KissMeData/033500/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	160415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	80	2	0.66	1832835620	150823	91.03	12150	12370	12000	15730	8470	12100	12152.17	10.19	0	202	12440	12270	12160	11990	11880	12215	11935	153	3630	500	9190	10	1	29989494	3653	43.04	2.32	12	0.50	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12500	-2.56	20240327	11290	7.88	20240228	15220	-19.97	20230719	10570	15.23	20230413	2.51	N	033500	500	153 억		3055910	N	N	48	N	00	N
3	20240329	150416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	80	2	0.66	1789037170	147225	88.86	12150	12370	12000	15730	8470	12100	12151.72	10.19	0	-92	12440	12270	12160	11990	11880	12215	11935	153	3630	500	9190	10	1	29989494	3653	43.04	2.32	12	0.49	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12500	-2.56	20240327	11290	7.88	20240228	15220	-19.97	20230719	10570	15.23	20230413	2.51	N	033500	500	153 억		3055910	N	N	1	N	00	N
4	20240329	140411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12260	160	2	1.32	1665198910	137104	82.75	12150	12370	12000	15730	8470	12100	12145.52	10.19	0	3218	12440	12270	12160	11990	11880	12215	11935	153	3630	500	9190	10	1	29989494	3677	43.32	2.33	12	0.46	283.00	5255.00	15220	20230719	-19.45	10140	20230327	20.91	12500	-1.92	20240327	11290	8.59	20240228	15220	-19.45	20230719	10570	15.99	20230413	2.51	N	033500	500	153 억		3055910	N	N	1	N	00	N
5	20240329	130408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	100	2	0.83	1361486830	112340	67.80	12150	12280	12000	15730	8470	12100	12119.34	10.19	0	4561	12440	12270	12160	11990	11880	12215	11935	153	3630	500	9190	10	1	29989494	3659	43.11	2.32	12	0.37	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	12500	-2.40	20240327	11290	8.06	20240228	15220	-19.84	20230719	10570	15.42	20230413	2.51	N	033500	500	153 억		3055910	N	N	1	N	00	N
6	20240329	120411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	100	2	0.83	1096038020	90595	54.68	12150	12280	12000	15730	8470	12100	12098.22	10.19	0	3681	12440	12270	12160	11990	11880	12215	11935	153	3630	500	9190	10	1	29989494	3659	43.11	2.32	12	0.30	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	12500	-2.40	20240327	11290	8.06	20240228	15220	-19.84	20230719	10570	15.42	20230413	2.51	N	033500	500	153 억		3055910	N	N	1	N	00	N
7	20240329	110407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	-70	5	-0.58	631994460	52439	31.65	12150	12200	12000	15730	8470	12100	12051.99	10.19	0	275	12440	12270	12160	11990	11880	12215	11935	153	3630	500	9190	10	1	29989494	3608	42.51	2.29	12	0.17	283.00	5255.00	15220	20230719	-20.96	10140	20230327	18.64	12500	-3.76	20240327	11290	6.55	20240228	15220	-20.96	20230719	10570	13.81	20230413	2.51	N	033500	500	153 억		3055910	N	N	1	N	00	N
8	20240329	100409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12040	-60	5	-0.50	470377810	39035	23.56	12150	12200	12000	15730	8470	12100	12050.16	10.19	0	-1140	12440	12270	12160	11990	11880	12215	11935	153	3630	500	9190	10	1	29989494	3611	42.54	2.29	12	0.13	283.00	5255.00	15220	20230719	-20.89	10140	20230327	18.74	12500	-3.68	20240327	11290	6.64	20240228	15220	-20.89	20230719	10570	13.91	20230413	2.51	N	033500	500	153 억		3055910	N	N	1	N	00	N
9	20240329	090406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	60	2	0.50	44497660	3661	2.21	12150	12200	12110	15730	8470	12100	12154.51	10.19	0	-1147	12440	12270	12160	11990	11880	12215	11935	153	3630	500	9190	10	1	29989494	3647	42.97	2.31	12	0.01	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	12500	-2.72	20240327	11290	7.71	20240228	15220	-20.11	20230719	10570	15.04	20230413	2.51	N	033500	500	153 억		3055910	N	N	1	N	00	N
10	20240328	160411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	-100	5	-0.82	2011584510	165547	81.08	12110	12330	12050	15860	8540	12200	12151.15	10.14	0	16046	12693	12446	12253	12006	11813	12350	11910	153	3660	500	9270	10	1	29989494	3629	42.76	2.30	12	0.55	283.00	5255.00	15220	20230719	-20.50	10140	20230327	19.33	12500	-3.20	20240327	11290	7.17	20240228	15220	-20.50	20230719	10250	18.05	20230328	2.51	N	033500	500	153 억		3041662	N	N	1	N	00	N
11	20240328	150410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-60	5	-0.49	1854913130	152606	74.74	12110	12330	12050	15860	8540	12200	12154.92	10.14	0	16354	12693	12446	12253	12006	11813	12350	11910	153	3660	500	9270	10	1	29989494	3641	42.90	2.31	12	0.51	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	12500	-2.88	20240327	11290	7.53	20240228	15220	-20.24	20230719	10250	18.44	20230328	2.51	N	033500	500	153 억		3041662	N	N	8	N	00	N
12	20240328	140406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	-130	5	-1.07	1671782700	137447	67.32	12110	12330	12060	15860	8540	12200	12163.11	10.14	0	14212	12693	12446	12253	12006	11813	12350	11910	153	3660	500	9270	10	1	29989494	3620	42.65	2.30	12	0.46	283.00	5255.00	15220	20230719	-20.70	10140	20230327	19.03	12500	-3.44	20240327	11290	6.91	20240228	15220	-20.70	20230719	10250	17.76	20230328	2.51	N	033500	500	153 억		3041662	N	N	8	N	00	N
13	20240328	130404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	-100	5	-0.82	1375617070	112928	55.31	12110	12330	12060	15860	8540	12200	12181.36	10.14	0	15642	12693	12446	12253	12006	11813	12350	11910	153	3660	500	9270	10	1	29989494	3629	42.76	2.30	12	0.38	283.00	5255.00	15220	20230719	-20.50	10140	20230327	19.33	12500	-3.20	20240327	11290	7.17	20240228	15220	-20.50	20230719	10250	18.05	20230328	2.51	N	033500	500	153 억		3041662	N	N	8	N	00	N
14	20240328	120409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	-110	5	-0.90	1139246720	93388	45.74	12110	12330	12060	15860	8540	12200	12199.07	10.14	0	13247	12693	12446	12253	12006	11813	12350	11910	153	3660	500	9270	10	1	29989494	3626	42.72	2.30	12	0.31	283.00	5255.00	15220	20230719	-20.57	10140	20230327	19.23	12500	-3.28	20240327	11290	7.09	20240228	15220	-20.57	20230719	10250	17.95	20230328	2.51	N	033500	500	153 억		3041662	N	N	8	N	00	N
15	20240328	110407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-20	5	-0.16	840164140	68721	33.66	12110	12330	12110	15860	8540	12200	12225.73	10.14	0	13097	12693	12446	12253	12006	11813	12350	11910	153	3660	500	9270	10	1	29989494	3653	43.04	2.32	12	0.23	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12500	-2.56	20240327	11290	7.88	20240228	15220	-19.97	20230719	10250	18.83	20230328	2.51	N	033500	500	153 억		3041662	N	N	8	N	00	N
16	20240328	100409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	40	2	0.33	514837960	42092	20.62	12110	12330	12110	15860	8540	12200	12231.25	10.14	0	16507	12693	12446	12253	12006	11813	12350	11910	153	3660	500	9270	10	1	29989494	3671	43.25	2.33	12	0.14	283.00	5255.00	15220	20230719	-19.58	10140	20230327	20.71	12500	-2.08	20240327	11290	8.41	20240228	15220	-19.58	20230719	10250	19.41	20230328	2.51	N	033500	500	153 억		3041662	N	N	8	N	00	N
