KissMeData/239890/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	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	110	2	0.62	1376855930	77731	77.90	17810	18140	17560	23100	12460	17790	17712.94	5.80	0	12332	18636	18212	17986	17562	17336	18100	17450	50	5310	500	13160	10	1	9935755	1779	21.78	5.79	12	0.78	822.00	3090.00	28400	20230518	-36.97	17000	20230828	5.29	27050	-33.83	20240109	17560	1.94	20240329	28400	-36.97	20230518	17000	5.29	20230828	3.02	N	239890	500	49 억		576263	N	N	0	N	00	N
3	20240329	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	17690	-100	5	-0.56	1343381550	75858	76.02	17810	18140	17560	23100	12460	17790	17709.16	5.80	0	12521	18636	18212	17986	17562	17336	18100	17450	50	5310	500	13160	10	1	9935755	1758	21.52	5.72	12	0.76	822.00	3090.00	28400	20230518	-37.71	17000	20230828	4.06	27050	-34.60	20240109	17560	0.74	20240329	28400	-37.71	20230518	17000	4.06	20230828	3.02	N	239890	500	49 억		576263	N	N	0	N	00	N
4	20240329	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-90	5	-0.51	1186016450	66988	67.13	17810	18140	17560	23100	12460	17790	17704.91	5.80	0	8846	18636	18212	17986	17562	17336	18100	17450	50	5310	500	13160	10	1	9935755	1759	21.53	5.73	12	0.67	822.00	3090.00	28400	20230518	-37.68	17000	20230828	4.12	27050	-34.57	20240109	17560	0.80	20240329	28400	-37.68	20230518	17000	4.12	20230828	3.02	N	239890	500	49 억		576263	N	N	0	N	00	N
5	20240329	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	-190	5	-1.07	866857360	49011	49.12	17810	17960	17560	23100	12460	17790	17687.00	5.80	0	687	18636	18212	17986	17562	17336	18100	17450	50	5310	500	13160	10	1	9935755	1749	21.41	5.70	12	0.49	822.00	3090.00	28400	20230518	-38.03	17000	20230828	3.53	27050	-34.94	20240109	17560	0.23	20240329	28400	-38.03	20230518	17000	3.53	20230828	3.02	N	239890	500	49 억		576263	N	N	0	N	00	N
6	20240329	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	-190	5	-1.07	721173890	40734	40.82	17810	17960	17560	23100	12460	17790	17704.47	5.80	0	-1186	18636	18212	17986	17562	17336	18100	17450	50	5310	500	13160	10	1	9935755	1749	21.41	5.70	12	0.41	822.00	3090.00	28400	20230518	-38.03	17000	20230828	3.53	27050	-34.94	20240109	17560	0.23	20240329	28400	-38.03	20230518	17000	3.53	20230828	3.02	N	239890	500	49 억		576263	N	N	0	N	00	N
7	20240329	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-170	5	-0.96	570461370	32182	32.25	17810	17960	17560	23100	12460	17790	17726.10	5.80	0	-1904	18636	18212	17986	17562	17336	18100	17450	50	5310	500	13160	10	1	9935755	1751	21.44	5.70	12	0.32	822.00	3090.00	28400	20230518	-37.96	17000	20230828	3.65	27050	-34.86	20240109	17560	0.34	20240329	28400	-37.96	20230518	17000	3.65	20230828	3.02	N	239890	500	49 억		576263	N	N	0	N	00	N
8	20240329	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	17610	-180	5	-1.01	361777000	20333	20.38	17810	17960	17610	23100	12460	17790	17792.60	5.80	0	-5372	18636	18212	17986	17562	17336	18100	17450	50	5310	500	13160	10	1	9935755	1750	21.42	5.70	12	0.20	822.00	3090.00	28400	20230518	-37.99	17000	20230828	3.59	27050	-34.90	20240109	17610	0.00	20240329	28400	-37.99	20230518	17000	3.59	20230828	3.02	N	239890	500	49 억		576263	N	N	0	N	00	N
9	20240329	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	110	2	0.62	76819050	4300	4.31	17810	17960	17800	23100	12460	17790	17864.90	5.80	0	-1931	18636	18212	17986	17562	17336	18100	17450	50	5310	500	13160	10	1	9935755	1779	21.78	5.79	12	0.04	822.00	3090.00	28400	20230518	-36.97	17000	20230828	5.29	27050	-33.83	20240109	17760	0.79	20240328	28400	-36.97	20230518	17000	5.29	20230828	3.02	N	239890	500	49 억		576263	N	N	0	N	00	N
10	20240328	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	17790	-430	5	-2.36	1787783840	99117	144.15	18370	18410	17760	23650	12760	18220	18037.11	5.67	0	11929	18773	18496	18233	17956	17693	18365	17825	50	5430	500	13480	10	1	9935755	1768	21.64	5.76	12	1.00	822.00	3090.00	28400	20230518	-37.36	17000	20230828	4.65	27050	-34.23	20240109	17760	0.17	20240328	28400	-37.36	20230518	17000	4.65	20230828	3.02	N	239890	500	49 억		562864	N	N	0	N	00	N
11	20240328	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	-420	5	-2.31	1728474870	95785	139.30	18370	18410	17760	23650	12760	18220	18045.36	5.67	0	11411	18773	18496	18233	17956	17693	18365	17825	50	5430	500	13480	10	1	9935755	1769	21.65	5.76	12	0.96	822.00	3090.00	28400	20230518	-37.32	17000	20230828	4.71	27050	-34.20	20240109	17760	0.23	20240328	28400	-37.32	20230518	17000	4.71	20230828	3.02	N	239890	500	49 억		562864	N	N	0	N	00	N
12	20240328	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	-220	5	-1.21	1159961890	64008	93.09	18370	18410	17970	23650	12760	18220	18122.14	5.67	0	8840	18773	18496	18233	17956	17693	18365	17825	50	5430	500	13480	10	1	9935755	1788	21.90	5.83	12	0.64	822.00	3090.00	28400	20230518	-36.62	17000	20230828	5.88	27050	-33.46	20240109	17850	0.84	20240207	28400	-36.62	20230518	17000	5.88	20230828	3.02	N	239890	500	49 억		562864	N	N	0	N	00	N
13	20240328	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	-110	5	-0.60	730498750	40218	58.49	18370	18410	18070	23650	12760	18220	18163.48	5.67	0	10842	18773	18496	18233	17956	17693	18365	17825	50	5430	500	13480	10	1	9935755	1799	22.03	5.86	12	0.40	822.00	3090.00	28400	20230518	-36.23	17000	20230828	6.53	27050	-33.05	20240109	17850	1.46	20240207	28400	-36.23	20230518	17000	6.53	20230828	3.02	N	239890	500	49 억		562864	N	N	0	N	00	N
14	20240328	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	18170	-50	5	-0.27	583109070	32082	46.66	18370	18410	18070	23650	12760	18220	18175.58	5.67	0	9483	18773	18496	18233	17956	17693	18365	17825	50	5430	500	13480	10	1	9935755	1805	22.10	5.88	12	0.32	822.00	3090.00	28400	20230518	-36.02	17000	20230828	6.88	27050	-32.83	20240109	17850	1.79	20240207	28400	-36.02	20230518	17000	6.88	20230828	3.02	N	239890	500	49 억		562864	N	N	0	N	00	N
15	20240328	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	-110	5	-0.60	481020990	26452	38.47	18370	18410	18070	23650	12760	18220	18184.67	5.67	0	8748	18773	18496	18233	17956	17693	18365	17825	50	5430	500	13480	10	1	9935755	1799	22.03	5.86	12	0.27	822.00	3090.00	28400	20230518	-36.23	17000	20230828	6.53	27050	-33.05	20240109	17850	1.46	20240207	28400	-36.23	20230518	17000	6.53	20230828	3.02	N	239890	500	49 억		562864	N	N	0	N	00	N
16	20240328	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-40	5	-0.22	251820160	13793	20.06	18370	18410	18100	23650	12760	18220	18257.10	5.67	0	4103	18773	18496	18233	17956	17693	18365	17825	50	5430	500	13480	10	1	9935755	1806	22.12	5.88	12	0.14	822.00	3090.00	28400	20230518	-35.99	17000	20230828	6.94	27050	-32.79	20240109	17850	1.85	20240207	28400	-35.99	20230518	17000	6.94	20230828	3.02	N	239890	500	49 억		562864	N	N	0	N	00	N
17	20240328	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	18240	20	2	0.11	33789150	1847	2.69	18370	18370	18200	23650	12760	18220	18294.07	5.67	0	-689	18773	18496	18233	17956	17693	18365	17825	50	5430	500	13480	10	1	9935755	1812	22.19	5.90	12	0.02	822.00	3090.00	28400	20230518	-35.77	17000	20230828	7.29	27050	-32.57	20240109	17850	2.18	20240207	28400	-35.77	20230518	17000	7.29	20230828	3.02	N	239890	500	49 억		562864	N	N	0	N	00	N
18	20240327	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	18220	-110	5	-0.60	1243366870	68756	117.07	18510	18510	17970	23800	12840	18330	18083.74	5.56	0	6676	19123	18726	18493	18096	17863	18610	17980	50	5470	500	13560	10	1	9935755	1810	22.17	5.90	12	0.69	822.00	3090.00	28400	20230518	-35.85	17000	20230828	7.18	27050	-32.64	20240109	17850	2.07	20240207	28400	-35.85	20230518	17000	7.18	20230828	3.01	N	239890	500	49 억		552470	N	N	0	N	00	N
19	20240327	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-150	5	-0.82	1218747820	67403	114.77	18510	18510	17970	23800	12840	18330	18081.49	5.56	0	6185	19123	18726	18493	18096	17863	18610	17980	50	5470	500	13560	10	1	9935755	1806	22.12	5.88	12	0.68	822.00	3090.00	28400	20230518	-35.99	17000	20230828	6.94	27050	-32.79	20240109	17850	1.85	20240207	28400	-35.99	20230518	17000	6.94	20230828	3.01	N	239890	500	49 억		552470	N	N	0	N	00	N
20	20240327	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	17990	-340	5	-1.85	978718260	54095	92.11	18510	18510	17970	23800	12840	18330	18092.56	5.56	0	-632	19123	18726	18493	18096	17863	18610	17980	50	5470	500	13560	10	1	9935755	1787	21.89	5.82	12	0.54	822.00	3090.00	28400	20230518	-36.65	17000	20230828	5.82	27050	-33.49	20240109	17850	0.78	20240207	28400	-36.65	20230518	17000	5.82	20230828	3.01	N	239890	500	49 억		552470	N	N	0	N	00	N
21	20240327	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	-320	5	-1.75	778452780	42975	73.18	18510	18510	17970	23800	12840	18330	18114.06	5.56	0	-2989	19123	18726	18493	18096	17863	18610	17980	50	5470	500	13560	10	1	9935755	1789	21.91	5.83	12	0.43	822.00	3090.00	28400	20230518	-36.58	17000	20230828	5.94	27050	-33.42	20240109	17850	0.90	20240207	28400	-36.58	20230518	17000	5.94	20230828	3.01	N	239890	500	49 억		552470	N	N	0	N	00	N
