KissMeData/120240/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	160808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17000	0	3	0.00	397339780	23378	40.24	17000	17100	16920	22100	11900	17000	16996.31	1.04	0	1058	17440	17220	17110	16890	16780	17165	16835	36	5100	500	12580	10	1	7190391	1222	9.43	0.73	12	0.33	1802.00	23200.00	23350	20230816	-27.19	15720	20230327	8.14	21500	-20.93	20240221	16230	4.74	20240118	23350	-27.19	20230816	15770	7.80	20230427	5.02	N	120240	500	35 억		74814	N	N	0	N	00	N
3	20240329	150810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17000	0	3	0.00	376870000	22173	38.16	17000	17100	16920	22100	11900	17000	16996.80	1.04	0	982	17440	17220	17110	16890	16780	17165	16835	36	5100	500	12580	10	1	7190391	1222	9.43	0.73	12	0.31	1802.00	23200.00	23350	20230816	-27.19	15720	20230327	8.14	21500	-20.93	20240221	16230	4.74	20240118	23350	-27.19	20230816	15770	7.80	20230427	5.02	N	120240	500	35 억		74814	N	N	0	N	00	N
4	20240329	140805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17070	70	2	0.41	269883920	15872	27.32	17000	17100	16920	22100	11900	17000	17003.78	1.04	0	220	17440	17220	17110	16890	16780	17165	16835	36	5100	500	12580	10	1	7190391	1227	9.47	0.74	12	0.22	1802.00	23200.00	23350	20230816	-26.90	15720	20230327	8.59	21500	-20.60	20240221	16230	5.18	20240118	23350	-26.90	20230816	15770	8.24	20230427	5.02	N	120240	500	35 억		74814	N	N	0	N	00	N
5	20240329	130754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17030	30	2	0.18	245726440	14455	24.88	17000	17100	16920	22100	11900	17000	16999.41	1.04	0	183	17440	17220	17110	16890	16780	17165	16835	36	5100	500	12580	10	1	7190391	1225	9.45	0.73	12	0.20	1802.00	23200.00	23350	20230816	-27.07	15720	20230327	8.33	21500	-20.79	20240221	16230	4.93	20240118	23350	-27.07	20230816	15770	7.99	20230427	5.02	N	120240	500	35 억		74814	N	N	0	N	00	N
6	20240329	120802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17050	50	2	0.29	215646230	12686	21.83	17000	17100	16920	22100	11900	17000	16998.76	1.04	0	388	17440	17220	17110	16890	16780	17165	16835	36	5100	500	12580	10	1	7190391	1226	9.46	0.73	12	0.18	1802.00	23200.00	23350	20230816	-26.98	15720	20230327	8.46	21500	-20.70	20240221	16230	5.05	20240118	23350	-26.98	20230816	15770	8.12	20230427	5.02	N	120240	500	35 억		74814	N	N	0	N	00	N
7	20240329	110752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17060	60	2	0.35	200529320	11799	20.31	17000	17100	16920	22100	11900	17000	16995.45	1.04	0	595	17440	17220	17110	16890	16780	17165	16835	36	5100	500	12580	10	1	7190391	1227	9.47	0.74	12	0.16	1802.00	23200.00	23350	20230816	-26.94	15720	20230327	8.52	21500	-20.65	20240221	16230	5.11	20240118	23350	-26.94	20230816	15770	8.18	20230427	5.02	N	120240	500	35 억		74814	N	N	0	N	00	N
8	20240329	100753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17070	70	2	0.41	149762970	8821	15.18	17000	17070	16920	22100	11900	17000	16978.00	1.04	0	171	17440	17220	17110	16890	16780	17165	16835	36	5100	500	12580	10	1	7190391	1227	9.47	0.74	12	0.12	1802.00	23200.00	23350	20230816	-26.90	15720	20230327	8.59	21500	-20.60	20240221	16230	5.18	20240118	23350	-26.90	20230816	15770	8.24	20230427	5.02	N	120240	500	35 억		74814	N	N	0	N	00	N
9	20240329	090753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17060	60	2	0.35	7126300	419	0.72	17000	17060	17000	22100	11900	17000	17007.88	1.04	0	105	17440	17220	17110	16890	16780	17165	16835	36	5100	500	12580	10	1	7190391	1227	9.47	0.74	12	0.01	1802.00	23200.00	23350	20230816	-26.94	15720	20230327	8.52	21500	-20.65	20240221	16230	5.11	20240118	23350	-26.94	20230816	15770	8.18	20230427	5.02	N	120240	500	35 억		74814	N	N	0	N	00	N
10	20240328	160800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17000	-270	5	-1.56	974043560	56867	132.22	17270	17330	17000	22450	12090	17270	17128.61	1.18	0	-10017	17703	17486	17343	17126	16983	17415	17055	36	5180	500	12770	10	1	7190391	1222	9.43	0.73	12	0.79	1802.00	23200.00	23350	20230816	-27.19	15720	20230323	8.14	21500	-20.93	20240221	16230	4.74	20240118	23350	-27.19	20230816	15770	7.80	20230427	5.06	N	120240	500	35 억		84933	N	N	0	N	00	N
11	20240328	150759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17080	-190	5	-1.10	923432700	53891	125.30	17270	17330	17000	22450	12090	17270	17135.19	1.18	0	-9086	17703	17486	17343	17126	16983	17415	17055	36	5180	500	12770	10	1	7190391	1228	9.48	0.74	12	0.75	1802.00	23200.00	23350	20230816	-26.85	15720	20230323	8.65	21500	-20.56	20240221	16230	5.24	20240118	23350	-26.85	20230816	15770	8.31	20230427	5.06	N	120240	500	35 억		84933	N	N	0	N	00	N
12	20240328	140750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17060	-210	5	-1.22	745406950	43428	100.97	17270	17330	17060	22450	12090	17270	17164.20	1.18	0	-8273	17703	17486	17343	17126	16983	17415	17055	36	5180	500	12770	10	1	7190391	1227	9.47	0.74	12	0.60	1802.00	23200.00	23350	20230816	-26.94	15720	20230323	8.52	21500	-20.65	20240221	16230	5.11	20240118	23350	-26.94	20230816	15770	8.18	20230427	5.06	N	120240	500	35 억		84933	N	N	0	N	00	N
13	20240328	130749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17170	-100	5	-0.58	621118850	36153	84.06	17270	17330	17100	22450	12090	17270	17180.29	1.18	0	-7746	17703	17486	17343	17126	16983	17415	17055	36	5180	500	12770	10	1	7190391	1235	9.53	0.74	12	0.50	1802.00	23200.00	23350	20230816	-26.47	15720	20230323	9.22	21500	-20.14	20240221	16230	5.79	20240118	23350	-26.47	20230816	15770	8.88	20230427	5.06	N	120240	500	35 억		84933	N	N	0	N	00	N
14	20240328	120752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	-130	5	-0.75	517101570	30078	69.93	17270	17330	17130	22450	12090	17270	17192.02	1.18	0	-4570	17703	17486	17343	17126	16983	17415	17055	36	5180	500	12770	10	1	7190391	1232	9.51	0.74	12	0.42	1802.00	23200.00	23350	20230816	-26.60	15720	20230323	9.03	21500	-20.28	20240221	16230	5.61	20240118	23350	-26.60	20230816	15770	8.69	20230427	5.06	N	120240	500	35 억		84933	N	N	0	N	00	N
15	20240328	110753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17190	-80	5	-0.46	335965290	19518	45.38	17270	17330	17170	22450	12090	17270	17213.10	1.18	0	-1993	17703	17486	17343	17126	16983	17415	17055	36	5180	500	12770	10	1	7190391	1236	9.54	0.74	12	0.27	1802.00	23200.00	23350	20230816	-26.38	15720	20230323	9.35	21500	-20.05	20240221	16230	5.91	20240118	23350	-26.38	20230816	15770	9.00	20230427	5.06	N	120240	500	35 억		84933	N	N	0	N	00	N
16	20240328	100745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17230	-40	5	-0.23	226899500	13179	30.64	17270	17330	17170	22450	12090	17270	17216.75	1.18	0	-1746	17703	17486	17343	17126	16983	17415	17055	36	5180	500	12770	10	1	7190391	1239	9.56	0.74	12	0.18	1802.00	23200.00	23350	20230816	-26.21	15720	20230323	9.61	21500	-19.86	20240221	16230	6.16	20240118	23350	-26.21	20230816	15770	9.26	20230427	5.06	N	120240	500	35 억		84933	N	N	0	N	00	N
17	20240328	090807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17330	60	2	0.35	31381530	1819	4.23	17270	17330	17220	22450	12090	17270	17252.08	1.18	0	-356	17703	17486	17343	17126	16983	17415	17055	36	5180	500	12770	10	1	7190391	1246	9.62	0.75	12	0.03	1802.00	23200.00	23350	20230816	-25.78	15720	20230323	10.24	21500	-19.40	20240221	16230	6.78	20240118	23350	-25.78	20230816	15770	9.89	20230427	5.06	N	120240	500	35 억		84933	N	N	0	N	00	N
18	20240327	160803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17270	-200	5	-1.14	741192420	42812	113.99	17550	17560	17200	22700	12230	17470	17312.81	1.39	0	-14945	17736	17602	17456	17322	17176	17670	17390	36	5230	500	12920	10	1	7190391	1242	9.58	0.74	12	0.60	1802.00	23200.00	23350	20230816	-26.04	15720	20230323	9.86	21500	-19.67	20240221	16230	6.41	20240118	23350	-26.04	20230816	15720	9.86	20230327	5.12	N	120240	500	35 억		99942	N	N	0	N	00	N
19	20240327	150804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17230	-240	5	-1.37	670747660	38726	103.11	17550	17560	17220	22700	12230	17470	17320.34	1.39	0	-14132	17736	17602	17456	17322	17176	17670	17390	36	5230	500	12920	10	1	7190391	1239	9.56	0.74	12	0.54	1802.00	23200.00	23350	20230816	-26.21	15720	20230323	9.61	21500	-19.86	20240221	16230	6.16	20240118	23350	-26.21	20230816	15720	9.61	20230327	5.12	N	120240	500	35 억		99942	N	N	0	N	00	N
20	20240327	140803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17260	-210	5	-1.20	508074010	29293	78.00	17550	17560	17260	22700	12230	17470	17344.55	1.39	0	-12579	17736	17602	17456	17322	17176	17670	17390	36	5230	500	12920	10	1	7190391	1241	9.58	0.74	12	0.41	1802.00	23200.00	23350	20230816	-26.08	15720	20230323	9.80	21500	-19.72	20240221	16230	6.35	20240118	23350	-26.08	20230816	15720	9.80	20230327	5.12	N	120240	500	35 억		99942	N	N	0	N	00	N
21	20240327	130803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17290	-180	5	-1.03	446179460	25712	68.46	17550	17560	17280	22700	12230	17470	17352.97	1.39	0	-11894	17736	17602	17456	17322	17176	17670	17390	36	5230	500	12920	10	1	7190391	1243	9.59	0.75	12	0.36	1802.00	23200.00	23350	20230816	-25.95	15720	20230323	9.99	21500	-19.58	20240221	16230	6.53	20240118	23350	-25.95	20230816	15720	9.99	20230327	5.12	N	120240	500	35 억		99942	N	N	0	N	00	N