17	20240328	090414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-20	5	-0.16	95100630	7826	3.83	12110	12250	12110	15860	8540	12200	12151.88	10.14	0	3327	12693	12446	12253	12006	11813	12350	11910	153	3660	500	9270	10	1	29989494	3653	43.04	2.32	12	0.03	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12500	-2.56	20240327	11290	7.88	20240228	15220	-19.97	20230719	10250	18.83	20230328	2.51	N	033500	500	153 억		3041662	N	N	8	N	00	N
18	20240327	160412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	-190	5	-1.53	2479628220	202612	76.02	12400	12500	12060	16100	8680	12390	12238.31	10.26	0	-44873	12570	12480	12330	12240	12090	12525	12285	153	3710	500	9410	10	1	29989494	3659	43.11	2.32	12	0.68	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	12500	-2.40	20240327	11290	8.06	20240228	15220	-19.84	20230719	10140	20.32	20230327	2.58	N	033500	500	153 억		3077823	N	N	8	N	00	N
19	20240327	150412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-210	5	-1.69	2340361980	191182	71.74	12400	12500	12060	16100	8680	12390	12241.54	10.26	0	-42370	12570	12480	12330	12240	12090	12525	12285	153	3710	500	9410	10	1	29989494	3653	43.04	2.32	12	0.64	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12500	-2.56	20240327	11290	7.88	20240228	15220	-19.97	20230719	10140	20.12	20230327	2.58	N	033500	500	153 억		3077823	N	N	3	N	00	N
20	20240327	140414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	-270	5	-2.18	1986172220	162057	60.81	12400	12500	12060	16100	8680	12390	12256.01	10.26	0	-34535	12570	12480	12330	12240	12090	12525	12285	153	3710	500	9410	10	1	29989494	3635	42.83	2.31	12	0.54	283.00	5255.00	15220	20230719	-20.37	10140	20230327	19.53	12500	-3.04	20240327	11290	7.35	20240228	15220	-20.37	20230719	10140	19.53	20230327	2.58	N	033500	500	153 억		3077823	N	N	3	N	00	N
21	20240327	130414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	-280	5	-2.26	1802244110	146874	55.11	12400	12500	12060	16100	8680	12390	12270.68	10.26	0	-32080	12570	12480	12330	12240	12090	12525	12285	153	3710	500	9410	10	1	29989494	3632	42.79	2.30	12	0.49	283.00	5255.00	15220	20230719	-20.43	10140	20230327	19.43	12500	-3.12	20240327	11290	7.26	20240228	15220	-20.43	20230719	10140	19.43	20230327	2.58	N	033500	500	153 억		3077823	N	N	3	N	00	N
22	20240327	120414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	-290	5	-2.34	1634825720	133052	49.92	12400	12500	12060	16100	8680	12390	12287.12	10.26	0	-28502	12570	12480	12330	12240	12090	12525	12285	153	3710	500	9410	10	1	29989494	3629	42.76	2.30	12	0.44	283.00	5255.00	15220	20230719	-20.50	10140	20230327	19.33	12500	-3.20	20240327	11290	7.17	20240228	15220	-20.50	20230719	10140	19.33	20230327	2.58	N	033500	500	153 억		3077823	N	N	3	N	00	N
23	20240327	110413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	-270	5	-2.18	1325978760	107512	40.34	12400	12500	12100	16100	8680	12390	12333.31	10.26	0	-25929	12570	12480	12330	12240	12090	12525	12285	153	3710	500	9410	10	1	29989494	3635	42.83	2.31	12	0.36	283.00	5255.00	15220	20230719	-20.37	10140	20230327	19.53	12500	-3.04	20240327	11290	7.35	20240228	15220	-20.37	20230719	10140	19.53	20230327	2.58	N	033500	500	153 억		3077823	N	N	3	N	00	N
24	20240327	100409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12340	-50	5	-0.40	744887240	60033	22.53	12400	12500	12310	16100	8680	12390	12407.96	10.26	0	-21639	12570	12480	12330	12240	12090	12525	12285	153	3710	500	9410	10	1	29989494	3701	43.60	2.35	12	0.20	283.00	5255.00	15220	20230719	-18.92	10140	20230327	21.70	12500	-1.28	20240327	11290	9.30	20240228	15220	-18.92	20230719	10140	21.70	20230327	2.58	N	033500	500	153 억		3077823	N	N	3	N	00	N
25	20240327	090414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12370	-20	5	-0.16	74780530	6043	2.27	12400	12410	12350	16100	8680	12390	12374.74	10.26	0	-1287	12570	12480	12330	12240	12090	12525	12285	153	3710	500	9410	10	1	29989494	3710	43.71	2.35	12	0.02	283.00	5255.00	15220	20230719	-18.73	10140	20230327	21.99	12450	-0.64	20240319	11290	9.57	20240228	15220	-18.73	20230719	10140	21.99	20230327	2.58	N	033500	500	153 억		3077823	N	N	3	N	00	N
26	20240326	160347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12390	250	2	2.06	3257973640	264575	171.63	12260	12420	12180	15780	8500	12140	12313.94	10.00	0	76451	12453	12296	12173	12016	11893	12235	11955	153	3640	500	9220	10	1	29989494	3716	43.78	2.36	12	0.88	283.00	5255.00	15220	20230719	-18.59	10140	20230327	22.19	12450	-0.48	20240319	11290	9.74	20240228	15220	-18.59	20230719	10140	22.19	20230327	2.56	N	033500	500	153 억		3000111	N	N	3	N	00	N
27	20240326	150407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12380	240	2	1.98	3086052990	250694	162.63	12260	12420	12180	15780	8500	12140	12310.04	10.00	0	77567	12453	12296	12173	12016	11893	12235	11955	153	3640	500	9220	10	1	29989494	3713	43.75	2.36	12	0.84	283.00	5255.00	15220	20230719	-18.66	10140	20230327	22.09	12450	-0.56	20240319	11290	9.65	20240228	15220	-18.66	20230719	10140	22.09	20230327	2.56	N	033500	500	153 억		3000111	N	N	1	N	00	N
28	20240326	140405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12310	170	2	1.40	2834269180	230311	149.41	12260	12420	12180	15780	8500	12140	12306.27	10.00	0	71419	12453	12296	12173	12016	11893	12235	11955	153	3640	500	9220	10	1	29989494	3692	43.50	2.34	12	0.77	283.00	5255.00	15220	20230719	-19.12	10140	20230327	21.40	12450	-1.12	20240319	11290	9.03	20240228	15220	-19.12	20230719	10140	21.40	20230327	2.56	N	033500	500	153 억		3000111	N	N	1	N	00	N
29	20240326	130405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12310	170	2	1.40	2716820340	220772	143.22	12260	12420	12180	15780	8500	12140	12306.00	10.00	0	69603	12453	12296	12173	12016	11893	12235	11955	153	3640	500	9220	10	1	29989494	3692	43.50	2.34	12	0.74	283.00	5255.00	15220	20230719	-19.12	10140	20230327	21.40	12450	-1.12	20240319	11290	9.03	20240228	15220	-19.12	20230719	10140	21.40	20230327	2.56	N	033500	500	153 억		3000111	N	N	1	N	00	N
30	20240326	120406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12360	220	2	1.81	2586457570	210207	136.36	12260	12420	12180	15780	8500	12140	12304.34	10.00	0	67808	12453	12296	12173	12016	11893	12235	11955	153	3640	500	9220	10	1	29989494	3707	43.67	2.35	12	0.70	283.00	5255.00	15220	20230719	-18.79	10140	20230327	21.89	12450	-0.72	20240319	11290	9.48	20240228	15220	-18.79	20230719	10140	21.89	20230327	2.56	N	033500	500	153 억		3000111	N	N	1	N	00	N
31	20240326	110400	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12360	220	2	1.81	2383324410	193769	125.70	12260	12420	12180	15780	8500	12140	12299.82	10.00	0	64580	12453	12296	12173	12016	11893	12235	11955	153	3640	500	9220	10	1	29989494	3707	43.67	2.35	12	0.65	283.00	5255.00	15220	20230719	-18.79	10140	20230327	21.89	12450	-0.72	20240319	11290	9.48	20240228	15220	-18.79	20230719	10140	21.89	20230327	2.56	N	033500	500	153 억		3000111	N	N	1	N	00	N
