KissMeData/027050/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	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	-30	5	-1.12	429740085	162714	58.04	2685	2695	2620	3470	1870	2670	2641.08	2.18	0	-50158	2783	2726	2693	2636	2603	2755	2665	200	800	500	1700	5	1	40000000	1056	58.67	1.01	12	0.41	45.00	2606.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.49	N	027050	500	200 억		872119	N	N	3354	N	00	N
3	20240329	150356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	-30	5	-1.12	414759600	157041	56.02	2685	2695	2620	3470	1870	2670	2641.09	2.18	0	-47901	2783	2726	2693	2636	2603	2755	2665	200	800	500	1700	5	1	40000000	1056	58.67	1.01	12	0.39	45.00	2606.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.49	N	027050	500	200 억		872119	N	N	3354	N	00	N
4	20240329	140351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	-45	5	-1.69	336786455	127347	45.43	2685	2695	2625	3470	1870	2670	2644.64	2.18	0	-44115	2783	2726	2693	2636	2603	2755	2665	200	800	500	1700	5	1	40000000	1050	58.33	1.01	12	0.32	45.00	2606.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2535	3.55	20240307	5320	-50.66	20230828	2255	16.41	20230726	6.49	N	027050	500	200 억		872119	N	N	3354	N	00	N
5	20240329	130348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-40	5	-1.50	302764250	114398	40.81	2685	2695	2625	3470	1870	2670	2646.59	2.18	0	-43366	2783	2726	2693	2636	2603	2755	2665	200	800	500	1700	5	1	40000000	1052	58.44	1.01	12	0.29	45.00	2606.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.49	N	027050	500	200 억		872119	N	N	3354	N	00	N
6	20240329	120351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	-25	5	-0.94	218587985	82412	29.40	2685	2695	2630	3470	1870	2670	2652.38	2.18	0	-29500	2783	2726	2693	2636	2603	2755	2665	200	800	500	1700	5	1	40000000	1058	58.78	1.01	12	0.21	45.00	2606.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.49	N	027050	500	200 억		872119	N	N	3354	N	00	N
7	20240329	110348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	-35	5	-1.31	168994230	63600	22.69	2685	2695	2635	3470	1870	2670	2657.14	2.18	0	-21032	2783	2726	2693	2636	2603	2755	2665	200	800	500	1700	5	1	40000000	1054	58.56	1.01	12	0.16	45.00	2606.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.49	N	027050	500	200 억		872119	N	N	3354	N	00	N
8	20240329	100349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	-5	5	-0.19	60703095	22715	8.10	2685	2695	2660	3470	1870	2670	2672.38	2.18	0	-3556	2783	2726	2693	2636	2603	2755	2665	200	800	500	1700	5	1	40000000	1066	59.22	1.02	12	0.06	45.00	2606.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.49	N	027050	500	200 억		872119	N	N	3354	N	00	N
9	20240329	090346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	5	2	0.19	19495410	7273	2.59	2685	2695	2675	3470	1870	2670	2680.52	2.18	0	362	2783	2726	2693	2636	2603	2755	2665	200	800	500	1700	5	1	40000000	1070	59.44	1.03	12	0.02	45.00	2606.00	5320	20230828	-49.72	2255	20230726	18.63	3025	-11.57	20240111	2535	5.52	20240307	5320	-49.72	20230828	2255	18.63	20230726	6.49	N	027050	500	200 억		872119	N	N	3354	N	00	N
10	20240328	160350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	5	2	0.19	759336840	280003	209.03	2660	2750	2660	3460	1870	2665	2711.89	2.14	0	11031	2718	2691	2668	2641	2618	2705	2655	200	795	500	1700	5	1	40000000	1068	59.33	1.02	12	0.70	45.00	2606.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2535	5.33	20240307	5320	-49.81	20230828	2255	18.40	20230726	6.48	N	027050	500	200 억		855540	N	N	3354	N	00	N
11	20240328	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2680	15	2	0.56	742206560	273595	204.24	2660	2750	2660	3460	1870	2665	2712.79	2.14	0	11413	2718	2691	2668	2641	2618	2705	2655	200	795	500	1700	5	1	40000000	1072	59.56	1.03	12	0.68	45.00	2606.00	5320	20230828	-49.62	2255	20230726	18.85	3025	-11.40	20240111	2535	5.72	20240307	5320	-49.62	20230828	2255	18.85	20230726	6.48	N	027050	500	200 억		855540	N	N	2810	N	00	N
12	20240328	140346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2695	30	2	1.13	627276460	230648	172.18	2660	2750	2660	3460	1870	2665	2719.63	2.14	0	12812	2718	2691	2668	2641	2618	2705	2655	200	795	500	1700	5	1	40000000	1078	59.89	1.03	12	0.58	45.00	2606.00	5320	20230828	-49.34	2255	20230726	19.51	3025	-10.91	20240111	2535	6.31	20240307	5320	-49.34	20230828	2255	19.51	20230726	6.48	N	027050	500	200 억		855540	N	N	2810	N	00	N
13	20240328	130344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2700	35	2	1.31	563857140	207200	154.68	2660	2750	2660	3460	1870	2665	2721.32	2.14	0	16906	2718	2691	2668	2641	2618	2705	2655	200	795	500	1700	5	1	40000000	1080	60.00	1.04	12	0.52	45.00	2606.00	5320	20230828	-49.25	2255	20230726	19.73	3025	-10.74	20240111	2535	6.51	20240307	5320	-49.25	20230828	2255	19.73	20230726	6.48	N	027050	500	200 억		855540	N	N	2810	N	00	N
14	20240328	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2720	55	2	2.06	463358680	170088	126.97	2660	2750	2660	3460	1870	2665	2724.23	2.14	0	18736	2718	2691	2668	2641	2618	2705	2655	200	795	500	1700	5	1	40000000	1088	60.44	1.04	12	0.43	45.00	2606.00	5320	20230828	-48.87	2255	20230726	20.62	3025	-10.08	20240111	2535	7.30	20240307	5320	-48.87	20230828	2255	20.62	20230726	6.48	N	027050	500	200 억		855540	N	N	2810	N	00	N
15	20240328	110346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2720	55	2	2.06	412215990	151294	112.94	2660	2750	2660	3460	1870	2665	2724.60	2.14	0	17856	2718	2691	2668	2641	2618	2705	2655	200	795	500	1700	5	1	40000000	1088	60.44	1.04	12	0.38	45.00	2606.00	5320	20230828	-48.87	2255	20230726	20.62	3025	-10.08	20240111	2535	7.30	20240307	5320	-48.87	20230828	2255	20.62	20230726	6.48	N	027050	500	200 억		855540	N	N	2810	N	00	N
16	20240328	100350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2735	70	2	2.63	338210085	124105	92.65	2660	2750	2660	3460	1870	2665	2725.19	2.14	0	8990	2718	2691	2668	2641	2618	2705	2655	200	795	500	1700	5	1	40000000	1094	60.78	1.05	12	0.31	45.00	2606.00	5320	20230828	-48.59	2255	20230726	21.29	3025	-9.59	20240111	2535	7.89	20240307	5320	-48.59	20230828	2255	21.29	20230726	6.48	N	027050	500	200 억		855540	N	N	2810	N	00	N
17	20240328	090354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2680	15	2	0.56	5511455	2068	1.54	2660	2680	2660	3460	1870	2665	2665.11	2.14	0	488	2718	2691	2668	2641	2618	2705	2655	200	795	500	1700	5	1	40000000	1072	59.56	1.03	12	0.01	45.00	2606.00	5320	20230828	-49.62	2255	20230726	18.85	3025	-11.40	20240111	2535	5.72	20240307	5320	-49.62	20230828	2255	18.85	20230726	6.48	N	027050	500	200 억		855540	N	N	2810	N	00	N
18	20240327	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	15	2	0.57	354651775	132793	121.18	2660	2695	2645	3445	1855	2650	2670.72	2.14	0	-1697	2693	2671	2653	2631	2613	2662	2622	200	795	500	1690	5	1	40000000	1066	59.22	1.02	12	0.33	45.00	2606.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.55	N	027050	500	200 억		857069	N	N	2810	N	00	N
19	20240327	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2680	30	2	1.13	332034630	124333	113.46	2660	2695	2645	3445	1855	2650	2670.53	2.14	0	-4264	2693	2671	2653	2631	2613	2662	2622	200	795	500	1690	5	1	40000000	1072	59.56	1.03	12	0.31	45.00	2606.00	5320	20230828	-49.62	2255	20230726	18.85	3025	-11.40	20240111	2535	5.72	20240307	5320	-49.62	20230828	2255	18.85	20230726	6.55	N	027050	500	200 억		857069	N	N	740	N	00	N
20	20240327	140353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	20	2	0.75	292946305	109739	100.14	2660	2695	2645	3445	1855	2650	2669.48	2.14	0	-6950	2693	2671	2653	2631	2613	2662	2622	200	795	500	1690	5	1	40000000	1068	59.33	1.02	12	0.27	45.00	2606.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2535	5.33	20240307	5320	-49.81	20230828	2255	18.40	20230726	6.55	N	027050	500	200 억		857069	N	N	740	N	00	N