22	20240327	120803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17320	-150	5	-0.86	344544860	19838	52.82	17550	17560	17310	22700	12230	17470	17367.92	1.39	0	-9139	17736	17602	17456	17322	17176	17670	17390	36	5230	500	12920	10	1	7190391	1245	9.61	0.75	12	0.28	1802.00	23200.00	23350	20230816	-25.82	15720	20230323	10.18	21500	-19.44	20240221	16230	6.72	20240118	23350	-25.82	20230816	15720	10.18	20230327	5.12	N	120240	500	35 억		99942	N	N	0	N	00	N
23	20240327	110800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17310	-160	5	-0.92	281915680	16222	43.19	17550	17560	17310	22700	12230	17470	17378.60	1.39	0	-7430	17736	17602	17456	17322	17176	17670	17390	36	5230	500	12920	10	1	7190391	1245	9.61	0.75	12	0.23	1802.00	23200.00	23350	20230816	-25.87	15720	20230323	10.11	21500	-19.49	20240221	16230	6.65	20240118	23350	-25.87	20230816	15720	10.11	20230327	5.12	N	120240	500	35 억		99942	N	N	0	N	00	N
24	20240327	100756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17440	-30	5	-0.17	157509100	9049	24.09	17550	17560	17350	22700	12230	17470	17406.24	1.39	0	-3112	17736	17602	17456	17322	17176	17670	17390	36	5230	500	12920	10	1	7190391	1254	9.68	0.75	12	0.13	1802.00	23200.00	23350	20230816	-25.31	15720	20230323	10.94	21500	-18.88	20240221	16230	7.46	20240118	23350	-25.31	20230816	15720	10.94	20230327	5.12	N	120240	500	35 억		99942	N	N	0	N	00	N
25	20240327	090803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17560	90	2	0.52	17455590	997	2.65	17550	17560	17460	22700	12230	17470	17508.11	1.39	0	446	17736	17602	17456	17322	17176	17670	17390	36	5230	500	12920	10	1	7190391	1263	9.74	0.76	12	0.01	1802.00	23200.00	23350	20230816	-24.80	15720	20230323	11.70	21500	-18.33	20240221	16230	8.19	20240118	23350	-24.80	20230816	15720	11.70	20230327	5.12	N	120240	500	35 억		99942	N	N	0	N	00	N
26	20240326	160657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17470	80	2	0.46	653381400	37425	141.48	17410	17590	17310	22600	12180	17390	17458.42	1.28	0	8019	17483	17436	17353	17306	17223	17460	17330	36	5210	500	12860	10	1	7190391	1256	9.69	0.75	12	0.52	1802.00	23200.00	23350	20230816	-25.18	15720	20230323	11.13	21500	-18.74	20240221	16230	7.64	20240118	23350	-25.18	20230816	15720	11.13	20230327	5.08	N	120240	500	35 억		91885	N	N	0	N	00	N
27	20240326	150752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17420	30	2	0.17	616570070	35317	133.51	17410	17590	17310	22600	12180	17390	17458.17	1.28	0	7956	17483	17436	17353	17306	17223	17460	17330	36	5210	500	12860	10	1	7190391	1253	9.67	0.75	12	0.49	1802.00	23200.00	23350	20230816	-25.40	15720	20230323	10.81	21500	-18.98	20240221	16230	7.33	20240118	23350	-25.40	20230816	15720	10.81	20230327	5.08	N	120240	500	35 억		91885	N	N	0	N	00	N
28	20240326	140748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17430	40	2	0.23	559035540	32016	121.03	17410	17590	17310	22600	12180	17390	17461.13	1.28	0	7779	17483	17436	17353	17306	17223	17460	17330	36	5210	500	12860	10	1	7190391	1253	9.67	0.75	12	0.45	1802.00	23200.00	23350	20230816	-25.35	15720	20230323	10.88	21500	-18.93	20240221	16230	7.39	20240118	23350	-25.35	20230816	15720	10.88	20230327	5.08	N	120240	500	35 억		91885	N	N	0	N	00	N
29	20240326	130746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17500	110	2	0.63	507757990	29074	109.91	17410	17590	17310	22600	12180	17390	17464.33	1.28	0	7336	17483	17436	17353	17306	17223	17460	17330	36	5210	500	12860	10	1	7190391	1258	9.71	0.75	12	0.40	1802.00	23200.00	23350	20230816	-25.05	15720	20230323	11.32	21500	-18.60	20240221	16230	7.83	20240118	23350	-25.05	20230816	15720	11.32	20230327	5.08	N	120240	500	35 억		91885	N	N	0	N	00	N
30	20240326	120748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17510	120	2	0.69	399360270	22888	86.53	17410	17530	17310	22600	12180	17390	17448.46	1.28	0	6667	17483	17436	17353	17306	17223	17460	17330	36	5210	500	12860	10	1	7190391	1259	9.72	0.75	12	0.32	1802.00	23200.00	23350	20230816	-25.01	15720	20230323	11.39	21500	-18.56	20240221	16230	7.89	20240118	23350	-25.01	20230816	15720	11.39	20230327	5.08	N	120240	500	35 억		91885	N	N	0	N	00	N
31	20240326	110742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17470	80	2	0.46	310467990	17810	67.33	17410	17520	17310	22600	12180	17390	17432.23	1.28	0	5393	17483	17436	17353	17306	17223	17460	17330	36	5210	500	12860	10	1	7190391	1256	9.69	0.75	12	0.25	1802.00	23200.00	23350	20230816	-25.18	15720	20230323	11.13	21500	-18.74	20240221	16230	7.64	20240118	23350	-25.18	20230816	15720	11.13	20230327	5.08	N	120240	500	35 억		91885	N	N	0	N	00	N
32	20240326	100752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17500	110	2	0.63	227450530	13062	49.38	17410	17510	17310	22600	12180	17390	17413.15	1.28	0	4413	17483	17436	17353	17306	17223	17460	17330	36	5210	500	12860	10	1	7190391	1258	9.71	0.75	12	0.18	1802.00	23200.00	23350	20230816	-25.05	15720	20230323	11.32	21500	-18.60	20240221	16230	7.83	20240118	23350	-25.05	20230816	15720	11.32	20230327	5.08	N	120240	500	35 억		91885	N	N	0	N	00	N
33	20240326	090752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17320	-70	5	-0.40	46217540	2664	10.07	17410	17410	17320	22600	12180	17390	17348.93	1.28	0	-663	17483	17436	17353	17306	17223	17460	17330	36	5210	500	12860	10	1	7190391	1245	9.61	0.75	12	0.04	1802.00	23200.00	23350	20230816	-25.82	15720	20230323	10.18	21500	-19.44	20240221	16230	6.72	20240118	23350	-25.82	20230816	15720	10.18	20230327	5.08	N	120240	500	35 억		91885	N	N	0	N	00	N
34	20240325	160817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17390	50	2	0.29	452911420	26122	66.18	17340	17400	17270	22500	12140	17340	17338.29	1.19	0	5995	17513	17426	17353	17266	17193	17390	17230	36	5160	500	12830	10	1	7190391	1250	9.65	0.75	12	0.36	1802.00	23200.00	23350	20230816	-25.52	15720	20230323	10.62	21500	-19.12	20240221	16230	7.15	20240118	23350	-25.52	20230816	15720	10.62	20230327	5.17	N	120240	500	35 억		85891	N	N	0	N	00	N
35	20240325	150819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17370	30	2	0.17	420232990	24241	61.41	17340	17400	17270	22500	12140	17340	17335.63	1.19	0	4411	17513	17426	17353	17266	17193	17390	17230	36	5160	500	12830	10	1	7190391	1249	9.64	0.75	12	0.34	1802.00	23200.00	23350	20230816	-25.61	15720	20230323	10.50	21500	-19.21	20240221	16230	7.02	20240118	23350	-25.61	20230816	15720	10.50	20230327	5.17	N	120240	500	35 억		85891	N	N	0	N	00	N
36	20240325	140816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	0	3	0.00	364984150	21058	53.35	17340	17400	17270	22500	12140	17340	17332.33	1.19	0	2264	17513	17426	17353	17266	17193	17390	17230	36	5160	500	12830	10	1	7190391	1247	9.62	0.75	12	0.29	1802.00	23200.00	23350	20230816	-25.74	15720	20230323	10.31	21500	-19.35	20240221	16230	6.84	20240118	23350	-25.74	20230816	15720	10.31	20230327	5.17	N	120240	500	35 억		85891	N	N	0	N	00	N
37	20240325	130818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	0	3	0.00	316628880	18268	46.28	17340	17400	17270	22500	12140	17340	17332.43	1.19	0	2455	17513	17426	17353	17266	17193	17390	17230	36	5160	500	12830	10	1	7190391	1247	9.62	0.75	12	0.25	1802.00	23200.00	23350	20230816	-25.74	15720	20230323	10.31	21500	-19.35	20240221	16230	6.84	20240118	23350	-25.74	20230816	15720	10.31	20230327	5.17	N	120240	500	35 억		85891	N	N	0	N	00	N
38	20240325	120821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17390	50	2	0.29	281876110	16265	41.21	17340	17400	17270	22500	12140	17340	17330.23	1.19	0	2436	17513	17426	17353	17266	17193	17390	17230	36	5160	500	12830	10	1	7190391	1250	9.65	0.75	12	0.23	1802.00	23200.00	23350	20230816	-25.52	15720	20230323	10.62	21500	-19.12	20240221	16230	7.15	20240118	23350	-25.52	20230816	15720	10.62	20230327	5.17	N	120240	500	35 억		85891	N	N	0	N	00	N
39	20240325	110819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17390	50	2	0.29	229098010	13229	33.51	17340	17400	17270	22500	12140	17340	17317.86	1.19	0	1653	17513	17426	17353	17266	17193	17390	17230	36	5160	500	12830	10	1	7190391	1250	9.65	0.75	12	0.18	1802.00	23200.00	23350	20230816	-25.52	15720	20230323	10.62	21500	-19.12	20240221	16230	7.15	20240118	23350	-25.52	20230816	15720	10.62	20230327	5.17	N	120240	500	35 억		85891	N	N	0	N	00	N
40	20240325	100819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	0	3	0.00	180742520	10445	26.46	17340	17400	17270	22500	12140	17340	17304.21	1.19	0	263	17513	17426	17353	17266	17193	17390	17230	36	5160	500	12830	10	1	7190391	1247	9.62	0.75	12	0.15	1802.00	23200.00	23350	20230816	-25.74	15720	20230323	10.31	21500	-19.35	20240221	16230	6.84	20240118	23350	-25.74	20230816	15720	10.31	20230327	5.17	N	120240	500	35 억		85891	N	N	0	N	00	N
41	20240325	090822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17400	60	2	0.35	26050000	1503	3.81	17340	17400	17300	22500	12140	17340	17332.00	1.19	0	-385	17513	17426	17353	17266	17193	17390	17230	36	5160	500	12830	10	1	7190391	1251	9.66	0.75	12	0.02	1802.00	23200.00	23350	20230816	-25.48	15720	20230323	10.69	21500	-19.07	20240221	16230	7.21	20240118	23350	-25.48	20230816	15720	10.69	20230327	5.17	N	120240	500	35 억		85891	N	N	0	N	00	N
