000	6180	10	1	8624972	862	-35.84	1.33	12	0.34	-279.00	7513.00	30500	20230503	-67.21	8600	20230227	16.28	12850	-22.18	20240103	9780	2.25	20240227	30500	-67.21	20230503	8690	15.07	20230313	0.71	N	037370	1000	86 억		230831	N	N	0	N	00	N
156	20240304	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	10020	50	2	0.50	261521040	26053	58.98	10300	10300	9970	12960	6980	9970	10038.04	2.68	0	2582	10436	10202	10076	9842	9716	10140	9780	86	2990	1000	6180	10	1	8624972	864	-35.91	1.33	12	0.30	-279.00	7513.00	30500	20230503	-67.15	8600	20230227	16.51	12850	-22.02	20240103	9780	2.45	20240227	30500	-67.15	20230503	8690	15.30	20230313	0.71	N	037370	1000	86 억		230831	N	N	0	N	00	N
157	20240304	120338	57	100.00	KOSDAQ		화학	N	N	N	N		N	10010	40	2	0.40	215948010	21496	48.67	10300	10300	9970	12960	6980	9970	10045.96	2.68	0	1972	10436	10202	10076	9842	9716	10140	9780	86	2990	1000	6180	10	1	8624972	863	-35.88	1.33	12	0.25	-279.00	7513.00	30500	20230503	-67.18	8600	20230227	16.40	12850	-22.10	20240103	9780	2.35	20240227	30500	-67.18	20230503	8690	15.19	20230313	0.71	N	037370	1000	86 억		230831	N	N	0	N	00	N
158	20240304	110353	57	100.00	KOSDAQ		화학	N	N	N	N		N	10040	70	2	0.70	180649440	17985	40.72	10300	10300	9970	12960	6980	9970	10044.45	2.68	0	1618	10436	10202	10076	9842	9716	10140	9780	86	2990	1000	6180	10	1	8624972	866	-35.99	1.34	12	0.21	-279.00	7513.00	30500	20230503	-67.08	8600	20230227	16.74	12850	-21.87	20240103	9780	2.66	20240227	30500	-67.08	20230503	8690	15.54	20230313	0.71	N	037370	1000	86 억		230831	N	N	0	N	00	N
159	20240304	100354	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	30	2	0.30	153943170	15319	34.68	10300	10300	9970	12960	6980	9970	10049.17	2.68	0	1258	10436	10202	10076	9842	9716	10140	9780	86	2990	1000	6180	10	1	8624972	862	-35.84	1.33	12	0.18	-279.00	7513.00	30500	20230503	-67.21	8600	20230227	16.28	12850	-22.18	20240103	9780	2.25	20240227	30500	-67.21	20230503	8690	15.07	20230313	0.71	N	037370	1000	86 억		230831	N	N	0	N	00	N
160	20240304	090353	57	100.00	KOSDAQ		화학	N	N	N	N		N	10050	80	2	0.80	37810380	3733	8.45	10300	10300	10020	12960	6980	9970	10128.68	2.68	0	-725	10436	10202	10076	9842	9716	10140	9780	86	2990	1000	6180	10	1	8624972	867	-36.02	1.34	12	0.04	-279.00	7513.00	30500	20230503	-67.05	8600	20230227	16.86	12850	-21.79	20240103	9780	2.76	20240227	30500	-67.05	20230503	8690	15.65	20230313	0.71	N	037370	1000	86 억		230831	N	N	0	N	00	N