KissMeData/036640/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	160431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-230	5	-4.09	865817050	157677	105.50	5610	5640	5400	7310	3950	5630	5491.48	1.59	0	-22264	5770	5700	5640	5570	5510	5670	5540	82	1680	500	4160	10	1	16354800	883	7.30	0.76	12	0.96	740.00	7063.00	7750	20230407	-30.32	4855	20230726	11.23	5960	-9.40	20240306	5040	7.14	20240117	7750	-30.32	20230407	4855	11.23	20230726	3.55	N	036640	500	81 억		260107	N	N	0	N	00	N
3	20240329	150432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-180	5	-3.20	735939150	133708	89.46	5610	5640	5430	7310	3950	5630	5504.08	1.59	0	-22391	5770	5700	5640	5570	5510	5670	5540	82	1680	500	4160	10	1	16354800	891	7.36	0.77	12	0.82	740.00	7063.00	7750	20230407	-29.68	4855	20230726	12.26	5960	-8.56	20240306	5040	8.13	20240117	7750	-29.68	20230407	4855	12.26	20230726	3.55	N	036640	500	81 억		260107	N	N	0	N	00	N
4	20240329	140427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	-160	5	-2.84	646616830	117317	78.49	5610	5640	5430	7310	3950	5630	5511.71	1.59	0	-18891	5770	5700	5640	5570	5510	5670	5540	82	1680	500	4160	10	1	16354800	895	7.39	0.77	12	0.72	740.00	7063.00	7750	20230407	-29.42	4855	20230726	12.67	5960	-8.22	20240306	5040	8.53	20240117	7750	-29.42	20230407	4855	12.67	20230726	3.55	N	036640	500	81 억		260107	N	N	0	N	00	N
5	20240329	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-130	5	-2.31	560199110	101509	67.92	5610	5640	5430	7310	3950	5630	5518.71	1.59	0	-12351	5770	5700	5640	5570	5510	5670	5540	82	1680	500	4160	10	1	16354800	900	7.43	0.78	12	0.62	740.00	7063.00	7750	20230407	-29.03	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	7750	-29.03	20230407	4855	13.29	20230726	3.55	N	036640	500	81 억		260107	N	N	0	N	00	N
6	20240329	120427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-130	5	-2.31	371836540	67059	44.87	5610	5640	5500	7310	3950	5630	5544.92	1.59	0	-10348	5770	5700	5640	5570	5510	5670	5540	82	1680	500	4160	10	1	16354800	900	7.43	0.78	12	0.41	740.00	7063.00	7750	20230407	-29.03	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	7750	-29.03	20230407	4855	13.29	20230726	3.55	N	036640	500	81 억		260107	N	N	0	N	00	N
7	20240329	110422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-80	5	-1.42	268079190	48261	32.29	5610	5640	5520	7310	3950	5630	5554.78	1.59	0	-9583	5770	5700	5640	5570	5510	5670	5540	82	1680	500	4160	10	1	16354800	908	7.50	0.79	12	0.30	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.55	N	036640	500	81 억		260107	N	N	0	N	00	N
8	20240329	100424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	-70	5	-1.24	190595110	34329	22.97	5610	5640	5520	7310	3950	5630	5552.01	1.59	0	-8541	5770	5700	5640	5570	5510	5670	5540	82	1680	500	4160	10	1	16354800	909	7.51	0.79	12	0.21	740.00	7063.00	7750	20230407	-28.26	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	7750	-28.26	20230407	4855	14.52	20230726	3.55	N	036640	500	81 억		260107	N	N	0	N	00	N
9	20240329	090422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	-20	5	-0.36	17269110	3080	2.06	5610	5640	5600	7310	3950	5630	5606.85	1.59	0	-1869	5770	5700	5640	5570	5510	5670	5540	82	1680	500	4160	10	1	16354800	918	7.58	0.79	12	0.02	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.55	N	036640	500	81 억		260107	N	N	0	N	00	N
10	20240328	160426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	-40	5	-0.71	843793170	149351	106.53	5680	5710	5580	7370	3970	5670	5649.73	1.68	0	-14408	5750	5710	5650	5610	5550	5730	5630	82	1700	500	4190	10	1	16354800	921	7.61	0.80	12	0.91	740.00	7063.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.61	N	036640	500	81 억		274845	N	N	0	N	00	N
11	20240328	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	-80	5	-1.41	796996980	141031	100.60	5680	5710	5580	7370	3970	5670	5651.22	1.68	0	-14340	5750	5710	5650	5610	5550	5730	5630	82	1700	500	4190	10	1	16354800	914	7.55	0.79	12	0.86	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.61	N	036640	500	81 억		274845	N	N	0	N	00	N
12	20240328	140422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	-40	5	-0.71	643351620	113662	81.08	5680	5710	5630	7370	3970	5670	5660.22	1.68	0	-7812	5750	5710	5650	5610	5550	5730	5630	82	1700	500	4190	10	1	16354800	921	7.61	0.80	12	0.69	740.00	7063.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.61	N	036640	500	81 억		274845	N	N	0	N	00	N
13	20240328	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	-10	5	-0.18	557371520	98421	70.21	5680	5710	5630	7370	3970	5670	5663.14	1.68	0	-2552	5750	5710	5650	5610	5550	5730	5630	82	1700	500	4190	10	1	16354800	926	7.65	0.80	12	0.60	740.00	7063.00	7750	20230407	-26.97	4855	20230726	16.58	5960	-5.03	20240306	5040	12.30	20240117	7750	-26.97	20230407	4855	16.58	20230726	3.61	N	036640	500	81 억		274845	N	N	0	N	00	N
14	20240328	120424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	-30	5	-0.53	524211260	92565	66.03	5680	5710	5630	7370	3970	5670	5663.17	1.68	0	-464	5750	5710	5650	5610	5550	5730	5630	82	1700	500	4190	10	1	16354800	922	7.62	0.80	12	0.57	740.00	7063.00	7750	20230407	-27.23	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	7750	-27.23	20230407	4855	16.17	20230726	3.61	N	036640	500	81 억		274845	N	N	0	N	00	N
15	20240328	110422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	10	2	0.18	352424700	62142	44.33	5680	5710	5640	7370	3970	5670	5671.28	1.68	0	2497	5750	5710	5650	5610	5550	5730	5630	82	1700	500	4190	10	1	16354800	929	7.68	0.80	12	0.38	740.00	7063.00	7750	20230407	-26.71	4855	20230726	16.99	5960	-4.70	20240306	5040	12.70	20240117	7750	-26.71	20230407	4855	16.99	20230726	3.61	N	036640	500	81 억		274845	N	N	0	N	00	N
16	20240328	100424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5690	20	2	0.35	228950640	40365	28.79	5680	5710	5640	7370	3970	5670	5672.01	1.68	0	4467	5750	5710	5650	5610	5550	5730	5630	82	1700	500	4190	10	1	16354800	931	7.69	0.81	12	0.25	740.00	7063.00	7750	20230407	-26.58	4855	20230726	17.20	5960	-4.53	20240306	5040	12.90	20240117	7750	-26.58	20230407	4855	17.20	20230726	3.61	N	036640	500	81 억		274845	N	N	0	N	00	N
17	20240328	090430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	10	2	0.18	13922080	2457	1.75	5680	5690	5650	7370	3970	5670	5666.29	1.68	0	-704	5750	5710	5650	5610	5550	5730	5630	82	1700	500	4190	10	1	16354800	929	7.68	0.80	12	0.02	740.00	7063.00	7750	20230407	-26.71	4855	20230726	16.99	5960	-4.70	20240306	5040	12.70	20240117	7750	-26.71	20230407	4855	16.99	20230726	3.61	N	036640	500	81 억		274845	N	N	0	N	00	N
18	20240327	160427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	80	2	1.43	789343580	139819	118.32	5630	5690	5590	7260	3920	5590	5645.42	1.68	0	856	5690	5640	5600	5550	5510	5620	5530	82	1670	500	4130	10	1	16354800	927	7.66	0.80	12	0.85	740.00	7063.00	7750	20230407	-26.84	4855	20230726	16.79	5960	-4.87	20240306	5040	12.50	20240117	7750	-26.84	20230407	4855	16.79	20230726	3.67	N	036640	500	81 억		274660	N	N	0	N	00	N
19	20240327	150428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	50	2	0.89	688959960	122076	103.31	5630	5690	5590	7260	3920	5590	5643.70	1.68	0	4566	5690	5640	5600	5550	5510	5620	5530	82	1670	500	4130	10	1	16354800	922	7.62	0.80	12	0.75	740.00	7063.00	7750	20230407	-27.23	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	7750	-27.23	20230407	4855	16.17	20230726	3.67	N	036640	500	81 억		274660	N	N	0	N	00	N
20	20240327	140430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	80	2	1.43	505221640	89644	75.86	5630	5680	5590	7260	3920	5590	5635.87	1.68	0	474	5690	5640	5600	5550	5510	5620	5530	82	1670	500	4130	10	1	16354800	927	7.66	0.80	12	0.55	740.00	7063.00	7750	20230407	-26.84	4855	20230726	16.79	5960	-4.87	20240306	5040	12.50	20240117	7750	-26.84	20230407	4855	16.79	20230726	3.67	N	036640	500	81 억		274660	N	N	0	N	00	N