42	20240322	160819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	-50	5	-0.29	680853910	39298	103.93	17410	17440	17280	22600	12180	17390	17325.40	1.17	0	2089	17770	17580	17450	17260	17130	17515	17195	36	5210	500	12860	10	1	7190391	1247	9.62	0.75	12	0.55	1802.00	23200.00	23350	20230816	-25.74	15630	20230317	10.94	21500	-19.35	20240221	16230	6.84	20240118	23350	-25.74	20230816	15720	10.31	20230323	5.17	N	120240	500	35 억		83802	N	N	0	N	00	N
43	20240322	150821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17290	-100	5	-0.58	644931270	37224	98.45	17410	17440	17280	22600	12180	17390	17325.68	1.17	0	2512	17770	17580	17450	17260	17130	17515	17195	36	5210	500	12860	10	1	7190391	1243	9.59	0.75	12	0.52	1802.00	23200.00	23350	20230816	-25.95	15630	20230317	10.62	21500	-19.58	20240221	16230	6.53	20240118	23350	-25.95	20230816	15720	9.99	20230323	5.17	N	120240	500	35 억		83802	N	N	0	N	00	N
44	20240322	140811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17320	-70	5	-0.40	451270960	26032	68.85	17410	17440	17300	22600	12180	17390	17335.24	1.17	0	2014	17770	17580	17450	17260	17130	17515	17195	36	5210	500	12860	10	1	7190391	1245	9.61	0.75	12	0.36	1802.00	23200.00	23350	20230816	-25.82	15630	20230317	10.81	21500	-19.44	20240221	16230	6.72	20240118	23350	-25.82	20230816	15720	10.18	20230323	5.17	N	120240	500	35 억		83802	N	N	0	N	00	N
45	20240322	130816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	-50	5	-0.29	400957260	23128	61.17	17410	17440	17300	22600	12180	17390	17336.44	1.17	0	1503	17770	17580	17450	17260	17130	17515	17195	36	5210	500	12860	10	1	7190391	1247	9.62	0.75	12	0.32	1802.00	23200.00	23350	20230816	-25.74	15630	20230317	10.94	21500	-19.35	20240221	16230	6.84	20240118	23350	-25.74	20230816	15720	10.31	20230323	5.17	N	120240	500	35 억		83802	N	N	0	N	00	N
46	20240322	120812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17370	-20	5	-0.12	365047260	21058	55.69	17410	17440	17300	22600	12180	17390	17335.32	1.17	0	1480	17770	17580	17450	17260	17130	17515	17195	36	5210	500	12860	10	1	7190391	1249	9.64	0.75	12	0.29	1802.00	23200.00	23350	20230816	-25.61	15630	20230317	11.13	21500	-19.21	20240221	16230	7.02	20240118	23350	-25.61	20230816	15720	10.50	20230323	5.17	N	120240	500	35 억		83802	N	N	0	N	00	N
47	20240322	110819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17380	-10	5	-0.06	310373740	17900	47.34	17410	17440	17300	22600	12180	17390	17339.32	1.17	0	1373	17770	17580	17450	17260	17130	17515	17195	36	5210	500	12860	10	1	7190391	1250	9.64	0.75	12	0.25	1802.00	23200.00	23350	20230816	-25.57	15630	20230317	11.20	21500	-19.16	20240221	16230	7.09	20240118	23350	-25.57	20230816	15720	10.56	20230323	5.17	N	120240	500	35 억		83802	N	N	0	N	00	N
48	20240322	100812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17400	10	2	0.06	205087630	11828	31.28	17410	17440	17300	22600	12180	17390	17339.16	1.17	0	754	17770	17580	17450	17260	17130	17515	17195	36	5210	500	12860	10	1	7190391	1251	9.66	0.75	12	0.16	1802.00	23200.00	23350	20230816	-25.48	15630	20230317	11.32	21500	-19.07	20240221	16230	7.21	20240118	23350	-25.48	20230816	15720	10.69	20230323	5.17	N	120240	500	35 억		83802	N	N	0	N	00	N
49	20240322	090810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17440	50	2	0.29	7328060	421	1.11	17410	17440	17370	22600	12180	17390	17406.32	1.17	0	9	17770	17580	17450	17260	17130	17515	17195	36	5210	500	12860	10	1	7190391	1254	9.68	0.75	12	0.01	1802.00	23200.00	23350	20230816	-25.31	15630	20230317	11.58	21500	-18.88	20240221	16230	7.46	20240118	23350	-25.31	20230816	15720	10.94	20230323	5.17	N	120240	500	35 억		83802	N	N	0	N	00	N
50	20240321	160818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17390	40	2	0.23	657770700	37710	66.15	17480	17640	17320	22550	12150	17350	17444.25	1.05	0	8350	17910	17630	17450	17170	16990	17540	17080	36	5200	500	12830	10	1	7190391	1250	9.10	0.85	12	0.52	1911.00	20420.00	23350	20230816	-25.52	15270	20230316	13.88	21500	-19.12	20240221	16230	7.15	20240118	23350	-25.52	20230816	15720	10.62	20230323	5.11	N	120240	500	35 억		75408	N	N	0	N	00	N
51	20240321	150813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17500	150	2	0.86	642660050	36841	64.63	17480	17640	17320	22550	12150	17350	17445.59	1.05	0	8300	17910	17630	17450	17170	16990	17540	17080	36	5200	500	12830	10	1	7190391	1258	9.16	0.86	12	0.51	1911.00	20420.00	23350	20230816	-25.05	15270	20230316	14.60	21500	-18.60	20240221	16230	7.83	20240118	23350	-25.05	20230816	15720	11.32	20230323	5.11	N	120240	500	35 억		75408	N	N	0	N	00	N
52	20240321	140812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17360	10	2	0.06	510133930	29216	51.25	17480	17640	17360	22550	12150	17350	17462.91	1.05	0	6175	17910	17630	17450	17170	16990	17540	17080	36	5200	500	12830	10	1	7190391	1248	9.08	0.85	12	0.41	1911.00	20420.00	23350	20230816	-25.65	15270	20230316	13.69	21500	-19.26	20240221	16230	6.96	20240118	23350	-25.65	20230816	15720	10.43	20230323	5.11	N	120240	500	35 억		75408	N	N	0	N	00	N
53	20240321	130801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17480	130	2	0.75	399473150	22862	40.10	17480	17640	17380	22550	12150	17350	17476.29	1.05	0	7044	17910	17630	17450	17170	16990	17540	17080	36	5200	500	12830	10	1	7190391	1257	9.15	0.86	12	0.32	1911.00	20420.00	23350	20230816	-25.14	15270	20230316	14.47	21500	-18.70	20240221	16230	7.70	20240118	23350	-25.14	20230816	15720	11.20	20230323	5.11	N	120240	500	35 억		75408	N	N	0	N	00	N
54	20240321	120814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17460	110	2	0.63	344915550	19742	34.63	17480	17640	17380	22550	12150	17350	17474.65	1.05	0	6584	17910	17630	17450	17170	16990	17540	17080	36	5200	500	12830	10	1	7190391	1255	9.14	0.86	12	0.27	1911.00	20420.00	23350	20230816	-25.22	15270	20230316	14.34	21500	-18.79	20240221	16230	7.58	20240118	23350	-25.22	20230816	15720	11.07	20230323	5.11	N	120240	500	35 억		75408	N	N	0	N	00	N
55	20240321	110811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17500	150	2	0.86	315630000	18064	31.69	17480	17640	17380	22550	12150	17350	17476.75	1.05	0	6941	17910	17630	17450	17170	16990	17540	17080	36	5200	500	12830	10	1	7190391	1258	9.16	0.86	12	0.25	1911.00	20420.00	23350	20230816	-25.05	15270	20230316	14.60	21500	-18.60	20240221	16230	7.83	20240118	23350	-25.05	20230816	15720	11.32	20230323	5.11	N	120240	500	35 억		75408	N	N	0	N	00	N
56	20240321	100815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17460	110	2	0.63	195946870	11236	19.71	17480	17550	17380	22550	12150	17350	17443.82	1.05	0	4058	17910	17630	17450	17170	16990	17540	17080	36	5200	500	12830	10	1	7190391	1255	9.14	0.86	12	0.16	1911.00	20420.00	23350	20230816	-25.22	15270	20230316	14.34	21500	-18.79	20240221	16230	7.58	20240118	23350	-25.22	20230816	15720	11.07	20230323	5.11	N	120240	500	35 억		75408	N	N	0	N	00	N
57	20240321	090818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17490	140	2	0.81	47285150	2711	4.76	17480	17550	17380	22550	12150	17350	17465.52	1.05	0	1018	17910	17630	17450	17170	16990	17540	17080	36	5200	500	12830	10	1	7190391	1258	9.15	0.86	12	0.04	1911.00	20420.00	23350	20230816	-25.10	15270	20230316	14.54	21500	-18.65	20240221	16230	7.76	20240118	23350	-25.10	20230816	15720	11.26	20230323	5.11	N	120240	500	35 억		75408	N	N	0	N	00	N
58	20240320	160806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17350	-220	5	-1.25	982925400	56399	129.68	17660	17730	17270	22800	12300	17570	17428.21	1.13	0	-5775	17850	17710	17610	17470	17370	17660	17420	36	5230	500	13000	10	1	7190391	1248	9.08	0.85	12	0.78	1911.00	20420.00	23350	20230816	-25.70	15270	20230316	13.62	21500	-19.30	20240221	16230	6.90	20240118	23350	-25.70	20230816	15720	10.37	20230323	5.19	N	120240	500	35 억		81105	N	N	0	N	00	N
59	20240320	150808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17300	-270	5	-1.54	895531310	51352	118.08	17660	17730	17270	22800	12300	17570	17439.07	1.13	0	-6875	17850	17710	17610	17470	17370	17660	17420	36	5230	500	13000	10	1	7190391	1244	9.05	0.85	12	0.71	1911.00	20420.00	23350	20230816	-25.91	15270	20230316	13.29	21500	-19.53	20240221	16230	6.59	20240118	23350	-25.91	20230816	15720	10.05	20230323	5.19	N	120240	500	35 억		81105	N	N	0	N	00	N
60	20240320	140812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17380	-190	5	-1.08	683009020	39088	89.88	17660	17730	17270	22800	12300	17570	17473.62	1.13	0	-9176	17850	17710	17610	17470	17370	17660	17420	36	5230	500	13000	10	1	7190391	1250	9.09	0.85	12	0.54	1911.00	20420.00	23350	20230816	-25.57	15270	20230316	13.82	21500	-19.16	20240221	16230	7.09	20240118	23350	-25.57	20230816	15720	10.56	20230323	5.19	N	120240	500	35 억		81105	N	N	0	N	00	N
61	20240320	130811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17450	-120	5	-0.68	609400320	34850	80.13	17660	17730	17270	22800	12300	17570	17486.38	1.13	0	-9902	17850	17710	17610	17470	17370	17660	17420	36	5230	500	13000	10	1	7190391	1255	9.13	0.85	12	0.48	1911.00	20420.00	23350	20230816	-25.27	15270	20230316	14.28	21500	-18.84	20240221	16230	7.52	20240118	23350	-25.27	20230816	15720	11.01	20230323	5.19	N	120240	500	35 억		81105	N	N	0	N	00	N