32	20240326	100408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12310	170	2	1.40	1289904510	105302	68.31	12260	12330	12180	15780	8500	12140	12249.57	10.00	0	36809	12453	12296	12173	12016	11893	12235	11955	153	3640	500	9220	10	1	29989494	3692	43.50	2.34	12	0.35	283.00	5255.00	15220	20230719	-19.12	10140	20230327	21.40	12450	-1.12	20240319	11290	9.03	20240228	15220	-19.12	20230719	10140	21.40	20230327	2.56	N	033500	500	153 억		3000111	N	N	1	N	00	N
33	20240326	090405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	160	2	1.32	232903280	18962	12.30	12260	12330	12260	15780	8500	12140	12282.63	10.00	0	6951	12453	12296	12173	12016	11893	12235	11955	153	3640	500	9220	10	1	29989494	3689	43.46	2.34	12	0.06	283.00	5255.00	15220	20230719	-19.19	10140	20230327	21.30	12450	-1.20	20240319	11290	8.95	20240228	15220	-19.19	20230719	10140	21.30	20230327	2.56	N	033500	500	153 억		3000111	N	N	1	N	00	N
34	20240325	160418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-110	5	-0.90	1793021430	147796	101.77	12330	12330	12050	15920	8580	12250	12131.68	9.92	0	26449	12430	12340	12220	12130	12010	12385	12175	153	3670	500	9310	10	1	29989494	3641	42.90	2.31	12	0.49	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	12450	-2.49	20240319	11290	7.53	20240228	15220	-20.24	20230719	10140	19.72	20230327	2.52	N	033500	500	153 억		2973565	N	N	1	N	00	N
35	20240325	150421	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	-120	5	-0.98	1702230900	140308	96.61	12330	12330	12050	15920	8580	12250	12132.06	9.92	0	24762	12430	12340	12220	12130	12010	12385	12175	153	3670	500	9310	10	1	29989494	3638	42.86	2.31	12	0.47	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	12450	-2.57	20240319	11290	7.44	20240228	15220	-20.30	20230719	10140	19.63	20230327	2.52	N	033500	500	153 억		2973565	N	N	214	N	00	N
36	20240325	140419	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	-130	5	-1.06	1370635720	112957	77.78	12330	12330	12050	15920	8580	12250	12134.08	9.92	0	18992	12430	12340	12220	12130	12010	12385	12175	153	3670	500	9310	10	1	29989494	3635	42.83	2.31	12	0.38	283.00	5255.00	15220	20230719	-20.37	10140	20230327	19.53	12450	-2.65	20240319	11290	7.35	20240228	15220	-20.37	20230719	10140	19.53	20230327	2.52	N	033500	500	153 억		2973565	N	N	214	N	00	N
37	20240325	130420	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12080	-170	5	-1.39	1279965050	105464	72.62	12330	12330	12050	15920	8580	12250	12136.45	9.92	0	17082	12430	12340	12220	12130	12010	12385	12175	153	3670	500	9310	10	1	29989494	3623	42.69	2.30	12	0.35	283.00	5255.00	15220	20230719	-20.63	10140	20230327	19.13	12450	-2.97	20240319	11290	7.00	20240228	15220	-20.63	20230719	10140	19.13	20230327	2.52	N	033500	500	153 억		2973565	N	N	214	N	00	N
38	20240325	120425	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	-120	5	-0.98	1090878840	89838	61.86	12330	12330	12050	15920	8580	12250	12142.67	9.92	0	14161	12430	12340	12220	12130	12010	12385	12175	153	3670	500	9310	10	1	29989494	3638	42.86	2.31	12	0.30	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	12450	-2.57	20240319	11290	7.44	20240228	15220	-20.30	20230719	10140	19.63	20230327	2.52	N	033500	500	153 억		2973565	N	N	214	N	00	N
39	20240325	110422	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	-80	5	-0.65	949442100	78174	53.83	12330	12330	12050	15920	8580	12250	12145.17	9.92	0	12939	12430	12340	12220	12130	12010	12385	12175	153	3670	500	9310	10	1	29989494	3650	43.00	2.32	12	0.26	283.00	5255.00	15220	20230719	-20.04	10140	20230327	20.02	12450	-2.25	20240319	11290	7.79	20240228	15220	-20.04	20230719	10140	20.02	20230327	2.52	N	033500	500	153 억		2973565	N	N	214	N	00	N
40	20240325	100419	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-110	5	-0.90	636013490	52373	36.06	12330	12330	12050	15920	8580	12250	12143.81	9.92	0	6877	12430	12340	12220	12130	12010	12385	12175	153	3670	500	9310	10	1	29989494	3641	42.90	2.31	12	0.17	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	12450	-2.49	20240319	11290	7.53	20240228	15220	-20.24	20230719	10140	19.72	20230327	2.52	N	033500	500	153 억		2973565	N	N	214	N	00	N
41	20240325	090421	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12260	10	2	0.08	47084990	3833	2.64	12330	12330	12250	15920	8580	12250	12284.61	9.92	0	-464	12430	12340	12220	12130	12010	12385	12175	153	3670	500	9310	10	1	29989494	3677	43.32	2.33	12	0.01	283.00	5255.00	15220	20230719	-19.45	10140	20230327	20.91	12450	-1.53	20240319	11290	8.59	20240228	15220	-19.45	20230719	10140	20.91	20230327	2.52	N	033500	500	153 억		2973565	N	N	214	N	00	N
42	20240322	160418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12250	90	2	0.74	1766681630	144491	82.81	12230	12310	12100	15800	8520	12160	12226.75	9.85	0	19696	12366	12262	12186	12082	12006	12225	12045	153	3640	500	9240	10	1	29989494	3674	43.29	2.33	12	0.48	283.00	5255.00	15220	20230719	-19.51	10140	20230327	20.81	12450	-1.61	20240319	11290	8.50	20240228	15220	-19.51	20230719	10140	20.81	20230327	2.49	N	033500	500	153 억		2953422	N	N	214	N	00	N
43	20240322	150423	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	80	2	0.66	1688654520	138121	79.16	12230	12310	12100	15800	8520	12160	12225.91	9.85	0	18650	12366	12262	12186	12082	12006	12225	12045	153	3640	500	9240	10	1	29989494	3671	43.25	2.33	12	0.46	283.00	5255.00	15220	20230719	-19.58	10140	20230327	20.71	12450	-1.69	20240319	11290	8.41	20240228	15220	-19.58	20230719	10140	20.71	20230327	2.49	N	033500	500	153 억		2953422	N	N	24	N	00	N
44	20240322	140417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	80	2	0.66	1494664730	122292	70.09	12230	12310	12100	15800	8520	12160	12222.10	9.85	0	15331	12366	12262	12186	12082	12006	12225	12045	153	3640	500	9240	10	1	29989494	3671	43.25	2.33	12	0.41	283.00	5255.00	15220	20230719	-19.58	10140	20230327	20.71	12450	-1.69	20240319	11290	8.41	20240228	15220	-19.58	20230719	10140	20.71	20230327	2.49	N	033500	500	153 억		2953422	N	N	24	N	00	N
45	20240322	130420	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	80	2	0.66	1429211130	116944	67.02	12230	12310	12100	15800	8520	12160	12221.33	9.85	0	14618	12366	12262	12186	12082	12006	12225	12045	153	3640	500	9240	10	1	29989494	3671	43.25	2.33	12	0.39	283.00	5255.00	15220	20230719	-19.58	10140	20230327	20.71	12450	-1.69	20240319	11290	8.41	20240228	15220	-19.58	20230719	10140	20.71	20230327	2.49	N	033500	500	153 억		2953422	N	N	24	N	00	N
46	20240322	120414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	30	2	0.25	994211350	81503	46.71	12230	12310	12100	15800	8520	12160	12198.46	9.85	0	15017	12366	12262	12186	12082	12006	12225	12045	153	3640	500	9240	10	1	29989494	3656	43.07	2.32	12	0.27	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	12450	-2.09	20240319	11290	7.97	20240228	15220	-19.91	20230719	10140	20.22	20230327	2.49	N	033500	500	153 억		2953422	N	N	24	N	00	N