21	20240327	130430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	50	2	0.89	311889930	55406	46.89	5630	5680	5590	7260	3920	5590	5629.17	1.68	0	-4729	5690	5640	5600	5550	5510	5620	5530	82	1670	500	4130	10	1	16354800	922	7.62	0.80	12	0.34	740.00	7063.00	7750	20230407	-27.23	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	7750	-27.23	20230407	4855	16.17	20230726	3.67	N	036640	500	81 억		274660	N	N	0	N	00	N
22	20240327	120430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	30	2	0.54	274862580	48814	41.31	5630	5680	5590	7260	3920	5590	5630.81	1.68	0	-3398	5690	5640	5600	5550	5510	5620	5530	82	1670	500	4130	10	1	16354800	919	7.59	0.80	12	0.30	740.00	7063.00	7750	20230407	-27.48	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	7750	-27.48	20230407	4855	15.76	20230726	3.67	N	036640	500	81 억		274660	N	N	0	N	00	N
23	20240327	110428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	80	2	1.43	181272570	32144	27.20	5630	5680	5590	7260	3920	5590	5639.39	1.68	0	-6163	5690	5640	5600	5550	5510	5620	5530	82	1670	500	4130	10	1	16354800	927	7.66	0.80	12	0.20	740.00	7063.00	7750	20230407	-26.84	4855	20230726	16.79	5960	-4.87	20240306	5040	12.50	20240117	7750	-26.84	20230407	4855	16.79	20230726	3.67	N	036640	500	81 억		274660	N	N	0	N	00	N
24	20240327	100424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	20	2	0.36	18607020	3321	2.81	5630	5640	5590	7260	3920	5590	5602.84	1.68	0	-446	5690	5640	5600	5550	5510	5620	5530	82	1670	500	4130	10	1	16354800	918	7.58	0.79	12	0.02	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.67	N	036640	500	81 억		274660	N	N	0	N	00	N
25	20240327	090430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	10	2	0.18	3217030	572	0.48	5630	5640	5600	7260	3920	5590	5624.18	1.68	0	0	5690	5640	5600	5550	5510	5620	5530	82	1670	500	4130	10	1	16354800	916	7.57	0.79	12	0.00	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.67	N	036640	500	81 억		274660	N	N	0	N	00	N
26	20240326	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	-20	5	-0.36	661444170	117987	181.00	5610	5650	5560	7290	3930	5610	5606.12	1.58	0	15516	5683	5646	5603	5566	5523	5625	5545	82	1680	500	4150	10	1	16354800	914	7.55	0.79	12	0.72	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.70	N	036640	500	81 억		259143	N	N	0	N	00	N
27	20240326	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	0	3	0.00	584863340	104311	160.02	5610	5650	5560	7290	3930	5610	5606.92	1.58	0	14267	5683	5646	5603	5566	5523	5625	5545	82	1680	500	4150	10	1	16354800	918	7.58	0.79	12	0.64	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.70	N	036640	500	81 억		259143	N	N	0	N	00	N
28	20240326	140421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	20	2	0.36	497845170	88730	136.12	5610	5650	5560	7290	3930	5610	5610.79	1.58	0	7298	5683	5646	5603	5566	5523	5625	5545	82	1680	500	4150	10	1	16354800	921	7.61	0.80	12	0.54	740.00	7063.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.70	N	036640	500	81 억		259143	N	N	0	N	00	N
29	20240326	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	30	2	0.53	395692060	70537	108.21	5610	5650	5560	7290	3930	5610	5609.71	1.58	0	5123	5683	5646	5603	5566	5523	5625	5545	82	1680	500	4150	10	1	16354800	922	7.62	0.80	12	0.43	740.00	7063.00	7750	20230407	-27.23	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	7750	-27.23	20230407	4855	16.17	20230726	3.70	N	036640	500	81 억		259143	N	N	0	N	00	N
30	20240326	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	0	3	0.00	316288000	56424	86.56	5610	5630	5560	7290	3930	5610	5605.56	1.58	0	4688	5683	5646	5603	5566	5523	5625	5545	82	1680	500	4150	10	1	16354800	918	7.58	0.79	12	0.34	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.70	N	036640	500	81 억		259143	N	N	0	N	00	N
31	20240326	110415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	-20	5	-0.36	240261410	42859	65.75	5610	5630	5560	7290	3930	5610	5605.86	1.58	0	2604	5683	5646	5603	5566	5523	5625	5545	82	1680	500	4150	10	1	16354800	914	7.55	0.79	12	0.26	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.70	N	036640	500	81 억		259143	N	N	0	N	00	N
32	20240326	100423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	0	3	0.00	166683260	29746	45.63	5610	5630	5560	7290	3930	5610	5603.55	1.58	0	961	5683	5646	5603	5566	5523	5625	5545	82	1680	500	4150	10	1	16354800	918	7.58	0.79	12	0.18	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.70	N	036640	500	81 억		259143	N	N	0	N	00	N
33	20240326	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	-40	5	-0.71	27510040	4928	7.56	5610	5610	5560	7290	3930	5610	5582.39	1.58	0	2180	5683	5646	5603	5566	5523	5625	5545	82	1680	500	4150	10	1	16354800	911	7.53	0.79	12	0.03	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.70	N	036640	500	81 억		259143	N	N	0	N	00	N
34	20240325	160434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	30	2	0.54	361764450	64615	112.04	5620	5640	5560	7250	3910	5580	5598.76	1.49	0	15152	5660	5620	5570	5530	5480	5640	5550	82	1670	500	4120	10	1	16354800	918	7.58	0.79	12	0.40	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.72	N	036640	500	81 억		243991	N	N	0	N	00	N
35	20240325	150437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	20	2	0.36	327597320	58504	101.44	5620	5640	5560	7250	3910	5580	5599.57	1.49	0	14360	5660	5620	5570	5530	5480	5640	5550	82	1670	500	4120	10	1	16354800	916	7.57	0.79	12	0.36	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.72	N	036640	500	81 억		243991	N	N	0	N	00	N
36	20240325	140436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	20	2	0.36	315520120	56348	97.71	5620	5640	5560	7250	3910	5580	5599.49	1.49	0	13086	5660	5620	5570	5530	5480	5640	5550	82	1670	500	4120	10	1	16354800	916	7.57	0.79	12	0.34	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.72	N	036640	500	81 억		243991	N	N	0	N	00	N
37	20240325	130437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	40	2	0.72	305912610	54635	94.74	5620	5640	5560	7250	3910	5580	5599.21	1.49	0	12440	5660	5620	5570	5530	5480	5640	5550	82	1670	500	4120	10	1	16354800	919	7.59	0.80	12	0.33	740.00	7063.00	7750	20230407	-27.48	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	7750	-27.48	20230407	4855	15.76	20230726	3.72	N	036640	500	81 억		243991	N	N	0	N	00	N
38	20240325	120441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	50	2	0.90	254982410	45559	79.00	5620	5640	5560	7250	3910	5580	5596.75	1.49	0	6206	5660	5620	5570	5530	5480	5640	5550	82	1670	500	4120	10	1	16354800	921	7.61	0.80	12	0.28	740.00	7063.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.72	N	036640	500	81 억		243991	N	N	0	N	00	N
39	20240325	110438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	20	2	0.36	209250270	37401	64.85	5620	5640	5560	7250	3910	5580	5594.78	1.49	0	3829	5660	5620	5570	5530	5480	5640	5550	82	1670	500	4120	10	1	16354800	916	7.57	0.79	12	0.23	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.72	N	036640	500	81 억		243991	N	N	0	N	00	N
40	20240325	100436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	30	2	0.54	118715260	21167	36.70	5620	5640	5560	7250	3910	5580	5608.51	1.49	0	-1341	5660	5620	5570	5530	5480	5640	5550	82	1670	500	4120	10	1	16354800	918	7.58	0.79	12	0.13	740.00	7063.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.72	N	036640	500	81 억		243991	N	N	0	N	00	N
41	20240325	090438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	50	2	0.90	5133970	913	1.58	5620	5630	5610	7250	3910	5580	5623.19	1.49	0	-610	5660	5620	5570	5530	5480	5640	5550	82	1670	500	4120	10	1	16354800	921	7.61	0.80	12	0.01	740.00	7063.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.72	N	036640	500	81 억		243991	N	N	0	N	00	N