62	20240320	120806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17370	-200	5	-1.14	437416730	24936	57.34	17660	17730	17340	22800	12300	17570	17541.58	1.13	0	-8280	17850	17710	17610	17470	17370	17660	17420	36	5230	500	13000	10	1	7190391	1249	9.09	0.85	12	0.35	1911.00	20420.00	23350	20230816	-25.61	15270	20230316	13.75	21500	-19.21	20240221	16230	7.02	20240118	23350	-25.61	20230816	15720	10.50	20230323	5.19	N	120240	500	35 억		81105	N	N	0	N	00	N
63	20240320	110808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17440	-130	5	-0.74	321891370	18289	42.05	17660	17730	17430	22800	12300	17570	17600.27	1.13	0	-4802	17850	17710	17610	17470	17370	17660	17420	36	5230	500	13000	10	1	7190391	1254	9.13	0.85	12	0.25	1911.00	20420.00	23350	20230816	-25.31	15270	20230316	14.21	21500	-18.88	20240221	16230	7.46	20240118	23350	-25.31	20230816	15720	10.94	20230323	5.19	N	120240	500	35 억		81105	N	N	0	N	00	N
64	20240320	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17630	60	2	0.34	205793010	11667	26.83	17660	17730	17560	22800	12300	17570	17638.90	1.13	0	1086	17850	17710	17610	17470	17370	17660	17420	36	5230	500	13000	10	1	7190391	1268	9.23	0.86	12	0.16	1911.00	20420.00	23350	20230816	-24.50	15270	20230316	15.46	21500	-18.00	20240221	16230	8.63	20240118	23350	-24.50	20230816	15720	12.15	20230323	5.19	N	120240	500	35 억		81105	N	N	0	N	00	N
65	20240320	090806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17710	140	2	0.80	80985330	4582	10.54	17660	17730	17560	22800	12300	17570	17674.67	1.13	0	1599	17850	17710	17610	17470	17370	17660	17420	36	5230	500	13000	10	1	7190391	1273	9.27	0.87	12	0.06	1911.00	20420.00	23350	20230816	-24.15	15270	20230316	15.98	21500	-17.63	20240221	16230	9.12	20240118	23350	-24.15	20230816	15720	12.66	20230323	5.19	N	120240	500	35 억		81105	N	N	0	N	00	N
66	20240319	160757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17570	130	2	0.75	759524490	43133	98.70	17600	17750	17510	22650	12210	17440	17608.99	1.14	0	-705	17893	17666	17543	17316	17193	17605	17255	36	5210	500	12900	10	1	7190391	1263	9.19	0.86	12	0.60	1911.00	20420.00	23350	20230816	-24.75	15270	20230316	15.06	21500	-18.28	20240221	16230	8.26	20240118	23350	-24.75	20230816	15720	11.77	20230323	5.22	N	120240	500	35 억		81817	N	N	0	N	00	N
67	20240319	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17630	190	2	1.09	709054130	40264	92.14	17600	17750	17510	22650	12210	17440	17610.13	1.14	0	-1001	17893	17666	17543	17316	17193	17605	17255	36	5210	500	12900	10	1	7190391	1268	9.23	0.86	12	0.56	1911.00	20420.00	23350	20230816	-24.50	15270	20230316	15.46	21500	-18.00	20240221	16230	8.63	20240118	23350	-24.50	20230816	15720	12.15	20230323	5.22	N	120240	500	35 억		81817	N	N	0	N	00	N
68	20240319	140807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17620	180	2	1.03	666936240	37872	86.67	17600	17750	17510	22650	12210	17440	17610.27	1.14	0	-881	17893	17666	17543	17316	17193	17605	17255	36	5210	500	12900	10	1	7190391	1267	9.22	0.86	12	0.53	1911.00	20420.00	23350	20230816	-24.54	15270	20230316	15.39	21500	-18.05	20240221	16230	8.56	20240118	23350	-24.54	20230816	15720	12.09	20230323	5.22	N	120240	500	35 억		81817	N	N	0	N	00	N
69	20240319	130736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17640	200	2	1.15	616208130	34986	80.06	17600	17750	17510	22650	12210	17440	17612.99	1.14	0	-418	17893	17666	17543	17316	17193	17605	17255	36	5210	500	12900	10	1	7190391	1268	9.23	0.86	12	0.49	1911.00	20420.00	23350	20230816	-24.45	15270	20230316	15.52	21500	-17.95	20240221	16230	8.69	20240118	23350	-24.45	20230816	15720	12.21	20230323	5.22	N	120240	500	35 억		81817	N	N	0	N	00	N
70	20240319	120801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17650	210	2	1.20	499859420	28363	64.91	17600	17750	17520	22650	12210	17440	17623.64	1.14	0	1716	17893	17666	17543	17316	17193	17605	17255	36	5210	500	12900	10	1	7190391	1269	9.24	0.86	12	0.39	1911.00	20420.00	23350	20230816	-24.41	15270	20230316	15.59	21500	-17.91	20240221	16230	8.75	20240118	23350	-24.41	20230816	15720	12.28	20230323	5.22	N	120240	500	35 억		81817	N	N	0	N	00	N
71	20240319	110802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17560	120	2	0.69	378106990	21463	49.12	17600	17750	17520	22650	12210	17440	17616.69	1.14	0	479	17893	17666	17543	17316	17193	17605	17255	36	5210	500	12900	10	1	7190391	1263	9.19	0.86	12	0.30	1911.00	20420.00	23350	20230816	-24.80	15270	20230316	15.00	21500	-18.33	20240221	16230	8.19	20240118	23350	-24.80	20230816	15720	11.70	20230323	5.22	N	120240	500	35 억		81817	N	N	0	N	00	N
72	20240319	100805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17650	210	2	1.20	304640830	17286	39.56	17600	17750	17520	22650	12210	17440	17623.56	1.14	0	206	17893	17666	17543	17316	17193	17605	17255	36	5210	500	12900	10	1	7190391	1269	9.24	0.86	12	0.24	1911.00	20420.00	23350	20230816	-24.41	15270	20230316	15.59	21500	-17.91	20240221	16230	8.75	20240118	23350	-24.41	20230816	15720	12.28	20230323	5.22	N	120240	500	35 억		81817	N	N	0	N	00	N
73	20240319	090805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17620	180	2	1.03	103311140	5860	13.41	17600	17750	17550	22650	12210	17440	17629.89	1.14	0	653	17893	17666	17543	17316	17193	17605	17255	36	5210	500	12900	10	1	7190391	1267	9.22	0.86	12	0.08	1911.00	20420.00	23350	20230816	-24.54	15270	20230316	15.39	21500	-18.05	20240221	16230	8.56	20240118	23350	-24.54	20230816	15720	12.09	20230323	5.22	N	120240	500	35 억		81817	N	N	0	N	00	N
74	20240318	160800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17440	80	2	0.46	758261280	43137	100.56	17500	17770	17420	22550	12160	17360	17578.72	1.12	0	1001	17826	17592	17356	17122	16886	17710	17240	36	5190	500	12840	10	1	7190391	1254	9.13	0.85	12	0.60	1911.00	20420.00	23350	20230816	-25.31	15270	20230316	14.21	21500	-18.88	20240221	16230	7.46	20240118	23350	-25.31	20230816	15720	10.94	20230323	5.35	N	120240	500	35 억		80834	N	N	0	N	00	N
75	20240318	150800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17500	140	2	0.81	678870670	38587	89.95	17500	17770	17420	22550	12160	17360	17593.37	1.12	0	811	17826	17592	17356	17122	16886	17710	17240	36	5190	500	12840	10	1	7190391	1258	9.16	0.86	12	0.54	1911.00	20420.00	23350	20230816	-25.05	15270	20230316	14.60	21500	-18.60	20240221	16230	7.83	20240118	23350	-25.05	20230816	15720	11.32	20230323	5.35	N	120240	500	35 억		80834	N	N	0	N	00	N
76	20240318	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17590	230	2	1.32	541591680	30735	71.65	17500	17770	17490	22550	12160	17360	17621.50	1.12	0	1184	17826	17592	17356	17122	16886	17710	17240	36	5190	500	12840	10	1	7190391	1265	9.20	0.86	12	0.43	1911.00	20420.00	23350	20230816	-24.67	15270	20230316	15.19	21500	-18.19	20240221	16230	8.38	20240118	23350	-24.67	20230816	15720	11.90	20230323	5.35	N	120240	500	35 억		80834	N	N	0	N	00	N
77	20240318	130800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17540	180	2	1.04	489811470	27784	64.77	17500	17770	17490	22550	12160	17360	17629.46	1.12	0	1419	17826	17592	17356	17122	16886	17710	17240	36	5190	500	12840	10	1	7190391	1261	9.18	0.86	12	0.39	1911.00	20420.00	23350	20230816	-24.88	15270	20230316	14.87	21500	-18.42	20240221	16230	8.07	20240118	23350	-24.88	20230816	15720	11.58	20230323	5.35	N	120240	500	35 억		80834	N	N	0	N	00	N
78	20240318	120753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17650	290	2	1.67	439799800	24941	58.14	17500	17770	17490	22550	12160	17360	17633.83	1.12	0	2147	17826	17592	17356	17122	16886	17710	17240	36	5190	500	12840	10	1	7190391	1269	9.24	0.86	12	0.35	1911.00	20420.00	23350	20230816	-24.41	15270	20230316	15.59	21500	-17.91	20240221	16230	8.75	20240118	23350	-24.41	20230816	15720	12.28	20230323	5.35	N	120240	500	35 억		80834	N	N	0	N	00	N
79	20240318	110801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17580	220	2	1.27	372055290	21088	49.16	17500	17770	17490	22550	12160	17360	17643.25	1.12	0	2781	17826	17592	17356	17122	16886	17710	17240	36	5190	500	12840	10	1	7190391	1264	9.20	0.86	12	0.29	1911.00	20420.00	23350	20230816	-24.71	15270	20230316	15.13	21500	-18.23	20240221	16230	8.32	20240118	23350	-24.71	20230816	15720	11.83	20230323	5.35	N	120240	500	35 억		80834	N	N	0	N	00	N
80	20240318	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17640	280	2	1.61	287317760	16273	37.94	17500	17770	17490	22550	12160	17360	17656.47	1.12	0	3137	17826	17592	17356	17122	16886	17710	17240	36	5190	500	12840	10	1	7190391	1268	9.23	0.86	12	0.23	1911.00	20420.00	23350	20230816	-24.45	15270	20230316	15.52	21500	-17.95	20240221	16230	8.69	20240118	23350	-24.45	20230816	15720	12.21	20230323	5.35	N	120240	500	35 억		80834	N	N	0	N	00	N
81	20240318	090759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17680	320	2	1.84	157626630	8932	20.82	17500	17770	17490	22550	12160	17360	17648.05	1.12	0	4240	17826	17592	17356	17122	16886	17710	17240	36	5190	500	12840	10	1	7190391	1271	9.25	0.87	12	0.12	1911.00	20420.00	23350	20230816	-24.28	15270	20230316	15.78	21500	-17.77	20240221	16230	8.93	20240118	23350	-24.28	20230816	15720	12.47	20230323	5.35	N	120240	500	35 억		80834	N	N	0	N	00	N