47	20240322	110422	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	0	3	0.00	883917150	72460	41.53	12230	12310	12100	15800	8520	12160	12198.69	9.85	0	13792	12366	12262	12186	12082	12006	12225	12045	153	3640	500	9240	10	1	29989494	3647	42.97	2.31	12	0.24	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	12450	-2.33	20240319	11290	7.71	20240228	15220	-20.11	20230719	10140	19.92	20230327	2.49	N	033500	500	153 억		2953422	N	N	24	N	00	N
48	20240322	100418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	50	2	0.41	543938850	44669	25.60	12230	12250	12100	15800	8520	12160	12177.10	9.85	0	9591	12366	12262	12186	12082	12006	12225	12045	153	3640	500	9240	10	1	29989494	3662	43.14	2.32	12	0.15	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	12450	-1.93	20240319	11290	8.15	20240228	15220	-19.78	20230719	10140	20.41	20230327	2.49	N	033500	500	153 억		2953422	N	N	24	N	00	N
49	20240322	090416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	10	2	0.08	109124220	8961	5.14	12230	12230	12160	15800	8520	12160	12177.68	9.85	0	133	12366	12262	12186	12082	12006	12225	12045	153	3640	500	9240	10	1	29989494	3650	43.00	2.32	12	0.03	283.00	5255.00	15220	20230719	-20.04	10140	20230327	20.02	12450	-2.25	20240319	11290	7.79	20240228	15220	-20.04	20230719	10140	20.02	20230327	2.49	N	033500	500	153 억		2953422	N	N	24	N	00	N
50	20240321	160416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	-60	5	-0.49	2112461690	173653	77.72	12270	12290	12110	15880	8560	12220	12164.85	9.77	0	16651	12493	12356	12253	12116	12013	12305	12065	153	3660	500	9280	10	1	29989494	3647	42.97	2.31	12	0.58	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	12450	-2.33	20240319	11290	7.71	20240228	15220	-20.11	20230719	10140	19.92	20230327	2.49	N	033500	500	153 억		2929044	N	N	24	N	00	N
51	20240321	150417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-80	5	-0.65	1986612900	163293	73.09	12270	12290	12110	15880	8560	12220	12165.94	9.77	0	14709	12493	12356	12253	12116	12013	12305	12065	153	3660	500	9280	10	1	29989494	3641	42.90	2.31	12	0.54	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	12450	-2.49	20240319	11290	7.53	20240228	15220	-20.24	20230719	10140	19.72	20230327	2.49	N	033500	500	153 억		2929044	N	N	0	N	00	N
52	20240321	140417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	-70	5	-0.57	1742927860	143209	64.10	12270	12290	12110	15880	8560	12220	12170.52	9.77	0	11305	12493	12356	12253	12116	12013	12305	12065	153	3660	500	9280	10	1	29989494	3644	42.93	2.31	12	0.48	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	12450	-2.41	20240319	11290	7.62	20240228	15220	-20.17	20230719	10140	19.82	20230327	2.49	N	033500	500	153 억		2929044	N	N	0	N	00	N
53	20240321	130415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	-90	5	-0.74	1560565110	128175	57.37	12270	12290	12110	15880	8560	12220	12175.27	9.77	0	10719	12493	12356	12253	12116	12013	12305	12065	153	3660	500	9280	10	1	29989494	3638	42.86	2.31	12	0.43	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	12450	-2.57	20240319	11290	7.44	20240228	15220	-20.30	20230719	10140	19.63	20230327	2.49	N	033500	500	153 억		2929044	N	N	0	N	00	N
54	20240321	120416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-80	5	-0.65	1344295690	110346	49.39	12270	12290	12110	15880	8560	12220	12182.55	9.77	0	6601	12493	12356	12253	12116	12013	12305	12065	153	3660	500	9280	10	1	29989494	3641	42.90	2.31	12	0.37	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	12450	-2.49	20240319	11290	7.53	20240228	15220	-20.24	20230719	10140	19.72	20230327	2.49	N	033500	500	153 억		2929044	N	N	0	N	00	N
55	20240321	110416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-80	5	-0.65	1094036990	89718	40.16	12270	12290	12110	15880	8560	12220	12194.17	9.77	0	2520	12493	12356	12253	12116	12013	12305	12065	153	3660	500	9280	10	1	29989494	3641	42.90	2.31	12	0.30	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	12450	-2.49	20240319	11290	7.53	20240228	15220	-20.24	20230719	10140	19.72	20230327	2.49	N	033500	500	153 억		2929044	N	N	0	N	00	N
56	20240321	100416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12260	40	2	0.33	670995540	54993	24.61	12270	12290	12110	15880	8560	12220	12201.47	9.77	0	14232	12493	12356	12253	12116	12013	12305	12065	153	3660	500	9280	10	1	29989494	3677	43.32	2.33	12	0.18	283.00	5255.00	15220	20230719	-19.45	10140	20230327	20.91	12450	-1.53	20240319	11290	8.59	20240228	15220	-19.45	20230719	10140	20.91	20230327	2.49	N	033500	500	153 억		2929044	N	N	0	N	00	N
57	20240321	090418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	-60	5	-0.49	53864570	4404	1.97	12270	12270	12160	15880	8560	12220	12230.83	9.77	0	-2056	12493	12356	12253	12116	12013	12305	12065	153	3660	500	9280	10	1	29989494	3647	42.97	2.31	12	0.01	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	12450	-2.33	20240319	11290	7.71	20240228	15220	-20.11	20230719	10140	19.92	20230327	2.49	N	033500	500	153 억		2929044	N	N	0	N	00	N
58	20240320	160413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	-50	5	-0.41	2728007950	222746	123.89	12330	12390	12150	15950	8590	12270	12247.17	9.66	0	13647	12636	12452	12266	12082	11896	12360	11990	153	3680	500	9320	10	1	29989494	3665	43.18	2.33	12	0.74	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	12450	-1.85	20240319	11290	8.24	20240228	15220	-19.71	20230719	10140	20.51	20230327	2.61	N	033500	500	153 억		2897198	N	N	4	N	00	N
59	20240320	150414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-90	5	-0.73	2562130700	209165	116.34	12330	12390	12150	15950	8590	12270	12249.33	9.66	0	13072	12636	12452	12266	12082	11896	12360	11990	153	3680	500	9320	10	1	29989494	3653	43.04	2.32	12	0.70	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12450	-2.17	20240319	11290	7.88	20240228	15220	-19.97	20230719	10140	20.12	20230327	2.61	N	033500	500	153 억		2897198	N	N	4	N	00	N
60	20240320	140418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	-70	5	-0.57	2302620140	187903	104.51	12330	12390	12150	15950	8590	12270	12254.30	9.66	0	13312	12636	12452	12266	12082	11896	12360	11990	153	3680	500	9320	10	1	29989494	3659	43.11	2.32	12	0.63	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	12450	-2.01	20240319	11290	8.06	20240228	15220	-19.84	20230719	10140	20.32	20230327	2.61	N	033500	500	153 억		2897198	N	N	4	N	00	N
61	20240320	130419	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-90	5	-0.73	1901415230	155021	86.22	12330	12390	12150	15950	8590	12270	12265.53	9.66	0	5771	12636	12452	12266	12082	11896	12360	11990	153	3680	500	9320	10	1	29989494	3653	43.04	2.32	12	0.52	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12450	-2.17	20240319	11290	7.88	20240228	15220	-19.97	20230719	10140	20.12	20230327	2.61	N	033500	500	153 억		2897198	N	N	4	N	00	N
62	20240320	120417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-90	5	-0.73	1562440320	127214	70.76	12330	12390	12180	15950	8590	12270	12281.98	9.66	0	10975	12636	12452	12266	12082	11896	12360	11990	153	3680	500	9320	10	1	29989494	3653	43.04	2.32	12	0.42	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12450	-2.17	20240319	11290	7.88	20240228	15220	-19.97	20230719	10140	20.12	20230327	2.61	N	033500	500	153 억		2897198	N	N	4	N	00	N