21	20240327	130353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2680	30	2	1.13	254254280	95262	86.93	2660	2695	2645	3445	1855	2650	2669.00	2.14	0	-9019	2693	2671	2653	2631	2613	2662	2622	200	795	500	1690	5	1	40000000	1072	59.56	1.03	12	0.24	45.00	2606.00	5320	20230828	-49.62	2255	20230726	18.85	3025	-11.40	20240111	2535	5.72	20240307	5320	-49.62	20230828	2255	18.85	20230726	6.55	N	027050	500	200 억		857069	N	N	740	N	00	N
22	20240327	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2690	40	2	1.51	208761850	78288	71.44	2660	2695	2645	3445	1855	2650	2666.59	2.14	0	-8785	2693	2671	2653	2631	2613	2662	2622	200	795	500	1690	5	1	40000000	1076	59.78	1.03	12	0.20	45.00	2606.00	5320	20230828	-49.44	2255	20230726	19.29	3025	-11.07	20240111	2535	6.11	20240307	5320	-49.44	20230828	2255	19.29	20230726	6.55	N	027050	500	200 억		857069	N	N	740	N	00	N
23	20240327	110353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	25	2	0.94	177179040	66518	60.70	2660	2695	2645	3445	1855	2650	2663.63	2.14	0	-5101	2693	2671	2653	2631	2613	2662	2622	200	795	500	1690	5	1	40000000	1070	59.44	1.03	12	0.17	45.00	2606.00	5320	20230828	-49.72	2255	20230726	18.63	3025	-11.57	20240111	2535	5.52	20240307	5320	-49.72	20230828	2255	18.63	20230726	6.55	N	027050	500	200 억		857069	N	N	740	N	00	N
24	20240327	100349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	10	2	0.38	75399980	28452	25.96	2660	2660	2645	3445	1855	2650	2650.08	2.14	0	-1392	2693	2671	2653	2631	2613	2662	2622	200	795	500	1690	5	1	40000000	1064	59.11	1.02	12	0.07	45.00	2606.00	5320	20230828	-50.00	2255	20230726	17.96	3025	-12.07	20240111	2535	4.93	20240307	5320	-50.00	20230828	2255	17.96	20230726	6.55	N	027050	500	200 억		857069	N	N	740	N	00	N
25	20240327	090353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	5	2	0.19	4851570	1830	1.67	2660	2660	2645	3445	1855	2650	2651.13	2.14	0	-120	2693	2671	2653	2631	2613	2662	2622	200	795	500	1690	5	1	40000000	1062	59.00	1.02	12	0.00	45.00	2606.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.55	N	027050	500	200 억		857069	N	N	740	N	00	N
26	20240326	160333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	-10	5	-0.38	290161380	109533	79.38	2660	2675	2635	3455	1865	2660	2649.07	2.20	0	-24591	2720	2690	2660	2630	2600	2675	2615	200	795	500	1700	5	1	40000000	1060	58.89	1.02	12	0.27	45.00	2606.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.48	N	027050	500	200 억		881327	N	N	740	N	00	N
27	20240326	150348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	-20	5	-0.75	273740165	103333	74.89	2660	2675	2635	3455	1865	2660	2649.11	2.20	0	-24849	2720	2690	2660	2630	2600	2675	2615	200	795	500	1700	5	1	40000000	1056	58.67	1.01	12	0.26	45.00	2606.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.48	N	027050	500	200 억		881327	N	N	4067	N	00	N
28	20240326	140346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	-15	5	-0.56	201194430	75888	55.00	2660	2675	2640	3455	1865	2660	2651.20	2.20	0	-16808	2720	2690	2660	2630	2600	2675	2615	200	795	500	1700	5	1	40000000	1058	58.78	1.01	12	0.19	45.00	2606.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.48	N	027050	500	200 억		881327	N	N	4067	N	00	N
29	20240326	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	-5	5	-0.19	158804150	59866	43.39	2660	2675	2645	3455	1865	2660	2652.66	2.20	0	-10726	2720	2690	2660	2630	2600	2675	2615	200	795	500	1700	5	1	40000000	1062	59.00	1.02	12	0.15	45.00	2606.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.48	N	027050	500	200 억		881327	N	N	4067	N	00	N
30	20240326	120346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	-5	5	-0.19	97369515	36678	26.58	2660	2675	2645	3455	1865	2660	2654.71	2.20	0	-6967	2720	2690	2660	2630	2600	2675	2615	200	795	500	1700	5	1	40000000	1062	59.00	1.02	12	0.09	45.00	2606.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.48	N	027050	500	200 억		881327	N	N	4067	N	00	N
31	20240326	110341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	-5	5	-0.19	65441205	24629	17.85	2660	2675	2645	3455	1865	2660	2657.08	2.20	0	-5338	2720	2690	2660	2630	2600	2675	2615	200	795	500	1700	5	1	40000000	1062	59.00	1.02	12	0.06	45.00	2606.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.48	N	027050	500	200 억		881327	N	N	4067	N	00	N
32	20240326	100347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	5	2	0.19	27291740	10251	7.43	2660	2675	2655	3455	1865	2660	2662.35	2.20	0	-2200	2720	2690	2660	2630	2600	2675	2615	200	795	500	1700	5	1	40000000	1066	59.22	1.02	12	0.03	45.00	2606.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.48	N	027050	500	200 억		881327	N	N	4067	N	00	N
33	20240326	090346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	0	3	0.00	2120130	797	0.58	2660	2670	2660	3455	1865	2660	2660.14	2.20	0	7	2720	2690	2660	2630	2600	2675	2615	200	795	500	1700	5	1	40000000	1064	59.11	1.02	12	0.00	45.00	2606.00	5320	20230828	-50.00	2255	20230726	17.96	3025	-12.07	20240111	2535	4.93	20240307	5320	-50.00	20230828	2255	17.96	20230726	6.48	N	027050	500	200 억		881327	N	N	4067	N	00	N
34	20240325	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	-10	5	-0.37	364738250	137281	51.65	2690	2690	2630	3470	1870	2670	2656.86	2.10	0	41425	2730	2700	2670	2640	2610	2715	2655	200	800	500	1700	5	1	40000000	1064	59.11	1.02	12	0.34	45.00	2606.00	5320	20230828	-50.00	2255	20230726	17.96	3025	-12.07	20240111	2535	4.93	20240307	5320	-50.00	20230828	2255	17.96	20230726	6.55	N	027050	500	200 억		839110	N	N	4067	N	00	N
35	20240325	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	-5	5	-0.19	330934420	124572	46.87	2690	2690	2630	3470	1870	2670	2656.57	2.10	0	37688	2730	2700	2670	2640	2610	2715	2655	200	800	500	1700	5	1	40000000	1066	59.22	1.02	12	0.31	45.00	2606.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.55	N	027050	500	200 억		839110	N	N	1202	N	00	N
36	20240325	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	-5	5	-0.19	297610715	112069	42.16	2690	2690	2630	3470	1870	2670	2655.60	2.10	0	32533	2730	2700	2670	2640	2610	2715	2655	200	800	500	1700	5	1	40000000	1066	59.22	1.02	12	0.28	45.00	2606.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.55	N	027050	500	200 억		839110	N	N	1202	N	00	N
37	20240325	130359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	-5	5	-0.19	275935785	103930	39.10	2690	2690	2630	3470	1870	2670	2655.02	2.10	0	27796	2730	2700	2670	2640	2610	2715	2655	200	800	500	1700	5	1	40000000	1066	59.22	1.02	12	0.26	45.00	2606.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.55	N	027050	500	200 억		839110	N	N	1202	N	00	N
38	20240325	120404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	-10	5	-0.37	242982745	91560	34.45	2690	2690	2630	3470	1870	2670	2653.81	2.10	0	16242	2730	2700	2670	2640	2610	2715	2655	200	800	500	1700	5	1	40000000	1064	59.11	1.02	12	0.23	45.00	2606.00	5320	20230828	-50.00	2255	20230726	17.96	3025	-12.07	20240111	2535	4.93	20240307	5320	-50.00	20230828	2255	17.96	20230726	6.55	N	027050	500	200 억		839110	N	N	1202	N	00	N
39	20240325	110401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	-15	5	-0.56	224784275	84714	31.87	2690	2690	2630	3470	1870	2670	2653.45	2.10	0	12805	2730	2700	2670	2640	2610	2715	2655	200	800	500	1700	5	1	40000000	1062	59.00	1.02	12	0.21	45.00	2606.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.55	N	027050	500	200 억		839110	N	N	1202	N	00	N
40	20240325	100359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	-10	5	-0.37	82175315	30844	11.60	2690	2690	2650	3470	1870	2670	2664.22	2.10	0	-662	2730	2700	2670	2640	2610	2715	2655	200	800	500	1700	5	1	40000000	1064	59.11	1.02	12	0.08	45.00	2606.00	5320	20230828	-50.00	2255	20230726	17.96	3025	-12.07	20240111	2535	4.93	20240307	5320	-50.00	20230828	2255	17.96	20230726	6.55	N	027050	500	200 억		839110	N	N	1202	N	00	N
41	20240325	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2685	15	2	0.56	13094195	4898	1.84	2690	2690	2660	3470	1870	2670	2673.38	2.10	0	-1503	2730	2700	2670	2640	2610	2715	2655	200	800	500	1700	5	1	40000000	1074	59.67	1.03	12	0.01	45.00	2606.00	5320	20230828	-49.53	2255	20230726	19.07	3025	-11.24	20240111	2535	5.92	20240307	5320	-49.53	20230828	2255	19.07	20230726	6.55	N	027050	500	200 억		839110	N	N	1202	N	00	N