82	20240315	160751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17360	50	2	0.29	722953000	41659	99.41	17310	17590	17120	22500	12120	17310	17354.43	1.16	0	-2329	17590	17450	17300	17160	17010	17520	17230	36	5190	500	12800	10	1	7190391	1248	9.08	0.85	12	0.58	1911.00	20420.00	23350	20230816	-25.65	15270	20230316	13.69	21500	-19.26	20240221	16230	6.96	20240118	23350	-25.65	20230816	15270	13.69	20230316	5.23	N	120240	500	35 억		83163	N	N	0	N	00	N
83	20240315	150725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17430	120	2	0.69	698564020	40255	96.06	17310	17590	17120	22500	12120	17310	17353.85	1.16	0	-2357	17590	17450	17300	17160	17010	17520	17230	36	5190	500	12800	10	1	7190391	1253	9.12	0.85	12	0.56	1911.00	20420.00	23350	20230816	-25.35	15270	20230316	14.15	21500	-18.93	20240221	16230	7.39	20240118	23350	-25.35	20230816	15270	14.15	20230316	5.23	N	120240	500	35 억		83163	N	N	0	N	00	N
84	20240315	140711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17450	140	2	0.81	658315320	37940	90.53	17310	17590	17120	22500	12120	17310	17351.87	1.16	0	-2253	17590	17450	17300	17160	17010	17520	17230	36	5190	500	12800	10	1	7190391	1255	9.13	0.85	12	0.53	1911.00	20420.00	23350	20230816	-25.27	15270	20230316	14.28	21500	-18.84	20240221	16230	7.52	20240118	23350	-25.27	20230816	15270	14.28	20230316	5.23	N	120240	500	35 억		83163	N	N	0	N	00	N
85	20240315	130753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17480	170	2	0.98	601767840	34700	82.80	17310	17590	17120	22500	12120	17310	17342.33	1.16	0	-1455	17590	17450	17300	17160	17010	17520	17230	36	5190	500	12800	10	1	7190391	1257	9.15	0.86	12	0.48	1911.00	20420.00	23350	20230816	-25.14	15270	20230316	14.47	21500	-18.70	20240221	16230	7.70	20240118	23350	-25.14	20230816	15270	14.47	20230316	5.23	N	120240	500	35 억		83163	N	N	0	N	00	N
86	20240315	120752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17480	170	2	0.98	579174880	33408	79.72	17310	17590	17120	22500	12120	17310	17336.69	1.16	0	-1054	17590	17450	17300	17160	17010	17520	17230	36	5190	500	12800	10	1	7190391	1257	9.15	0.86	12	0.46	1911.00	20420.00	23350	20230816	-25.14	15270	20230316	14.47	21500	-18.70	20240221	16230	7.70	20240118	23350	-25.14	20230816	15270	14.47	20230316	5.23	N	120240	500	35 억		83163	N	N	0	N	00	N
87	20240315	110749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17440	130	2	0.75	520349600	30039	71.68	17310	17590	17120	22500	12120	17310	17322.61	1.16	0	-434	17590	17450	17300	17160	17010	17520	17230	36	5190	500	12800	10	1	7190391	1254	9.13	0.85	12	0.42	1911.00	20420.00	23350	20230816	-25.31	15270	20230316	14.21	21500	-18.88	20240221	16230	7.46	20240118	23350	-25.31	20230816	15270	14.21	20230316	5.23	N	120240	500	35 억		83163	N	N	0	N	00	N
88	20240315	100751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17360	50	2	0.29	339417650	19687	46.98	17310	17400	17120	22500	12120	17310	17239.46	1.16	0	-3191	17590	17450	17300	17160	17010	17520	17230	36	5190	500	12800	10	1	7190391	1248	9.08	0.85	12	0.27	1911.00	20420.00	23350	20230816	-25.65	15270	20230316	13.69	21500	-19.26	20240221	16230	6.96	20240118	23350	-25.65	20230816	15270	13.69	20230316	5.23	N	120240	500	35 억		83163	N	N	0	N	00	N
89	20240315	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	30	2	0.17	50662530	2930	6.99	17310	17380	17250	22500	12120	17310	17288.43	1.16	0	272	17590	17450	17300	17160	17010	17520	17230	36	5190	500	12800	10	1	7190391	1247	9.07	0.85	12	0.04	1911.00	20420.00	23350	20230816	-25.74	15270	20230316	13.56	21500	-19.35	20240221	16230	6.84	20240118	23350	-25.74	20230816	15270	13.56	20230316	5.23	N	120240	500	35 억		83163	N	N	0	N	00	N
90	20240314	160744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17310	90	2	0.52	711984430	41187	61.38	17160	17440	17150	22350	12060	17220	17286.50	1.07	0	6223	17620	17420	17250	17050	16880	17335	16965	36	5130	500	12740	10	1	7190391	1245	9.06	0.85	12	0.57	1911.00	20420.00	23350	20230816	-25.87	15270	20230316	13.36	21500	-19.49	20240221	16230	6.65	20240118	23350	-25.87	20230816	15270	13.36	20230316	5.21	N	120240	500	35 억		76939	N	N	0	N	00	N
91	20240314	150747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17410	190	2	1.10	671598530	38860	57.91	17160	17440	17150	22350	12060	17220	17282.51	1.07	0	6074	17620	17420	17250	17050	16880	17335	16965	36	5130	500	12740	10	1	7190391	1252	9.11	0.85	12	0.54	1911.00	20420.00	23350	20230816	-25.44	15270	20230316	14.01	21500	-19.02	20240221	16230	7.27	20240118	23350	-25.44	20230816	15270	14.01	20230316	5.21	N	120240	500	35 억		76939	N	N	0	N	00	N
92	20240314	140746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17260	40	2	0.23	486534770	28204	42.03	17160	17390	17150	22350	12060	17220	17250.56	1.07	0	1760	17620	17420	17250	17050	16880	17335	16965	36	5130	500	12740	10	1	7190391	1241	9.03	0.85	12	0.39	1911.00	20420.00	23350	20230816	-26.08	15270	20230316	13.03	21500	-19.72	20240221	16230	6.35	20240118	23350	-26.08	20230816	15270	13.03	20230316	5.21	N	120240	500	35 억		76939	N	N	0	N	00	N
93	20240314	130743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17330	110	2	0.64	474786070	27523	41.01	17160	17390	17150	22350	12060	17220	17250.52	1.07	0	1765	17620	17420	17250	17050	16880	17335	16965	36	5130	500	12740	10	1	7190391	1246	9.07	0.85	12	0.38	1911.00	20420.00	23350	20230816	-25.78	15270	20230316	13.49	21500	-19.40	20240221	16230	6.78	20240118	23350	-25.78	20230816	15270	13.49	20230316	5.21	N	120240	500	35 억		76939	N	N	0	N	00	N
94	20240314	120744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	120	2	0.70	416425520	24147	35.98	17160	17390	17150	22350	12060	17220	17245.44	1.07	0	1135	17620	17420	17250	17050	16880	17335	16965	36	5130	500	12740	10	1	7190391	1247	9.07	0.85	12	0.34	1911.00	20420.00	23350	20230816	-25.74	15270	20230316	13.56	21500	-19.35	20240221	16230	6.84	20240118	23350	-25.74	20230816	15270	13.56	20230316	5.21	N	120240	500	35 억		76939	N	N	0	N	00	N
95	20240314	110745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17280	60	2	0.35	381014100	22102	32.94	17160	17350	17150	22350	12060	17220	17238.90	1.07	0	803	17620	17420	17250	17050	16880	17335	16965	36	5130	500	12740	10	1	7190391	1242	9.04	0.85	12	0.31	1911.00	20420.00	23350	20230816	-26.00	15270	20230316	13.16	21500	-19.63	20240221	16230	6.47	20240118	23350	-26.00	20230816	15270	13.16	20230316	5.21	N	120240	500	35 억		76939	N	N	0	N	00	N
96	20240314	100750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17290	70	2	0.41	227241540	13175	19.63	17160	17350	17150	22350	12060	17220	17247.93	1.07	0	-1112	17620	17420	17250	17050	16880	17335	16965	36	5130	500	12740	10	1	7190391	1243	9.05	0.85	12	0.18	1911.00	20420.00	23350	20230816	-25.95	15270	20230316	13.23	21500	-19.58	20240221	16230	6.53	20240118	23350	-25.95	20230816	15270	13.23	20230316	5.21	N	120240	500	35 억		76939	N	N	0	N	00	N
97	20240314	090747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17210	-10	5	-0.06	57744880	3355	5.00	17160	17330	17150	22350	12060	17220	17211.59	1.07	0	1300	17620	17420	17250	17050	16880	17335	16965	36	5130	500	12740	10	1	7190391	1237	9.01	0.84	12	0.05	1911.00	20420.00	23350	20230816	-26.30	15270	20230316	12.70	21500	-19.95	20240221	16230	6.04	20240118	23350	-26.30	20230816	15270	12.70	20230316	5.21	N	120240	500	35 억		76939	N	N	0	N	00	N
98	20240313	160737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17220	-80	5	-0.46	1037491860	60250	95.42	17450	17450	17080	22450	12110	17300	17219.45	1.16	0	-6183	17726	17512	17406	17192	17086	17460	17140	36	5150	500	12800	10	1	7190391	1238	9.01	0.84	12	0.84	1911.00	20420.00	23350	20230816	-26.25	15270	20230316	12.77	21500	-19.91	20240221	16230	6.10	20240118	23350	-26.25	20230816	15270	12.77	20230316	5.19	N	120240	500	35 억		83122	N	N	0	N	00	N
99	20240313	150738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17230	-70	5	-0.40	998645810	57995	91.85	17450	17450	17080	22450	12110	17300	17219.18	1.16	0	-6653	17726	17512	17406	17192	17086	17460	17140	36	5150	500	12800	10	1	7190391	1239	9.02	0.84	12	0.81	1911.00	20420.00	23350	20230816	-26.21	15270	20230316	12.84	21500	-19.86	20240221	16230	6.16	20240118	23350	-26.21	20230816	15270	12.84	20230316	5.19	N	120240	500	35 억		83122	N	N	0	N	00	N
100	20240313	140743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17180	-120	5	-0.69	867094630	50332	79.72	17450	17450	17080	22450	12110	17300	17227.15	1.16	0	-8619	17726	17512	17406	17192	17086	17460	17140	36	5150	500	12800	10	1	7190391	1235	8.99	0.84	12	0.70	1911.00	20420.00	23350	20230816	-26.42	15270	20230316	12.51	21500	-20.09	20240221	16230	5.85	20240118	23350	-26.42	20230816	15270	12.51	20230316	5.19	N	120240	500	35 억		83122	N	N	0	N	00	N
101	20240313	130745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17290	-10	5	-0.06	595795180	34509	54.66	17450	17450	17150	22450	12110	17300	17264.67	1.16	0	-4557	17726	17512	17406	17192	17086	17460	17140	36	5150	500	12800	10	1	7190391	1243	9.05	0.85	12	0.48	1911.00	20420.00	23350	20230816	-25.95	15270	20230316	13.23	21500	-19.58	20240221	16230	6.53	20240118	23350	-25.95	20230816	15270	13.23	20230316	5.19	N	120240	500	35 억		83122	N	N	0	N	00	N