22	20240327	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	-300	5	-1.64	639772220	35272	60.06	18510	18510	17970	23800	12840	18330	18138.22	5.56	0	-3289	19123	18726	18493	18096	17863	18610	17980	50	5470	500	13560	10	1	9935755	1791	21.93	5.83	12	0.36	822.00	3090.00	28400	20230518	-36.51	17000	20230828	6.06	27050	-33.35	20240109	17850	1.01	20240207	28400	-36.51	20230518	17000	6.06	20230828	3.01	N	239890	500	49 억		552470	N	N	0	N	00	N
23	20240327	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	18090	-240	5	-1.31	436447500	23983	40.84	18510	18510	18080	23800	12840	18330	18198.18	5.56	0	-3965	19123	18726	18493	18096	17863	18610	17980	50	5470	500	13560	10	1	9935755	1797	22.01	5.85	12	0.24	822.00	3090.00	28400	20230518	-36.30	17000	20230828	6.41	27050	-33.12	20240109	17850	1.34	20240207	28400	-36.30	20230518	17000	6.41	20230828	3.01	N	239890	500	49 억		552470	N	N	0	N	00	N
24	20240327	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	18150	-180	5	-0.98	258837180	14195	24.17	18510	18510	18150	23800	12840	18330	18234.36	5.56	0	-3424	19123	18726	18493	18096	17863	18610	17980	50	5470	500	13560	10	1	9935755	1803	22.08	5.87	12	0.14	822.00	3090.00	28400	20230518	-36.09	17000	20230828	6.76	27050	-32.90	20240109	17850	1.68	20240207	28400	-36.09	20230518	17000	6.76	20230828	3.01	N	239890	500	49 억		552470	N	N	0	N	00	N
25	20240327	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	18300	-30	5	-0.16	31325270	1700	2.89	18510	18510	18300	23800	12840	18330	18426.91	5.56	0	-404	19123	18726	18493	18096	17863	18610	17980	50	5470	500	13560	10	1	9935755	1818	22.26	5.92	12	0.02	822.00	3090.00	28400	20230518	-35.56	17000	20230828	7.65	27050	-32.35	20240109	17850	2.52	20240207	28400	-35.56	20230518	17000	7.65	20230828	3.01	N	239890	500	49 억		552470	N	N	0	N	00	N
26	20240326	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	18330	-170	5	-0.92	1085820850	58718	124.99	18650	18890	18260	24050	12950	18500	18492.19	5.52	0	4273	18980	18740	18520	18280	18060	18630	18170	50	5550	500	13690	10	1	9935755	1821	22.30	5.93	12	0.59	822.00	3090.00	28400	20230518	-35.46	17000	20230828	7.82	27050	-32.24	20240109	17850	2.69	20240207	28400	-35.46	20230518	17000	7.82	20230828	3.11	N	239890	500	49 억		548326	N	N	25	N	00	N
27	20240326	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	-220	5	-1.19	1052103670	56876	121.07	18650	18890	18260	24050	12950	18500	18498.20	5.52	0	3608	18980	18740	18520	18280	18060	18630	18170	50	5550	500	13690	10	1	9935755	1816	22.24	5.92	12	0.57	822.00	3090.00	28400	20230518	-35.63	17000	20230828	7.53	27050	-32.42	20240109	17850	2.41	20240207	28400	-35.63	20230518	17000	7.53	20230828	3.11	N	239890	500	49 억		548326	N	N	25	N	00	N
28	20240326	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	-220	5	-1.19	914000990	49323	104.99	18650	18890	18260	24050	12950	18500	18530.93	5.52	0	3328	18980	18740	18520	18280	18060	18630	18170	50	5550	500	13690	10	1	9935755	1816	22.24	5.92	12	0.50	822.00	3090.00	28400	20230518	-35.63	17000	20230828	7.53	27050	-32.42	20240109	17850	2.41	20240207	28400	-35.63	20230518	17000	7.53	20230828	3.11	N	239890	500	49 억		548326	N	N	25	N	00	N
29	20240326	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	-90	5	-0.49	703272910	37823	80.51	18650	18890	18400	24050	12950	18500	18593.79	5.52	0	2724	18980	18740	18520	18280	18060	18630	18170	50	5550	500	13690	10	1	9935755	1829	22.40	5.96	12	0.38	822.00	3090.00	28400	20230518	-35.18	17000	20230828	8.29	27050	-31.94	20240109	17850	3.14	20240207	28400	-35.18	20230518	17000	8.29	20230828	3.11	N	239890	500	49 억		548326	N	N	25	N	00	N
30	20240326	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	18510	10	2	0.05	555753230	29846	63.53	18650	18890	18500	24050	12950	18500	18620.69	5.52	0	4961	18980	18740	18520	18280	18060	18630	18170	50	5550	500	13690	10	1	9935755	1839	22.52	5.99	12	0.30	822.00	3090.00	28400	20230518	-34.82	17000	20230828	8.88	27050	-31.57	20240109	17850	3.70	20240207	28400	-34.82	20230518	17000	8.88	20230828	3.11	N	239890	500	49 억		548326	N	N	25	N	00	N
31	20240326	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	18510	10	2	0.05	458415480	24587	52.34	18650	18890	18500	24050	12950	18500	18644.63	5.52	0	5076	18980	18740	18520	18280	18060	18630	18170	50	5550	500	13690	10	1	9935755	1839	22.52	5.99	12	0.25	822.00	3090.00	28400	20230518	-34.82	17000	20230828	8.88	27050	-31.57	20240109	17850	3.70	20240207	28400	-34.82	20230518	17000	8.88	20230828	3.11	N	239890	500	49 억		548326	N	N	25	N	00	N
32	20240326	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	18620	120	2	0.65	364713020	19536	41.59	18650	18890	18500	24050	12950	18500	18668.77	5.52	0	6335	18980	18740	18520	18280	18060	18630	18170	50	5550	500	13690	10	1	9935755	1850	22.65	6.03	12	0.20	822.00	3090.00	28400	20230518	-34.44	17000	20230828	9.53	27050	-31.16	20240109	17850	4.31	20240207	28400	-34.44	20230518	17000	9.53	20230828	3.11	N	239890	500	49 억		548326	N	N	25	N	00	N
33	20240326	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	40	2	0.22	22964470	1234	2.63	18650	18650	18520	24050	12950	18500	18609.78	5.52	0	-214	18980	18740	18520	18280	18060	18630	18170	50	5550	500	13690	10	1	9935755	1842	22.55	6.00	12	0.01	822.00	3090.00	28400	20230518	-34.72	17000	20230828	9.06	27050	-31.46	20240109	17850	3.87	20240207	28400	-34.72	20230518	17000	9.06	20230828	3.11	N	239890	500	49 억		548326	N	N	25	N	00	N
34	20240325	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-150	5	-0.80	868797000	46977	140.77	18650	18760	18300	24200	13060	18650	18494.08	5.58	0	-8901	19070	18860	18680	18470	18290	18965	18575	50	5550	500	13800	10	1	9935755	1838	22.51	5.99	12	0.47	822.00	3090.00	28400	20230518	-34.86	17000	20230828	8.82	27050	-31.61	20240109	17850	3.64	20240207	28400	-34.86	20230518	17000	8.82	20230828	3.06	N	239890	500	49 억		554670	N	N	25	N	00	N
35	20240325	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-220	5	-1.18	728555610	39350	117.91	18650	18760	18420	24200	13060	18650	18514.76	5.58	0	-6732	19070	18860	18680	18470	18290	18965	18575	50	5550	500	13800	10	1	9935755	1831	22.42	5.96	12	0.40	822.00	3090.00	28400	20230518	-35.11	17000	20230828	8.41	27050	-31.87	20240109	17850	3.25	20240207	28400	-35.11	20230518	17000	8.41	20230828	3.06	N	239890	500	49 억		554670	N	N	17	N	00	N
36	20240325	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-200	5	-1.07	662452350	35768	107.18	18650	18760	18440	24200	13060	18650	18520.81	5.58	0	-4875	19070	18860	18680	18470	18290	18965	18575	50	5550	500	13800	10	1	9935755	1833	22.45	5.97	12	0.36	822.00	3090.00	28400	20230518	-35.04	17000	20230828	8.53	27050	-31.79	20240109	17850	3.36	20240207	28400	-35.04	20230518	17000	8.53	20230828	3.06	N	239890	500	49 억		554670	N	N	17	N	00	N
37	20240325	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	18480	-170	5	-0.91	611460080	33006	98.90	18650	18760	18440	24200	13060	18650	18525.73	5.58	0	-4245	19070	18860	18680	18470	18290	18965	18575	50	5550	500	13800	10	1	9935755	1836	22.48	5.98	12	0.33	822.00	3090.00	28400	20230518	-34.93	17000	20230828	8.71	27050	-31.68	20240109	17850	3.53	20240207	28400	-34.93	20230518	17000	8.71	20230828	3.06	N	239890	500	49 억		554670	N	N	17	N	00	N
38	20240325	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-200	5	-1.07	483574770	26076	78.14	18650	18760	18450	24200	13060	18650	18544.82	5.58	0	-3624	19070	18860	18680	18470	18290	18965	18575	50	5550	500	13800	10	1	9935755	1833	22.45	5.97	12	0.26	822.00	3090.00	28400	20230518	-35.04	17000	20230828	8.53	27050	-31.79	20240109	17850	3.36	20240207	28400	-35.04	20230518	17000	8.53	20230828	3.06	N	239890	500	49 억		554670	N	N	17	N	00	N
39	20240325	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	-130	5	-0.70	373275550	20110	60.26	18650	18760	18470	24200	13060	18650	18561.69	5.58	0	-2848	19070	18860	18680	18470	18290	18965	18575	50	5550	500	13800	10	1	9935755	1840	22.53	5.99	12	0.20	822.00	3090.00	28400	20230518	-34.79	17000	20230828	8.94	27050	-31.53	20240109	17850	3.75	20240207	28400	-34.79	20230518	17000	8.94	20230828	3.06	N	239890	500	49 억		554670	N	N	17	N	00	N
40	20240325	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	-130	5	-0.70	237399750	12761	38.24	18650	18760	18510	24200	13060	18650	18603.54	5.58	0	-2528	19070	18860	18680	18470	18290	18965	18575	50	5550	500	13800	10	1	9935755	1840	22.53	5.99	12	0.13	822.00	3090.00	28400	20230518	-34.79	17000	20230828	8.94	27050	-31.53	20240109	17850	3.75	20240207	28400	-34.79	20230518	17000	8.94	20230828	3.06	N	239890	500	49 억		554670	N	N	17	N	00	N
41	20240325	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	-80	5	-0.43	38226620	2057	6.16	18650	18760	18540	24200	13060	18650	18583.68	5.58	0	-909	19070	18860	18680	18470	18290	18965	18575	50	5550	500	13800	10	1	9935755	1845	22.59	6.01	12	0.02	822.00	3090.00	28400	20230518	-34.61	17000	20230828	9.24	27050	-31.35	20240109	17850	4.03	20240207	28400	-34.61	20230518	17000	9.24	20230828	3.06	N	239890	500	49 억		554670	N	N	17	N	00	N