42	20240322	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	30	2	1.14	706567325	264568	176.27	2640	2700	2640	3430	1850	2640	2670.65	1.89	0	77237	2666	2652	2636	2622	2606	2645	2615	200	790	500	1680	5	1	40000000	1068	59.33	1.02	12	0.66	45.00	2606.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2535	5.33	20240307	5320	-49.81	20230828	2255	18.40	20230726	6.53	N	027050	500	200 억		757980	N	N	1202	N	00	N
43	20240322	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	30	2	1.14	687448310	257400	171.49	2640	2700	2640	3430	1850	2640	2670.74	1.89	0	77329	2666	2652	2636	2622	2606	2645	2615	200	790	500	1680	5	1	40000000	1068	59.33	1.02	12	0.64	45.00	2606.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2535	5.33	20240307	5320	-49.81	20230828	2255	18.40	20230726	6.53	N	027050	500	200 억		757980	N	N	1	N	00	N
44	20240322	140357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	30	2	1.14	658272435	246475	164.21	2640	2700	2640	3430	1850	2640	2670.75	1.89	0	78941	2666	2652	2636	2622	2606	2645	2615	200	790	500	1680	5	1	40000000	1068	59.33	1.02	12	0.62	45.00	2606.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2535	5.33	20240307	5320	-49.81	20230828	2255	18.40	20230726	6.53	N	027050	500	200 억		757980	N	N	1	N	00	N
45	20240322	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2690	50	2	1.89	585235040	219188	146.03	2640	2700	2640	3430	1850	2640	2670.01	1.89	0	88808	2666	2652	2636	2622	2606	2645	2615	200	790	500	1680	5	1	40000000	1076	59.78	1.03	12	0.55	45.00	2606.00	5320	20230828	-49.44	2255	20230726	19.29	3025	-11.07	20240111	2535	6.11	20240307	5320	-49.44	20230828	2255	19.29	20230726	6.53	N	027050	500	200 억		757980	N	N	1	N	00	N
46	20240322	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	30	2	1.14	418618610	157142	104.70	2640	2685	2640	3430	1850	2640	2663.95	1.89	0	80480	2666	2652	2636	2622	2606	2645	2615	200	790	500	1680	5	1	40000000	1068	59.33	1.02	12	0.39	45.00	2606.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2535	5.33	20240307	5320	-49.81	20230828	2255	18.40	20230726	6.53	N	027050	500	200 억		757980	N	N	1	N	00	N
47	20240322	110400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	35	2	1.33	270069370	101496	67.62	2640	2680	2640	3430	1850	2640	2660.89	1.89	0	51205	2666	2652	2636	2622	2606	2645	2615	200	790	500	1680	5	1	40000000	1070	59.44	1.03	12	0.25	45.00	2606.00	5320	20230828	-49.72	2255	20230726	18.63	3025	-11.57	20240111	2535	5.52	20240307	5320	-49.72	20230828	2255	18.63	20230726	6.53	N	027050	500	200 억		757980	N	N	1	N	00	N
48	20240322	100359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	25	2	0.95	113954205	42998	28.65	2640	2665	2640	3430	1850	2640	2650.22	1.89	0	18645	2666	2652	2636	2622	2606	2645	2615	200	790	500	1680	5	1	40000000	1066	59.22	1.02	12	0.11	45.00	2606.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.53	N	027050	500	200 억		757980	N	N	1	N	00	N
49	20240322	090355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	10	2	0.38	22475435	8492	5.66	2640	2660	2640	3430	1850	2640	2646.66	1.89	0	5075	2666	2652	2636	2622	2606	2645	2615	200	790	500	1680	5	1	40000000	1060	58.89	1.02	12	0.02	45.00	2606.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.53	N	027050	500	200 억		757980	N	N	1	N	00	N
50	20240321	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	30	2	1.15	394547030	149994	105.18	2645	2650	2620	3390	1830	2610	2630.42	1.80	0	38574	2690	2650	2620	2580	2550	2645	2575	200	780	500	1670	5	1	40000000	1056	58.67	1.01	12	0.37	45.00	2606.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.55	N	027050	500	200 억		719281	N	N	1	N	00	N
51	20240321	150356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	25	2	0.96	365236545	138891	97.39	2645	2650	2620	3390	1830	2610	2629.66	1.80	0	33468	2690	2650	2620	2580	2550	2645	2575	200	780	500	1670	5	1	40000000	1054	58.56	1.01	12	0.35	45.00	2606.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.55	N	027050	500	200 억		719281	N	N	3143	N	00	N
52	20240321	140357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	30	2	1.15	293590825	111635	78.28	2645	2650	2620	3390	1830	2610	2629.92	1.80	0	23903	2690	2650	2620	2580	2550	2645	2575	200	780	500	1670	5	1	40000000	1056	58.67	1.01	12	0.28	45.00	2606.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.55	N	027050	500	200 억		719281	N	N	3143	N	00	N
53	20240321	130354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	20	2	0.77	171124525	65079	45.63	2645	2650	2620	3390	1830	2610	2629.49	1.80	0	20713	2690	2650	2620	2580	2550	2645	2575	200	780	500	1670	5	1	40000000	1052	58.44	1.01	12	0.16	45.00	2606.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.55	N	027050	500	200 억		719281	N	N	3143	N	00	N
54	20240321	120355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	20	2	0.77	148328365	56398	39.55	2645	2650	2620	3390	1830	2610	2630.03	1.80	0	19596	2690	2650	2620	2580	2550	2645	2575	200	780	500	1670	5	1	40000000	1052	58.44	1.01	12	0.14	45.00	2606.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.55	N	027050	500	200 억		719281	N	N	3143	N	00	N
55	20240321	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	15	2	0.57	131211995	49887	34.98	2645	2650	2620	3390	1830	2610	2630.18	1.80	0	19476	2690	2650	2620	2580	2550	2645	2575	200	780	500	1670	5	1	40000000	1050	58.33	1.01	12	0.12	45.00	2606.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2535	3.55	20240307	5320	-50.66	20230828	2255	16.41	20230726	6.55	N	027050	500	200 억		719281	N	N	3143	N	00	N
56	20240321	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	25	2	0.96	82567145	31355	21.99	2645	2650	2620	3390	1830	2610	2633.30	1.80	0	13127	2690	2650	2620	2580	2550	2645	2575	200	780	500	1670	5	1	40000000	1054	58.56	1.01	12	0.08	45.00	2606.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.55	N	027050	500	200 억		719281	N	N	3143	N	00	N
57	20240321	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	35	2	1.34	9724115	3685	2.58	2645	2645	2635	3390	1830	2610	2638.84	1.80	0	-321	2690	2650	2620	2580	2550	2645	2575	200	780	500	1670	5	1	40000000	1058	58.78	1.01	12	0.01	45.00	2606.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.55	N	027050	500	200 억		719281	N	N	3143	N	00	N
58	20240320	160353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	0	3	0.00	369665350	141665	55.46	2610	2660	2590	3390	1830	2610	2609.43	1.80	0	-2094	2700	2655	2630	2585	2560	2642	2572	200	780	500	1670	5	1	40000000	1044	68.68	1.03	12	0.35	38.00	2529.00	5320	20230828	-50.94	2255	20230726	15.74	3025	-13.72	20240111	2535	2.96	20240307	5320	-50.94	20230828	2255	15.74	20230726	6.57	N	027050	500	200 억		721500	N	N	3143	N	00	N
59	20240320	150353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	-5	5	-0.19	332725910	127473	49.90	2610	2660	2590	3390	1830	2610	2610.17	1.80	0	-1642	2700	2655	2630	2585	2560	2642	2572	200	780	500	1670	5	1	40000000	1042	68.55	1.03	12	0.32	38.00	2529.00	5320	20230828	-51.03	2255	20230726	15.52	3025	-13.88	20240111	2535	2.76	20240307	5320	-51.03	20230828	2255	15.52	20230726	6.57	N	027050	500	200 억		721500	N	N	2019	N	00	N
60	20240320	140357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	5	2	0.19	314093590	120318	47.10	2610	2660	2590	3390	1830	2610	2610.53	1.80	0	-691	2700	2655	2630	2585	2560	2642	2572	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.30	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2535	3.16	20240307	5320	-50.85	20230828	2255	15.96	20230726	6.57	N	027050	500	200 억		721500	N	N	2019	N	00	N
61	20240320	130359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	0	3	0.00	283234230	108444	42.45	2610	2660	2590	3390	1830	2610	2611.80	1.80	0	5836	2700	2655	2630	2585	2560	2642	2572	200	780	500	1670	5	1	40000000	1044	68.68	1.03	12	0.27	38.00	2529.00	5320	20230828	-50.94	2255	20230726	15.74	3025	-13.72	20240111	2535	2.96	20240307	5320	-50.94	20230828	2255	15.74	20230726	6.57	N	027050	500	200 억		721500	N	N	2019	N	00	N