63	20240320	110416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	-50	5	-0.41	1273535260	103555	57.60	12330	12390	12210	15950	8590	12270	12298.15	9.66	0	11384	12636	12452	12266	12082	11896	12360	11990	153	3680	500	9320	10	1	29989494	3665	43.18	2.33	12	0.35	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	12450	-1.85	20240319	11290	8.24	20240228	15220	-19.71	20230719	10140	20.51	20230327	2.61	N	033500	500	153 억		2897198	N	N	4	N	00	N
64	20240320	100413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12350	80	2	0.65	738473860	59935	33.34	12330	12390	12270	15950	8590	12270	12321.25	9.66	0	12706	12636	12452	12266	12082	11896	12360	11990	153	3680	500	9320	10	1	29989494	3704	43.64	2.35	12	0.20	283.00	5255.00	15220	20230719	-18.86	10140	20230327	21.79	12450	-0.80	20240319	11290	9.39	20240228	15220	-18.86	20230719	10140	21.79	20230327	2.61	N	033500	500	153 억		2897198	N	N	4	N	00	N
65	20240320	090411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	30	2	0.24	48278600	3927	2.18	12330	12340	12270	15950	8590	12270	12294.02	9.66	0	-1012	12636	12452	12266	12082	11896	12360	11990	153	3680	500	9320	10	1	29989494	3689	43.46	2.34	12	0.01	283.00	5255.00	15220	20230719	-19.19	10140	20230327	21.30	12450	-1.20	20240319	11290	8.95	20240228	15220	-19.19	20230719	10140	21.30	20230327	2.61	N	033500	500	153 억		2897198	N	N	4	N	00	N
66	20240319	160408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12270	-20	5	-0.16	2199437300	179311	38.10	12400	12450	12080	15970	8610	12290	12266.04	9.65	0	2876	12596	12442	12196	12042	11796	12520	12120	153	3680	500	9340	10	1	29989494	3680	43.36	2.33	12	0.60	283.00	5255.00	15220	20230719	-19.38	10140	20230327	21.01	12450	-1.45	20240319	11290	8.68	20240228	15220	-19.38	20230719	10140	21.01	20230327	2.59	N	033500	500	153 억		2893668	N	N	3	N	00	N
67	20240319	150415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	-70	5	-0.57	2038980390	166215	35.32	12400	12450	12080	15970	8610	12290	12267.13	9.65	0	3067	12596	12442	12196	12042	11796	12520	12120	153	3680	500	9340	10	1	29989494	3665	43.18	2.33	12	0.55	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	12450	-1.85	20240319	11290	8.24	20240228	15220	-19.71	20230719	10140	20.51	20230327	2.59	N	033500	500	153 억		2893668	N	N	23	N	00	N
68	20240319	140415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	-50	5	-0.41	1808265710	147300	31.30	12400	12450	12080	15970	8610	12290	12276.07	9.65	0	2393	12596	12442	12196	12042	11796	12520	12120	153	3680	500	9340	10	1	29989494	3671	43.25	2.33	12	0.49	283.00	5255.00	15220	20230719	-19.58	10140	20230327	20.71	12450	-1.69	20240319	11290	8.41	20240228	15220	-19.58	20230719	10140	20.71	20230327	2.59	N	033500	500	153 억		2893668	N	N	23	N	00	N
69	20240319	130351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-110	5	-0.90	1720627960	140127	29.78	12400	12450	12080	15970	8610	12290	12279.06	9.65	0	781	12596	12442	12196	12042	11796	12520	12120	153	3680	500	9340	10	1	29989494	3653	43.04	2.32	12	0.47	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12450	-2.17	20240319	11290	7.88	20240228	15220	-19.97	20230719	10140	20.12	20230327	2.59	N	033500	500	153 억		2893668	N	N	23	N	00	N
70	20240319	120414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	-80	5	-0.65	1636584760	133236	28.31	12400	12450	12080	15970	8610	12290	12283.35	9.65	0	-598	12596	12442	12196	12042	11796	12520	12120	153	3680	500	9340	10	1	29989494	3662	43.14	2.32	12	0.44	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	12450	-1.93	20240319	11290	8.15	20240228	15220	-19.78	20230719	10140	20.41	20230327	2.59	N	033500	500	153 억		2893668	N	N	23	N	00	N
71	20240319	110413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12250	-40	5	-0.33	1497252620	121867	25.90	12400	12450	12080	15970	8610	12290	12285.96	9.65	0	-668	12596	12442	12196	12042	11796	12520	12120	153	3680	500	9340	10	1	29989494	3674	43.29	2.33	12	0.41	283.00	5255.00	15220	20230719	-19.51	10140	20230327	20.81	12450	-1.61	20240319	11290	8.50	20240228	15220	-19.51	20230719	10140	20.81	20230327	2.59	N	033500	500	153 억		2893668	N	N	23	N	00	N
72	20240319	100414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	40	2	0.33	1019501400	82674	17.57	12400	12450	12210	15970	8610	12290	12331.58	9.65	0	4714	12596	12442	12196	12042	11796	12520	12120	153	3680	500	9340	10	1	29989494	3698	43.57	2.35	12	0.28	283.00	5255.00	15220	20230719	-18.99	10140	20230327	21.60	12450	-0.96	20240319	11290	9.21	20240228	15220	-18.99	20230719	10140	21.60	20230327	2.59	N	033500	500	153 억		2893668	N	N	23	N	00	N
73	20240319	090413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12310	20	2	0.16	402195110	32415	6.89	12400	12450	12310	15970	8610	12290	12407.69	9.65	0	-9430	12596	12442	12196	12042	11796	12520	12120	153	3680	500	9340	10	1	29989494	3692	43.50	2.34	12	0.11	283.00	5255.00	15220	20230719	-19.12	10140	20230327	21.40	12450	-1.12	20240319	11290	9.03	20240228	15220	-19.12	20230719	10140	21.40	20230327	2.59	N	033500	500	153 억		2893668	N	N	23	N	00	N
74	20240318	160411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	440	2	3.71	5627033930	460325	104.66	12020	12350	11950	15400	8300	11850	12224.79	9.23	0	126531	12836	12342	11846	11352	10856	12095	11105	153	3550	500	9000	10	1	29989494	3686	43.43	2.34	12	1.53	283.00	5255.00	15220	20230719	-19.25	10140	20230327	21.20	12350	-0.49	20240318	11290	8.86	20240228	15220	-19.25	20230719	10140	21.20	20230327	2.56	N	033500	500	153 억		2768381	N	N	23	N	00	N
75	20240318	150413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12250	400	2	3.38	5154082190	421684	95.88	12020	12350	11950	15400	8300	11850	12223.47	9.23	0	112705	12836	12342	11846	11352	10856	12095	11105	153	3550	500	9000	10	1	29989494	3674	43.29	2.33	12	1.41	283.00	5255.00	15220	20230719	-19.51	10140	20230327	20.81	12350	-0.81	20240318	11290	8.50	20240228	15220	-19.51	20230719	10140	20.81	20230327	2.56	N	033500	500	153 억		2768381	N	N	1156	N	00	N
76	20240318	140411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12270	420	2	3.54	4753292400	389004	88.45	12020	12350	11950	15400	8300	11850	12220.05	9.23	0	109391	12836	12342	11846	11352	10856	12095	11105	153	3550	500	9000	10	1	29989494	3680	43.36	2.33	12	1.30	283.00	5255.00	15220	20230719	-19.38	10140	20230327	21.01	12350	-0.65	20240318	11290	8.68	20240228	15220	-19.38	20230719	10140	21.01	20230327	2.56	N	033500	500	153 억		2768381	N	N	1156	N	00	N
77	20240318	130412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	450	2	3.80	4343288690	355637	80.86	12020	12350	11950	15400	8300	11850	12213.69	9.23	0	101213	12836	12342	11846	11352	10856	12095	11105	153	3550	500	9000	10	1	29989494	3689	43.46	2.34	12	1.19	283.00	5255.00	15220	20230719	-19.19	10140	20230327	21.30	12350	-0.40	20240318	11290	8.95	20240228	15220	-19.19	20230719	10140	21.30	20230327	2.56	N	033500	500	153 억		2768381	N	N	1156	N	00	N