42	20240322	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	18650	170	2	0.92	616826570	33056	92.44	18590	18890	18500	24000	12940	18480	18660.05	5.55	0	1194	18913	18696	18553	18336	18193	18625	18265	50	5520	500	13670	10	1	9935755	1853	22.69	6.04	12	0.33	822.00	3090.00	28400	20230518	-34.33	17000	20230828	9.71	27050	-31.05	20240109	17850	4.48	20240207	28400	-34.33	20230518	17000	9.71	20230828	3.03	N	239890	500	49 억		551575	N	N	17	N	00	N
43	20240322	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	18590	110	2	0.60	602303540	32277	90.26	18590	18890	18500	24000	12940	18480	18660.46	5.55	0	1116	18913	18696	18553	18336	18193	18625	18265	50	5520	500	13670	10	1	9935755	1847	22.62	6.02	12	0.32	822.00	3090.00	28400	20230518	-34.54	17000	20230828	9.35	27050	-31.28	20240109	17850	4.15	20240207	28400	-34.54	20230518	17000	9.35	20230828	3.03	N	239890	500	49 억		551575	N	N	8	N	00	N
44	20240322	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	18720	240	2	1.30	414550550	22181	62.03	18590	18890	18500	24000	12940	18480	18689.44	5.55	0	1143	18913	18696	18553	18336	18193	18625	18265	50	5520	500	13670	10	1	9935755	1860	22.77	6.06	12	0.22	822.00	3090.00	28400	20230518	-34.08	17000	20230828	10.12	27050	-30.79	20240109	17850	4.87	20240207	28400	-34.08	20230518	17000	10.12	20230828	3.03	N	239890	500	49 억		551575	N	N	8	N	00	N
45	20240322	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	18770	290	2	1.57	362214490	19386	54.21	18590	18890	18500	24000	12940	18480	18684.33	5.55	0	1075	18913	18696	18553	18336	18193	18625	18265	50	5520	500	13670	10	1	9935755	1865	22.83	6.07	12	0.20	822.00	3090.00	28400	20230518	-33.91	17000	20230828	10.41	27050	-30.61	20240109	17850	5.15	20240207	28400	-33.91	20230518	17000	10.41	20230828	3.03	N	239890	500	49 억		551575	N	N	8	N	00	N
46	20240322	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	18730	250	2	1.35	304132170	16293	45.56	18590	18890	18500	24000	12940	18480	18666.43	5.55	0	1866	18913	18696	18553	18336	18193	18625	18265	50	5520	500	13670	10	1	9935755	1861	22.79	6.06	12	0.16	822.00	3090.00	28400	20230518	-34.05	17000	20230828	10.18	27050	-30.76	20240109	17850	4.93	20240207	28400	-34.05	20230518	17000	10.18	20230828	3.03	N	239890	500	49 억		551575	N	N	8	N	00	N
47	20240322	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	18820	340	2	1.84	225165180	12071	33.76	18590	18890	18500	24000	12940	18480	18653.40	5.55	0	1677	18913	18696	18553	18336	18193	18625	18265	50	5520	500	13670	10	1	9935755	1870	22.90	6.09	12	0.12	822.00	3090.00	28400	20230518	-33.73	17000	20230828	10.71	27050	-30.43	20240109	17850	5.43	20240207	28400	-33.73	20230518	17000	10.71	20230828	3.03	N	239890	500	49 억		551575	N	N	8	N	00	N
48	20240322	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	150	2	0.81	105185750	5666	15.84	18590	18890	18500	24000	12940	18480	18564.38	5.55	0	358	18913	18696	18553	18336	18193	18625	18265	50	5520	500	13670	10	1	9935755	1851	22.66	6.03	12	0.06	822.00	3090.00	28400	20230518	-34.40	17000	20230828	9.59	27050	-31.13	20240109	17850	4.37	20240207	28400	-34.40	20230518	17000	9.59	20230828	3.03	N	239890	500	49 억		551575	N	N	8	N	00	N
49	20240322	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	120	2	0.65	19607320	1051	2.94	18590	18890	18570	24000	12940	18480	18655.87	5.55	0	-347	18913	18696	18553	18336	18193	18625	18265	50	5520	500	13670	10	1	9935755	1848	22.63	6.02	12	0.01	822.00	3090.00	28400	20230518	-34.51	17000	20230828	9.41	27050	-31.24	20240109	17850	4.20	20240207	28400	-34.51	20230518	17000	9.41	20230828	3.03	N	239890	500	49 억		551575	N	N	8	N	00	N
50	20240321	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	18480	-20	5	-0.11	659591540	35546	75.75	18590	18770	18410	24050	12950	18500	18556.00	5.55	0	-336	19040	18770	18560	18290	18080	18665	18185	50	5550	500	13690	10	1	9935755	1836	22.48	5.98	12	0.36	822.00	3090.00	28400	20230518	-34.93	17000	20230828	8.71	27050	-31.68	20240109	17850	3.53	20240207	28400	-34.93	20230518	17000	8.71	20230828	2.99	N	239890	500	49 억		551525	N	N	8	N	00	N
51	20240321	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18490	-10	5	-0.05	642846330	34640	73.82	18590	18770	18410	24050	12950	18500	18557.92	5.55	0	-483	19040	18770	18560	18290	18080	18665	18185	50	5550	500	13690	10	1	9935755	1837	22.49	5.98	12	0.35	822.00	3090.00	28400	20230518	-34.89	17000	20230828	8.76	27050	-31.65	20240109	17850	3.59	20240207	28400	-34.89	20230518	17000	8.76	20230828	2.99	N	239890	500	49 억		551525	N	N	3	N	00	N
52	20240321	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	0	3	0.00	539246490	29027	61.86	18590	18770	18490	24050	12950	18500	18577.41	5.55	0	-82	19040	18770	18560	18290	18080	18665	18185	50	5550	500	13690	10	1	9935755	1838	22.51	5.99	12	0.29	822.00	3090.00	28400	20230518	-34.86	17000	20230828	8.82	27050	-31.61	20240109	17850	3.64	20240207	28400	-34.86	20230518	17000	8.82	20230828	2.99	N	239890	500	49 억		551525	N	N	3	N	00	N
53	20240321	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	40	2	0.22	478067780	25722	54.81	18590	18770	18490	24050	12950	18500	18585.95	5.55	0	614	19040	18770	18560	18290	18080	18665	18185	50	5550	500	13690	10	1	9935755	1842	22.55	6.00	12	0.26	822.00	3090.00	28400	20230518	-34.72	17000	20230828	9.06	27050	-31.46	20240109	17850	3.87	20240207	28400	-34.72	20230518	17000	9.06	20230828	2.99	N	239890	500	49 억		551525	N	N	3	N	00	N
54	20240321	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	70	2	0.38	323906490	17393	37.06	18590	18770	18530	24050	12950	18500	18622.81	5.55	0	-442	19040	18770	18560	18290	18080	18665	18185	50	5550	500	13690	10	1	9935755	1845	22.59	6.01	12	0.18	822.00	3090.00	28400	20230518	-34.61	17000	20230828	9.24	27050	-31.35	20240109	17850	4.03	20240207	28400	-34.61	20230518	17000	9.24	20230828	2.99	N	239890	500	49 억		551525	N	N	3	N	00	N
55	20240321	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	100	2	0.54	241958600	12981	27.66	18590	18770	18550	24050	12950	18500	18639.44	5.55	0	-257	19040	18770	18560	18290	18080	18665	18185	50	5550	500	13690	10	1	9935755	1848	22.63	6.02	12	0.13	822.00	3090.00	28400	20230518	-34.51	17000	20230828	9.41	27050	-31.24	20240109	17850	4.20	20240207	28400	-34.51	20230518	17000	9.41	20230828	2.99	N	239890	500	49 억		551525	N	N	3	N	00	N
56	20240321	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	18580	80	2	0.43	162594730	8711	18.56	18590	18770	18550	24050	12950	18500	18665.45	5.55	0	72	19040	18770	18560	18290	18080	18665	18185	50	5550	500	13690	10	1	9935755	1846	22.60	6.01	12	0.09	822.00	3090.00	28400	20230518	-34.58	17000	20230828	9.29	27050	-31.31	20240109	17850	4.09	20240207	28400	-34.58	20230518	17000	9.29	20230828	2.99	N	239890	500	49 억		551525	N	N	3	N	00	N
57	20240321	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	18670	170	2	0.92	17352150	931	1.98	18590	18710	18580	24050	12950	18500	18638.18	5.55	0	438	19040	18770	18560	18290	18080	18665	18185	50	5550	500	13690	10	1	9935755	1855	22.71	6.04	12	0.01	822.00	3090.00	28400	20230518	-34.26	17000	20230828	9.82	27050	-30.98	20240109	17850	4.59	20240207	28400	-34.26	20230518	17000	9.82	20230828	2.99	N	239890	500	49 억		551525	N	N	3	N	00	N
58	20240320	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-180	5	-0.96	864758170	46886	60.94	18680	18830	18350	24250	13080	18680	18443.75	5.48	0	5981	19206	18942	18646	18382	18086	18795	18235	50	5570	500	13820	10	1	9935755	1838	22.51	5.99	12	0.47	822.00	3090.00	28400	20230518	-34.86	17000	20230828	8.82	27050	-31.61	20240109	17850	3.64	20240207	28400	-34.86	20230518	17000	8.82	20230828	2.98	N	239890	500	49 억		544957	N	N	3	N	00	N
59	20240320	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	-210	5	-1.12	826976200	44842	58.28	18680	18830	18350	24250	13080	18680	18442.00	5.48	0	5829	19206	18942	18646	18382	18086	18795	18235	50	5570	500	13820	10	1	9935755	1835	22.47	5.98	12	0.45	822.00	3090.00	28400	20230518	-34.96	17000	20230828	8.65	27050	-31.72	20240109	17850	3.47	20240207	28400	-34.96	20230518	17000	8.65	20230828	2.98	N	239890	500	49 억		544957	N	N	5	N	00	N
60	20240320	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18460	-220	5	-1.18	753794260	40876	53.13	18680	18830	18350	24250	13080	18680	18441.00	5.48	0	5743	19206	18942	18646	18382	18086	18795	18235	50	5570	500	13820	10	1	9935755	1834	22.46	5.97	12	0.41	822.00	3090.00	28400	20230518	-35.00	17000	20230828	8.59	27050	-31.76	20240109	17850	3.42	20240207	28400	-35.00	20230518	17000	8.59	20230828	2.98	N	239890	500	49 억		544957	N	N	5	N	00	N
61	20240320	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	-140	5	-0.75	702618350	38110	49.53	18680	18830	18350	24250	13080	18680	18436.59	5.48	0	5460	19206	18942	18646	18382	18086	18795	18235	50	5570	500	13820	10	1	9935755	1842	22.55	6.00	12	0.38	822.00	3090.00	28400	20230518	-34.72	17000	20230828	9.06	27050	-31.46	20240109	17850	3.87	20240207	28400	-34.72	20230518	17000	9.06	20230828	2.98	N	239890	500	49 억		544957	N	N	5	N	00	N