62	20240320	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	0	3	0.00	185413050	70826	27.73	2610	2660	2595	3390	1830	2610	2617.87	1.80	0	5251	2700	2655	2630	2585	2560	2642	2572	200	780	500	1670	5	1	40000000	1044	68.68	1.03	12	0.18	38.00	2529.00	5320	20230828	-50.94	2255	20230726	15.74	3025	-13.72	20240111	2535	2.96	20240307	5320	-50.94	20230828	2255	15.74	20230726	6.57	N	027050	500	200 억		721500	N	N	2019	N	00	N
63	20240320	110355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	15	2	0.57	154061350	58822	23.03	2610	2660	2595	3390	1830	2610	2619.11	1.80	0	4502	2700	2655	2630	2585	2560	2642	2572	200	780	500	1670	5	1	40000000	1050	69.08	1.04	12	0.15	38.00	2529.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2535	3.55	20240307	5320	-50.66	20230828	2255	16.41	20230726	6.57	N	027050	500	200 억		721500	N	N	2019	N	00	N
64	20240320	100354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	35	2	1.34	114072785	43657	17.09	2610	2645	2595	3390	1830	2610	2612.93	1.80	0	6292	2700	2655	2630	2585	2560	2642	2572	200	780	500	1670	5	1	40000000	1058	69.61	1.05	12	0.11	38.00	2529.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.57	N	027050	500	200 억		721500	N	N	2019	N	00	N
65	20240320	090351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	5	2	0.19	1707400	653	0.26	2610	2625	2610	3390	1830	2610	2614.70	1.80	0	-247	2700	2655	2630	2585	2560	2642	2572	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.00	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2535	3.16	20240307	5320	-50.85	20230828	2255	15.96	20230726	6.57	N	027050	500	200 억		721500	N	N	2019	N	00	N
66	20240319	160348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	-25	5	-0.95	670148135	253754	324.89	2635	2675	2605	3425	1845	2635	2640.94	1.82	0	-8055	2678	2656	2638	2616	2598	2667	2627	200	790	500	1680	5	1	40000000	1044	68.68	1.03	12	0.63	38.00	2529.00	5320	20230828	-50.94	2255	20230726	15.74	3025	-13.72	20240111	2535	2.96	20240307	5320	-50.94	20230828	2255	15.74	20230726	6.52	N	027050	500	200 억		729555	N	N	2019	N	00	N
67	20240319	150354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	-20	5	-0.76	646384870	244655	313.24	2635	2675	2605	3425	1845	2635	2642.03	1.82	0	-4533	2678	2656	2638	2616	2598	2667	2627	200	790	500	1680	5	1	40000000	1046	68.82	1.03	12	0.61	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2535	3.16	20240307	5320	-50.85	20230828	2255	15.96	20230726	6.52	N	027050	500	200 억		729555	N	N	1599	N	00	N
68	20240319	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	-10	5	-0.38	616850210	233355	298.77	2635	2675	2605	3425	1845	2635	2643.40	1.82	0	3754	2678	2656	2638	2616	2598	2667	2627	200	790	500	1680	5	1	40000000	1050	69.08	1.04	12	0.58	38.00	2529.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2535	3.55	20240307	5320	-50.66	20230828	2255	16.41	20230726	6.52	N	027050	500	200 억		729555	N	N	1599	N	00	N
69	20240319	130332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-5	5	-0.19	495008640	186800	239.17	2635	2675	2625	3425	1845	2635	2649.94	1.82	0	30887	2678	2656	2638	2616	2598	2667	2627	200	790	500	1680	5	1	40000000	1052	69.21	1.04	12	0.47	38.00	2529.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.52	N	027050	500	200 억		729555	N	N	1599	N	00	N
70	20240319	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	15	2	0.57	360520535	135814	173.89	2635	2675	2625	3425	1845	2635	2654.52	1.82	0	49820	2678	2656	2638	2616	2598	2667	2627	200	790	500	1680	5	1	40000000	1060	69.74	1.05	12	0.34	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.52	N	027050	500	200 억		729555	N	N	1599	N	00	N
71	20240319	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	35	2	1.33	308325555	116214	148.79	2635	2675	2625	3425	1845	2635	2653.08	1.82	0	45157	2678	2656	2638	2616	2598	2667	2627	200	790	500	1680	5	1	40000000	1068	70.26	1.06	12	0.29	38.00	2529.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2535	5.33	20240307	5320	-49.81	20230828	2255	18.40	20230726	6.52	N	027050	500	200 억		729555	N	N	1599	N	00	N
72	20240319	100354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	20	2	0.76	132748265	50280	64.37	2635	2660	2625	3425	1845	2635	2640.18	1.82	0	16587	2678	2656	2638	2616	2598	2667	2627	200	790	500	1680	5	1	40000000	1062	69.87	1.05	12	0.13	38.00	2529.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.52	N	027050	500	200 억		729555	N	N	1599	N	00	N
73	20240319	090353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-5	5	-0.19	30641460	11650	14.92	2635	2635	2630	3425	1845	2635	2630.17	1.82	0	6033	2678	2656	2638	2616	2598	2667	2627	200	790	500	1680	5	1	40000000	1052	69.21	1.04	12	0.03	38.00	2529.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.52	N	027050	500	200 억		729555	N	N	1599	N	00	N
74	20240318	160350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	-15	5	-0.57	195415795	73969	58.47	2630	2660	2620	3445	1855	2650	2641.96	1.78	0	18603	2690	2670	2650	2630	2610	2680	2640	200	795	500	1690	5	1	40000000	1054	69.34	1.04	12	0.18	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.57	N	027050	500	200 억		710952	N	N	1599	N	00	N
75	20240318	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	5	2	0.19	169055975	63985	50.58	2630	2660	2620	3445	1855	2650	2642.12	1.78	0	16591	2690	2670	2650	2630	2610	2680	2640	200	795	500	1690	5	1	40000000	1062	69.87	1.05	12	0.16	38.00	2529.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.57	N	027050	500	200 억		710952	N	N	0	N	00	N
76	20240318	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	-5	5	-0.19	150876420	57116	45.15	2630	2660	2620	3445	1855	2650	2641.58	1.78	0	15657	2690	2670	2650	2630	2610	2680	2640	200	795	500	1690	5	1	40000000	1058	69.61	1.05	12	0.14	38.00	2529.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.57	N	027050	500	200 억		710952	N	N	0	N	00	N
77	20240318	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	5	2	0.19	123837290	46901	37.08	2630	2660	2620	3445	1855	2650	2640.40	1.78	0	14633	2690	2670	2650	2630	2610	2680	2640	200	795	500	1690	5	1	40000000	1062	69.87	1.05	12	0.12	38.00	2529.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.57	N	027050	500	200 억		710952	N	N	0	N	00	N
78	20240318	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	0	3	0.00	113873125	43132	34.10	2630	2660	2620	3445	1855	2650	2640.11	1.78	0	13441	2690	2670	2650	2630	2610	2680	2640	200	795	500	1690	5	1	40000000	1060	69.74	1.05	12	0.11	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.57	N	027050	500	200 억		710952	N	N	0	N	00	N
79	20240318	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	-5	5	-0.19	89379785	33858	26.77	2630	2660	2620	3445	1855	2650	2639.84	1.78	0	7869	2690	2670	2650	2630	2610	2680	2640	200	795	500	1690	5	1	40000000	1058	69.61	1.05	12	0.08	38.00	2529.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.57	N	027050	500	200 억		710952	N	N	0	N	00	N
80	20240318	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	0	3	0.00	69982525	26522	20.97	2630	2660	2620	3445	1855	2650	2638.66	1.78	0	7402	2690	2670	2650	2630	2610	2680	2640	200	795	500	1690	5	1	40000000	1060	69.74	1.05	12	0.07	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.57	N	027050	500	200 억		710952	N	N	0	N	00	N
81	20240318	090349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	-15	5	-0.57	2096390	797	0.63	2630	2645	2630	3445	1855	2650	2630.35	1.78	0	-2	2690	2670	2650	2630	2610	2680	2640	200	795	500	1690	5	1	40000000	1054	69.34	1.04	12	0.00	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.57	N	027050	500	200 억		710952	N	N	0	N	00	N
82	20240315	160346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	15	2	0.57	333209760	125981	68.76	2635	2670	2630	3425	1845	2635	2644.92	1.75	0	12306	2705	2670	2640	2605	2575	2687	2622	200	790	500	1680	5	1	40000000	1060	69.74	1.05	12	0.31	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.57	N	027050	500	200 억		699107	N	N	0	N	00	N