102	20240313	120740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17280	-20	5	-0.12	461338880	26699	42.29	17450	17450	17150	22450	12110	17300	17279.07	1.16	0	1541	17726	17512	17406	17192	17086	17460	17140	36	5150	500	12800	10	1	7190391	1242	9.04	0.85	12	0.37	1911.00	20420.00	23350	20230816	-26.00	15270	20230316	13.16	21500	-19.63	20240221	16230	6.47	20240118	23350	-26.00	20230816	15270	13.16	20230316	5.19	N	120240	500	35 억		83122	N	N	0	N	00	N
103	20240313	110737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17260	-40	5	-0.23	404228920	23395	37.05	17450	17450	17150	22450	12110	17300	17278.20	1.16	0	1849	17726	17512	17406	17192	17086	17460	17140	36	5150	500	12800	10	1	7190391	1241	9.03	0.85	12	0.33	1911.00	20420.00	23350	20230816	-26.08	15270	20230316	13.03	21500	-19.72	20240221	16230	6.35	20240118	23350	-26.08	20230816	15270	13.03	20230316	5.19	N	120240	500	35 억		83122	N	N	0	N	00	N
104	20240313	100735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17290	-10	5	-0.06	304125530	17609	27.89	17450	17450	17150	22450	12110	17300	17270.62	1.16	0	-982	17726	17512	17406	17192	17086	17460	17140	36	5150	500	12800	10	1	7190391	1243	9.05	0.85	12	0.24	1911.00	20420.00	23350	20230816	-25.95	15270	20230316	13.23	21500	-19.58	20240221	16230	6.53	20240118	23350	-25.95	20230816	15270	13.23	20230316	5.19	N	120240	500	35 억		83122	N	N	0	N	00	N
105	20240313	090741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17310	10	2	0.06	70364520	4054	6.42	17450	17450	17310	22450	12110	17300	17360.45	1.16	0	-1922	17726	17512	17406	17192	17086	17460	17140	36	5150	500	12800	10	1	7190391	1245	9.06	0.85	12	0.06	1911.00	20420.00	23350	20230816	-25.87	15270	20230316	13.36	21500	-19.49	20240221	16230	6.65	20240118	23350	-25.87	20230816	15270	13.36	20230316	5.19	N	120240	500	35 억		83122	N	N	0	N	00	N
106	20240312	160729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17300	-300	5	-1.70	1091500290	62721	110.29	17500	17620	17300	22850	12320	17600	17405.91	1.31	0	-10806	18133	17866	17613	17346	17093	18000	17480	36	5250	500	13020	10	1	7190391	1244	9.05	0.85	12	0.87	1911.00	20420.00	23350	20230816	-25.91	15270	20230316	13.29	21500	-19.53	20240221	16230	6.59	20240118	23350	-25.91	20230816	15270	13.29	20230316	5.20	N	120240	500	35 억		94413	N	N	0	N	00	N
107	20240312	150729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17400	-200	5	-1.14	947188210	54382	95.62	17500	17620	17310	22850	12320	17600	17416.65	1.31	0	-10858	18133	17866	17613	17346	17093	18000	17480	36	5250	500	13020	10	1	7190391	1251	9.11	0.85	12	0.76	1911.00	20420.00	23350	20230816	-25.48	15270	20230316	13.95	21500	-19.07	20240221	16230	7.21	20240118	23350	-25.48	20230816	15270	13.95	20230316	5.20	N	120240	500	35 억		94413	N	N	0	N	00	N
108	20240312	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17360	-240	5	-1.36	829555070	47603	83.70	17500	17620	17320	22850	12320	17600	17425.82	1.31	0	-9638	18133	17866	17613	17346	17093	18000	17480	36	5250	500	13020	10	1	7190391	1248	9.08	0.85	12	0.66	1911.00	20420.00	23350	20230816	-25.65	15270	20230316	13.69	21500	-19.26	20240221	16230	6.96	20240118	23350	-25.65	20230816	15270	13.69	20230316	5.20	N	120240	500	35 억		94413	N	N	0	N	00	N
109	20240312	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17490	-110	5	-0.62	663588960	38055	66.91	17500	17620	17380	22850	12320	17600	17436.79	1.31	0	-5181	18133	17866	17613	17346	17093	18000	17480	36	5250	500	13020	10	1	7190391	1258	9.15	0.86	12	0.53	1911.00	20420.00	23350	20230816	-25.10	15270	20230316	14.54	21500	-18.65	20240221	16230	7.76	20240118	23350	-25.10	20230816	15270	14.54	20230316	5.20	N	120240	500	35 억		94413	N	N	0	N	00	N
110	20240312	120731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17460	-140	5	-0.80	584631100	33522	58.94	17500	17620	17380	22850	12320	17600	17439.29	1.31	0	-4651	18133	17866	17613	17346	17093	18000	17480	36	5250	500	13020	10	1	7190391	1255	9.14	0.86	12	0.47	1911.00	20420.00	23350	20230816	-25.22	15270	20230316	14.34	21500	-18.79	20240221	16230	7.58	20240118	23350	-25.22	20230816	15270	14.34	20230316	5.20	N	120240	500	35 억		94413	N	N	0	N	00	N
111	20240312	110730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17430	-170	5	-0.97	468560070	26859	47.23	17500	17620	17380	22850	12320	17600	17444.05	1.31	0	-3353	18133	17866	17613	17346	17093	18000	17480	36	5250	500	13020	10	1	7190391	1253	9.12	0.85	12	0.37	1911.00	20420.00	23350	20230816	-25.35	15270	20230316	14.15	21500	-18.93	20240221	16230	7.39	20240118	23350	-25.35	20230816	15270	14.15	20230316	5.20	N	120240	500	35 억		94413	N	N	0	N	00	N
112	20240312	100729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17410	-190	5	-1.08	404016910	23158	40.72	17500	17620	17380	22850	12320	17600	17444.80	1.31	0	-3624	18133	17866	17613	17346	17093	18000	17480	36	5250	500	13020	10	1	7190391	1252	9.11	0.85	12	0.32	1911.00	20420.00	23350	20230816	-25.44	15270	20230316	14.01	21500	-19.02	20240221	16230	7.27	20240118	23350	-25.44	20230816	15270	14.01	20230316	5.20	N	120240	500	35 억		94413	N	N	0	N	00	N
113	20240312	090729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17490	-110	5	-0.62	87773780	5019	8.83	17500	17620	17450	22850	12320	17600	17483.79	1.31	0	152	18133	17866	17613	17346	17093	18000	17480	36	5250	500	13020	10	1	7190391	1258	9.15	0.86	12	0.07	1911.00	20420.00	23350	20230816	-25.10	15270	20230316	14.54	21500	-18.65	20240221	16230	7.76	20240118	23350	-25.10	20230816	15270	14.54	20230316	5.20	N	120240	500	35 억		94413	N	N	0	N	00	N
114	20240311	160727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17600	120	2	0.69	997229510	56522	93.75	17480	17880	17360	22700	12240	17480	17644.67	1.28	0	2574	18013	17746	17573	17306	17133	17880	17440	36	5220	500	12930	10	1	7190391	1266	9.21	0.86	12	0.79	1911.00	20420.00	23350	20230816	-24.63	15270	20230316	15.26	21500	-18.14	20240221	16230	8.44	20240118	23350	-24.63	20230816	15270	15.26	20230316	5.42	N	120240	500	35 억		91839	N	N	0	N	00	N
115	20240311	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17580	100	2	0.57	901561540	51076	84.72	17480	17880	17360	22700	12240	17480	17651.40	1.28	0	3906	18013	17746	17573	17306	17133	17880	17440	36	5220	500	12930	10	1	7190391	1264	9.20	0.86	12	0.71	1911.00	20420.00	23350	20230816	-24.71	15270	20230316	15.13	21500	-18.23	20240221	16230	8.32	20240118	23350	-24.71	20230816	15270	15.13	20230316	5.42	N	120240	500	35 억		91839	N	N	0	N	00	N
116	20240311	140724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17560	80	2	0.46	786256010	44501	73.81	17480	17880	17360	22700	12240	17480	17668.31	1.28	0	5160	18013	17746	17573	17306	17133	17880	17440	36	5220	500	12930	10	1	7190391	1263	9.19	0.86	12	0.62	1911.00	20420.00	23350	20230816	-24.80	15270	20230316	15.00	21500	-18.33	20240221	16230	8.19	20240118	23350	-24.80	20230816	15270	15.00	20230316	5.42	N	120240	500	35 억		91839	N	N	0	N	00	N
117	20240311	130725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17600	120	2	0.69	716140990	40520	67.21	17480	17880	17360	22700	12240	17480	17673.80	1.28	0	5829	18013	17746	17573	17306	17133	17880	17440	36	5220	500	12930	10	1	7190391	1266	9.21	0.86	12	0.56	1911.00	20420.00	23350	20230816	-24.63	15270	20230316	15.26	21500	-18.14	20240221	16230	8.44	20240118	23350	-24.63	20230816	15270	15.26	20230316	5.42	N	120240	500	35 억		91839	N	N	0	N	00	N
118	20240311	120727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17590	110	2	0.63	694281580	39278	65.15	17480	17880	17360	22700	12240	17480	17676.13	1.28	0	5830	18013	17746	17573	17306	17133	17880	17440	36	5220	500	12930	10	1	7190391	1265	9.20	0.86	12	0.55	1911.00	20420.00	23350	20230816	-24.67	15270	20230316	15.19	21500	-18.19	20240221	16230	8.38	20240118	23350	-24.67	20230816	15270	15.19	20230316	5.42	N	120240	500	35 억		91839	N	N	0	N	00	N
119	20240311	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17700	220	2	1.26	611083120	34555	57.32	17480	17880	17360	22700	12240	17480	17684.40	1.28	0	7591	18013	17746	17573	17306	17133	17880	17440	36	5220	500	12930	10	1	7190391	1273	9.26	0.87	12	0.48	1911.00	20420.00	23350	20230816	-24.20	15270	20230316	15.91	21500	-17.67	20240221	16230	9.06	20240118	23350	-24.20	20230816	15270	15.91	20230316	5.42	N	120240	500	35 억		91839	N	N	0	N	00	N
120	20240311	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17670	190	2	1.09	520553170	29423	48.80	17480	17880	17360	22700	12240	17480	17692.10	1.28	0	9102	18013	17746	17573	17306	17133	17880	17440	36	5220	500	12930	10	1	7190391	1271	9.25	0.87	12	0.41	1911.00	20420.00	23350	20230816	-24.33	15270	20230316	15.72	21500	-17.81	20240221	16230	8.87	20240118	23350	-24.33	20230816	15270	15.72	20230316	5.42	N	120240	500	35 억		91839	N	N	0	N	00	N
121	20240311	090718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17660	180	2	1.03	119518140	6843	11.35	17480	17700	17360	22700	12240	17480	17465.74	1.28	0	2264	18013	17746	17573	17306	17133	17880	17440	36	5220	500	12930	10	1	7190391	1270	9.24	0.86	12	0.10	1911.00	20420.00	23350	20230816	-24.37	15270	20230316	15.65	21500	-17.86	20240221	16230	8.81	20240118	23350	-24.37	20230816	15270	15.65	20230316	5.42	N	120240	500	35 억		91839	N	N	0	N	00	N