62	20240320	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-320	5	-1.71	541893230	29369	38.17	18680	18830	18350	24250	13080	18680	18451.20	5.48	0	2515	19206	18942	18646	18382	18086	18795	18235	50	5570	500	13820	10	1	9935755	1824	22.34	5.94	12	0.30	822.00	3090.00	28400	20230518	-35.35	17000	20230828	8.00	27050	-32.13	20240109	17850	2.86	20240207	28400	-35.35	20230518	17000	8.00	20230828	2.98	N	239890	500	49 억		544957	N	N	5	N	00	N
63	20240320	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-320	5	-1.71	395224950	21387	27.80	18680	18830	18350	24250	13080	18680	18479.68	5.48	0	45	19206	18942	18646	18382	18086	18795	18235	50	5570	500	13820	10	1	9935755	1824	22.34	5.94	12	0.22	822.00	3090.00	28400	20230518	-35.35	17000	20230828	8.00	27050	-32.13	20240109	17850	2.86	20240207	28400	-35.35	20230518	17000	8.00	20230828	2.98	N	239890	500	49 억		544957	N	N	5	N	00	N
64	20240320	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-180	5	-0.96	152353140	8202	10.66	18680	18830	18500	24250	13080	18680	18575.12	5.48	0	-2615	19206	18942	18646	18382	18086	18795	18235	50	5570	500	13820	10	1	9935755	1838	22.51	5.99	12	0.08	822.00	3090.00	28400	20230518	-34.86	17000	20230828	8.82	27050	-31.61	20240109	17850	3.64	20240207	28400	-34.86	20230518	17000	8.82	20230828	2.98	N	239890	500	49 억		544957	N	N	5	N	00	N
65	20240320	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	18670	-10	5	-0.05	30059070	1613	2.10	18680	18830	18500	24250	13080	18680	18635.51	5.48	0	-354	19206	18942	18646	18382	18086	18795	18235	50	5570	500	13820	10	1	9935755	1855	22.71	6.04	12	0.02	822.00	3090.00	28400	20230518	-34.26	17000	20230828	9.82	27050	-30.98	20240109	17850	4.59	20240207	28400	-34.26	20230518	17000	9.82	20230828	2.98	N	239890	500	49 억		544957	N	N	5	N	00	N
66	20240319	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	18680	-130	5	-0.69	1430938020	76928	97.18	18810	18910	18350	24450	13170	18810	18600.92	5.48	0	2504	19676	19242	18966	18532	18256	19105	18395	50	5640	500	13910	10	1	9935755	1856	22.73	6.05	12	0.77	822.00	3090.00	28400	20230518	-34.23	17000	20230828	9.88	27050	-30.94	20240109	17850	4.65	20240207	28400	-34.23	20230518	17000	9.88	20230828	3.12	N	239890	500	49 억		544495	N	N	5	N	00	N
67	20240319	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	18620	-190	5	-1.01	1363671280	73317	92.62	18810	18910	18350	24450	13170	18810	18599.66	5.48	0	3392	19676	19242	18966	18532	18256	19105	18395	50	5640	500	13910	10	1	9935755	1850	22.65	6.03	12	0.74	822.00	3090.00	28400	20230518	-34.44	17000	20230828	9.53	27050	-31.16	20240109	17850	4.31	20240207	28400	-34.44	20230518	17000	9.53	20230828	3.12	N	239890	500	49 억		544495	N	N	0	N	00	N
68	20240319	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	18510	-300	5	-1.59	842862280	45137	57.02	18810	18910	18500	24450	13170	18810	18673.42	5.48	0	-808	19676	19242	18966	18532	18256	19105	18395	50	5640	500	13910	10	1	9935755	1839	22.52	5.99	12	0.45	822.00	3090.00	28400	20230518	-34.82	17000	20230828	8.88	27050	-31.57	20240109	17850	3.70	20240207	28400	-34.82	20230518	17000	8.88	20230828	3.12	N	239890	500	49 억		544495	N	N	0	N	00	N
69	20240319	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	18690	-120	5	-0.64	671634400	35939	45.40	18810	18910	18500	24450	13170	18810	18688.18	5.48	0	2048	19676	19242	18966	18532	18256	19105	18395	50	5640	500	13910	10	1	9935755	1857	22.74	6.05	12	0.36	822.00	3090.00	28400	20230518	-34.19	17000	20230828	9.94	27050	-30.91	20240109	17850	4.71	20240207	28400	-34.19	20230518	17000	9.94	20230828	3.12	N	239890	500	49 억		544495	N	N	0	N	00	N
70	20240319	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	18870	60	2	0.32	575730540	30835	38.95	18810	18910	18500	24450	13170	18810	18671.33	5.48	0	2625	19676	19242	18966	18532	18256	19105	18395	50	5640	500	13910	10	1	9935755	1875	22.96	6.11	12	0.31	822.00	3090.00	28400	20230518	-33.56	17000	20230828	11.00	27050	-30.24	20240109	17850	5.71	20240207	28400	-33.56	20230518	17000	11.00	20230828	3.12	N	239890	500	49 억		544495	N	N	0	N	00	N
71	20240319	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	18770	-40	5	-0.21	505826820	27128	34.27	18810	18890	18500	24450	13170	18810	18645.93	5.48	0	2102	19676	19242	18966	18532	18256	19105	18395	50	5640	500	13910	10	1	9935755	1865	22.83	6.07	12	0.27	822.00	3090.00	28400	20230518	-33.91	17000	20230828	10.41	27050	-30.61	20240109	17850	5.15	20240207	28400	-33.91	20230518	17000	10.41	20230828	3.12	N	239890	500	49 억		544495	N	N	0	N	00	N
72	20240319	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	18680	-130	5	-0.69	403197930	21677	27.38	18810	18810	18500	24450	13170	18810	18600.26	5.48	0	2055	19676	19242	18966	18532	18256	19105	18395	50	5640	500	13910	10	1	9935755	1856	22.73	6.05	12	0.22	822.00	3090.00	28400	20230518	-34.23	17000	20230828	9.88	27050	-30.94	20240109	17850	4.65	20240207	28400	-34.23	20230518	17000	9.88	20230828	3.12	N	239890	500	49 억		544495	N	N	0	N	00	N
73	20240319	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	18660	-150	5	-0.80	47184940	2525	3.19	18810	18810	18650	24450	13170	18810	18687.10	5.48	0	39	19676	19242	18966	18532	18256	19105	18395	50	5640	500	13910	10	1	9935755	1854	22.70	6.04	12	0.03	822.00	3090.00	28400	20230518	-34.30	17000	20230828	9.76	27050	-31.02	20240109	17850	4.54	20240207	28400	-34.30	20230518	17000	9.76	20230828	3.12	N	239890	500	49 억		544495	N	N	0	N	00	N
74	20240318	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	18810	-280	5	-1.47	1491240490	78899	102.88	19200	19400	18690	24800	13370	19090	18901.91	5.56	0	-8990	19890	19490	19200	18800	18510	19345	18655	50	5710	500	14120	10	1	9935755	1869	22.88	6.09	12	0.79	822.00	3090.00	28400	20230518	-33.77	17000	20230828	10.65	27050	-30.46	20240109	17850	5.38	20240207	28400	-33.77	20230518	17000	10.65	20230828	3.16	N	239890	500	49 억		552689	N	N	0	N	00	N
75	20240318	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	18840	-250	5	-1.31	1440262240	76190	99.35	19200	19400	18690	24800	13370	19090	18903.56	5.56	0	-8830	19890	19490	19200	18800	18510	19345	18655	50	5710	500	14120	10	1	9935755	1872	22.92	6.10	12	0.77	822.00	3090.00	28400	20230518	-33.66	17000	20230828	10.82	27050	-30.35	20240109	17850	5.55	20240207	28400	-33.66	20230518	17000	10.82	20230828	3.16	N	239890	500	49 억		552689	N	N	0	N	00	N
76	20240318	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	18760	-330	5	-1.73	1140004680	60191	78.49	19200	19400	18720	24800	13370	19090	18939.79	5.56	0	-8736	19890	19490	19200	18800	18510	19345	18655	50	5710	500	14120	10	1	9935755	1864	22.82	6.07	12	0.61	822.00	3090.00	28400	20230518	-33.94	17000	20230828	10.35	27050	-30.65	20240109	17850	5.10	20240207	28400	-33.94	20230518	17000	10.35	20230828	3.16	N	239890	500	49 억		552689	N	N	0	N	00	N
77	20240318	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	18920	-170	5	-0.89	855387790	45047	58.74	19200	19400	18780	24800	13370	19090	18988.78	5.56	0	-5192	19890	19490	19200	18800	18510	19345	18655	50	5710	500	14120	10	1	9935755	1880	23.02	6.12	12	0.45	822.00	3090.00	28400	20230518	-33.38	17000	20230828	11.29	27050	-30.06	20240109	17850	5.99	20240207	28400	-33.38	20230518	17000	11.29	20230828	3.16	N	239890	500	49 억		552689	N	N	0	N	00	N
78	20240318	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	18860	-230	5	-1.20	632964140	33238	43.34	19200	19400	18830	24800	13370	19090	19043.39	5.56	0	-4657	19890	19490	19200	18800	18510	19345	18655	50	5710	500	14120	10	1	9935755	1874	22.94	6.10	12	0.33	822.00	3090.00	28400	20230518	-33.59	17000	20230828	10.94	27050	-30.28	20240109	17850	5.66	20240207	28400	-33.59	20230518	17000	10.94	20230828	3.16	N	239890	500	49 억		552689	N	N	0	N	00	N
79	20240318	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	18990	-100	5	-0.52	400108010	20941	27.31	19200	19400	18990	24800	13370	19090	19106.44	5.56	0	-652	19890	19490	19200	18800	18510	19345	18655	50	5710	500	14120	10	1	9935755	1887	23.10	6.15	12	0.21	822.00	3090.00	28400	20230518	-33.13	17000	20230828	11.71	27050	-29.80	20240109	17850	6.39	20240207	28400	-33.13	20230518	17000	11.71	20230828	3.16	N	239890	500	49 억		552689	N	N	0	N	00	N
80	20240318	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	100	2	0.52	182485220	9531	12.43	19200	19400	19090	24800	13370	19090	19146.49	5.56	0	512	19890	19490	19200	18800	18510	19345	18655	50	5710	500	14120	10	1	9935755	1907	23.35	6.21	12	0.10	822.00	3090.00	28400	20230518	-32.43	17000	20230828	12.88	27050	-29.06	20240109	17850	7.51	20240207	28400	-32.43	20230518	17000	12.88	20230828	3.16	N	239890	500	49 억		552689	N	N	0	N	00	N
81	20240318	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	90	2	0.47	22659080	1182	1.54	19200	19400	19090	24800	13370	19090	19170.12	5.56	0	196	19890	19490	19200	18800	18510	19345	18655	50	5710	500	14120	10	1	9935755	1906	23.33	6.21	12	0.01	822.00	3090.00	28400	20230518	-32.46	17000	20230828	12.82	27050	-29.09	20240109	17850	7.45	20240207	28400	-32.46	20230518	17000	12.82	20230828	3.16	N	239890	500	49 억		552689	N	N	0	N	00	N