83	20240315	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	0	3	0.00	310491735	117399	64.07	2635	2670	2630	3425	1845	2635	2644.76	1.75	0	12843	2705	2670	2640	2605	2575	2687	2622	200	790	500	1680	5	1	40000000	1054	69.34	1.04	12	0.29	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.57	N	027050	500	200 억		699107	N	N	0	N	00	N
84	20240315	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	10	2	0.38	296712915	112173	61.22	2635	2670	2630	3425	1845	2635	2645.14	1.75	0	12926	2705	2670	2640	2605	2575	2687	2622	200	790	500	1680	5	1	40000000	1058	69.61	1.05	12	0.28	38.00	2529.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.57	N	027050	500	200 억		699107	N	N	0	N	00	N
85	20240315	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	10	2	0.38	239870820	90665	49.48	2635	2670	2630	3425	1845	2635	2645.68	1.75	0	7607	2705	2670	2640	2605	2575	2687	2622	200	790	500	1680	5	1	40000000	1058	69.61	1.05	12	0.23	38.00	2529.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.57	N	027050	500	200 억		699107	N	N	0	N	00	N
86	20240315	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	5	2	0.19	207119690	78296	42.73	2635	2670	2630	3425	1845	2635	2645.34	1.75	0	6504	2705	2670	2640	2605	2575	2687	2622	200	790	500	1680	5	1	40000000	1056	69.47	1.04	12	0.20	38.00	2529.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.57	N	027050	500	200 억		699107	N	N	0	N	00	N
87	20240315	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	15	2	0.57	177484800	67093	36.62	2635	2670	2630	3425	1845	2635	2645.35	1.75	0	3241	2705	2670	2640	2605	2575	2687	2622	200	790	500	1680	5	1	40000000	1060	69.74	1.05	12	0.17	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.57	N	027050	500	200 억		699107	N	N	0	N	00	N
88	20240315	100347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	25	2	0.95	132020795	49859	27.21	2635	2670	2630	3425	1845	2635	2647.88	1.75	0	2367	2705	2670	2640	2605	2575	2687	2622	200	790	500	1680	5	1	40000000	1064	70.00	1.05	12	0.12	38.00	2529.00	5320	20230828	-50.00	2255	20230726	17.96	3025	-12.07	20240111	2535	4.93	20240307	5320	-50.00	20230828	2255	17.96	20230726	6.57	N	027050	500	200 억		699107	N	N	0	N	00	N
89	20240315	090348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	15	2	0.57	37233000	14063	7.68	2635	2660	2635	3425	1845	2635	2647.59	1.75	0	-9649	2705	2670	2640	2605	2575	2687	2622	200	790	500	1680	5	1	40000000	1060	69.74	1.05	12	0.04	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.57	N	027050	500	200 억		699107	N	N	0	N	00	N
90	20240314	160344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	25	2	0.96	483915785	183074	223.41	2630	2675	2610	3390	1830	2610	2643.28	1.70	0	20037	2653	2631	2618	2596	2583	2625	2590	200	780	500	1670	5	1	40000000	1054	69.34	1.04	12	0.46	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.55	N	027050	500	200 억		679570	N	N	0	N	00	N
91	20240314	150345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	20	2	0.77	435166685	164595	200.86	2630	2675	2610	3390	1830	2610	2643.86	1.70	0	8325	2653	2631	2618	2596	2583	2625	2590	200	780	500	1670	5	1	40000000	1052	69.21	1.04	12	0.41	38.00	2529.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.55	N	027050	500	200 억		679570	N	N	0	N	00	N
92	20240314	140345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	20	2	0.77	399196305	150968	184.23	2630	2675	2610	3390	1830	2610	2644.24	1.70	0	761	2653	2631	2618	2596	2583	2625	2590	200	780	500	1670	5	1	40000000	1052	69.21	1.04	12	0.38	38.00	2529.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.55	N	027050	500	200 억		679570	N	N	0	N	00	N
93	20240314	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	20	2	0.77	387286015	146446	178.71	2630	2675	2610	3390	1830	2610	2644.57	1.70	0	180	2653	2631	2618	2596	2583	2625	2590	200	780	500	1670	5	1	40000000	1052	69.21	1.04	12	0.37	38.00	2529.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.55	N	027050	500	200 억		679570	N	N	0	N	00	N
94	20240314	120345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	40	2	1.53	328173395	123945	151.25	2630	2675	2620	3390	1830	2610	2647.73	1.70	0	522	2653	2631	2618	2596	2583	2625	2590	200	780	500	1670	5	1	40000000	1060	69.74	1.05	12	0.31	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.55	N	027050	500	200 억		679570	N	N	0	N	00	N
95	20240314	110345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	40	2	1.53	258886855	97717	119.25	2630	2675	2620	3390	1830	2610	2649.35	1.70	0	-38	2653	2631	2618	2596	2583	2625	2590	200	780	500	1670	5	1	40000000	1060	69.74	1.05	12	0.24	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.55	N	027050	500	200 억		679570	N	N	0	N	00	N
96	20240314	100346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	45	2	1.72	190713140	71979	87.84	2630	2675	2620	3390	1830	2610	2649.57	1.70	0	2995	2653	2631	2618	2596	2583	2625	2590	200	780	500	1670	5	1	40000000	1062	69.87	1.05	12	0.18	38.00	2529.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.55	N	027050	500	200 억		679570	N	N	0	N	00	N
97	20240314	090345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	10	2	0.38	33818365	12875	15.71	2630	2635	2620	3390	1830	2610	2626.67	1.70	0	4416	2653	2631	2618	2596	2583	2625	2590	200	780	500	1670	5	1	40000000	1048	68.95	1.04	12	0.03	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2535	3.35	20240307	5320	-50.75	20230828	2255	16.19	20230726	6.55	N	027050	500	200 억		679570	N	N	0	N	00	N
98	20240313	160342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	-25	5	-0.95	214711550	81850	74.93	2630	2640	2605	3425	1845	2635	2623.23	1.73	0	-10905	2695	2665	2645	2615	2595	2655	2605	200	790	500	1680	5	1	40000000	1044	68.68	1.03	12	0.20	38.00	2529.00	5320	20230828	-50.94	2255	20230726	15.74	3025	-13.72	20240111	2535	2.96	20240307	5320	-50.94	20230828	2255	15.74	20230726	6.56	N	027050	500	200 억		690475	N	N	0	N	00	N
99	20240313	150341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	-15	5	-0.57	205548200	78343	71.72	2630	2640	2605	3425	1845	2635	2623.70	1.73	0	-11198	2695	2665	2645	2615	2595	2655	2605	200	790	500	1680	5	1	40000000	1048	68.95	1.04	12	0.20	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2535	3.35	20240307	5320	-50.75	20230828	2255	16.19	20230726	6.56	N	027050	500	200 억		690475	N	N	0	N	00	N
100	20240313	140345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	-15	5	-0.57	196125765	74745	68.43	2630	2640	2605	3425	1845	2635	2623.93	1.73	0	-12371	2695	2665	2645	2615	2595	2655	2605	200	790	500	1680	5	1	40000000	1048	68.95	1.04	12	0.19	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2535	3.35	20240307	5320	-50.75	20230828	2255	16.19	20230726	6.56	N	027050	500	200 억		690475	N	N	0	N	00	N
101	20240313	130346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-5	5	-0.19	143228330	54505	49.90	2630	2640	2615	3425	1845	2635	2627.80	1.73	0	503	2695	2665	2645	2615	2595	2655	2605	200	790	500	1680	5	1	40000000	1052	69.21	1.04	12	0.14	38.00	2529.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.56	N	027050	500	200 억		690475	N	N	0	N	00	N
102	20240313	120343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	5	2	0.19	107996310	41092	37.62	2630	2640	2615	3425	1845	2635	2628.16	1.73	0	8782	2695	2665	2645	2615	2595	2655	2605	200	790	500	1680	5	1	40000000	1056	69.47	1.04	12	0.10	38.00	2529.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.56	N	027050	500	200 억		690475	N	N	0	N	00	N
103	20240313	110342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	0	3	0.00	86423870	32873	30.09	2630	2640	2615	3425	1845	2635	2629.02	1.73	0	8242	2695	2665	2645	2615	2595	2655	2605	200	790	500	1680	5	1	40000000	1054	69.34	1.04	12	0.08	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.56	N	027050	500	200 억		690475	N	N	0	N	00	N