122	20240308	160723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17480	70	2	0.40	1041208990	59168	57.20	17440	17840	17400	22600	12190	17410	17601.59	1.16	0	8171	18103	17756	17533	17186	16963	17645	17075	36	5190	500	12880	10	1	7190391	1257	9.15	0.86	12	0.82	1911.00	20420.00	23350	20230816	-25.14	15270	20230316	14.47	21500	-18.70	20240221	16230	7.70	20240118	23350	-25.14	20230816	15270	14.47	20230316	5.30	N	120240	500	35 억		83585	N	N	0	N	00	N
123	20240308	150721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17480	70	2	0.40	967315510	54945	53.12	17440	17840	17400	22600	12190	17410	17605.78	1.16	0	7657	18103	17756	17533	17186	16963	17645	17075	36	5190	500	12880	10	1	7190391	1257	9.15	0.86	12	0.76	1911.00	20420.00	23350	20230816	-25.14	15270	20230316	14.47	21500	-18.70	20240221	16230	7.70	20240118	23350	-25.14	20230816	15270	14.47	20230316	5.30	N	120240	500	35 억		83585	N	N	0	N	00	N
124	20240308	140718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17550	140	2	0.80	785169970	44504	43.03	17440	17840	17420	22600	12190	17410	17643.60	1.16	0	6621	18103	17756	17533	17186	16963	17645	17075	36	5190	500	12880	10	1	7190391	1262	9.18	0.86	12	0.62	1911.00	20420.00	23350	20230816	-24.84	15270	20230316	14.93	21500	-18.37	20240221	16230	8.13	20240118	23350	-24.84	20230816	15270	14.93	20230316	5.30	N	120240	500	35 억		83585	N	N	0	N	00	N
125	20240308	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17540	130	2	0.75	704904940	39917	38.59	17440	17840	17420	22600	12190	17410	17660.36	1.16	0	9008	18103	17756	17533	17186	16963	17645	17075	36	5190	500	12880	10	1	7190391	1261	9.18	0.86	12	0.56	1911.00	20420.00	23350	20230816	-24.88	15270	20230316	14.87	21500	-18.42	20240221	16230	8.07	20240118	23350	-24.88	20230816	15270	14.87	20230316	5.30	N	120240	500	35 억		83585	N	N	0	N	00	N
126	20240308	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17580	170	2	0.98	559966830	31658	30.61	17440	17840	17440	22600	12190	17410	17689.55	1.16	0	10778	18103	17756	17533	17186	16963	17645	17075	36	5190	500	12880	10	1	7190391	1264	9.20	0.86	12	0.44	1911.00	20420.00	23350	20230816	-24.71	15270	20230316	15.13	21500	-18.23	20240221	16230	8.32	20240118	23350	-24.71	20230816	15270	15.13	20230316	5.30	N	120240	500	35 억		83585	N	N	0	N	00	N
127	20240308	110718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17750	340	2	1.95	491791720	27796	26.87	17440	17840	17440	22600	12190	17410	17694.69	1.16	0	12355	18103	17756	17533	17186	16963	17645	17075	36	5190	500	12880	10	1	7190391	1276	9.29	0.87	12	0.39	1911.00	20420.00	23350	20230816	-23.98	15270	20230316	16.24	21500	-17.44	20240221	16230	9.37	20240118	23350	-23.98	20230816	15270	16.24	20230316	5.30	N	120240	500	35 억		83585	N	N	0	N	00	N
128	20240308	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17680	270	2	1.55	431684690	24405	23.59	17440	17840	17440	22600	12190	17410	17690.38	1.16	0	11565	18103	17756	17533	17186	16963	17645	17075	36	5190	500	12880	10	1	7190391	1271	9.25	0.87	12	0.34	1911.00	20420.00	23350	20230816	-24.28	15270	20230316	15.78	21500	-17.77	20240221	16230	8.93	20240118	23350	-24.28	20230816	15270	15.78	20230316	5.30	N	120240	500	35 억		83585	N	N	0	N	00	N
129	20240308	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17710	300	2	1.72	186055880	10537	10.19	17440	17790	17440	22600	12190	17410	17661.56	1.16	0	7596	18103	17756	17533	17186	16963	17645	17075	36	5190	500	12880	10	1	7190391	1273	9.27	0.87	12	0.15	1911.00	20420.00	23350	20230816	-24.15	15270	20230316	15.98	21500	-17.63	20240221	16230	9.12	20240118	23350	-24.15	20230816	15270	15.98	20230316	5.30	N	120240	500	35 억		83585	N	N	0	N	00	N
130	20240307	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17410	-390	5	-2.19	1712804510	97420	103.22	17750	17880	17310	23100	12460	17800	17583.27	1.27	0	-7386	18220	18010	17860	17650	17500	18115	17755	36	5300	500	13170	10	1	7190391	1252	9.11	0.85	12	1.35	1911.00	20420.00	23350	20230816	-25.44	15270	20230316	14.01	21500	-19.02	20240221	16230	7.27	20240118	23350	-25.44	20230816	15270	14.01	20230316	5.45	N	120240	500	35 억		91199	N	N	0	N	00	N
131	20240307	150656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17380	-420	5	-2.36	1580636740	89822	95.17	17750	17880	17310	23100	12460	17800	17597.36	1.27	0	-11687	18220	18010	17860	17650	17500	18115	17755	36	5300	500	13170	10	1	7190391	1250	9.09	0.85	12	1.25	1911.00	20420.00	23350	20230816	-25.57	15270	20230316	13.82	21500	-19.16	20240221	16230	7.09	20240118	23350	-25.57	20230816	15270	13.82	20230316	5.45	N	120240	500	35 억		91199	N	N	0	N	00	N
132	20240307	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17470	-330	5	-1.85	1382067280	78393	83.06	17750	17880	17370	23100	12460	17800	17629.92	1.27	0	-13290	18220	18010	17860	17650	17500	18115	17755	36	5300	500	13170	10	1	7190391	1256	9.14	0.86	12	1.09	1911.00	20420.00	23350	20230816	-25.18	15270	20230316	14.41	21500	-18.74	20240221	16230	7.64	20240118	23350	-25.18	20230816	15270	14.41	20230316	5.45	N	120240	500	35 억		91199	N	N	0	N	00	N
133	20240307	130706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17490	-310	5	-1.74	1321919330	74946	79.41	17750	17880	17370	23100	12460	17800	17638.22	1.27	0	-12995	18220	18010	17860	17650	17500	18115	17755	36	5300	500	13170	10	1	7190391	1258	9.15	0.86	12	1.04	1911.00	20420.00	23350	20230816	-25.10	15270	20230316	14.54	21500	-18.65	20240221	16230	7.76	20240118	23350	-25.10	20230816	15270	14.54	20230316	5.45	N	120240	500	35 억		91199	N	N	0	N	00	N
134	20240307	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17580	-220	5	-1.24	975707260	55112	58.39	17750	17880	17580	23100	12460	17800	17704.03	1.27	0	-9927	18220	18010	17860	17650	17500	18115	17755	36	5300	500	13170	10	1	7190391	1264	9.20	0.86	12	0.77	1911.00	20420.00	23350	20230816	-24.71	15270	20230316	15.13	21500	-18.23	20240221	16230	8.32	20240118	23350	-24.71	20230816	15270	15.13	20230316	5.45	N	120240	500	35 억		91199	N	N	0	N	00	N
135	20240307	110714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17630	-170	5	-0.96	785529200	44311	46.95	17750	17880	17600	23100	12460	17800	17727.58	1.27	0	-6310	18220	18010	17860	17650	17500	18115	17755	36	5300	500	13170	10	1	7190391	1268	9.23	0.86	12	0.62	1911.00	20420.00	23350	20230816	-24.50	15270	20230316	15.46	21500	-18.00	20240221	16230	8.63	20240118	23350	-24.50	20230816	15270	15.46	20230316	5.45	N	120240	500	35 억		91199	N	N	0	N	00	N
136	20240307	100708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17710	-90	5	-0.51	674091800	37998	40.26	17750	17880	17640	23100	12460	17800	17740.14	1.27	0	-5823	18220	18010	17860	17650	17500	18115	17755	36	5300	500	13170	10	1	7190391	1273	9.27	0.87	12	0.53	1911.00	20420.00	23350	20230816	-24.15	15270	20230316	15.98	21500	-17.63	20240221	16230	9.12	20240118	23350	-24.15	20230816	15270	15.98	20230316	5.45	N	120240	500	35 억		91199	N	N	0	N	00	N
137	20240307	090710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17820	20	2	0.11	127374720	7169	7.60	17750	17870	17740	23100	12460	17800	17767.29	1.27	0	1564	18220	18010	17860	17650	17500	18115	17755	36	5300	500	13170	10	1	7190391	1281	9.32	0.87	12	0.10	1911.00	20420.00	23350	20230816	-23.68	15270	20230316	16.70	21500	-17.12	20240221	16230	9.80	20240118	23350	-23.68	20230816	15270	16.70	20230316	5.45	N	120240	500	35 억		91199	N	N	0	N	00	N
138	20240306	160706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17800	-40	5	-0.22	1614313650	90482	40.49	17710	18070	17710	23150	12490	17840	17842.24	1.35	0	-6658	18893	18366	17933	17406	16973	18150	17190	36	5310	500	13200	10	1	7190391	1280	9.31	0.87	12	1.26	1911.00	20420.00	23350	20230816	-23.77	15270	20230316	16.57	21500	-17.21	20240221	16230	9.67	20240118	23350	-23.77	20230816	15270	16.57	20230316	5.49	N	120240	500	35 억		97055	N	N	0	N	00	N
139	20240306	150706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17840	0	3	0.00	1430055250	80123	35.86	17710	18070	17710	23150	12490	17840	17848.27	1.35	0	-8065	18893	18366	17933	17406	16973	18150	17190	36	5310	500	13200	10	1	7190391	1283	9.34	0.87	12	1.11	1911.00	20420.00	23350	20230816	-23.60	15270	20230316	16.83	21500	-17.02	20240221	16230	9.92	20240118	23350	-23.60	20230816	15270	16.83	20230316	5.49	N	120240	500	35 억		97055	N	N	0	N	00	N
140	20240306	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	180	2	1.01	1241212620	69533	31.12	17710	18070	17710	23150	12490	17840	17850.73	1.35	0	-6147	18893	18366	17933	17406	16973	18150	17190	36	5310	500	13200	10	1	7190391	1296	9.43	0.88	12	0.97	1911.00	20420.00	23350	20230816	-22.83	15270	20230316	18.01	21500	-16.19	20240221	16230	11.03	20240118	23350	-22.83	20230816	15270	18.01	20230316	5.49	N	120240	500	35 억		97055	N	N	0	N	00	N
141	20240306	130711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17850	10	2	0.06	919575550	51616	23.10	17710	18020	17710	23150	12490	17840	17815.60	1.35	0	-6707	18893	18366	17933	17406	16973	18150	17190	36	5310	500	13200	10	1	7190391	1283	9.34	0.87	12	0.72	1911.00	20420.00	23350	20230816	-23.55	15270	20230316	16.90	21500	-16.98	20240221	16230	9.98	20240118	23350	-23.55	20230816	15270	16.90	20230316	5.49	N	120240	500	35 억		97055	N	N	0	N	00	N