42	20240322	160437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	20	2	0.36	320501540	57515	85.70	5560	5610	5520	7220	3900	5560	5572.48	1.39	0	16771	5620	5590	5540	5510	5460	5605	5525	82	1660	500	4110	10	1	16354800	913	7.54	0.79	12	0.35	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.84	N	036640	500	81 억		227220	N	N	0	N	00	N
43	20240322	150439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	40	2	0.72	310108610	55654	82.93	5560	5610	5520	7220	3900	5560	5572.08	1.39	0	16957	5620	5590	5540	5510	5460	5605	5525	82	1660	500	4110	10	1	16354800	916	7.57	0.79	12	0.34	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.84	N	036640	500	81 억		227220	N	N	0	N	00	N
44	20240322	140434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	30	2	0.54	246664140	44294	66.00	5560	5600	5520	7220	3900	5560	5568.79	1.39	0	15675	5620	5590	5540	5510	5460	5605	5525	82	1660	500	4110	10	1	16354800	914	7.55	0.79	12	0.27	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.84	N	036640	500	81 억		227220	N	N	0	N	00	N
45	20240322	130436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	30	2	0.54	219138300	39366	58.66	5560	5600	5520	7220	3900	5560	5566.69	1.39	0	15117	5620	5590	5540	5510	5460	5605	5525	82	1660	500	4110	10	1	16354800	914	7.55	0.79	12	0.24	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.84	N	036640	500	81 억		227220	N	N	0	N	00	N
46	20240322	120431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	30	2	0.54	197375250	35468	52.85	5560	5600	5520	7220	3900	5560	5564.88	1.39	0	14328	5620	5590	5540	5510	5460	5605	5525	82	1660	500	4110	10	1	16354800	914	7.55	0.79	12	0.22	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.84	N	036640	500	81 억		227220	N	N	0	N	00	N
47	20240322	110438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	20	2	0.36	133738890	24053	35.84	5560	5600	5520	7220	3900	5560	5560.18	1.39	0	5859	5620	5590	5540	5510	5460	5605	5525	82	1660	500	4110	10	1	16354800	913	7.54	0.79	12	0.15	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.84	N	036640	500	81 억		227220	N	N	0	N	00	N
48	20240322	100434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	-30	5	-0.54	53758000	9704	14.46	5560	5590	5520	7220	3900	5560	5539.78	1.39	0	1627	5620	5590	5540	5510	5460	5605	5525	82	1660	500	4110	10	1	16354800	904	7.47	0.78	12	0.06	740.00	7063.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.84	N	036640	500	81 억		227220	N	N	0	N	00	N
49	20240322	090432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	0	3	0.00	5713620	1030	1.53	5560	5560	5520	7220	3900	5560	5547.20	1.39	0	831	5620	5590	5540	5510	5460	5605	5525	82	1660	500	4110	10	1	16354800	909	7.51	0.79	12	0.01	740.00	7063.00	7750	20230407	-28.26	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	7750	-28.26	20230407	4855	14.52	20230726	3.84	N	036640	500	81 억		227220	N	N	0	N	00	N
50	20240321	160432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	30	2	0.54	371688800	67107	49.12	5540	5570	5490	7180	3880	5530	5537.75	1.34	0	7431	5756	5642	5576	5462	5396	5610	5430	82	1650	500	4090	10	1	16354800	909	7.51	0.79	12	0.41	740.00	7063.00	7750	20230407	-28.26	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	7750	-28.26	20230407	4855	14.52	20230726	3.78	N	036640	500	81 억		219785	N	N	0	N	00	N
51	20240321	150433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	20	2	0.36	311780930	56328	41.23	5540	5570	5490	7180	3880	5530	5535.10	1.34	0	5349	5756	5642	5576	5462	5396	5610	5430	82	1650	500	4090	10	1	16354800	908	7.50	0.79	12	0.34	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.78	N	036640	500	81 억		219785	N	N	0	N	00	N
52	20240321	140433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	10	2	0.18	280222650	50627	37.05	5540	5570	5490	7180	3880	5530	5535.04	1.34	0	4838	5756	5642	5576	5462	5396	5610	5430	82	1650	500	4090	10	1	16354800	906	7.49	0.78	12	0.31	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.78	N	036640	500	81 억		219785	N	N	0	N	00	N
53	20240321	130431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	10	2	0.18	263057550	47530	34.79	5540	5570	5490	7180	3880	5530	5534.56	1.34	0	4838	5756	5642	5576	5462	5396	5610	5430	82	1650	500	4090	10	1	16354800	906	7.49	0.78	12	0.29	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.78	N	036640	500	81 억		219785	N	N	0	N	00	N
54	20240321	120432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	10	2	0.18	244556810	44192	32.34	5540	5570	5490	7180	3880	5530	5533.96	1.34	0	4967	5756	5642	5576	5462	5396	5610	5430	82	1650	500	4090	10	1	16354800	906	7.49	0.78	12	0.27	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.78	N	036640	500	81 억		219785	N	N	0	N	00	N
55	20240321	110432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	-20	5	-0.36	219200820	39610	28.99	5540	5570	5490	7180	3880	5530	5533.98	1.34	0	1683	5756	5642	5576	5462	5396	5610	5430	82	1650	500	4090	10	1	16354800	901	7.45	0.78	12	0.24	740.00	7063.00	7750	20230407	-28.90	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	7750	-28.90	20230407	4855	13.49	20230726	3.78	N	036640	500	81 억		219785	N	N	0	N	00	N
56	20240321	100432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	20	2	0.36	121247760	21869	16.01	5540	5570	5520	7180	3880	5530	5544.28	1.34	0	1339	5756	5642	5576	5462	5396	5610	5430	82	1650	500	4090	10	1	16354800	908	7.50	0.79	12	0.13	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.78	N	036640	500	81 억		219785	N	N	0	N	00	N
57	20240321	090434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	-10	5	-0.18	11074150	2000	1.46	5540	5560	5520	7180	3880	5530	5537.07	1.34	0	220	5756	5642	5576	5462	5396	5610	5430	82	1650	500	4090	10	1	16354800	903	7.46	0.78	12	0.01	740.00	7063.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7750	-28.77	20230407	4855	13.70	20230726	3.78	N	036640	500	81 억		219785	N	N	0	N	00	N
58	20240320	160429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	-170	5	-2.98	756965330	135904	102.07	5690	5690	5510	7410	3990	5700	5570.02	1.45	0	-16633	5820	5760	5660	5600	5500	5790	5630	82	1710	500	4210	10	1	16354800	904	7.47	0.78	12	0.83	740.00	7063.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.77	N	036640	500	81 억		236342	N	N	0	N	00	N
59	20240320	150430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	-160	5	-2.81	687951040	123416	92.69	5690	5690	5530	7410	3990	5700	5574.25	1.45	0	-13416	5820	5760	5660	5600	5500	5790	5630	82	1710	500	4210	10	1	16354800	906	7.49	0.78	12	0.75	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.77	N	036640	500	81 억		236342	N	N	0	N	00	N
60	20240320	140434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	-120	5	-2.11	563370310	100975	75.84	5690	5690	5550	7410	3990	5700	5579.30	1.45	0	-7286	5820	5760	5660	5600	5500	5790	5630	82	1710	500	4210	10	1	16354800	913	7.54	0.79	12	0.62	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.77	N	036640	500	81 억		236342	N	N	0	N	00	N
61	20240320	130435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	-130	5	-2.28	516201750	92504	69.47	5690	5690	5550	7410	3990	5700	5580.32	1.45	0	-5218	5820	5760	5660	5600	5500	5790	5630	82	1710	500	4210	10	1	16354800	911	7.53	0.79	12	0.57	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.77	N	036640	500	81 억		236342	N	N	0	N	00	N
62	20240320	120433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	-140	5	-2.46	442636570	79284	59.55	5690	5690	5550	7410	3990	5700	5582.92	1.45	0	2257	5820	5760	5660	5600	5500	5790	5630	82	1710	500	4210	10	1	16354800	909	7.51	0.79	12	0.48	740.00	7063.00	7750	20230407	-28.26	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	7750	-28.26	20230407	4855	14.52	20230726	3.77	N	036640	500	81 억		236342	N	N	0	N	00	N