104	20240313	100342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-5	5	-0.19	42360880	16113	14.75	2630	2640	2615	3425	1845	2635	2628.99	1.73	0	-1467	2695	2665	2645	2615	2595	2655	2605	200	790	500	1680	5	1	40000000	1052	69.21	1.04	12	0.04	38.00	2529.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2535	3.75	20240307	5320	-50.56	20230828	2255	16.63	20230726	6.56	N	027050	500	200 억		690475	N	N	0	N	00	N
105	20240313	090342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	0	3	0.00	5762825	2191	2.01	2630	2640	2630	3425	1845	2635	2630.23	1.73	0	-7	2695	2665	2645	2615	2595	2655	2605	200	790	500	1680	5	1	40000000	1054	69.34	1.04	12	0.01	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.56	N	027050	500	200 억		690475	N	N	0	N	00	N
106	20240312	160338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	-35	5	-1.31	289082770	109219	68.02	2670	2675	2625	3470	1870	2670	2646.82	1.78	0	-22384	2736	2702	2636	2602	2536	2720	2620	200	800	500	1700	5	1	40000000	1054	69.34	1.04	12	0.27	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2535	3.94	20240307	5320	-50.47	20230828	2255	16.85	20230726	6.56	N	027050	500	200 억		713769	N	N	110	N	00	N
107	20240312	150338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	-25	5	-0.94	271443795	102530	63.86	2670	2675	2625	3470	1870	2670	2647.46	1.78	0	-21421	2736	2702	2636	2602	2536	2720	2620	200	800	500	1700	5	1	40000000	1058	69.61	1.05	12	0.26	38.00	2529.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2535	4.34	20240307	5320	-50.28	20230828	2255	17.29	20230726	6.56	N	027050	500	200 억		713769	N	N	110	N	00	N
108	20240312	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	-30	5	-1.12	232822390	87876	54.73	2670	2675	2625	3470	1870	2670	2649.44	1.78	0	-21224	2736	2702	2636	2602	2536	2720	2620	200	800	500	1700	5	1	40000000	1056	69.47	1.04	12	0.22	38.00	2529.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.56	N	027050	500	200 억		713769	N	N	110	N	00	N
109	20240312	130327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	-10	5	-0.37	171770560	64797	40.36	2670	2675	2625	3470	1870	2670	2650.90	1.78	0	-18493	2736	2702	2636	2602	2536	2720	2620	200	800	500	1700	5	1	40000000	1064	70.00	1.05	12	0.16	38.00	2529.00	5320	20230828	-50.00	2255	20230726	17.96	3025	-12.07	20240111	2535	4.93	20240307	5320	-50.00	20230828	2255	17.96	20230726	6.56	N	027050	500	200 억		713769	N	N	110	N	00	N
110	20240312	120339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	-30	5	-1.12	140871425	53172	33.12	2670	2675	2625	3470	1870	2670	2649.35	1.78	0	-11645	2736	2702	2636	2602	2536	2720	2620	200	800	500	1700	5	1	40000000	1056	69.47	1.04	12	0.13	38.00	2529.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.56	N	027050	500	200 억		713769	N	N	110	N	00	N
111	20240312	110339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2655	-15	5	-0.56	95225525	35927	22.38	2670	2675	2625	3470	1870	2670	2650.52	1.78	0	-5687	2736	2702	2636	2602	2536	2720	2620	200	800	500	1700	5	1	40000000	1062	69.87	1.05	12	0.09	38.00	2529.00	5320	20230828	-50.09	2255	20230726	17.74	3025	-12.23	20240111	2535	4.73	20240307	5320	-50.09	20230828	2255	17.74	20230726	6.56	N	027050	500	200 억		713769	N	N	110	N	00	N
112	20240312	100338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	-30	5	-1.12	61271490	23128	14.40	2670	2675	2625	3470	1870	2670	2649.23	1.78	0	-5498	2736	2702	2636	2602	2536	2720	2620	200	800	500	1700	5	1	40000000	1056	69.47	1.04	12	0.06	38.00	2529.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2535	4.14	20240307	5320	-50.38	20230828	2255	17.07	20230726	6.56	N	027050	500	200 억		713769	N	N	110	N	00	N
113	20240312	090337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	-20	5	-0.75	25614130	9613	5.99	2670	2675	2645	3470	1870	2670	2664.53	1.78	0	-4024	2736	2702	2636	2602	2536	2720	2620	200	800	500	1700	5	1	40000000	1060	69.74	1.05	12	0.02	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.56	N	027050	500	200 억		713769	N	N	110	N	00	N
114	20240311	160337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	90	2	3.49	418005990	159495	189.08	2580	2670	2570	3350	1810	2580	2620.81	1.67	0	47271	2613	2596	2578	2561	2543	2597	2562	200	770	500	1650	5	1	40000000	1068	70.26	1.06	12	0.40	38.00	2529.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2535	5.33	20240307	5320	-49.81	20230828	2255	18.40	20230726	6.59	N	027050	500	200 억		666638	N	N	110	N	00	N
115	20240311	150338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2665	85	2	3.29	399067690	152378	180.64	2580	2670	2570	3350	1810	2580	2618.95	1.67	0	46886	2613	2596	2578	2561	2543	2597	2562	200	770	500	1650	5	1	40000000	1066	70.13	1.05	12	0.38	38.00	2529.00	5320	20230828	-49.91	2255	20230726	18.18	3025	-11.90	20240111	2535	5.13	20240307	5320	-49.91	20230828	2255	18.18	20230726	6.59	N	027050	500	200 억		666638	N	N	0	N	00	N
116	20240311	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	70	2	2.71	330969475	126726	150.23	2580	2650	2570	3350	1810	2580	2611.71	1.67	0	46970	2613	2596	2578	2561	2543	2597	2562	200	770	500	1650	5	1	40000000	1060	69.74	1.05	12	0.32	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2535	4.54	20240307	5320	-50.19	20230828	2255	17.52	20230726	6.59	N	027050	500	200 억		666638	N	N	0	N	00	N
117	20240311	130339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	45	2	1.74	236290325	90814	107.66	2580	2630	2570	3350	1810	2580	2601.93	1.67	0	35317	2613	2596	2578	2561	2543	2597	2562	200	770	500	1650	5	1	40000000	1050	69.08	1.04	12	0.23	38.00	2529.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2535	3.55	20240307	5320	-50.66	20230828	2255	16.41	20230726	6.59	N	027050	500	200 억		666638	N	N	0	N	00	N
118	20240311	120339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	40	2	1.55	204949680	78848	93.47	2580	2630	2570	3350	1810	2580	2599.31	1.67	0	29230	2613	2596	2578	2561	2543	2597	2562	200	770	500	1650	5	1	40000000	1048	68.95	1.04	12	0.20	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2535	3.35	20240307	5320	-50.75	20230828	2255	16.19	20230726	6.59	N	027050	500	200 억		666638	N	N	0	N	00	N
119	20240311	110336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	40	2	1.55	173874420	66993	79.42	2580	2625	2570	3350	1810	2580	2595.42	1.67	0	28521	2613	2596	2578	2561	2543	2597	2562	200	770	500	1650	5	1	40000000	1048	68.95	1.04	12	0.17	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2535	3.35	20240307	5320	-50.75	20230828	2255	16.19	20230726	6.59	N	027050	500	200 억		666638	N	N	0	N	00	N
120	20240311	100332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	35	2	1.36	139294090	53767	63.74	2580	2615	2570	3350	1810	2580	2590.71	1.67	0	26455	2613	2596	2578	2561	2543	2597	2562	200	770	500	1650	5	1	40000000	1046	68.82	1.03	12	0.13	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2535	3.16	20240307	5320	-50.85	20230828	2255	15.96	20230726	6.59	N	027050	500	200 억		666638	N	N	0	N	00	N
121	20240311	090334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	0	3	0.00	11406210	4421	5.24	2580	2590	2580	3350	1810	2580	2580.01	1.67	0	-3591	2613	2596	2578	2561	2543	2597	2562	200	770	500	1650	5	1	40000000	1032	67.89	1.02	12	0.01	38.00	2529.00	5320	20230828	-51.50	2255	20230726	14.41	3025	-14.71	20240111	2535	1.78	20240307	5320	-51.50	20230828	2255	14.41	20230726	6.59	N	027050	500	200 억		666638	N	N	0	N	00	N
122	20240308	160336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	15	2	0.58	216942945	84342	56.08	2580	2595	2560	3330	1800	2565	2572.18	1.68	0	-5293	2638	2601	2568	2531	2498	2585	2515	200	765	500	1640	5	1	40000000	1032	67.89	1.02	12	0.21	38.00	2529.00	5320	20230828	-51.50	2255	20230726	14.41	3025	-14.71	20240111	2535	1.78	20240307	5320	-51.50	20230828	2255	14.41	20230726	6.61	N	027050	500	200 억		672260	N	N	2	N	00	N
123	20240308	150335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2570	5	2	0.19	200436975	77926	51.81	2580	2595	2560	3330	1800	2565	2572.15	1.68	0	-5663	2638	2601	2568	2531	2498	2585	2515	200	765	500	1640	5	1	40000000	1028	67.63	1.02	12	0.19	38.00	2529.00	5320	20230828	-51.69	2255	20230726	13.97	3025	-15.04	20240111	2535	1.38	20240307	5320	-51.69	20230828	2255	13.97	20230726	6.61	N	027050	500	200 억		672260	N	N	2	N	00	N