142	20240306	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17820	-20	5	-0.11	818035510	45912	20.55	17710	18020	17710	23150	12490	17840	17817.36	1.35	0	-5427	18893	18366	17933	17406	16973	18150	17190	36	5310	500	13200	10	1	7190391	1281	9.32	0.87	12	0.64	1911.00	20420.00	23350	20230816	-23.68	15270	20230316	16.70	21500	-17.12	20240221	16230	9.80	20240118	23350	-23.68	20230816	15270	16.70	20230316	5.49	N	120240	500	35 억		97055	N	N	0	N	00	N
143	20240306	110706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17800	-40	5	-0.22	708959220	39780	17.80	17710	18020	17710	23150	12490	17840	17821.90	1.35	0	-224	18893	18366	17933	17406	16973	18150	17190	36	5310	500	13200	10	1	7190391	1280	9.31	0.87	12	0.55	1911.00	20420.00	23350	20230816	-23.77	15270	20230316	16.57	21500	-17.21	20240221	16230	9.67	20240118	23350	-23.77	20230816	15270	16.57	20230316	5.49	N	120240	500	35 억		97055	N	N	0	N	00	N
144	20240306	100653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17870	30	2	0.17	546061350	30644	13.71	17710	18020	17710	23150	12490	17840	17819.37	1.35	0	1472	18893	18366	17933	17406	16973	18150	17190	36	5310	500	13200	10	1	7190391	1285	9.35	0.88	12	0.43	1911.00	20420.00	23350	20230816	-23.47	15270	20230316	17.03	21500	-16.88	20240221	16230	10.10	20240118	23350	-23.47	20230816	15270	17.03	20230316	5.49	N	120240	500	35 억		97055	N	N	0	N	00	N
145	20240306	090706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17900	60	2	0.34	100919850	5673	2.54	17710	17900	17710	23150	12490	17840	17787.48	1.35	0	967	18893	18366	17933	17406	16973	18150	17190	36	5310	500	13200	10	1	7190391	1287	9.37	0.88	12	0.08	1911.00	20420.00	23350	20230816	-23.34	15270	20230316	17.22	21500	-16.74	20240221	16230	10.29	20240118	23350	-23.34	20230816	15270	17.22	20230316	5.49	N	120240	500	35 억		97055	N	N	0	N	00	N
146	20240305	160702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17840	-860	5	-4.60	3932143190	219136	98.06	18010	18460	17500	24300	13090	18700	17944.04	1.17	0	12327	19653	19176	18883	18406	18113	19030	18260	36	5600	500	13830	10	1	7190391	1283	9.34	0.87	12	3.05	1911.00	20420.00	23350	20230816	-23.60	15270	20230316	16.83	21500	-17.02	20240221	16230	9.92	20240118	23350	-23.60	20230816	15270	16.83	20230316	5.46	N	120240	500	35 억		84331	N	N	0	N	00	N
147	20240305	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17770	-930	5	-4.97	3607441000	200878	89.89	18010	18460	17500	24300	13090	18700	17958.37	1.17	0	5679	19653	19176	18883	18406	18113	19030	18260	36	5600	500	13830	10	1	7190391	1278	9.30	0.87	12	2.79	1911.00	20420.00	23350	20230816	-23.90	15270	20230316	16.37	21500	-17.35	20240221	16230	9.49	20240118	23350	-23.90	20230816	15270	16.37	20230316	5.46	N	120240	500	35 억		84331	N	N	0	N	00	N
148	20240305	140655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17990	-710	5	-3.80	3228249810	179669	80.40	18010	18460	17500	24300	13090	18700	17967.76	1.17	0	1359	19653	19176	18883	18406	18113	19030	18260	36	5600	500	13830	10	1	7190391	1294	9.41	0.88	12	2.50	1911.00	20420.00	23350	20230816	-22.96	15270	20230316	17.81	21500	-16.33	20240221	16230	10.84	20240118	23350	-22.96	20230816	15270	17.81	20230316	5.46	N	120240	500	35 억		84331	N	N	0	N	00	N
149	20240305	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18150	-550	5	-2.94	3065972660	170696	76.39	18010	18460	17500	24300	13090	18700	17961.60	1.17	0	3984	19653	19176	18883	18406	18113	19030	18260	36	5600	500	13830	10	1	7190391	1305	9.50	0.89	12	2.37	1911.00	20420.00	23350	20230816	-22.27	15270	20230316	18.86	21500	-15.58	20240221	16230	11.83	20240118	23350	-22.27	20230816	15270	18.86	20230316	5.46	N	120240	500	35 억		84331	N	N	0	N	00	N
150	20240305	120656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18190	-510	5	-2.73	2906764830	161915	72.46	18010	18460	17500	24300	13090	18700	17952.41	1.17	0	5160	19653	19176	18883	18406	18113	19030	18260	36	5600	500	13830	10	1	7190391	1308	9.52	0.89	12	2.25	1911.00	20420.00	23350	20230816	-22.10	15270	20230316	19.12	21500	-15.40	20240221	16230	12.08	20240118	23350	-22.10	20230816	15270	19.12	20230316	5.46	N	120240	500	35 억		84331	N	N	0	N	00	N
151	20240305	110657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18120	-580	5	-3.10	2601721200	145038	64.90	18010	18460	17500	24300	13090	18700	17938.20	1.17	0	4348	19653	19176	18883	18406	18113	19030	18260	36	5600	500	13830	10	1	7190391	1303	9.48	0.89	12	2.02	1911.00	20420.00	23350	20230816	-22.40	15270	20230316	18.66	21500	-15.72	20240221	16230	11.65	20240118	23350	-22.40	20230816	15270	18.66	20230316	5.46	N	120240	500	35 억		84331	N	N	0	N	00	N
152	20240305	100653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17970	-730	5	-3.90	2154885170	120202	53.79	18010	18460	17500	24300	13090	18700	17927.20	1.17	0	-2832	19653	19176	18883	18406	18113	19030	18260	36	5600	500	13830	10	1	7190391	1292	9.40	0.88	12	1.67	1911.00	20420.00	23350	20230816	-23.04	15270	20230316	17.68	21500	-16.42	20240221	16230	10.72	20240118	23350	-23.04	20230816	15270	17.68	20230316	5.46	N	120240	500	35 억		84331	N	N	0	N	00	N
153	20240305	090654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17690	-1010	5	-5.40	1112067980	62226	27.85	18010	18460	17500	24300	13090	18700	17871.44	1.17	0	-8012	19653	19176	18883	18406	18113	19030	18260	36	5600	500	13830	10	1	7190391	1272	9.26	0.87	12	0.87	1911.00	20420.00	23350	20230816	-24.24	15270	20230316	15.85	21500	-17.72	20240221	16230	9.00	20240118	23350	-24.24	20230816	15270	15.85	20230316	5.46	N	120240	500	35 억		84331	N	N	0	N	00	N
154	20240304	160657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18700	340	2	1.85	4073923930	215142	126.93	19050	19360	18590	23850	12860	18360	18936.51	0.98	0	10454	19213	18786	18503	18076	17793	18645	17935	36	5490	500	13580	10	1	7190391	1345	9.79	0.92	12	2.99	1911.00	20420.00	23350	20230816	-19.91	15270	20230316	22.46	21500	-13.02	20240221	16230	15.22	20240118	23350	-19.91	20230816	15270	22.46	20230316	5.15	N	120240	500	35 억		70264	N	N	0	N	00	N
155	20240304	150652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18710	350	2	1.91	3798235540	200372	118.21	19050	19360	18680	23850	12860	18360	18955.95	0.98	0	11035	19213	18786	18503	18076	17793	18645	17935	36	5490	500	13580	10	1	7190391	1345	9.79	0.92	12	2.79	1911.00	20420.00	23350	20230816	-19.87	15270	20230316	22.53	21500	-12.98	20240221	16230	15.28	20240118	23350	-19.87	20230816	15270	22.53	20230316	5.15	N	120240	500	35 억		70264	N	N	0	N	00	N
156	20240304	140620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18770	410	2	2.23	3469577410	182872	107.89	19050	19360	18680	23850	12860	18360	18972.74	0.98	0	12597	19213	18786	18503	18076	17793	18645	17935	36	5490	500	13580	10	1	7190391	1350	9.82	0.92	12	2.54	1911.00	20420.00	23350	20230816	-19.61	15270	20230316	22.92	21500	-12.70	20240221	16230	15.65	20240118	23350	-19.61	20230816	15270	22.92	20230316	5.15	N	120240	500	35 억		70264	N	N	0	N	00	N
157	20240304	130648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18950	590	2	3.21	3089473730	162665	95.97	19050	19360	18680	23850	12860	18360	18992.90	0.98	0	14375	19213	18786	18503	18076	17793	18645	17935	36	5490	500	13580	10	1	7190391	1363	9.92	0.93	12	2.26	1911.00	20420.00	23350	20230816	-18.84	15270	20230316	24.10	21500	-11.86	20240221	16230	16.76	20240118	23350	-18.84	20230816	15270	24.10	20230316	5.15	N	120240	500	35 억		70264	N	N	0	N	00	N
158	20240304	120624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19020	660	2	3.59	2799509540	147368	86.94	19050	19360	18680	23850	12860	18360	18996.77	0.98	0	14262	19213	18786	18503	18076	17793	18645	17935	36	5490	500	13580	10	1	7190391	1368	9.95	0.93	12	2.05	1911.00	20420.00	23350	20230816	-18.54	15270	20230316	24.56	21500	-11.53	20240221	16230	17.19	20240118	23350	-18.54	20230816	15270	24.56	20230316	5.15	N	120240	500	35 억		70264	N	N	0	N	00	N
159	20240304	110643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18820	460	2	2.51	1921071550	101393	59.82	19050	19100	18680	23850	12860	18360	18946.84	0.98	0	12207	19213	18786	18503	18076	17793	18645	17935	36	5490	500	13580	10	1	7190391	1353	9.85	0.92	12	1.41	1911.00	20420.00	23350	20230816	-19.40	15270	20230316	23.25	21500	-12.47	20240221	16230	15.96	20240118	23350	-19.40	20230816	15270	23.25	20230316	5.15	N	120240	500	35 억		70264	N	N	0	N	00	N
160	20240304	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18930	570	2	3.10	1332547000	70368	41.52	19050	19100	18680	23850	12860	18360	18936.91	0.98	0	8913	19213	18786	18503	18076	17793	18645	17935	36	5490	500	13580	10	1	7190391	1361	9.91	0.93	12	0.98	1911.00	20420.00	23350	20230816	-18.93	15270	20230316	23.97	21500	-11.95	20240221	16230	16.64	20240118	23350	-18.93	20230816	15270	23.97	20230316	5.15	N	120240	500	35 억		70264	N	N	0	N	00	N
161	20240304	090645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18790	430	2	2.34	521824400	27576	16.27	19050	19100	18720	23850	12860	18360	18923.34	0.98	0	1671	19213	18786	18503	18076	17793	18645	17935	36	5490	500	13580	10	1	7190391	1351	9.83	0.92	12	0.38	1911.00	20420.00	23350	20230816	-19.53	15270	20230316	23.05	21500	-12.60	20240221	16230	15.77	20240118	23350	-19.53	20230816	15270	23.05	20230316	5.15	N	120240	500	35 억		70264	N	N	0	N	00	N