63	20240320	110432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	-70	5	-1.23	331100860	59285	44.53	5690	5690	5550	7410	3990	5700	5584.90	1.45	0	6338	5820	5760	5660	5600	5500	5790	5630	82	1710	500	4210	10	1	16354800	921	7.61	0.80	12	0.36	740.00	7063.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.77	N	036640	500	81 억		236342	N	N	0	N	00	N
64	20240320	100429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	-120	5	-2.11	288324130	51656	38.80	5690	5690	5550	7410	3990	5700	5581.62	1.45	0	8645	5820	5760	5660	5600	5500	5790	5630	82	1710	500	4210	10	1	16354800	913	7.54	0.79	12	0.32	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.77	N	036640	500	81 억		236342	N	N	0	N	00	N
65	20240320	090427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	-130	5	-2.28	160667300	28763	21.60	5690	5690	5550	7410	3990	5700	5585.90	1.45	0	11672	5820	5760	5660	5600	5500	5790	5630	82	1710	500	4210	10	1	16354800	911	7.53	0.79	12	0.18	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.77	N	036640	500	81 억		236342	N	N	0	N	00	N
66	20240319	160424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	110	2	1.97	750041300	132775	211.09	5560	5720	5560	7260	3920	5590	5648.40	1.48	0	-6442	5683	5636	5563	5516	5443	5660	5540	82	1670	500	4130	10	1	16354800	932	7.70	0.81	12	0.81	740.00	7063.00	7750	20230407	-26.45	4855	20230726	17.40	5960	-4.36	20240306	5040	13.10	20240117	7750	-26.45	20230407	4855	17.40	20230726	3.84	N	036640	500	81 억		242861	N	N	0	N	00	N
67	20240319	150431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	-10	5	-0.18	546537980	96988	154.19	5560	5700	5560	7260	3920	5590	5635.11	1.48	0	5580	5683	5636	5563	5516	5443	5660	5540	82	1670	500	4130	10	1	16354800	913	7.54	0.79	12	0.59	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.84	N	036640	500	81 억		242861	N	N	0	N	00	N
68	20240319	140431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	50	2	0.89	460114000	81547	129.65	5560	5700	5560	7260	3920	5590	5642.32	1.48	0	4754	5683	5636	5563	5516	5443	5660	5540	82	1670	500	4130	10	1	16354800	922	7.62	0.80	12	0.50	740.00	7063.00	7750	20230407	-27.23	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	7750	-27.23	20230407	4855	16.17	20230726	3.84	N	036640	500	81 억		242861	N	N	0	N	00	N
69	20240319	130405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	50	2	0.89	417651990	73978	117.61	5560	5700	5560	7260	3920	5590	5645.62	1.48	0	4976	5683	5636	5563	5516	5443	5660	5540	82	1670	500	4130	10	1	16354800	922	7.62	0.80	12	0.45	740.00	7063.00	7750	20230407	-27.23	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	7750	-27.23	20230407	4855	16.17	20230726	3.84	N	036640	500	81 억		242861	N	N	0	N	00	N
70	20240319	120429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	50	2	0.89	358916400	63552	101.04	5560	5700	5560	7260	3920	5590	5647.60	1.48	0	7062	5683	5636	5563	5516	5443	5660	5540	82	1670	500	4130	10	1	16354800	922	7.62	0.80	12	0.39	740.00	7063.00	7750	20230407	-27.23	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	7750	-27.23	20230407	4855	16.17	20230726	3.84	N	036640	500	81 억		242861	N	N	0	N	00	N
71	20240319	110429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	60	2	1.07	324136070	57398	91.25	5560	5700	5560	7260	3920	5590	5647.17	1.48	0	7240	5683	5636	5563	5516	5443	5660	5540	82	1670	500	4130	10	1	16354800	924	7.64	0.80	12	0.35	740.00	7063.00	7750	20230407	-27.10	4855	20230726	16.37	5960	-5.20	20240306	5040	12.10	20240117	7750	-27.10	20230407	4855	16.37	20230726	3.84	N	036640	500	81 억		242861	N	N	0	N	00	N
72	20240319	100430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	70	2	1.25	233030470	41270	65.61	5560	5700	5560	7260	3920	5590	5646.49	1.48	0	4570	5683	5636	5563	5516	5443	5660	5540	82	1670	500	4130	10	1	16354800	926	7.65	0.80	12	0.25	740.00	7063.00	7750	20230407	-26.97	4855	20230726	16.58	5960	-5.03	20240306	5040	12.30	20240117	7750	-26.97	20230407	4855	16.58	20230726	3.84	N	036640	500	81 억		242861	N	N	0	N	00	N
73	20240319	090429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	40	2	0.72	44478350	7935	12.62	5560	5650	5560	7260	3920	5590	5605.34	1.48	0	2968	5683	5636	5563	5516	5443	5660	5540	82	1670	500	4130	10	1	16354800	921	7.61	0.80	12	0.05	740.00	7063.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.84	N	036640	500	81 억		242861	N	N	0	N	00	N
74	20240318	160427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	70	2	1.27	346389320	62410	63.01	5520	5610	5490	7170	3870	5520	5549.57	1.39	0	15375	5640	5580	5520	5460	5400	5550	5430	82	1650	500	4080	10	1	16354800	914	7.55	0.79	12	0.38	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.77	N	036640	500	81 억		227486	N	N	0	N	00	N
75	20240318	150428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	50	2	0.91	306028600	55173	55.70	5520	5610	5490	7170	3870	5520	5546.73	1.39	0	14006	5640	5580	5520	5460	5400	5550	5430	82	1650	500	4080	10	1	16354800	911	7.53	0.79	12	0.34	740.00	7063.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.77	N	036640	500	81 억		227486	N	N	0	N	00	N
76	20240318	140427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	60	2	1.09	293465200	52913	53.42	5520	5610	5490	7170	3870	5520	5546.20	1.39	0	13548	5640	5580	5520	5460	5400	5550	5430	82	1650	500	4080	10	1	16354800	913	7.54	0.79	12	0.32	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.77	N	036640	500	81 억		227486	N	N	0	N	00	N
77	20240318	130427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	20	2	0.36	242212120	43731	44.15	5520	5600	5490	7170	3870	5520	5538.70	1.39	0	13386	5640	5580	5520	5460	5400	5550	5430	82	1650	500	4080	10	1	16354800	906	7.49	0.78	12	0.27	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.77	N	036640	500	81 억		227486	N	N	0	N	00	N
78	20240318	120425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	20	2	0.36	153966710	27832	28.10	5520	5600	5490	7170	3870	5520	5532.02	1.39	0	6849	5640	5580	5520	5460	5400	5550	5430	82	1650	500	4080	10	1	16354800	906	7.49	0.78	12	0.17	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.77	N	036640	500	81 억		227486	N	N	0	N	00	N
79	20240318	110428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	10	2	0.18	131401960	23753	23.98	5520	5600	5490	7170	3870	5520	5532.03	1.39	0	6564	5640	5580	5520	5460	5400	5550	5430	82	1650	500	4080	10	1	16354800	904	7.47	0.78	12	0.15	740.00	7063.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.77	N	036640	500	81 억		227486	N	N	0	N	00	N
80	20240318	100426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	20	2	0.36	70928800	12817	12.94	5520	5600	5510	7170	3870	5520	5534.00	1.39	0	612	5640	5580	5520	5460	5400	5550	5430	82	1650	500	4080	10	1	16354800	906	7.49	0.78	12	0.08	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.77	N	036640	500	81 억		227486	N	N	0	N	00	N
81	20240318	090425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	80	2	1.45	13271580	2393	2.42	5520	5600	5520	7170	3870	5520	5546.36	1.39	0	-586	5640	5580	5520	5460	5400	5550	5430	82	1650	500	4080	10	1	16354800	916	7.57	0.79	12	0.01	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.77	N	036640	500	81 억		227486	N	N	0	N	00	N
82	20240315	160422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	-60	5	-1.08	543865140	98667	127.55	5580	5580	5460	7250	3910	5580	5512.13	1.31	0	13625	5686	5632	5566	5512	5446	5660	5540	82	1670	500	4120	10	1	16354800	903	7.46	0.78	12	0.60	740.00	7063.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7750	-28.77	20230407	4855	13.70	20230726	3.89	N	036640	500	81 억		214596	N	N	0	N	00	N