82	20240315	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19090	-330	5	-1.70	1459147980	75942	132.38	19350	19600	18910	25200	13600	19420	19214.00	5.63	0	-6247	19833	19626	19383	19176	18933	19730	19280	50	5780	500	14370	10	1	9935755	1897	23.22	6.18	12	0.76	822.00	3090.00	28400	20230518	-32.78	17000	20230828	12.29	27050	-29.43	20240109	17850	6.95	20240207	28400	-32.78	20230518	17000	12.29	20230828	3.21	N	239890	500	49 억		559262	N	N	0	N	00	N
83	20240315	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	19080	-340	5	-1.75	1414446680	73599	128.30	19350	19600	18910	25200	13600	19420	19218.01	5.63	0	-5370	19833	19626	19383	19176	18933	19730	19280	50	5780	500	14370	10	1	9935755	1896	23.21	6.17	12	0.74	822.00	3090.00	28400	20230518	-32.82	17000	20230828	12.24	27050	-29.46	20240109	17850	6.89	20240207	28400	-32.82	20230518	17000	12.24	20230828	3.21	N	239890	500	49 억		559262	N	N	0	N	00	N
84	20240315	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	19090	-330	5	-1.70	1255829070	65290	113.81	19350	19600	18910	25200	13600	19420	19234.35	5.63	0	-4124	19833	19626	19383	19176	18933	19730	19280	50	5780	500	14370	10	1	9935755	1897	23.22	6.18	12	0.66	822.00	3090.00	28400	20230518	-32.78	17000	20230828	12.29	27050	-29.43	20240109	17850	6.95	20240207	28400	-32.78	20230518	17000	12.29	20230828	3.21	N	239890	500	49 억		559262	N	N	0	N	00	N
85	20240315	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19270	-150	5	-0.77	1041852680	54138	94.37	19350	19600	18910	25200	13600	19420	19244.06	5.63	0	661	19833	19626	19383	19176	18933	19730	19280	50	5780	500	14370	10	1	9935755	1915	23.44	6.24	12	0.54	822.00	3090.00	28400	20230518	-32.15	17000	20230828	13.35	27050	-28.76	20240109	17850	7.96	20240207	28400	-32.15	20230518	17000	13.35	20230828	3.21	N	239890	500	49 억		559262	N	N	0	N	00	N
86	20240315	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	-30	5	-0.15	922673240	47968	83.62	19350	19600	18910	25200	13600	19420	19234.80	5.63	0	2624	19833	19626	19383	19176	18933	19730	19280	50	5780	500	14370	10	1	9935755	1927	23.59	6.28	12	0.48	822.00	3090.00	28400	20230518	-31.73	17000	20230828	14.06	27050	-28.32	20240109	17850	8.63	20240207	28400	-31.73	20230518	17000	14.06	20230828	3.21	N	239890	500	49 억		559262	N	N	0	N	00	N
87	20240315	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	0	3	0.00	767643860	39984	69.70	19350	19600	18910	25200	13600	19420	19198.22	5.63	0	4773	19833	19626	19383	19176	18933	19730	19280	50	5780	500	14370	10	1	9935755	1930	23.63	6.28	12	0.40	822.00	3090.00	28400	20230518	-31.62	17000	20230828	14.24	27050	-28.21	20240109	17850	8.80	20240207	28400	-31.62	20230518	17000	14.24	20230828	3.21	N	239890	500	49 억		559262	N	N	0	N	00	N
88	20240315	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	-240	5	-1.24	461772880	24249	42.27	19350	19350	18910	25200	13600	19420	19041.40	5.63	0	-8	19833	19626	19383	19176	18933	19730	19280	50	5780	500	14370	10	1	9935755	1906	23.33	6.21	12	0.24	822.00	3090.00	28400	20230518	-32.46	17000	20230828	12.82	27050	-29.09	20240109	17850	7.45	20240207	28400	-32.46	20230518	17000	12.82	20230828	3.21	N	239890	500	49 억		559262	N	N	0	N	00	N
89	20240315	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	19080	-340	5	-1.75	78784030	4107	7.16	19350	19350	19080	25200	13600	19420	19176.95	5.63	0	-1908	19833	19626	19383	19176	18933	19730	19280	50	5780	500	14370	10	1	9935755	1896	23.21	6.17	12	0.04	822.00	3090.00	28400	20230518	-32.82	17000	20230828	12.24	27050	-29.46	20240109	17850	6.89	20240207	28400	-32.82	20230518	17000	12.24	20230828	3.21	N	239890	500	49 억		559262	N	N	0	N	00	N
90	20240314	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	120	2	0.62	1111635510	57334	95.23	19280	19590	19140	25050	13510	19300	19388.74	5.65	0	-5046	19700	19500	19250	19050	18800	19600	19150	50	5750	500	14280	10	1	9935755	1930	23.63	6.28	12	0.58	822.00	3090.00	28400	20230518	-31.62	17000	20230828	14.24	27050	-28.21	20240109	17850	8.80	20240207	28400	-31.62	20230518	17000	14.24	20230828	3.14	N	239890	500	49 억		561767	N	N	0	N	00	N
91	20240314	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	110	2	0.57	1087691550	56100	93.18	19280	19590	19140	25050	13510	19300	19388.44	5.65	0	-5025	19700	19500	19250	19050	18800	19600	19150	50	5750	500	14280	10	1	9935755	1929	23.61	6.28	12	0.56	822.00	3090.00	28400	20230518	-31.65	17000	20230828	14.18	27050	-28.24	20240109	17850	8.74	20240207	28400	-31.65	20230518	17000	14.18	20230828	3.14	N	239890	500	49 억		561767	N	N	0	N	00	N
92	20240314	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	150	2	0.78	969397520	50020	83.08	19280	19590	19140	25050	13510	19300	19380.20	5.65	0	-2704	19700	19500	19250	19050	18800	19600	19150	50	5750	500	14280	10	1	9935755	1933	23.66	6.29	12	0.50	822.00	3090.00	28400	20230518	-31.51	17000	20230828	14.41	27050	-28.10	20240109	17850	8.96	20240207	28400	-31.51	20230518	17000	14.41	20230828	3.14	N	239890	500	49 억		561767	N	N	0	N	00	N
93	20240314	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	70	2	0.36	740288100	38193	63.44	19280	19590	19140	25050	13510	19300	19382.82	5.65	0	-2097	19700	19500	19250	19050	18800	19600	19150	50	5750	500	14280	10	1	9935755	1925	23.56	6.27	12	0.38	822.00	3090.00	28400	20230518	-31.80	17000	20230828	13.94	27050	-28.39	20240109	17850	8.52	20240207	28400	-31.80	20230518	17000	13.94	20230828	3.14	N	239890	500	49 억		561767	N	N	0	N	00	N
94	20240314	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	90	2	0.47	675116410	34832	57.86	19280	19590	19140	25050	13510	19300	19382.07	5.65	0	-310	19700	19500	19250	19050	18800	19600	19150	50	5750	500	14280	10	1	9935755	1927	23.59	6.28	12	0.35	822.00	3090.00	28400	20230518	-31.73	17000	20230828	14.06	27050	-28.32	20240109	17850	8.63	20240207	28400	-31.73	20230518	17000	14.06	20230828	3.14	N	239890	500	49 억		561767	N	N	0	N	00	N
95	20240314	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	70	2	0.36	533938300	27588	45.82	19280	19590	19140	25050	13510	19300	19354.01	5.65	0	-836	19700	19500	19250	19050	18800	19600	19150	50	5750	500	14280	10	1	9935755	1925	23.56	6.27	12	0.28	822.00	3090.00	28400	20230518	-31.80	17000	20230828	13.94	27050	-28.39	20240109	17850	8.52	20240207	28400	-31.80	20230518	17000	13.94	20230828	3.14	N	239890	500	49 억		561767	N	N	0	N	00	N
96	20240314	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	110	2	0.57	249776750	12966	21.54	19280	19460	19140	25050	13510	19300	19263.98	5.65	0	-1119	19700	19500	19250	19050	18800	19600	19150	50	5750	500	14280	10	1	9935755	1929	23.61	6.28	12	0.13	822.00	3090.00	28400	20230518	-31.65	17000	20230828	14.18	27050	-28.24	20240109	17850	8.74	20240207	28400	-31.65	20230518	17000	14.18	20230828	3.14	N	239890	500	49 억		561767	N	N	0	N	00	N
97	20240314	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-140	5	-0.73	23231630	1211	2.01	19280	19280	19140	25050	13510	19300	19183.84	5.65	0	-276	19700	19500	19250	19050	18800	19600	19150	50	5750	500	14280	10	1	9935755	1904	23.31	6.20	12	0.01	822.00	3090.00	28400	20230518	-32.54	17000	20230828	12.71	27050	-29.17	20240109	17850	7.34	20240207	28400	-32.54	20230518	17000	12.71	20230828	3.14	N	239890	500	49 억		561767	N	N	0	N	00	N
98	20240313	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	310	2	1.63	1156336100	60110	64.48	19040	19450	19000	24650	13300	18990	19237.00	5.68	0	-6486	19810	19400	19130	18720	18450	19265	18585	50	5660	500	14050	10	1	9935755	1918	23.48	6.25	12	0.60	822.00	3090.00	28400	20230518	-32.04	17000	20230828	13.53	27050	-28.65	20240109	17850	8.12	20240207	28400	-32.04	20230518	17000	13.53	20230828	3.08	N	239890	500	49 억		564052	N	N	0	N	00	N
99	20240313	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	19240	250	2	1.32	1127505200	58615	62.88	19040	19450	19000	24650	13300	18990	19235.78	5.68	0	-6359	19810	19400	19130	18720	18450	19265	18585	50	5660	500	14050	10	1	9935755	1912	23.41	6.23	12	0.59	822.00	3090.00	28400	20230518	-32.25	17000	20230828	13.18	27050	-28.87	20240109	17850	7.79	20240207	28400	-32.25	20230518	17000	13.18	20230828	3.08	N	239890	500	49 억		564052	N	N	0	N	00	N
100	20240313	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	310	2	1.63	913933940	47573	51.03	19040	19410	19000	24650	13300	18990	19211.19	5.68	0	-7791	19810	19400	19130	18720	18450	19265	18585	50	5660	500	14050	10	1	9935755	1918	23.48	6.25	12	0.48	822.00	3090.00	28400	20230518	-32.04	17000	20230828	13.53	27050	-28.65	20240109	17850	8.12	20240207	28400	-32.04	20230518	17000	13.53	20230828	3.08	N	239890	500	49 억		564052	N	N	0	N	00	N
101	20240313	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	19240	250	2	1.32	708266230	36824	39.50	19040	19410	19030	24650	13300	18990	19233.82	5.68	0	-3856	19810	19400	19130	18720	18450	19265	18585	50	5660	500	14050	10	1	9935755	1912	23.41	6.23	12	0.37	822.00	3090.00	28400	20230518	-32.25	17000	20230828	13.18	27050	-28.87	20240109	17850	7.79	20240207	28400	-32.25	20230518	17000	13.18	20230828	3.08	N	239890	500	49 억		564052	N	N	0	N	00	N