78	20240318	120410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	440	2	3.71	3973772020	325584	74.03	12020	12350	11950	15400	8300	11850	12206.11	9.23	0	96423	12836	12342	11846	11352	10856	12095	11105	153	3550	500	9000	10	1	29989494	3686	43.43	2.34	12	1.09	283.00	5255.00	15220	20230719	-19.25	10140	20230327	21.20	12350	-0.49	20240318	11290	8.86	20240228	15220	-19.25	20230719	10140	21.20	20230327	2.56	N	033500	500	153 억		2768381	N	N	1156	N	00	N
79	20240318	110412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	390	2	3.29	3689076890	302387	68.75	12020	12350	11950	15400	8300	11850	12200.97	9.23	0	93538	12836	12342	11846	11352	10856	12095	11105	153	3550	500	9000	10	1	29989494	3671	43.25	2.33	12	1.01	283.00	5255.00	15220	20230719	-19.58	10140	20230327	20.71	12350	-0.89	20240318	11290	8.41	20240228	15220	-19.58	20230719	10140	20.71	20230327	2.56	N	033500	500	153 억		2768381	N	N	1156	N	00	N
80	20240318	100410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	360	2	3.04	2967949380	243271	55.31	12020	12350	11950	15400	8300	11850	12201.57	9.23	0	90525	12836	12342	11846	11352	10856	12095	11105	153	3550	500	9000	10	1	29989494	3662	43.14	2.32	12	0.81	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	12350	-1.13	20240318	11290	8.15	20240228	15220	-19.78	20230719	10140	20.41	20230327	2.56	N	033500	500	153 억		2768381	N	N	1156	N	00	N
81	20240318	090410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	170	2	1.43	308193990	25625	5.83	12020	12060	11950	15400	8300	11850	12033.99	9.23	0	-2074	12836	12342	11846	11352	10856	12095	11105	153	3550	500	9000	10	1	29989494	3605	42.47	2.29	12	0.09	283.00	5255.00	15220	20230719	-21.02	10140	20230327	18.54	12340	-2.59	20240315	11290	6.47	20240228	15220	-21.02	20230719	10140	18.54	20230327	2.56	N	033500	500	153 억		2768381	N	N	1156	N	00	N
82	20240315	160406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	-280	5	-2.31	5268146970	438837	87.92	12190	12340	11350	15760	8500	12130	12004.90	9.29	0	-16376	12583	12356	12073	11846	11563	12470	11960	153	3630	500	9210	10	1	29989494	3554	41.87	2.25	12	1.46	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	12340	-3.97	20240315	11290	4.96	20240228	15220	-22.14	20230719	10140	16.86	20230327	2.52	N	033500	500	153 억		2786213	N	N	1156	N	00	N
83	20240315	150349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	-400	5	-3.30	5081347550	422988	84.74	12190	12340	11350	15760	8500	12130	12012.98	9.29	0	-13219	12583	12356	12073	11846	11563	12470	11960	153	3630	500	9210	10	1	29989494	3518	41.45	2.23	12	1.41	283.00	5255.00	15220	20230719	-22.93	10140	20230327	15.68	12340	-4.94	20240315	11290	3.90	20240228	15220	-22.93	20230719	10140	15.68	20230327	2.52	N	033500	500	153 억		2786213	N	N	4448	N	00	N
84	20240315	140346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11800	-330	5	-2.72	4794936510	398636	79.86	12190	12340	11350	15760	8500	12130	12028.36	9.29	0	-18997	12583	12356	12073	11846	11563	12470	11960	153	3630	500	9210	10	1	29989494	3539	41.70	2.25	12	1.33	283.00	5255.00	15220	20230719	-22.47	10140	20230327	16.37	12340	-4.38	20240315	11290	4.52	20240228	15220	-22.47	20230719	10140	16.37	20230327	2.52	N	033500	500	153 억		2786213	N	N	4448	N	00	N
85	20240315	130409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	-280	5	-2.31	4563524080	379137	75.96	12190	12340	11350	15760	8500	12130	12036.61	9.29	0	-17165	12583	12356	12073	11846	11563	12470	11960	153	3630	500	9210	10	1	29989494	3554	41.87	2.25	12	1.26	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	12340	-3.97	20240315	11290	4.96	20240228	15220	-22.14	20230719	10140	16.86	20230327	2.52	N	033500	500	153 억		2786213	N	N	4448	N	00	N
86	20240315	120409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11760	-370	5	-3.05	4067698800	336959	67.51	12190	12340	11350	15760	8500	12130	12071.79	9.29	0	-14688	12583	12356	12073	11846	11563	12470	11960	153	3630	500	9210	10	1	29989494	3527	41.55	2.24	12	1.12	283.00	5255.00	15220	20230719	-22.73	10140	20230327	15.98	12340	-4.70	20240315	11290	4.16	20240228	15220	-22.73	20230719	10140	15.98	20230327	2.52	N	033500	500	153 억		2786213	N	N	4448	N	00	N
87	20240315	110407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	-280	5	-2.31	3486944490	287678	57.63	12190	12340	11350	15760	8500	12130	12121.00	9.29	0	2546	12583	12356	12073	11846	11563	12470	11960	153	3630	500	9210	10	1	29989494	3554	41.87	2.25	12	0.96	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	12340	-3.97	20240315	11290	4.96	20240228	15220	-22.14	20230719	10140	16.86	20230327	2.52	N	033500	500	153 억		2786213	N	N	4448	N	00	N
88	20240315	100407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	50	2	0.41	2192640180	179406	35.94	12190	12340	12100	15760	8500	12130	12221.67	9.29	0	-7439	12583	12356	12073	11846	11563	12470	11960	153	3630	500	9210	10	1	29989494	3653	43.04	2.32	12	0.60	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	12340	-1.30	20240315	11290	7.88	20240228	15220	-19.97	20230719	10140	20.12	20230327	2.52	N	033500	500	153 억		2786213	N	N	4448	N	00	N
89	20240315	090408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	110	2	0.91	542975290	44513	8.92	12190	12250	12170	15760	8500	12130	12198.13	9.29	0	3792	12583	12356	12073	11846	11563	12470	11960	153	3630	500	9210	10	1	29989494	3671	43.25	2.33	12	0.15	283.00	5255.00	15220	20230719	-19.58	10140	20230327	20.71	12300	-0.49	20240314	11290	8.41	20240228	15220	-19.58	20230719	10140	20.71	20230327	2.52	N	033500	500	153 억		2786213	N	N	4448	N	00	N
90	20240314	160403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	270	2	2.28	6042327910	496785	242.35	11870	12300	11790	15410	8310	11860	12162.89	9.13	0	38406	12166	12012	11846	11692	11526	11930	11610	153	3550	500	9010	10	1	29989494	3638	42.86	2.31	12	1.66	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	12300	-1.38	20240314	11290	7.44	20240228	15220	-20.30	20230719	10140	19.63	20230327	2.55	N	033500	500	153 억		2736600	N	N	4448	N	00	N
91	20240314	150405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	290	2	2.45	5702197400	468745	228.67	11870	12300	11790	15410	8310	11860	12164.82	9.13	0	38891	12166	12012	11846	11692	11526	11930	11610	153	3550	500	9010	10	1	29989494	3644	42.93	2.31	12	1.56	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	12300	-1.22	20240314	11290	7.62	20240228	15220	-20.17	20230719	10140	19.82	20230327	2.55	N	033500	500	153 억		2736600	N	N	1	N	00	N
92	20240314	140405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	330	2	2.78	5433170110	446676	217.91	11870	12300	11790	15410	8310	11860	12163.56	9.13	0	41635	12166	12012	11846	11692	11526	11930	11610	153	3550	500	9010	10	1	29989494	3656	43.07	2.32	12	1.49	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	12300	-0.89	20240314	11290	7.97	20240228	15220	-19.91	20230719	10140	20.22	20230327	2.55	N	033500	500	153 억		2736600	N	N	1	N	00	N