83	20240315	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	-50	5	-0.90	532916880	96682	124.98	5580	5580	5460	7250	3910	5580	5512.06	1.31	0	12945	5686	5632	5566	5512	5446	5660	5540	82	1670	500	4120	10	1	16354800	904	7.47	0.78	12	0.59	740.00	7063.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.89	N	036640	500	81 억		214596	N	N	0	N	00	N
84	20240315	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	-70	5	-1.25	493163090	89466	115.65	5580	5580	5460	7250	3910	5580	5512.30	1.31	0	10864	5686	5632	5566	5512	5446	5660	5540	82	1670	500	4120	10	1	16354800	901	7.45	0.78	12	0.55	740.00	7063.00	7750	20230407	-28.90	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	7750	-28.90	20230407	4855	13.49	20230726	3.89	N	036640	500	81 억		214596	N	N	0	N	00	N
85	20240315	130424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	-50	5	-0.90	472025610	85633	110.70	5580	5580	5460	7250	3910	5580	5512.19	1.31	0	8751	5686	5632	5566	5512	5446	5660	5540	82	1670	500	4120	10	1	16354800	904	7.47	0.78	12	0.52	740.00	7063.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.89	N	036640	500	81 억		214596	N	N	0	N	00	N
86	20240315	120425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-80	5	-1.43	364686790	66216	85.60	5580	5580	5460	7250	3910	5580	5507.53	1.31	0	5348	5686	5632	5566	5512	5446	5660	5540	82	1670	500	4120	10	1	16354800	900	7.43	0.78	12	0.40	740.00	7063.00	7750	20230407	-29.03	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	7750	-29.03	20230407	4855	13.29	20230726	3.89	N	036640	500	81 억		214596	N	N	0	N	00	N
87	20240315	110418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	-40	5	-0.72	288417180	52400	67.74	5580	5580	5460	7250	3910	5580	5504.14	1.31	0	4047	5686	5632	5566	5512	5446	5660	5540	82	1670	500	4120	10	1	16354800	906	7.49	0.78	12	0.32	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.89	N	036640	500	81 억		214596	N	N	0	N	00	N
88	20240315	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	-70	5	-1.25	264092310	47998	62.05	5580	5580	5460	7250	3910	5580	5502.15	1.31	0	3419	5686	5632	5566	5512	5446	5660	5540	82	1670	500	4120	10	1	16354800	901	7.45	0.78	12	0.29	740.00	7063.00	7750	20230407	-28.90	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	7750	-28.90	20230407	4855	13.49	20230726	3.89	N	036640	500	81 억		214596	N	N	0	N	00	N
89	20240315	090424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-30	5	-0.54	3957960	713	0.92	5580	5580	5540	7250	3910	5580	5551.14	1.31	0	484	5686	5632	5566	5512	5446	5660	5540	82	1670	500	4120	10	1	16354800	908	7.50	0.79	12	0.00	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.89	N	036640	500	81 억		214596	N	N	0	N	00	N
90	20240314	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	30	2	0.54	430135510	77343	71.30	5550	5620	5500	7210	3890	5550	5561.27	1.34	0	-5135	5663	5606	5543	5486	5423	5575	5455	82	1660	500	4100	10	1	16354800	913	7.54	0.79	12	0.47	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.80	N	036640	500	81 억		219731	N	N	0	N	00	N
91	20240314	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	30	2	0.54	399408650	71833	66.22	5550	5620	5500	7210	3890	5550	5560.24	1.34	0	-6380	5663	5606	5543	5486	5423	5575	5455	82	1660	500	4100	10	1	16354800	913	7.54	0.79	12	0.44	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.80	N	036640	500	81 억		219731	N	N	0	N	00	N
92	20240314	140420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	50	2	0.90	310836870	56012	51.63	5550	5610	5500	7210	3890	5550	5549.47	1.34	0	-3249	5663	5606	5543	5486	5423	5575	5455	82	1660	500	4100	10	1	16354800	916	7.57	0.79	12	0.34	740.00	7063.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.80	N	036640	500	81 억		219731	N	N	0	N	00	N
93	20240314	130420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	40	2	0.72	294190900	53031	48.89	5550	5610	5500	7210	3890	5550	5547.53	1.34	0	-3923	5663	5606	5543	5486	5423	5575	5455	82	1660	500	4100	10	1	16354800	914	7.55	0.79	12	0.32	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.80	N	036640	500	81 억		219731	N	N	0	N	00	N
94	20240314	120420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	30	2	0.54	225158070	40656	37.48	5550	5580	5500	7210	3890	5550	5538.13	1.34	0	-2774	5663	5606	5543	5486	5423	5575	5455	82	1660	500	4100	10	1	16354800	913	7.54	0.79	12	0.25	740.00	7063.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.80	N	036640	500	81 억		219731	N	N	0	N	00	N
95	20240314	110418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	-10	5	-0.18	191119340	34538	31.84	5550	5570	5500	7210	3890	5550	5533.60	1.34	0	-3003	5663	5606	5543	5486	5423	5575	5455	82	1660	500	4100	10	1	16354800	906	7.49	0.78	12	0.21	740.00	7063.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.80	N	036640	500	81 억		219731	N	N	0	N	00	N
96	20240314	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	0	3	0.00	122421560	22119	20.39	5550	5570	5510	7210	3890	5550	5534.68	1.34	0	-3386	5663	5606	5543	5486	5423	5575	5455	82	1660	500	4100	10	1	16354800	908	7.50	0.79	12	0.14	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.80	N	036640	500	81 억		219731	N	N	0	N	00	N
97	20240314	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	0	3	0.00	5620050	1016	0.94	5550	5550	5520	7210	3890	5550	5531.51	1.34	0	213	5663	5606	5543	5486	5423	5575	5455	82	1660	500	4100	10	1	16354800	908	7.50	0.79	12	0.01	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.80	N	036640	500	81 억		219731	N	N	0	N	00	N
98	20240313	160416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	596366500	107951	83.86	5570	5600	5480	7220	3900	5560	5524.37	1.29	0	8005	5733	5646	5593	5506	5453	5620	5480	82	1660	500	4110	10	1	16354800	908	7.50	0.79	12	0.66	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.80	N	036640	500	81 억		211725	N	N	0	N	00	N
99	20240313	150415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	573125500	103763	80.60	5570	5600	5480	7220	3900	5560	5523.41	1.29	0	8097	5733	5646	5593	5506	5453	5620	5480	82	1660	500	4110	10	1	16354800	908	7.50	0.79	12	0.63	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.80	N	036640	500	81 억		211725	N	N	0	N	00	N
100	20240313	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	-40	5	-0.72	493463190	89344	69.40	5570	5600	5480	7220	3900	5560	5523.18	1.29	0	5972	5733	5646	5593	5506	5453	5620	5480	82	1660	500	4110	10	1	16354800	903	7.46	0.78	12	0.55	740.00	7063.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7750	-28.77	20230407	4855	13.70	20230726	3.80	N	036640	500	81 억		211725	N	N	0	N	00	N
101	20240313	130421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	-70	5	-1.26	402204450	72749	56.51	5570	5600	5490	7220	3900	5560	5528.66	1.29	0	8144	5733	5646	5593	5506	5453	5620	5480	82	1660	500	4110	10	1	16354800	898	7.42	0.78	12	0.44	740.00	7063.00	7750	20230407	-29.16	4855	20230726	13.08	5960	-7.89	20240306	5040	8.93	20240117	7750	-29.16	20230407	4855	13.08	20230726	3.80	N	036640	500	81 억		211725	N	N	0	N	00	N
102	20240313	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	-30	5	-0.54	325687520	58844	45.71	5570	5600	5490	7220	3900	5560	5534.76	1.29	0	5514	5733	5646	5593	5506	5453	5620	5480	82	1660	500	4110	10	1	16354800	904	7.47	0.78	12	0.36	740.00	7063.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.80	N	036640	500	81 억		211725	N	N	0	N	00	N
103	20240313	110416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	-40	5	-0.72	206636690	37280	28.96	5570	5600	5500	7220	3900	5560	5542.83	1.29	0	3903	5733	5646	5593	5506	5453	5620	5480	82	1660	500	4110	10	1	16354800	903	7.46	0.78	12	0.23	740.00	7063.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7750	-28.77	20230407	4855	13.70	20230726	3.80	N	036640	500	81 억		211725	N	N	0	N	00	N