124	20240308	140335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2570	5	2	0.19	125042395	48551	32.28	2580	2595	2565	3330	1800	2565	2575.49	1.68	0	-11697	2638	2601	2568	2531	2498	2585	2515	200	765	500	1640	5	1	40000000	1028	67.63	1.02	12	0.12	38.00	2529.00	5320	20230828	-51.69	2255	20230726	13.97	3025	-15.04	20240111	2535	1.38	20240307	5320	-51.69	20230828	2255	13.97	20230726	6.61	N	027050	500	200 억		672260	N	N	2	N	00	N
125	20240308	130333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	0	3	0.00	112289280	43585	28.98	2580	2595	2565	3330	1800	2565	2576.33	1.68	0	-10536	2638	2601	2568	2531	2498	2585	2515	200	765	500	1640	5	1	40000000	1026	67.50	1.01	12	0.11	38.00	2529.00	5320	20230828	-51.79	2255	20230726	13.75	3025	-15.21	20240111	2535	1.18	20240307	5320	-51.79	20230828	2255	13.75	20230726	6.61	N	027050	500	200 억		672260	N	N	2	N	00	N
126	20240308	120334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	15	2	0.58	84308575	32702	21.74	2580	2595	2570	3330	1800	2565	2578.09	1.68	0	-6279	2638	2601	2568	2531	2498	2585	2515	200	765	500	1640	5	1	40000000	1032	67.89	1.02	12	0.08	38.00	2529.00	5320	20230828	-51.50	2255	20230726	14.41	3025	-14.71	20240111	2535	1.78	20240307	5320	-51.50	20230828	2255	14.41	20230726	6.61	N	027050	500	200 억		672260	N	N	2	N	00	N
127	20240308	110334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2575	10	2	0.39	60134615	23328	15.51	2580	2595	2570	3330	1800	2565	2577.79	1.68	0	-5279	2638	2601	2568	2531	2498	2585	2515	200	765	500	1640	5	1	40000000	1030	67.76	1.02	12	0.06	38.00	2529.00	5320	20230828	-51.60	2255	20230726	14.19	3025	-14.88	20240111	2535	1.58	20240307	5320	-51.60	20230828	2255	14.19	20230726	6.61	N	027050	500	200 억		672260	N	N	2	N	00	N
128	20240308	100333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	20	2	0.78	26669265	10327	6.87	2580	2595	2570	3330	1800	2565	2582.48	1.68	0	-2740	2638	2601	2568	2531	2498	2585	2515	200	765	500	1640	5	1	40000000	1034	68.03	1.02	12	0.03	38.00	2529.00	5320	20230828	-51.41	2255	20230726	14.63	3025	-14.55	20240111	2535	1.97	20240307	5320	-51.41	20230828	2255	14.63	20230726	6.61	N	027050	500	200 억		672260	N	N	2	N	00	N
129	20240308	090331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	30	2	1.17	1171365	454	0.30	2580	2595	2580	3330	1800	2565	2580.10	1.68	0	-4	2638	2601	2568	2531	2498	2585	2515	200	765	500	1640	5	1	40000000	1038	68.29	1.03	12	0.00	38.00	2529.00	5320	20230828	-51.22	2255	20230726	15.08	3025	-14.21	20240111	2535	2.37	20240307	5320	-51.22	20230828	2255	15.08	20230726	6.61	N	027050	500	200 억		672260	N	N	2	N	00	N
130	20240307	160333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	-25	5	-0.97	385568145	150308	155.85	2585	2605	2535	3365	1815	2590	2565.19	1.79	0	-42409	2633	2611	2598	2576	2563	2622	2587	200	775	500	1650	5	1	40000000	1026	67.50	1.01	12	0.38	38.00	2529.00	5320	20230828	-51.79	2255	20230726	13.75	3025	-15.21	20240111	2535	1.18	20240307	5320	-51.79	20230828	2255	13.75	20230726	6.64	N	027050	500	200 억		714999	N	N	2	N	00	N
131	20240307	150319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-40	5	-1.54	354313090	138065	143.16	2585	2605	2535	3365	1815	2590	2566.28	1.79	0	-38616	2633	2611	2598	2576	2563	2622	2587	200	775	500	1650	5	1	40000000	1020	67.11	1.01	12	0.35	38.00	2529.00	5320	20230828	-52.07	2255	20230726	13.08	3025	-15.70	20240111	2535	0.59	20240307	5320	-52.07	20230828	2255	13.08	20230726	6.64	N	027050	500	200 억		714999	N	N	0	N	00	N
132	20240307	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-40	5	-1.54	342898825	133585	138.51	2585	2605	2535	3365	1815	2590	2566.90	1.79	0	-39140	2633	2611	2598	2576	2563	2622	2587	200	775	500	1650	5	1	40000000	1020	67.11	1.01	12	0.33	38.00	2529.00	5320	20230828	-52.07	2255	20230726	13.08	3025	-15.70	20240111	2535	0.59	20240307	5320	-52.07	20230828	2255	13.08	20230726	6.64	N	027050	500	200 억		714999	N	N	0	N	00	N
133	20240307	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	-25	5	-0.97	310252740	120797	125.25	2585	2605	2535	3365	1815	2590	2568.38	1.79	0	-39116	2633	2611	2598	2576	2563	2622	2587	200	775	500	1650	5	1	40000000	1026	67.50	1.01	12	0.30	38.00	2529.00	5320	20230828	-51.79	2255	20230726	13.75	3025	-15.21	20240111	2535	1.18	20240307	5320	-51.79	20230828	2255	13.75	20230726	6.64	N	027050	500	200 억		714999	N	N	0	N	00	N
134	20240307	120331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	-30	5	-1.16	268822850	104576	108.43	2585	2605	2535	3365	1815	2590	2570.60	1.79	0	-40985	2633	2611	2598	2576	2563	2622	2587	200	775	500	1650	5	1	40000000	1024	67.37	1.01	12	0.26	38.00	2529.00	5320	20230828	-51.88	2255	20230726	13.53	3025	-15.37	20240111	2535	0.99	20240307	5320	-51.88	20230828	2255	13.53	20230726	6.64	N	027050	500	200 억		714999	N	N	0	N	00	N
135	20240307	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2570	-20	5	-0.77	233332055	90728	94.07	2585	2605	2535	3365	1815	2590	2571.78	1.79	0	-40371	2633	2611	2598	2576	2563	2622	2587	200	775	500	1650	5	1	40000000	1028	67.63	1.02	12	0.23	38.00	2529.00	5320	20230828	-51.69	2255	20230726	13.97	3025	-15.04	20240111	2535	1.38	20240307	5320	-51.69	20230828	2255	13.97	20230726	6.64	N	027050	500	200 억		714999	N	N	0	N	00	N
136	20240307	100331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	-30	5	-1.16	204303985	79428	82.36	2585	2605	2535	3365	1815	2590	2572.19	1.79	0	-36770	2633	2611	2598	2576	2563	2622	2587	200	775	500	1650	5	1	40000000	1024	67.37	1.01	12	0.20	38.00	2529.00	5320	20230828	-51.88	2255	20230726	13.53	3025	-15.37	20240111	2535	0.99	20240307	5320	-51.88	20230828	2255	13.53	20230726	6.64	N	027050	500	200 억		714999	N	N	0	N	00	N
137	20240307	090330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	10	2	0.39	7508240	2900	3.01	2585	2605	2585	3365	1815	2590	2589.05	1.79	0	-41	2633	2611	2598	2576	2563	2622	2587	200	775	500	1650	5	1	40000000	1040	68.42	1.03	12	0.01	38.00	2529.00	5320	20230828	-51.13	2255	20230726	15.30	3025	-14.05	20240111	2585	0.58	20240307	5320	-51.13	20230828	2255	15.30	20230726	6.64	N	027050	500	200 억		714999	N	N	0	N	00	N
138	20240306	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-5	5	-0.19	249107340	95887	90.52	2585	2620	2585	3370	1820	2595	2597.93	1.79	0	-624	2638	2616	2603	2581	2568	2612	2577	200	775	500	1660	5	1	40000000	1036	68.16	1.02	12	0.24	38.00	2529.00	5320	20230828	-51.32	2255	20230726	14.86	3025	-14.38	20240111	2585	0.19	20240306	5320	-51.32	20230828	2255	14.86	20230726	6.61	N	027050	500	200 억		715952	N	N	0	N	00	N
139	20240306	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	5	2	0.19	225002875	86572	81.73	2585	2620	2585	3370	1820	2595	2599.03	1.79	0	1230	2638	2616	2603	2581	2568	2612	2577	200	775	500	1660	5	1	40000000	1040	68.42	1.03	12	0.22	38.00	2529.00	5320	20230828	-51.13	2255	20230726	15.30	3025	-14.05	20240111	2585	0.58	20240306	5320	-51.13	20230828	2255	15.30	20230726	6.61	N	027050	500	200 억		715952	N	N	0	N	00	N
140	20240306	140330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	0	3	0.00	203226290	78175	73.80	2585	2620	2585	3370	1820	2595	2599.63	1.79	0	1016	2638	2616	2603	2581	2568	2612	2577	200	775	500	1660	5	1	40000000	1038	68.29	1.03	12	0.20	38.00	2529.00	5320	20230828	-51.22	2255	20230726	15.08	3025	-14.21	20240111	2585	0.39	20240306	5320	-51.22	20230828	2255	15.08	20230726	6.61	N	027050	500	200 억		715952	N	N	0	N	00	N
141	20240306	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	5	2	0.19	143541445	55174	52.09	2585	2620	2585	3370	1820	2595	2601.61	1.79	0	8458	2638	2616	2603	2581	2568	2612	2577	200	775	500	1660	5	1	40000000	1040	68.42	1.03	12	0.14	38.00	2529.00	5320	20230828	-51.13	2255	20230726	15.30	3025	-14.05	20240111	2585	0.58	20240306	5320	-51.13	20230828	2255	15.30	20230726	6.61	N	027050	500	200 억		715952	N	N	0	N	00	N