102	20240313	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	370	2	1.95	592423380	30820	33.06	19040	19410	19030	24650	13300	18990	19222.04	5.68	0	-263	19810	19400	19130	18720	18450	19265	18585	50	5660	500	14050	10	1	9935755	1924	23.55	6.27	12	0.31	822.00	3090.00	28400	20230518	-31.83	17000	20230828	13.88	27050	-28.43	20240109	17850	8.46	20240207	28400	-31.83	20230518	17000	13.88	20230828	3.08	N	239890	500	49 억		564052	N	N	0	N	00	N
103	20240313	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	19330	340	2	1.79	465661170	24245	26.01	19040	19410	19030	24650	13300	18990	19206.48	5.68	0	2851	19810	19400	19130	18720	18450	19265	18585	50	5660	500	14050	10	1	9935755	1921	23.52	6.26	12	0.24	822.00	3090.00	28400	20230518	-31.94	17000	20230828	13.71	27050	-28.54	20240109	17850	8.29	20240207	28400	-31.94	20230518	17000	13.71	20230828	3.08	N	239890	500	49 억		564052	N	N	0	N	00	N
104	20240313	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	200	2	1.05	211461690	11043	11.85	19040	19260	19030	24650	13300	18990	19148.94	5.68	0	-1968	19810	19400	19130	18720	18450	19265	18585	50	5660	500	14050	10	1	9935755	1907	23.35	6.21	12	0.11	822.00	3090.00	28400	20230518	-32.43	17000	20230828	12.88	27050	-29.06	20240109	17850	7.51	20240207	28400	-32.43	20230518	17000	12.88	20230828	3.08	N	239890	500	49 억		564052	N	N	0	N	00	N
105	20240313	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	19070	80	2	0.42	46632780	2438	2.62	19040	19250	19030	24650	13300	18990	19127.47	5.68	0	-517	19810	19400	19130	18720	18450	19265	18585	50	5660	500	14050	10	1	9935755	1895	23.20	6.17	12	0.02	822.00	3090.00	28400	20230518	-32.85	17000	20230828	12.18	27050	-29.50	20240109	17850	6.83	20240207	28400	-32.85	20230518	17000	12.18	20230828	3.08	N	239890	500	49 억		564052	N	N	0	N	00	N
106	20240312	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	18990	-410	5	-2.11	1772277560	93168	104.94	19540	19540	18860	25200	13580	19400	19022.42	5.95	0	-22760	19733	19566	19323	19156	18913	19650	19240	50	5800	500	14350	10	1	9935755	1887	23.10	6.15	12	0.94	822.00	3090.00	28400	20230518	-33.13	17000	20230828	11.71	27050	-29.80	20240109	17850	6.39	20240207	28400	-33.13	20230518	17000	11.71	20230828	3.15	N	239890	500	49 억		591081	N	N	0	N	00	N
107	20240312	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	18990	-410	5	-2.11	1712978210	90044	101.42	19540	19540	18860	25200	13580	19400	19023.79	5.95	0	-22424	19733	19566	19323	19156	18913	19650	19240	50	5800	500	14350	10	1	9935755	1887	23.10	6.15	12	0.91	822.00	3090.00	28400	20230518	-33.13	17000	20230828	11.71	27050	-29.80	20240109	17850	6.39	20240207	28400	-33.13	20230518	17000	11.71	20230828	3.15	N	239890	500	49 억		591081	N	N	0	N	00	N
108	20240312	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	18940	-460	5	-2.37	1536200190	80720	90.92	19540	19540	18860	25200	13580	19400	19031.22	5.95	0	-22863	19733	19566	19323	19156	18913	19650	19240	50	5800	500	14350	10	1	9935755	1882	23.04	6.13	12	0.81	822.00	3090.00	28400	20230518	-33.31	17000	20230828	11.41	27050	-29.98	20240109	17850	6.11	20240207	28400	-33.31	20230518	17000	11.41	20230828	3.15	N	239890	500	49 억		591081	N	N	0	N	00	N
109	20240312	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	18930	-470	5	-2.42	1204993450	63230	71.22	19540	19540	18920	25200	13580	19400	19057.31	5.95	0	-13958	19733	19566	19323	19156	18913	19650	19240	50	5800	500	14350	10	1	9935755	1881	23.03	6.13	12	0.64	822.00	3090.00	28400	20230518	-33.35	17000	20230828	11.35	27050	-30.02	20240109	17850	6.05	20240207	28400	-33.35	20230518	17000	11.35	20230828	3.15	N	239890	500	49 억		591081	N	N	0	N	00	N
110	20240312	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	19020	-380	5	-1.96	863554300	45239	50.95	19540	19540	19000	25200	13580	19400	19088.71	5.95	0	-4515	19733	19566	19323	19156	18913	19650	19240	50	5800	500	14350	10	1	9935755	1890	23.14	6.16	12	0.46	822.00	3090.00	28400	20230518	-33.03	17000	20230828	11.88	27050	-29.69	20240109	17850	6.55	20240207	28400	-33.03	20230518	17000	11.88	20230828	3.15	N	239890	500	49 억		591081	N	N	0	N	00	N
111	20240312	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	19080	-320	5	-1.65	690816080	36173	40.74	19540	19540	19000	25200	13580	19400	19097.56	5.95	0	-4557	19733	19566	19323	19156	18913	19650	19240	50	5800	500	14350	10	1	9935755	1896	23.21	6.17	12	0.36	822.00	3090.00	28400	20230518	-32.82	17000	20230828	12.24	27050	-29.46	20240109	17850	6.89	20240207	28400	-32.82	20230518	17000	12.24	20230828	3.15	N	239890	500	49 억		591081	N	N	0	N	00	N
112	20240312	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-120	5	-0.62	547776900	28688	32.31	19540	19540	19000	25200	13580	19400	19094.29	5.95	0	-4623	19733	19566	19323	19156	18913	19650	19240	50	5800	500	14350	10	1	9935755	1916	23.45	6.24	12	0.29	822.00	3090.00	28400	20230518	-32.11	17000	20230828	13.41	27050	-28.72	20240109	17850	8.01	20240207	28400	-32.11	20230518	17000	13.41	20230828	3.15	N	239890	500	49 억		591081	N	N	0	N	00	N
113	20240312	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	19270	-130	5	-0.67	49308390	2548	2.87	19540	19540	19270	25200	13580	19400	19351.80	5.95	0	-1173	19733	19566	19323	19156	18913	19650	19240	50	5800	500	14350	10	1	9935755	1915	23.44	6.24	12	0.03	822.00	3090.00	28400	20230518	-32.15	17000	20230828	13.35	27050	-28.76	20240109	17850	7.96	20240207	28400	-32.15	20230518	17000	13.35	20230828	3.15	N	239890	500	49 억		591081	N	N	0	N	00	N
114	20240311	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-120	5	-0.61	1701817200	88118	118.71	19370	19490	19080	25350	13670	19520	19312.92	5.80	0	20891	20186	19852	19556	19222	18926	19705	19075	50	5830	500	14440	10	1	9935755	1928	23.60	6.28	12	0.89	822.00	3090.00	28400	20230518	-31.69	17000	20230828	14.12	27050	-28.28	20240109	17850	8.68	20240207	28400	-31.69	20230518	17000	14.12	20230828	3.16	N	239890	500	49 억		576570	N	N	2	N	00	N
115	20240311	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	19340	-180	5	-0.92	1650518710	85471	115.14	19370	19490	19080	25350	13670	19520	19310.86	5.80	0	20801	20186	19852	19556	19222	18926	19705	19075	50	5830	500	14440	10	1	9935755	1922	23.53	6.26	12	0.86	822.00	3090.00	28400	20230518	-31.90	17000	20230828	13.76	27050	-28.50	20240109	17850	8.35	20240207	28400	-31.90	20230518	17000	13.76	20230828	3.16	N	239890	500	49 억		576570	N	N	2	N	00	N
116	20240311	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	-170	5	-0.87	1486690670	76991	103.72	19370	19490	19080	25350	13670	19520	19309.93	5.80	0	20255	20186	19852	19556	19222	18926	19705	19075	50	5830	500	14440	10	1	9935755	1923	23.54	6.26	12	0.77	822.00	3090.00	28400	20230518	-31.87	17000	20230828	13.82	27050	-28.47	20240109	17850	8.40	20240207	28400	-31.87	20230518	17000	13.82	20230828	3.16	N	239890	500	49 억		576570	N	N	2	N	00	N
117	20240311	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-210	5	-1.08	1390530410	72029	97.03	19370	19490	19080	25350	13670	19520	19305.15	5.80	0	19775	20186	19852	19556	19222	18926	19705	19075	50	5830	500	14440	10	1	9935755	1919	23.49	6.25	12	0.72	822.00	3090.00	28400	20230518	-32.01	17000	20230828	13.59	27050	-28.61	20240109	17850	8.18	20240207	28400	-32.01	20230518	17000	13.59	20230828	3.16	N	239890	500	49 억		576570	N	N	2	N	00	N
118	20240311	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	19440	-80	5	-0.41	1257580840	65183	87.81	19370	19480	19080	25350	13670	19520	19293.08	5.80	0	20778	20186	19852	19556	19222	18926	19705	19075	50	5830	500	14440	10	1	9935755	1932	23.65	6.29	12	0.66	822.00	3090.00	28400	20230518	-31.55	17000	20230828	14.35	27050	-28.13	20240109	17850	8.91	20240207	28400	-31.55	20230518	17000	14.35	20230828	3.16	N	239890	500	49 억		576570	N	N	2	N	00	N
119	20240311	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	-110	5	-0.56	882957650	45830	61.74	19370	19430	19080	25350	13670	19520	19265.93	5.80	0	5484	20186	19852	19556	19222	18926	19705	19075	50	5830	500	14440	10	1	9935755	1929	23.61	6.28	12	0.46	822.00	3090.00	28400	20230518	-31.65	17000	20230828	14.18	27050	-28.24	20240109	17850	8.74	20240207	28400	-31.65	20230518	17000	14.18	20230828	3.16	N	239890	500	49 억		576570	N	N	2	N	00	N
120	20240311	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	19320	-200	5	-1.02	608989710	31675	42.67	19370	19400	19080	25350	13670	19520	19226.19	5.80	0	-3224	20186	19852	19556	19222	18926	19705	19075	50	5830	500	14440	10	1	9935755	1920	23.50	6.25	12	0.32	822.00	3090.00	28400	20230518	-31.97	17000	20230828	13.65	27050	-28.58	20240109	17850	8.24	20240207	28400	-31.97	20230518	17000	13.65	20230828	3.16	N	239890	500	49 억		576570	N	N	2	N	00	N
121	20240311	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	-230	5	-1.18	105773370	5476	7.38	19370	19380	19260	25350	13670	19520	19315.81	5.80	0	-1630	20186	19852	19556	19222	18926	19705	19075	50	5830	500	14440	10	1	9935755	1917	23.47	6.24	12	0.06	822.00	3090.00	28400	20230518	-32.08	17000	20230828	13.47	27050	-28.69	20240109	17850	8.07	20240207	28400	-32.08	20230518	17000	13.47	20230828	3.16	N	239890	500	49 억		576570	N	N	2	N	00	N