104	20240313	100415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	147994500	26660	20.71	5570	5600	5500	7220	3900	5560	5551.18	1.29	0	2096	5733	5646	5593	5506	5453	5620	5480	82	1660	500	4110	10	1	16354800	908	7.50	0.79	12	0.16	740.00	7063.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.80	N	036640	500	81 억		211725	N	N	0	N	00	N
105	20240313	090416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	30	2	0.54	12184220	2188	1.70	5570	5590	5560	7220	3900	5560	5568.66	1.29	0	-373	5733	5646	5593	5506	5453	5620	5480	82	1660	500	4110	10	1	16354800	914	7.55	0.79	12	0.01	740.00	7063.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.80	N	036640	500	81 억		211725	N	N	0	N	00	N
106	20240312	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	-70	5	-1.24	713146740	127696	143.72	5640	5680	5540	7310	3950	5630	5584.72	1.29	0	912	5750	5690	5570	5510	5390	5720	5540	82	1680	500	4160	10	1	16354800	909	9.07	0.85	12	0.78	613.00	6570.00	7750	20230407	-28.26	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	7750	-28.26	20230407	4855	14.52	20230726	3.67	N	036640	500	81 억		210813	N	N	0	N	00	N
107	20240312	150411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	-50	5	-0.89	646273880	115672	130.19	5640	5680	5540	7310	3950	5630	5587.12	1.29	0	-8129	5750	5690	5570	5510	5390	5720	5540	82	1680	500	4160	10	1	16354800	913	9.10	0.85	12	0.71	613.00	6570.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.67	N	036640	500	81 억		210813	N	N	0	N	00	N
108	20240312	140408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	-50	5	-0.89	526333710	94122	105.93	5640	5680	5540	7310	3950	5630	5592.04	1.29	0	-8910	5750	5690	5570	5510	5390	5720	5540	82	1680	500	4160	10	1	16354800	913	9.10	0.85	12	0.58	613.00	6570.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.67	N	036640	500	81 억		210813	N	N	0	N	00	N
109	20240312	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	-60	5	-1.07	484358360	86576	97.44	5640	5680	5540	7310	3950	5630	5594.60	1.29	0	-8534	5750	5690	5570	5510	5390	5720	5540	82	1680	500	4160	10	1	16354800	911	9.09	0.85	12	0.53	613.00	6570.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.67	N	036640	500	81 억		210813	N	N	0	N	00	N
110	20240312	120413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	-70	5	-1.24	421599880	75282	84.73	5640	5680	5540	7310	3950	5630	5600.27	1.29	0	-9746	5750	5690	5570	5510	5390	5720	5540	82	1680	500	4160	10	1	16354800	909	9.07	0.85	12	0.46	613.00	6570.00	7750	20230407	-28.26	4855	20230726	14.52	5960	-6.71	20240306	5040	10.32	20240117	7750	-28.26	20230407	4855	14.52	20230726	3.67	N	036640	500	81 억		210813	N	N	0	N	00	N
111	20240312	110413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	20	2	0.36	324478910	57895	65.16	5640	5680	5540	7310	3950	5630	5604.61	1.29	0	-9241	5750	5690	5570	5510	5390	5720	5540	82	1680	500	4160	10	1	16354800	924	9.22	0.86	12	0.35	613.00	6570.00	7750	20230407	-27.10	4855	20230726	16.37	5960	-5.20	20240306	5040	12.10	20240117	7750	-27.10	20230407	4855	16.37	20230726	3.67	N	036640	500	81 억		210813	N	N	0	N	00	N
112	20240312	100410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	-10	5	-0.18	170443250	30554	34.39	5640	5640	5540	7310	3950	5630	5578.43	1.29	0	-2504	5750	5690	5570	5510	5390	5720	5540	82	1680	500	4160	10	1	16354800	919	9.17	0.86	12	0.19	613.00	6570.00	7750	20230407	-27.48	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	7750	-27.48	20230407	4855	15.76	20230726	3.67	N	036640	500	81 억		210813	N	N	0	N	00	N
113	20240312	090411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	10	2	0.18	34052920	6072	6.83	5640	5640	5540	7310	3950	5630	5608.19	1.29	0	-2993	5750	5690	5570	5510	5390	5720	5540	82	1680	500	4160	10	1	16354800	922	9.20	0.86	12	0.04	613.00	6570.00	7750	20230407	-27.23	4855	20230726	16.17	5960	-5.37	20240306	5040	11.90	20240117	7750	-27.23	20230407	4855	16.17	20230726	3.67	N	036640	500	81 억		210813	N	N	0	N	00	N
114	20240311	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	120	2	2.18	482041350	86641	46.66	5520	5630	5450	7160	3860	5510	5563.63	1.22	0	11136	5716	5612	5556	5452	5396	5585	5425	82	1650	500	4070	10	1	16354800	921	9.18	0.86	12	0.53	613.00	6570.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.71	N	036640	500	81 억		199479	N	N	0	N	00	N
115	20240311	150411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	60	2	1.09	425739290	76570	41.24	5520	5630	5450	7160	3860	5510	5560.38	1.22	0	9308	5716	5612	5556	5452	5396	5585	5425	82	1650	500	4070	10	1	16354800	911	9.09	0.85	12	0.47	613.00	6570.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.71	N	036640	500	81 억		199479	N	N	0	N	00	N
116	20240311	140408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	80	2	1.45	376628330	67795	36.51	5520	5630	5450	7160	3860	5510	5555.66	1.22	0	12442	5716	5612	5556	5452	5396	5585	5425	82	1650	500	4070	10	1	16354800	914	9.12	0.85	12	0.41	613.00	6570.00	7750	20230407	-27.87	4855	20230726	15.14	5960	-6.21	20240306	5040	10.91	20240117	7750	-27.87	20230407	4855	15.14	20230726	3.71	N	036640	500	81 억		199479	N	N	0	N	00	N
117	20240311	130411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	70	2	1.27	336261350	60593	32.63	5520	5630	5450	7160	3860	5510	5549.76	1.22	0	13950	5716	5612	5556	5452	5396	5585	5425	82	1650	500	4070	10	1	16354800	913	9.10	0.85	12	0.37	613.00	6570.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.71	N	036640	500	81 억		199479	N	N	0	N	00	N
118	20240311	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	70	2	1.27	291576650	52564	28.31	5520	5630	5450	7160	3860	5510	5547.35	1.22	0	12740	5716	5612	5556	5452	5396	5585	5425	82	1650	500	4070	10	1	16354800	913	9.10	0.85	12	0.32	613.00	6570.00	7750	20230407	-28.00	4855	20230726	14.93	5960	-6.38	20240306	5040	10.71	20240117	7750	-28.00	20230407	4855	14.93	20230726	3.71	N	036640	500	81 억		199479	N	N	0	N	00	N
119	20240311	110408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	30	2	0.54	264407580	47673	25.67	5520	5630	5450	7160	3860	5510	5546.57	1.22	0	12857	5716	5612	5556	5452	5396	5585	5425	82	1650	500	4070	10	1	16354800	906	9.04	0.84	12	0.29	613.00	6570.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.71	N	036640	500	81 억		199479	N	N	0	N	00	N
120	20240311	100403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	90	2	1.63	215245440	38823	20.91	5520	5630	5450	7160	3860	5510	5544.62	1.22	0	9883	5716	5612	5556	5452	5396	5585	5425	82	1650	500	4070	10	1	16354800	916	9.14	0.85	12	0.24	613.00	6570.00	7750	20230407	-27.74	4855	20230726	15.35	5960	-6.04	20240306	5040	11.11	20240117	7750	-27.74	20230407	4855	15.35	20230726	3.71	N	036640	500	81 억		199479	N	N	0	N	00	N
121	20240311	090406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-10	5	-0.18	49204140	8971	4.83	5520	5520	5450	7160	3860	5510	5483.69	1.22	0	370	5716	5612	5556	5452	5396	5585	5425	82	1650	500	4070	10	1	16354800	900	8.97	0.84	12	0.05	613.00	6570.00	7750	20230407	-29.03	4855	20230726	13.29	5960	-7.72	20240306	5040	9.13	20240117	7750	-29.03	20230407	4855	13.29	20230726	3.71	N	036640	500	81 억		199479	N	N	0	N	00	N
122	20240308	160408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	-10	5	-0.18	1029432790	184818	77.73	5540	5660	5500	7170	3870	5520	5570.52	1.18	0	6661	5706	5612	5556	5462	5406	5585	5435	82	1650	500	4080	10	1	16354800	901	8.99	0.84	12	1.13	613.00	6570.00	7750	20230407	-28.90	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	7750	-28.90	20230407	4855	13.49	20230726	3.15	N	036640	500	81 억		192373	N	N	0	N	00	N