142	20240306	120331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	5	2	0.19	117814380	45261	42.73	2585	2620	2585	3370	1820	2595	2603.00	1.79	0	10048	2638	2616	2603	2581	2568	2612	2577	200	775	500	1660	5	1	40000000	1040	68.42	1.03	12	0.11	38.00	2529.00	5320	20230828	-51.13	2255	20230726	15.30	3025	-14.05	20240111	2585	0.58	20240306	5320	-51.13	20230828	2255	15.30	20230726	6.61	N	027050	500	200 억		715952	N	N	0	N	00	N
143	20240306	110330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	15	2	0.58	82916195	31864	30.08	2585	2620	2585	3370	1820	2595	2602.19	1.79	0	8584	2638	2616	2603	2581	2568	2612	2577	200	775	500	1660	5	1	40000000	1044	68.68	1.03	12	0.08	38.00	2529.00	5320	20230828	-50.94	2255	20230726	15.74	3025	-13.72	20240111	2585	0.97	20240306	5320	-50.94	20230828	2255	15.74	20230726	6.61	N	027050	500	200 억		715952	N	N	0	N	00	N
144	20240306	100326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	5	2	0.19	43807525	16876	15.93	2585	2605	2585	3370	1820	2595	2595.85	1.79	0	5427	2638	2616	2603	2581	2568	2612	2577	200	775	500	1660	5	1	40000000	1040	68.42	1.03	12	0.04	38.00	2529.00	5320	20230828	-51.13	2255	20230726	15.30	3025	-14.05	20240111	2585	0.58	20240306	5320	-51.13	20230828	2255	15.30	20230726	6.61	N	027050	500	200 억		715952	N	N	0	N	00	N
145	20240306	090330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	-10	5	-0.39	3898270	1506	1.42	2585	2600	2585	3370	1820	2595	2588.47	1.79	0	-24	2638	2616	2603	2581	2568	2612	2577	200	775	500	1660	5	1	40000000	1034	68.03	1.02	12	0.00	38.00	2529.00	5320	20230828	-51.41	2255	20230726	14.63	3025	-14.55	20240111	2585	0.00	20240306	5320	-51.41	20230828	2255	14.63	20230726	6.61	N	027050	500	200 억		715952	N	N	0	N	00	N
146	20240305	160328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	-20	5	-0.76	274751330	105488	75.88	2595	2625	2590	3395	1835	2615	2604.58	1.84	0	-19210	2651	2632	2616	2597	2581	2642	2607	200	780	500	1670	5	1	40000000	1038	68.29	1.03	12	0.26	38.00	2529.00	5320	20230828	-51.22	2255	20230726	15.08	3025	-14.21	20240111	2590	0.19	20240305	5320	-51.22	20230828	2255	15.08	20230726	6.54	N	027050	500	200 억		735991	N	N	300	N	00	N
147	20240305	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	-20	5	-0.76	262605635	100811	72.52	2595	2625	2590	3395	1835	2615	2604.93	1.84	0	-19105	2651	2632	2616	2597	2581	2642	2607	200	780	500	1670	5	1	40000000	1038	68.29	1.03	12	0.25	38.00	2529.00	5320	20230828	-51.22	2255	20230726	15.08	3025	-14.21	20240111	2590	0.19	20240305	5320	-51.22	20230828	2255	15.08	20230726	6.54	N	027050	500	200 억		735991	N	N	300	N	00	N
148	20240305	140324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	-10	5	-0.38	228507525	87683	63.07	2595	2625	2590	3395	1835	2615	2606.06	1.84	0	-18590	2651	2632	2616	2597	2581	2642	2607	200	780	500	1670	5	1	40000000	1042	68.55	1.03	12	0.22	38.00	2529.00	5320	20230828	-51.03	2255	20230726	15.52	3025	-13.88	20240111	2590	0.58	20240305	5320	-51.03	20230828	2255	15.52	20230726	6.54	N	027050	500	200 억		735991	N	N	300	N	00	N
149	20240305	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	-10	5	-0.38	183021840	70176	50.48	2595	2625	2595	3395	1835	2615	2608.04	1.84	0	-12294	2651	2632	2616	2597	2581	2642	2607	200	780	500	1670	5	1	40000000	1042	68.55	1.03	12	0.18	38.00	2529.00	5320	20230828	-51.03	2255	20230726	15.52	3025	-13.88	20240111	2590	0.58	20240227	5320	-51.03	20230828	2255	15.52	20230726	6.54	N	027050	500	200 억		735991	N	N	300	N	00	N
150	20240305	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	135088510	51775	37.24	2595	2625	2595	3395	1835	2615	2609.15	1.84	0	-7257	2651	2632	2616	2597	2581	2642	2607	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.13	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.54	N	027050	500	200 억		735991	N	N	300	N	00	N
151	20240305	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	114114095	43735	31.46	2595	2625	2595	3395	1835	2615	2609.22	1.84	0	-4588	2651	2632	2616	2597	2581	2642	2607	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.11	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.54	N	027050	500	200 억		735991	N	N	300	N	00	N
152	20240305	100325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	37676745	14424	10.38	2595	2625	2595	3395	1835	2615	2612.09	1.84	0	-1587	2651	2632	2616	2597	2581	2642	2607	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.04	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.54	N	027050	500	200 억		735991	N	N	300	N	00	N
153	20240305	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	5	2	0.19	7534880	2894	2.08	2595	2625	2595	3395	1835	2615	2603.62	1.84	0	468	2651	2632	2616	2597	2581	2642	2607	200	780	500	1670	5	1	40000000	1048	68.95	1.04	12	0.01	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2590	1.16	20240227	5320	-50.75	20230828	2255	16.19	20230726	6.54	N	027050	500	200 억		735991	N	N	300	N	00	N
154	20240304	160324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	357598870	136780	82.22	2610	2635	2600	3395	1835	2615	2614.41	1.88	0	-15388	2725	2670	2640	2585	2555	2655	2570	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.34	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.57	N	027050	500	200 억		751674	N	N	300	N	00	N
155	20240304	150324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	338300250	129392	77.77	2610	2635	2600	3395	1835	2615	2614.54	1.88	0	-14882	2725	2670	2640	2585	2555	2655	2570	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.32	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.57	N	027050	500	200 억		751674	N	N	209	N	00	N
156	20240304	140308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	297961000	113966	68.50	2610	2635	2600	3395	1835	2615	2614.47	1.88	0	-13909	2725	2670	2640	2585	2555	2655	2570	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.28	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.57	N	027050	500	200 억		751674	N	N	209	N	00	N
157	20240304	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	214220185	81921	49.24	2610	2635	2600	3395	1835	2615	2614.96	1.88	0	-3044	2725	2670	2640	2585	2555	2655	2570	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.20	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.57	N	027050	500	200 억		751674	N	N	209	N	00	N
158	20240304	120309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	10	2	0.38	197599510	75575	45.43	2610	2635	2600	3395	1835	2615	2614.61	1.88	0	-2422	2725	2670	2640	2585	2555	2655	2570	200	780	500	1670	5	1	40000000	1050	69.08	1.04	12	0.19	38.00	2529.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2590	1.35	20240227	5320	-50.66	20230828	2255	16.41	20230726	6.57	N	027050	500	200 억		751674	N	N	209	N	00	N
159	20240304	110321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	-5	5	-0.19	142949785	54700	32.88	2610	2635	2600	3395	1835	2615	2613.34	1.88	0	2454	2725	2670	2640	2585	2555	2655	2570	200	780	500	1670	5	1	40000000	1044	68.68	1.03	12	0.14	38.00	2529.00	5320	20230828	-50.94	2255	20230726	15.74	3025	-13.72	20240111	2590	0.77	20240227	5320	-50.94	20230828	2255	15.74	20230726	6.57	N	027050	500	200 억		751674	N	N	209	N	00	N
160	20240304	100322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	90829965	34734	20.88	2610	2635	2600	3395	1835	2615	2615.02	1.88	0	5615	2725	2670	2640	2585	2555	2655	2570	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.09	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.57	N	027050	500	200 억		751674	N	N	209	N	00	N
161	20240304	090321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	-5	5	-0.19	9465925	3630	2.18	2610	2630	2600	3395	1835	2615	2607.69	1.88	0	413	2725	2670	2640	2585	2555	2655	2570	200	780	500	1670	5	1	40000000	1044	68.68	1.03	12	0.01	38.00	2529.00	5320	20230828	-50.94	2255	20230726	15.74	3025	-13.72	20240111	2590	0.77	20240227	5320	-50.94	20230828	2255	15.74	20230726	6.57	N	027050	500	200 억		751674	N	N	209	N	00	N