122	20240308	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	19520	-40	5	-0.20	1447052140	74086	146.95	19890	19890	19260	25400	13700	19560	19532.06	5.89	0	-9584	20173	19866	19693	19386	19213	19780	19300	50	5840	500	14470	10	1	9935755	1939	23.75	6.32	12	0.75	822.00	3090.00	28400	20230518	-31.27	17000	20230828	14.82	27050	-27.84	20240109	17850	9.36	20240207	28400	-31.27	20230518	17000	14.82	20230828	3.21	N	239890	500	49 억		585485	N	N	2	N	00	N
123	20240308	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-60	5	-0.31	1388763980	71097	141.02	19890	19890	19260	25400	13700	19560	19533.37	5.89	0	-9681	20173	19866	19693	19386	19213	19780	19300	50	5840	500	14470	10	1	9935755	1937	23.72	6.31	12	0.72	822.00	3090.00	28400	20230518	-31.34	17000	20230828	14.71	27050	-27.91	20240109	17850	9.24	20240207	28400	-31.34	20230518	17000	14.71	20230828	3.21	N	239890	500	49 억		585485	N	N	4	N	00	N
124	20240308	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	50	2	0.26	1127374150	57781	114.61	19890	19890	19260	25400	13700	19560	19511.16	5.89	0	-6251	20173	19866	19693	19386	19213	19780	19300	50	5840	500	14470	10	1	9935755	1948	23.86	6.35	12	0.58	822.00	3090.00	28400	20230518	-30.95	17000	20230828	15.35	27050	-27.50	20240109	17850	9.86	20240207	28400	-30.95	20230518	17000	15.35	20230828	3.21	N	239890	500	49 억		585485	N	N	4	N	00	N
125	20240308	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-280	5	-1.43	758835480	38993	77.34	19890	19890	19280	25400	13700	19560	19460.81	5.89	0	-7713	20173	19866	19693	19386	19213	19780	19300	50	5840	500	14470	10	1	9935755	1916	23.45	6.24	12	0.39	822.00	3090.00	28400	20230518	-32.11	17000	20230828	13.41	27050	-28.72	20240109	17850	8.01	20240207	28400	-32.11	20230518	17000	13.41	20230828	3.21	N	239890	500	49 억		585485	N	N	4	N	00	N
126	20240308	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	-150	5	-0.77	570609360	29259	58.04	19890	19890	19400	25400	13700	19560	19502.01	5.89	0	-7112	20173	19866	19693	19386	19213	19780	19300	50	5840	500	14470	10	1	9935755	1929	23.61	6.28	12	0.29	822.00	3090.00	28400	20230518	-31.65	17000	20230828	14.18	27050	-28.24	20240109	17850	8.74	20240207	28400	-31.65	20230518	17000	14.18	20230828	3.21	N	239890	500	49 억		585485	N	N	4	N	00	N
127	20240308	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	-90	5	-0.46	348611820	17847	35.40	19890	19890	19440	25400	13700	19560	19533.36	5.89	0	-4230	20173	19866	19693	19386	19213	19780	19300	50	5840	500	14470	10	1	9935755	1934	23.69	6.30	12	0.18	822.00	3090.00	28400	20230518	-31.44	17000	20230828	14.53	27050	-28.02	20240109	17850	9.08	20240207	28400	-31.44	20230518	17000	14.53	20230828	3.21	N	239890	500	49 억		585485	N	N	4	N	00	N
128	20240308	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	19550	-10	5	-0.05	212762090	10872	21.57	19890	19890	19450	25400	13700	19560	19569.73	5.89	0	-3286	20173	19866	19693	19386	19213	19780	19300	50	5840	500	14470	10	1	9935755	1942	23.78	6.33	12	0.11	822.00	3090.00	28400	20230518	-31.16	17000	20230828	15.00	27050	-27.73	20240109	17850	9.52	20240207	28400	-31.16	20230518	17000	15.00	20230828	3.21	N	239890	500	49 억		585485	N	N	4	N	00	N
129	20240308	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	60	2	0.31	18414730	933	1.85	19890	19890	19600	25400	13700	19560	19737.12	5.89	0	-243	20173	19866	19693	19386	19213	19780	19300	50	5840	500	14470	10	1	9935755	1949	23.87	6.35	12	0.01	822.00	3090.00	28400	20230518	-30.92	17000	20230828	15.41	27050	-27.47	20240109	17850	9.92	20240207	28400	-30.92	20230518	17000	15.41	20230828	3.21	N	239890	500	49 억		585485	N	N	4	N	00	N
130	20240307	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	19560	-210	5	-1.06	991902320	50396	37.96	19770	20000	19520	25700	13840	19770	19682.16	6.03	0	-13996	20936	20352	19866	19282	18796	20645	19575	50	5930	500	14620	10	1	9935755	1943	23.80	6.33	12	0.51	822.00	3090.00	28400	20230518	-31.13	17000	20230828	15.06	27050	-27.69	20240109	17850	9.58	20240207	28400	-31.13	20230518	17000	15.06	20230828	3.18	N	239890	500	49 억		599312	N	N	4	N	00	N
131	20240307	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-130	5	-0.66	952917880	48405	36.46	19770	20000	19520	25700	13840	19770	19686.35	6.03	0	-13236	20936	20352	19866	19282	18796	20645	19575	50	5930	500	14620	10	1	9935755	1951	23.89	6.36	12	0.49	822.00	3090.00	28400	20230518	-30.85	17000	20230828	15.53	27050	-27.39	20240109	17850	10.03	20240207	28400	-30.85	20230518	17000	15.53	20230828	3.18	N	239890	500	49 억		599312	N	N	102	N	00	N
132	20240307	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	19560	-210	5	-1.06	840021340	42631	32.11	19770	20000	19550	25700	13840	19770	19704.47	6.03	0	-10294	20936	20352	19866	19282	18796	20645	19575	50	5930	500	14620	10	1	9935755	1943	23.80	6.33	12	0.43	822.00	3090.00	28400	20230518	-31.13	17000	20230828	15.06	27050	-27.69	20240109	17850	9.58	20240207	28400	-31.13	20230518	17000	15.06	20230828	3.18	N	239890	500	49 억		599312	N	N	102	N	00	N
133	20240307	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-110	5	-0.56	745819000	37822	28.49	19770	20000	19550	25700	13840	19770	19719.18	6.03	0	-7078	20936	20352	19866	19282	18796	20645	19575	50	5930	500	14620	10	1	9935755	1953	23.92	6.36	12	0.38	822.00	3090.00	28400	20230518	-30.77	17000	20230828	15.65	27050	-27.32	20240109	17850	10.14	20240207	28400	-30.77	20230518	17000	15.65	20230828	3.18	N	239890	500	49 억		599312	N	N	102	N	00	N
134	20240307	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	-90	5	-0.46	630996400	31980	24.09	19770	20000	19550	25700	13840	19770	19730.97	6.03	0	-6382	20936	20352	19866	19282	18796	20645	19575	50	5930	500	14620	10	1	9935755	1955	23.94	6.37	12	0.32	822.00	3090.00	28400	20230518	-30.70	17000	20230828	15.76	27050	-27.25	20240109	17850	10.25	20240207	28400	-30.70	20230518	17000	15.76	20230828	3.18	N	239890	500	49 억		599312	N	N	102	N	00	N
135	20240307	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-110	5	-0.56	587789640	29791	22.44	19770	20000	19550	25700	13840	19770	19730.44	6.03	0	-5448	20936	20352	19866	19282	18796	20645	19575	50	5930	500	14620	10	1	9935755	1953	23.92	6.36	12	0.30	822.00	3090.00	28400	20230518	-30.77	17000	20230828	15.65	27050	-27.32	20240109	17850	10.14	20240207	28400	-30.77	20230518	17000	15.65	20230828	3.18	N	239890	500	49 억		599312	N	N	102	N	00	N
136	20240307	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	20	2	0.10	373646820	18906	14.24	19770	20000	19550	25700	13840	19770	19763.40	6.03	0	-4325	20936	20352	19866	19282	18796	20645	19575	50	5930	500	14620	10	1	9935755	1966	24.08	6.40	12	0.19	822.00	3090.00	28400	20230518	-30.32	17000	20230828	16.41	27050	-26.84	20240109	17850	10.87	20240207	28400	-30.32	20230518	17000	16.41	20230828	3.18	N	239890	500	49 억		599312	N	N	102	N	00	N
137	20240307	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	0	3	0.00	29091910	1471	1.11	19770	19800	19710	25700	13840	19770	19776.96	6.03	0	-391	20936	20352	19866	19282	18796	20645	19575	50	5930	500	14620	10	1	9935755	1964	24.05	6.40	12	0.01	822.00	3090.00	28400	20230518	-30.39	17000	20230828	16.29	27050	-26.91	20240109	17850	10.76	20240207	28400	-30.39	20230518	17000	16.29	20230828	3.18	N	239890	500	49 억		599312	N	N	102	N	00	N
138	20240306	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	410	2	2.12	2643688750	132643	270.91	19380	20450	19380	25150	13560	19360	19931.54	5.67	0	34435	20386	19872	19586	19072	18786	19730	18930	50	5790	500	14320	10	1	9935755	1964	24.05	6.40	12	1.34	822.00	3090.00	28400	20230518	-30.39	17000	20230828	16.29	27050	-26.91	20240109	17850	10.76	20240207	28400	-30.39	20230518	17000	16.29	20230828	3.27	N	239890	500	49 억		563252	N	N	102	N	00	N
139	20240306	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	390	2	2.01	2564629150	128636	262.73	19380	20450	19380	25150	13560	19360	19937.66	5.67	0	33017	20386	19872	19586	19072	18786	19730	18930	50	5790	500	14320	10	1	9935755	1962	24.03	6.39	12	1.29	822.00	3090.00	28400	20230518	-30.46	17000	20230828	16.18	27050	-26.99	20240109	17850	10.64	20240207	28400	-30.46	20230518	17000	16.18	20230828	3.27	N	239890	500	49 억		563252	N	N	19	N	00	N
140	20240306	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	380	2	1.96	2321955270	116364	237.66	19380	20450	19380	25150	13560	19360	19954.87	5.67	0	26956	20386	19872	19586	19072	18786	19730	18930	50	5790	500	14320	10	1	9935755	1961	24.01	6.39	12	1.17	822.00	3090.00	28400	20230518	-30.49	17000	20230828	16.12	27050	-27.02	20240109	17850	10.59	20240207	28400	-30.49	20230518	17000	16.12	20230828	3.27	N	239890	500	49 억		563252	N	N	19	N	00	N
141	20240306	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	380	2	1.96	2126838350	106455	217.42	19380	20450	19380	25150	13560	19360	19979.47	5.67	0	22993	20386	19872	19586	19072	18786	19730	18930	50	5790	500	14320	10	1	9935755	1961	24.01	6.39	12	1.07	822.00	3090.00	28400	20230518	-30.49	17000	20230828	16.12	27050	-27.02	20240109	17850	10.59	20240207	28400	-30.49	20230518	17000	16.12	20230828	3.27	N	239890	500	49 억		563252	N	N	19	N	00	N