93	20240314	130405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	350	2	2.95	5061930460	416217	203.05	11870	12300	11790	15410	8310	11860	12161.76	9.13	0	38796	12166	12012	11846	11692	11526	11930	11610	153	3550	500	9010	10	1	29989494	3662	43.14	2.32	12	1.39	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	12300	-0.73	20240314	11290	8.15	20240228	15220	-19.78	20230719	10140	20.41	20230327	2.55	N	033500	500	153 억		2736600	N	N	1	N	00	N
94	20240314	120405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	290	2	2.45	4765011680	391838	191.15	11870	12300	11790	15410	8310	11860	12160.67	9.13	0	40115	12166	12012	11846	11692	11526	11930	11610	153	3550	500	9010	10	1	29989494	3644	42.93	2.31	12	1.31	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	12300	-1.22	20240314	11290	7.62	20240228	15220	-20.17	20230719	10140	19.82	20230327	2.55	N	033500	500	153 억		2736600	N	N	1	N	00	N
95	20240314	110405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12230	370	2	3.12	4153513340	341558	166.63	11870	12300	11790	15410	8310	11860	12160.49	9.13	0	49434	12166	12012	11846	11692	11526	11930	11610	153	3550	500	9010	10	1	29989494	3668	43.22	2.33	12	1.14	283.00	5255.00	15220	20230719	-19.65	10140	20230327	20.61	12300	-0.57	20240314	11290	8.33	20240228	15220	-19.65	20230719	10140	20.61	20230327	2.55	N	033500	500	153 억		2736600	N	N	1	N	00	N
96	20240314	100407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	340	2	2.87	3114706690	256457	125.11	11870	12300	11790	15410	8310	11860	12145.14	9.13	0	38649	12166	12012	11846	11692	11526	11930	11610	153	3550	500	9010	10	1	29989494	3659	43.11	2.32	12	0.86	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	12300	-0.81	20240314	11290	8.06	20240228	15220	-19.84	20230719	10140	20.32	20230327	2.55	N	033500	500	153 억		2736600	N	N	1	N	00	N
97	20240314	090405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11860	0	3	0.00	96206980	8114	3.96	11870	11940	11790	15410	8310	11860	11856.91	9.13	0	-2088	12166	12012	11846	11692	11526	11930	11610	153	3550	500	9010	10	1	29989494	3557	41.91	2.26	12	0.03	283.00	5255.00	15220	20230719	-22.08	10140	20230327	16.96	12200	-2.79	20240102	11290	5.05	20240228	15220	-22.08	20230719	10140	16.96	20230327	2.55	N	033500	500	153 억		2736600	N	N	1	N	00	N
98	20240313	160401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11860	90	2	0.76	2409452670	203656	221.48	11870	12000	11680	15300	8240	11770	11830.81	9.07	0	15967	12083	11926	11793	11636	11503	11860	11570	153	3530	500	8940	10	1	29989494	3557	41.91	2.26	12	0.68	283.00	5255.00	15220	20230719	-22.08	10140	20230327	16.96	12200	-2.79	20240102	11290	5.05	20240228	15220	-22.08	20230719	10140	16.96	20230327	2.59	N	033500	500	153 억		2719353	N	N	1	N	00	N
99	20240313	150401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11840	70	2	0.59	2209707610	186823	203.17	11870	12000	11680	15300	8240	11770	11827.81	9.07	0	14894	12083	11926	11793	11636	11503	11860	11570	153	3530	500	8940	10	1	29989494	3551	41.84	2.25	12	0.62	283.00	5255.00	15220	20230719	-22.21	10140	20230327	16.77	12200	-2.95	20240102	11290	4.87	20240228	15220	-22.21	20230719	10140	16.77	20230327	2.59	N	033500	500	153 억		2719353	N	N	117	N	00	N
100	20240313	140404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	80	2	0.68	1788299140	151146	164.37	11870	12000	11680	15300	8240	11770	11831.60	9.07	0	8989	12083	11926	11793	11636	11503	11860	11570	153	3530	500	8940	10	1	29989494	3554	41.87	2.25	12	0.50	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	12200	-2.87	20240102	11290	4.96	20240228	15220	-22.14	20230719	10140	16.86	20230327	2.59	N	033500	500	153 억		2719353	N	N	117	N	00	N
101	20240313	130406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11750	-20	5	-0.17	869948270	73734	80.19	11870	11900	11700	15300	8240	11770	11798.47	9.07	0	5606	12083	11926	11793	11636	11503	11860	11570	153	3530	500	8940	10	1	29989494	3524	41.52	2.24	12	0.25	283.00	5255.00	15220	20230719	-22.80	10140	20230327	15.88	12200	-3.69	20240102	11290	4.07	20240228	15220	-22.80	20230719	10140	15.88	20230327	2.59	N	033500	500	153 억		2719353	N	N	117	N	00	N
102	20240313	120403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11710	-60	5	-0.51	774409180	65592	71.33	11870	11900	11700	15300	8240	11770	11806.46	9.07	0	5663	12083	11926	11793	11636	11503	11860	11570	153	3530	500	8940	10	1	29989494	3512	41.38	2.23	12	0.22	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	12200	-4.02	20240102	11290	3.72	20240228	15220	-23.06	20230719	10140	15.48	20230327	2.59	N	033500	500	153 억		2719353	N	N	117	N	00	N
103	20240313	110401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11820	50	2	0.42	679024520	57480	62.51	11870	11900	11700	15300	8240	11770	11813.23	9.07	0	5815	12083	11926	11793	11636	11503	11860	11570	153	3530	500	8940	10	1	29989494	3545	41.77	2.25	12	0.19	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	12200	-3.11	20240102	11290	4.69	20240228	15220	-22.34	20230719	10140	16.57	20230327	2.59	N	033500	500	153 억		2719353	N	N	117	N	00	N
104	20240313	100401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11820	50	2	0.42	326488710	27630	30.05	11870	11900	11700	15300	8240	11770	11816.46	9.07	0	-260	12083	11926	11793	11636	11503	11860	11570	153	3530	500	8940	10	1	29989494	3545	41.77	2.25	12	0.09	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	12200	-3.11	20240102	11290	4.69	20240228	15220	-22.34	20230719	10140	16.57	20230327	2.59	N	033500	500	153 억		2719353	N	N	117	N	00	N
105	20240313	090401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11760	-10	5	-0.08	57420420	4881	5.31	11870	11870	11700	15300	8240	11770	11764.07	9.07	0	-1466	12083	11926	11793	11636	11503	11860	11570	153	3530	500	8940	10	1	29989494	3527	41.55	2.24	12	0.02	283.00	5255.00	15220	20230719	-22.73	10140	20230327	15.98	12200	-3.61	20240102	11290	4.16	20240228	15220	-22.73	20230719	10140	15.98	20230327	2.59	N	033500	500	153 억		2719353	N	N	117	N	00	N
106	20240312	160356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11770	-80	5	-0.68	1079749680	91661	40.45	11930	11950	11660	15400	8300	11850	11779.82	9.12	0	-27944	12283	12066	11733	11516	11183	12175	11625	153	3550	500	9000	10	1	29989494	3530	41.59	2.24	12	0.31	283.00	5255.00	15220	20230719	-22.67	10140	20230327	16.07	12200	-3.52	20240102	11290	4.25	20240228	15220	-22.67	20230719	10140	16.07	20230327	2.57	N	033500	500	153 억		2736436	N	N	117	N	00	N
107	20240312	150357	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11780	-70	5	-0.59	1038929960	88195	38.92	11930	11950	11660	15400	8300	11850	11779.92	9.12	0	-26474	12283	12066	11733	11516	11183	12175	11625	153	3550	500	9000	10	1	29989494	3533	41.63	2.24	12	0.29	283.00	5255.00	15220	20230719	-22.60	10140	20230327	16.17	12200	-3.44	20240102	11290	4.34	20240228	15220	-22.60	20230719	10140	16.17	20230327	2.57	N	033500	500	153 억		2736436	N	N	3574	N	00	N