123	20240308	150407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	30	2	0.54	943512950	169252	71.19	5540	5660	5500	7170	3870	5520	5574.66	1.18	0	4961	5706	5612	5556	5462	5406	5585	5435	82	1650	500	4080	10	1	16354800	908	9.05	0.84	12	1.03	613.00	6570.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.15	N	036640	500	81 억		192373	N	N	0	N	00	N
124	20240308	140406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	10	2	0.18	839354540	150406	63.26	5540	5660	5500	7170	3870	5520	5580.67	1.18	0	-1126	5706	5612	5556	5462	5406	5585	5435	82	1650	500	4080	10	1	16354800	904	9.02	0.84	12	0.92	613.00	6570.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.15	N	036640	500	81 억		192373	N	N	0	N	00	N
125	20240308	130406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	20	2	0.36	750944010	134418	56.53	5540	5660	5500	7170	3870	5520	5586.72	1.18	0	-3318	5706	5612	5556	5462	5406	5585	5435	82	1650	500	4080	10	1	16354800	906	9.04	0.84	12	0.82	613.00	6570.00	7750	20230407	-28.52	4855	20230726	14.11	5960	-7.05	20240306	5040	9.92	20240117	7750	-28.52	20230407	4855	14.11	20230726	3.15	N	036640	500	81 억		192373	N	N	0	N	00	N
126	20240308	120407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	50	2	0.91	697327030	124727	52.46	5540	5660	5500	7170	3870	5520	5590.93	1.18	0	-3874	5706	5612	5556	5462	5406	5585	5435	82	1650	500	4080	10	1	16354800	911	9.09	0.85	12	0.76	613.00	6570.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.15	N	036640	500	81 억		192373	N	N	0	N	00	N
127	20240308	110406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	100	2	1.81	565361870	101040	42.50	5540	5660	5500	7170	3870	5520	5595.56	1.18	0	-4959	5706	5612	5556	5462	5406	5585	5435	82	1650	500	4080	10	1	16354800	919	9.17	0.86	12	0.62	613.00	6570.00	7750	20230407	-27.48	4855	20230726	15.76	5960	-5.70	20240306	5040	11.51	20240117	7750	-27.48	20230407	4855	15.76	20230726	3.15	N	036640	500	81 억		192373	N	N	0	N	00	N
128	20240308	100405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	110	2	1.99	438884360	78464	33.00	5540	5660	5500	7170	3870	5520	5593.62	1.18	0	-5550	5706	5612	5556	5462	5406	5585	5435	82	1650	500	4080	10	1	16354800	921	9.18	0.86	12	0.48	613.00	6570.00	7750	20230407	-27.35	4855	20230726	15.96	5960	-5.54	20240306	5040	11.71	20240117	7750	-27.35	20230407	4855	15.96	20230726	3.15	N	036640	500	81 억		192373	N	N	0	N	00	N
129	20240308	090403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	10	2	0.18	33738820	6099	2.57	5540	5560	5520	7170	3870	5520	5532.23	1.18	0	361	5706	5612	5556	5462	5406	5585	5435	82	1650	500	4080	10	1	16354800	904	9.02	0.84	12	0.04	613.00	6570.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.15	N	036640	500	81 억		192373	N	N	0	N	00	N
130	20240307	160404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	-150	5	-2.65	1306584750	235735	13.76	5650	5650	5500	7370	3970	5670	5542.55	1.07	0	16919	6210	5940	5690	5420	5170	6075	5555	82	1700	500	4190	10	1	16354800	903	9.00	0.84	12	1.44	613.00	6570.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7750	-28.77	20230407	4855	13.70	20230726	3.22	N	036640	500	81 억		175783	N	N	0	N	00	N
131	20240307	150348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	-140	5	-2.47	1237959820	223306	13.04	5650	5650	5500	7370	3970	5670	5543.67	1.07	0	16698	6210	5940	5690	5420	5170	6075	5555	82	1700	500	4190	10	1	16354800	904	9.02	0.84	12	1.37	613.00	6570.00	7750	20230407	-28.65	4855	20230726	13.90	5960	-7.21	20240306	5040	9.72	20240117	7750	-28.65	20230407	4855	13.90	20230726	3.22	N	036640	500	81 억		175783	N	N	0	N	00	N
132	20240307	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-120	5	-2.12	1173113310	211590	12.35	5650	5650	5500	7370	3970	5670	5544.16	1.07	0	22292	6210	5940	5690	5420	5170	6075	5555	82	1700	500	4190	10	1	16354800	908	9.05	0.84	12	1.29	613.00	6570.00	7750	20230407	-28.39	4855	20230726	14.32	5960	-6.88	20240306	5040	10.12	20240117	7750	-28.39	20230407	4855	14.32	20230726	3.22	N	036640	500	81 억		175783	N	N	0	N	00	N
133	20240307	130401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	-160	5	-2.82	1066281280	192294	11.22	5650	5650	5500	7370	3970	5670	5544.93	1.07	0	20605	6210	5940	5690	5420	5170	6075	5555	82	1700	500	4190	10	1	16354800	901	8.99	0.84	12	1.18	613.00	6570.00	7750	20230407	-28.90	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	7750	-28.90	20230407	4855	13.49	20230726	3.22	N	036640	500	81 억		175783	N	N	0	N	00	N
134	20240307	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	-150	5	-2.65	991720780	178783	10.44	5650	5650	5500	7370	3970	5670	5546.93	1.07	0	18405	6210	5940	5690	5420	5170	6075	5555	82	1700	500	4190	10	1	16354800	903	9.00	0.84	12	1.09	613.00	6570.00	7750	20230407	-28.77	4855	20230726	13.70	5960	-7.38	20240306	5040	9.52	20240117	7750	-28.77	20230407	4855	13.70	20230726	3.22	N	036640	500	81 억		175783	N	N	0	N	00	N
135	20240307	110405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	-100	5	-1.76	771119600	139012	8.11	5650	5650	5500	7370	3970	5670	5546.97	1.07	0	16367	6210	5940	5690	5420	5170	6075	5555	82	1700	500	4190	10	1	16354800	911	9.09	0.85	12	0.85	613.00	6570.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.22	N	036640	500	81 억		175783	N	N	0	N	00	N
136	20240307	100403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	-160	5	-2.82	627073450	113114	6.60	5650	5650	5500	7370	3970	5670	5543.51	1.07	0	15469	6210	5940	5690	5420	5170	6075	5555	82	1700	500	4190	10	1	16354800	901	8.99	0.84	12	0.69	613.00	6570.00	7750	20230407	-28.90	4855	20230726	13.49	5960	-7.55	20240306	5040	9.33	20240117	7750	-28.90	20230407	4855	13.49	20230726	3.22	N	036640	500	81 억		175783	N	N	0	N	00	N
137	20240307	090401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	-100	5	-1.76	115809970	20816	1.22	5650	5650	5530	7370	3970	5670	5562.48	1.07	0	648	6210	5940	5690	5420	5170	6075	5555	82	1700	500	4190	10	1	16354800	911	9.09	0.85	12	0.13	613.00	6570.00	7750	20230407	-28.13	4855	20230726	14.73	5960	-6.54	20240306	5040	10.52	20240117	7750	-28.13	20230407	4855	14.73	20230726	3.22	N	036640	500	81 억		175783	N	N	0	N	00	N
138	20240306	160401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	210	2	3.85	9854541630	1709897	906.42	5460	5960	5440	7090	3830	5460	5763.27	1.41	0	-54626	5680	5570	5420	5310	5160	5625	5365	82	1630	500	4040	10	1	16354800	927	9.25	0.86	12	10.46	613.00	6570.00	7750	20230407	-26.84	4855	20230726	16.79	5960	-4.87	20240306	5040	12.50	20240117	7750	-26.84	20230407	4855	16.79	20230726	3.22	N	036640	500	81 억		230337	N	N	0	N	00	N
139	20240306	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	220	2	4.03	9561325160	1658023	878.93	5460	5960	5440	7090	3830	5460	5766.72	1.41	0	-51142	5680	5570	5420	5310	5160	5625	5365	82	1630	500	4040	10	1	16354800	929	9.27	0.86	12	10.14	613.00	6570.00	7750	20230407	-26.71	4855	20230726	16.99	5960	-4.70	20240306	5040	12.70	20240117	7750	-26.71	20230407	4855	16.99	20230726	3.22	N	036640	500	81 억		230337	N	N	0	N	00	N
140	20240306	140401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	190	2	3.48	9284019250	1609121	853.00	5460	5960	5440	7090	3830	5460	5769.64	1.41	0	-45879	5680	5570	5420	5310	5160	5625	5365	82	1630	500	4040	10	1	16354800	924	9.22	0.86	12	9.84	613.00	6570.00	7750	20230407	-27.10	4855	20230726	16.37	5960	-5.20	20240306	5040	12.10	20240117	7750	-27.10	20230407	4855	16.37	20230726	3.22	N	036640	500	81 억		230337	N	N	0	N	00	N
141	20240306	130401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	150	2	2.75	9124397560	1580767	837.97	5460	5960	5440	7090	3830	5460	5772.15	1.41	0	-47834	5680	5570	5420	5310	5160	5625	5365	82	1630	500	4040	10	1	16354800	918	9.15	0.85	12	9.67	613.00	6570.00	7750	20230407	-27.61	4855	20230726	15.55	5960	-5.87	20240306	5040	11.31	20240117	7750	-27.61	20230407	4855	15.55	20230726	3.22	N	036640	500	81 억		230337	N	N	0	N	00	N