142	20240306	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	19690	330	2	1.70	1933589500	96649	197.40	19380	20450	19380	25150	13560	19360	20007.13	5.67	0	18618	20386	19872	19586	19072	18786	19730	18930	50	5790	500	14320	10	1	9935755	1956	23.95	6.37	12	0.97	822.00	3090.00	28400	20230518	-30.67	17000	20230828	15.82	27050	-27.21	20240109	17850	10.31	20240207	28400	-30.67	20230518	17000	15.82	20230828	3.27	N	239890	500	49 억		563252	N	N	19	N	00	N
143	20240306	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	480	2	2.48	1720769500	85886	175.41	19380	20450	19380	25150	13560	19360	20036.48	5.67	0	22499	20386	19872	19586	19072	18786	19730	18930	50	5790	500	14320	10	1	9935755	1971	24.14	6.42	12	0.86	822.00	3090.00	28400	20230518	-30.14	17000	20230828	16.71	27050	-26.65	20240109	17850	11.15	20240207	28400	-30.14	20230518	17000	16.71	20230828	3.27	N	239890	500	49 억		563252	N	N	19	N	00	N
144	20240306	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	600	2	3.10	1384161770	68878	140.68	19380	20450	19380	25150	13560	19360	20097.16	5.67	0	23982	20386	19872	19586	19072	18786	19730	18930	50	5790	500	14320	10	1	9935755	1983	24.28	6.46	12	0.69	822.00	3090.00	28400	20230518	-29.72	17000	20230828	17.41	27050	-26.21	20240109	17850	11.82	20240207	28400	-29.72	20230518	17000	17.41	20230828	3.27	N	239890	500	49 억		563252	N	N	19	N	00	N
145	20240306	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	690	2	3.56	317259470	15972	32.62	19380	20250	19380	25150	13560	19360	19867.39	5.67	0	8412	20386	19872	19586	19072	18786	19730	18930	50	5790	500	14320	50	1	9935755	1992	24.39	6.49	12	0.16	822.00	3090.00	28400	20230518	-29.40	17000	20230828	17.94	27050	-25.88	20240109	17850	12.32	20240207	28400	-29.40	20230518	17000	17.94	20230828	3.27	N	239890	500	49 억		563252	N	N	19	N	00	N
146	20240305	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	-590	5	-2.96	954744370	48913	75.80	20100	20100	19300	25900	13970	19950	19519.25	5.78	0	-22358	21050	20500	19950	19400	18850	20775	19675	50	5950	500	14760	10	1	9935755	1924	23.55	6.27	12	0.49	822.00	3090.00	28400	20230518	-31.83	17000	20230828	13.88	27050	-28.43	20240109	17850	8.46	20240207	28400	-31.83	20230518	17000	13.88	20230828	3.22	N	239890	500	49 억		574486	N	N	19	N	00	N
147	20240305	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-550	5	-2.76	910842850	46647	72.29	20100	20100	19300	25900	13970	19950	19526.29	5.78	0	-22551	21050	20500	19950	19400	18850	20775	19675	50	5950	500	14760	10	1	9935755	1928	23.60	6.28	12	0.47	822.00	3090.00	28400	20230518	-31.69	17000	20230828	14.12	27050	-28.28	20240109	17850	8.68	20240207	28400	-31.69	20230518	17000	14.12	20230828	3.22	N	239890	500	49 억		574486	N	N	12	N	00	N
148	20240305	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	-580	5	-2.91	813760390	41637	64.53	20100	20100	19300	25900	13970	19950	19544.16	5.78	0	-20869	21050	20500	19950	19400	18850	20775	19675	50	5950	500	14760	10	1	9935755	1925	23.56	6.27	12	0.42	822.00	3090.00	28400	20230518	-31.80	17000	20230828	13.94	27050	-28.39	20240109	17850	8.52	20240207	28400	-31.80	20230518	17000	13.94	20230828	3.22	N	239890	500	49 억		574486	N	N	12	N	00	N
149	20240305	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	-580	5	-2.91	710742900	36318	56.29	20100	20100	19300	25900	13970	19950	19569.99	5.78	0	-17631	21050	20500	19950	19400	18850	20775	19675	50	5950	500	14760	10	1	9935755	1925	23.56	6.27	12	0.37	822.00	3090.00	28400	20230518	-31.80	17000	20230828	13.94	27050	-28.39	20240109	17850	8.52	20240207	28400	-31.80	20230518	17000	13.94	20230828	3.22	N	239890	500	49 억		574486	N	N	12	N	00	N
150	20240305	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	-580	5	-2.91	608649190	31043	48.11	20100	20100	19300	25900	13970	19950	19606.65	5.78	0	-15293	21050	20500	19950	19400	18850	20775	19675	50	5950	500	14760	10	1	9935755	1925	23.56	6.27	12	0.31	822.00	3090.00	28400	20230518	-31.80	17000	20230828	13.94	27050	-28.39	20240109	17850	8.52	20240207	28400	-31.80	20230518	17000	13.94	20230828	3.22	N	239890	500	49 억		574486	N	N	12	N	00	N
151	20240305	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-300	5	-1.50	324601320	16442	25.48	20100	20100	19560	25900	13970	19950	19742.20	5.78	0	-7674	21050	20500	19950	19400	18850	20775	19675	50	5950	500	14760	10	1	9935755	1952	23.91	6.36	12	0.17	822.00	3090.00	28400	20230518	-30.81	17000	20230828	15.59	27050	-27.36	20240109	17850	10.08	20240207	28400	-30.81	20230518	17000	15.59	20230828	3.22	N	239890	500	49 억		574486	N	N	12	N	00	N
152	20240305	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-290	5	-1.45	252509820	12765	19.78	20100	20100	19560	25900	13970	19950	19781.42	5.78	0	-6657	21050	20500	19950	19400	18850	20775	19675	50	5950	500	14760	10	1	9935755	1953	23.92	6.36	12	0.13	822.00	3090.00	28400	20230518	-30.77	17000	20230828	15.65	27050	-27.32	20240109	17850	10.14	20240207	28400	-30.77	20230518	17000	15.65	20230828	3.22	N	239890	500	49 억		574486	N	N	12	N	00	N
153	20240305	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	-110	5	-0.55	75148470	3757	5.82	20100	20100	19800	25900	13970	19950	20002.25	5.78	0	-2313	21050	20500	19950	19400	18850	20775	19675	50	5950	500	14760	10	1	9935755	1971	24.14	6.42	12	0.04	822.00	3090.00	28400	20230518	-30.14	17000	20230828	16.71	27050	-26.65	20240109	17850	11.15	20240207	28400	-30.14	20230518	17000	16.71	20230828	3.22	N	239890	500	49 억		574486	N	N	12	N	00	N
154	20240304	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	540	2	2.78	1271580370	64495	71.44	19450	20500	19400	25200	13590	19410	19715.08	5.74	0	2880	20130	19770	19460	19100	18790	19615	18945	50	5790	500	14360	10	1	9935755	1982	24.27	6.46	12	0.65	822.00	3090.00	28400	20230518	-29.75	17000	20230828	17.35	27050	-26.25	20240109	17850	11.76	20240207	28400	-29.75	20230518	17000	17.35	20230828	3.21	N	239890	500	49 억		570647	N	N	12	N	00	N
155	20240304	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	310	2	1.60	1142422080	57968	64.21	19450	20500	19400	25200	13590	19410	19707.81	5.74	0	2131	20130	19770	19460	19100	18790	19615	18945	50	5790	500	14360	10	1	9935755	1959	23.99	6.38	12	0.58	822.00	3090.00	28400	20230518	-30.56	17000	20230828	16.00	27050	-27.10	20240109	17850	10.48	20240207	28400	-30.56	20230518	17000	16.00	20230828	3.21	N	239890	500	49 억		570647	N	N	20	N	00	N
156	20240304	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	490	2	2.52	1034736800	52525	58.18	19450	20500	19400	25200	13590	19410	19699.89	5.74	0	2253	20130	19770	19460	19100	18790	19615	18945	50	5790	500	14360	10	1	9935755	1977	24.21	6.44	12	0.53	822.00	3090.00	28400	20230518	-29.93	17000	20230828	17.06	27050	-26.43	20240109	17850	11.48	20240207	28400	-29.93	20230518	17000	17.06	20230828	3.21	N	239890	500	49 억		570647	N	N	20	N	00	N
157	20240304	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	19780	370	2	1.91	817326760	41680	46.17	19450	19950	19400	25200	13590	19410	19609.57	5.74	0	4413	20130	19770	19460	19100	18790	19615	18945	50	5790	500	14360	10	1	9935755	1965	24.06	6.40	12	0.42	822.00	3090.00	28400	20230518	-30.35	17000	20230828	16.35	27050	-26.88	20240109	17850	10.81	20240207	28400	-30.35	20230518	17000	16.35	20230828	3.21	N	239890	500	49 억		570647	N	N	20	N	00	N
158	20240304	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	290	2	1.49	678895250	34680	38.41	19450	19760	19400	25200	13590	19410	19575.99	5.74	0	2879	20130	19770	19460	19100	18790	19615	18945	50	5790	500	14360	10	1	9935755	1957	23.97	6.38	12	0.35	822.00	3090.00	28400	20230518	-30.63	17000	20230828	15.88	27050	-27.17	20240109	17850	10.36	20240207	28400	-30.63	20230518	17000	15.88	20230828	3.21	N	239890	500	49 억		570647	N	N	20	N	00	N
159	20240304	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	90	2	0.46	572216360	29234	32.38	19450	19760	19400	25200	13590	19410	19573.66	5.74	0	-285	20130	19770	19460	19100	18790	19615	18945	50	5790	500	14360	10	1	9935755	1937	23.72	6.31	12	0.29	822.00	3090.00	28400	20230518	-31.34	17000	20230828	14.71	27050	-27.91	20240109	17850	9.24	20240207	28400	-31.34	20230518	17000	14.71	20230828	3.21	N	239890	500	49 억		570647	N	N	20	N	00	N
160	20240304	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	210	2	1.08	259616090	13217	14.64	19450	19760	19450	25200	13590	19410	19642.59	5.74	0	1779	20130	19770	19460	19100	18790	19615	18945	50	5790	500	14360	10	1	9935755	1949	23.87	6.35	12	0.13	822.00	3090.00	28400	20230518	-30.92	17000	20230828	15.41	27050	-27.47	20240109	17850	9.92	20240207	28400	-30.92	20230518	17000	15.41	20230828	3.21	N	239890	500	49 억		570647	N	N	20	N	00	N
161	20240304	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	19560	150	2	0.77	69795930	3569	3.95	19450	19650	19450	25200	13590	19410	19556.16	5.74	0	1624	20130	19770	19460	19100	18790	19615	18945	50	5790	500	14360	10	1	9935755	1943	23.80	6.33	12	0.04	822.00	3090.00	28400	20230518	-31.13	17000	20230828	15.06	27050	-27.69	20240109	17850	9.58	20240207	28400	-31.13	20230518	17000	15.06	20230828	3.21	N	239890	500	49 억		570647	N	N	20	N	00	N