142	20240306	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	240	2	4.40	8691990710	1504142	797.35	5460	5960	5440	7090	3830	5460	5778.72	1.41	0	-57345	5680	5570	5420	5310	5160	5625	5365	82	1630	500	4040	10	1	16354800	932	9.30	0.87	12	9.20	613.00	6570.00	7750	20230407	-26.45	4855	20230726	17.40	5960	-4.36	20240306	5040	13.10	20240117	7750	-26.45	20230407	4855	17.40	20230726	3.22	N	036640	500	81 억		230337	N	N	0	N	00	N
143	20240306	110401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	290	2	5.31	7900252190	1366328	724.30	5460	5960	5440	7090	3830	5460	5782.13	1.41	0	-53393	5680	5570	5420	5310	5160	5625	5365	82	1630	500	4040	10	1	16354800	940	9.38	0.88	12	8.35	613.00	6570.00	7750	20230407	-25.81	4855	20230726	18.43	5960	-3.52	20240306	5040	14.09	20240117	7750	-25.81	20230407	4855	18.43	20230726	3.22	N	036640	500	81 억		230337	N	N	0	N	00	N
144	20240306	100356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	360	2	6.59	6332046910	1096186	581.09	5460	5960	5440	7090	3830	5460	5776.46	1.41	0	-38652	5680	5570	5420	5310	5160	5625	5365	82	1630	500	4040	10	1	16354800	952	9.49	0.89	12	6.70	613.00	6570.00	7750	20230407	-24.90	4855	20230726	19.88	5960	-2.35	20240306	5040	15.48	20240117	7750	-24.90	20230407	4855	19.88	20230726	3.22	N	036640	500	81 억		230337	N	N	0	N	00	N
145	20240306	090401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	20	2	0.37	69966720	12763	6.77	5460	5540	5440	7090	3830	5460	5482.16	1.41	0	-830	5680	5570	5420	5310	5160	5625	5365	82	1630	500	4040	10	1	16354800	896	8.94	0.83	12	0.08	613.00	6570.00	7750	20230407	-29.29	4855	20230726	12.87	5540	-1.08	20240306	5040	8.73	20240117	7750	-29.29	20230407	4855	12.87	20230726	3.22	N	036640	500	81 억		230337	N	N	0	N	00	N
146	20240305	160358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	110	2	2.06	1013789850	187426	434.68	5320	5530	5270	6950	3750	5350	5408.71	1.50	0	-14920	5423	5386	5323	5286	5223	5405	5305	82	1600	500	3950	10	1	16354800	893	8.91	0.83	12	1.15	613.00	6570.00	7750	20230407	-29.55	4855	20230726	12.46	5530	-1.27	20240305	5040	8.33	20240117	7750	-29.55	20230407	4855	12.46	20230726	3.24	N	036640	500	81 억		245778	N	N	0	N	00	N
147	20240305	150400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	120	2	2.24	832678600	154271	357.79	5320	5530	5270	6950	3750	5350	5397.51	1.50	0	-13807	5423	5386	5323	5286	5223	5405	5305	82	1600	500	3950	10	1	16354800	895	8.92	0.83	12	0.94	613.00	6570.00	7750	20230407	-29.42	4855	20230726	12.67	5530	-1.08	20240305	5040	8.53	20240117	7750	-29.42	20230407	4855	12.67	20230726	3.24	N	036640	500	81 억		245778	N	N	0	N	00	N
148	20240305	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-10	5	-0.19	186488200	34978	81.12	5320	5420	5270	6950	3750	5350	5331.59	1.50	0	-495	5423	5386	5323	5286	5223	5405	5305	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.21	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.24	N	036640	500	81 억		245778	N	N	0	N	00	N
149	20240305	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-10	5	-0.19	155995280	29292	67.93	5320	5420	5270	6950	3750	5350	5325.53	1.50	0	1542	5423	5386	5323	5286	5223	5405	5305	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.18	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.24	N	036640	500	81 억		245778	N	N	0	N	00	N
150	20240305	120358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-30	5	-0.56	110520760	20773	48.18	5320	5370	5270	6950	3750	5350	5320.40	1.50	0	1894	5423	5386	5323	5286	5223	5405	5305	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.13	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.24	N	036640	500	81 억		245778	N	N	0	N	00	N
151	20240305	110358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-30	5	-0.56	91719120	17232	39.96	5320	5370	5270	6950	3750	5350	5322.60	1.50	0	1596	5423	5386	5323	5286	5223	5405	5305	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.24	N	036640	500	81 억		245778	N	N	0	N	00	N
152	20240305	100355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-50	5	-0.93	72857550	13685	31.74	5320	5370	5270	6950	3750	5350	5323.90	1.50	0	618	5423	5386	5323	5286	5223	5405	5305	82	1600	500	3950	10	1	16354800	867	8.65	0.81	12	0.08	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.24	N	036640	500	81 억		245778	N	N	0	N	00	N
153	20240305	090355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	0	3	0.00	11209660	2098	4.87	5320	5360	5320	6950	3750	5350	5343.02	1.50	0	-157	5423	5386	5323	5286	5223	5405	5305	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.01	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.24	N	036640	500	81 억		245778	N	N	0	N	00	N
154	20240304	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	30	2	0.56	228679660	43072	103.12	5330	5360	5260	6910	3730	5320	5309.22	1.52	0	-3853	5500	5410	5330	5240	5160	5455	5285	82	1590	500	3930	10	1	16354800	875	8.73	0.81	12	0.26	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.19	N	036640	500	81 억		249351	N	N	0	N	00	N
155	20240304	150354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-20	5	-0.38	194520120	36662	87.78	5330	5360	5260	6910	3730	5320	5305.74	1.52	0	-1818	5500	5410	5330	5240	5160	5455	5285	82	1590	500	3930	10	1	16354800	867	8.65	0.81	12	0.22	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.19	N	036640	500	81 억		249351	N	N	0	N	00	N
156	20240304	140334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	0	3	0.00	168522220	31786	76.10	5330	5360	5260	6910	3730	5320	5301.73	1.52	0	-723	5500	5410	5330	5240	5160	5455	5285	82	1590	500	3930	10	1	16354800	870	8.68	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.19	N	036640	500	81 억		249351	N	N	0	N	00	N
157	20240304	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-40	5	-0.75	150918740	28471	68.16	5330	5360	5260	6910	3730	5320	5300.73	1.52	0	-74	5500	5410	5330	5240	5160	5455	5285	82	1590	500	3930	10	1	16354800	864	8.61	0.80	12	0.17	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5040	4.76	20240117	7750	-31.87	20230407	4855	8.75	20230726	3.19	N	036640	500	81 억		249351	N	N	0	N	00	N
158	20240304	120335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-30	5	-0.56	123198430	23239	55.64	5330	5360	5260	6910	3730	5320	5301.30	1.52	0	446	5500	5410	5330	5240	5160	5455	5285	82	1590	500	3930	10	1	16354800	865	8.63	0.81	12	0.14	613.00	6570.00	7750	20230407	-31.74	4855	20230726	8.96	5460	-3.11	20240103	5040	4.96	20240117	7750	-31.74	20230407	4855	8.96	20230726	3.19	N	036640	500	81 억		249351	N	N	0	N	00	N
159	20240304	110350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-50	5	-0.94	104408710	19689	47.14	5330	5360	5260	6910	3730	5320	5302.83	1.52	0	1528	5500	5410	5330	5240	5160	5455	5285	82	1590	500	3930	10	1	16354800	862	8.60	0.80	12	0.12	613.00	6570.00	7750	20230407	-32.00	4855	20230726	8.55	5460	-3.48	20240103	5040	4.56	20240117	7750	-32.00	20230407	4855	8.55	20230726	3.19	N	036640	500	81 억		249351	N	N	0	N	00	N
160	20240304	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-10	5	-0.19	69672450	13108	31.38	5330	5360	5290	6910	3730	5320	5315.23	1.52	0	2291	5500	5410	5330	5240	5160	5455	5285	82	1590	500	3930	10	1	16354800	868	8.66	0.81	12	0.08	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.19	N	036640	500	81 억		249351	N	N	0	N	00	N
161	20240304	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	10	2	0.19	15879110	2977	7.13	5330	5360	5330	6910	3730	5320	5334.31	1.52	0	-126	5500	5410	5330	5240	5160	5455	5285	82	1590	500	3930	10	1	16354800	872	8.69	0.81	12	0.02	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.19	N	036640	500	81 억		249351	N	N	0	N	00	N