108	20240312	140354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11690	-160	5	-1.35	949677260	80577	35.56	11930	11950	11660	15400	8300	11850	11785.96	9.12	0	-25040	12283	12066	11733	11516	11183	12175	11625	153	3550	500	9000	10	1	29989494	3506	41.31	2.22	12	0.27	283.00	5255.00	15220	20230719	-23.19	10140	20230327	15.29	12200	-4.18	20240102	11290	3.54	20240228	15220	-23.19	20230719	10140	15.29	20230327	2.57	N	033500	500	153 억		2736436	N	N	3574	N	00	N
109	20240312	130345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11710	-140	5	-1.18	820196320	69494	30.67	11930	11950	11700	15400	8300	11850	11802.40	9.12	0	-23776	12283	12066	11733	11516	11183	12175	11625	153	3550	500	9000	10	1	29989494	3512	41.38	2.23	12	0.23	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	12200	-4.02	20240102	11290	3.72	20240228	15220	-23.06	20230719	10140	15.48	20230327	2.57	N	033500	500	153 억		2736436	N	N	3574	N	00	N
110	20240312	120358	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	-120	5	-1.01	744245200	63016	27.81	11930	11950	11700	15400	8300	11850	11810.42	9.12	0	-21360	12283	12066	11733	11516	11183	12175	11625	153	3550	500	9000	10	1	29989494	3518	41.45	2.23	12	0.21	283.00	5255.00	15220	20230719	-22.93	10140	20230327	15.68	12200	-3.85	20240102	11290	3.90	20240228	15220	-22.93	20230719	10140	15.68	20230327	2.57	N	033500	500	153 억		2736436	N	N	3574	N	00	N
111	20240312	110359	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11790	-60	5	-0.51	504772260	42618	18.81	11930	11950	11750	15400	8300	11850	11844.11	9.12	0	-15594	12283	12066	11733	11516	11183	12175	11625	153	3550	500	9000	10	1	29989494	3536	41.66	2.24	12	0.14	283.00	5255.00	15220	20230719	-22.54	10140	20230327	16.27	12200	-3.36	20240102	11290	4.43	20240228	15220	-22.54	20230719	10140	16.27	20230327	2.57	N	033500	500	153 억		2736436	N	N	3574	N	00	N
112	20240312	100357	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	0	3	0.00	355580930	29971	13.23	11930	11950	11800	15400	8300	11850	11864.17	9.12	0	-11839	12283	12066	11733	11516	11183	12175	11625	153	3550	500	9000	10	1	29989494	3554	41.87	2.25	12	0.10	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	12200	-2.87	20240102	11290	4.96	20240228	15220	-22.14	20230719	10140	16.86	20230327	2.57	N	033500	500	153 억		2736436	N	N	3574	N	00	N
113	20240312	090356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11860	10	2	0.08	92256510	7741	3.42	11930	11950	11850	15400	8300	11850	11917.91	9.12	0	-2220	12283	12066	11733	11516	11183	12175	11625	153	3550	500	9000	10	1	29989494	3557	41.91	2.26	12	0.03	283.00	5255.00	15220	20230719	-22.08	10140	20230327	16.96	12200	-2.79	20240102	11290	5.05	20240228	15220	-22.08	20230719	10140	16.96	20230327	2.57	N	033500	500	153 억		2736436	N	N	3574	N	00	N
114	20240311	160356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	400	2	3.49	2667192740	225792	205.89	11450	11950	11400	14880	8020	11450	11812.29	8.86	0	78449	11703	11576	11493	11366	11283	11535	11325	153	3430	500	8700	10	1	29989494	3554	41.87	2.25	12	0.75	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	12200	-2.87	20240102	11290	4.96	20240228	15220	-22.14	20230719	10140	16.86	20230327	2.59	N	033500	500	153 억		2657813	N	N	3574	N	00	N
115	20240311	150356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11830	380	2	3.32	2462078580	208477	190.11	11450	11950	11400	14880	8020	11450	11809.87	8.86	0	77392	11703	11576	11493	11366	11283	11535	11325	153	3430	500	8700	10	1	29989494	3548	41.80	2.25	12	0.70	283.00	5255.00	15220	20230719	-22.27	10140	20230327	16.67	12200	-3.03	20240102	11290	4.78	20240228	15220	-22.27	20230719	10140	16.67	20230327	2.59	N	033500	500	153 억		2657813	N	N	4	N	00	N
116	20240311	140354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11830	380	2	3.32	2265576010	191875	174.97	11450	11950	11400	14880	8020	11450	11807.60	8.86	0	75746	11703	11576	11493	11366	11283	11535	11325	153	3430	500	8700	10	1	29989494	3548	41.80	2.25	12	0.64	283.00	5255.00	15220	20230719	-22.27	10140	20230327	16.67	12200	-3.03	20240102	11290	4.78	20240228	15220	-22.27	20230719	10140	16.67	20230327	2.59	N	033500	500	153 억		2657813	N	N	4	N	00	N
117	20240311	130357	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11790	340	2	2.97	2075141280	175735	160.25	11450	11950	11400	14880	8020	11450	11808.40	8.86	0	69508	11703	11576	11493	11366	11283	11535	11325	153	3430	500	8700	10	1	29989494	3536	41.66	2.24	12	0.59	283.00	5255.00	15220	20230719	-22.54	10140	20230327	16.27	12200	-3.36	20240102	11290	4.43	20240228	15220	-22.54	20230719	10140	16.27	20230327	2.59	N	033500	500	153 억		2657813	N	N	4	N	00	N
118	20240311	120358	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11790	340	2	2.97	2007856270	170022	155.04	11450	11950	11400	14880	8020	11450	11809.44	8.86	0	67592	11703	11576	11493	11366	11283	11535	11325	153	3430	500	8700	10	1	29989494	3536	41.66	2.24	12	0.57	283.00	5255.00	15220	20230719	-22.54	10140	20230327	16.27	12200	-3.36	20240102	11290	4.43	20240228	15220	-22.54	20230719	10140	16.27	20230327	2.59	N	033500	500	153 억		2657813	N	N	4	N	00	N
119	20240311	110354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11820	370	2	3.23	1786752990	151278	137.95	11450	11950	11400	14880	8020	11450	11811.11	8.86	0	60476	11703	11576	11493	11366	11283	11535	11325	153	3430	500	8700	10	1	29989494	3545	41.77	2.25	12	0.50	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	12200	-3.11	20240102	11290	4.69	20240228	15220	-22.34	20230719	10140	16.57	20230327	2.59	N	033500	500	153 억		2657813	N	N	4	N	00	N
120	20240311	100350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	400	2	3.49	734301280	62730	57.20	11450	11870	11400	14880	8020	11450	11705.83	8.86	0	26059	11703	11576	11493	11366	11283	11535	11325	153	3430	500	8700	10	1	29989494	3554	41.87	2.25	12	0.21	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	12200	-2.87	20240102	11290	4.96	20240228	15220	-22.14	20230719	10140	16.86	20230327	2.59	N	033500	500	153 억		2657813	N	N	4	N	00	N
121	20240311	090352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11420	-30	5	-0.26	14155620	1238	1.13	11450	11480	11400	14880	8020	11450	11433.99	8.86	0	111	11703	11576	11493	11366	11283	11535	11325	153	3430	500	8700	10	1	29989494	3425	40.35	2.17	12	0.00	283.00	5255.00	15220	20230719	-24.97	10140	20230327	12.62	12200	-6.39	20240102	11290	1.15	20240228	15220	-24.97	20230719	10140	12.62	20230327	2.59	N	033500	500	153 억		2657813	N	N	4	N	00	N
122	20240308	160355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11450	-120	5	-1.04	1253111280	109192	184.78	11530	11620	11410	15040	8100	11570	11476.26	8.91	0	-14792	11703	11636	11583	11516	11463	11610	11490	153	3470	500	8790	10	1	29989494	3434	40.46	2.18	12	0.36	283.00	5255.00	15220	20230719	-24.77	10140	20230327	12.92	12200	-6.15	20240102	11290	1.42	20240228	15220	-24.77	20230719	10140	12.92	20230327	2.56	N	033500	500	153 억		2672038	N	N	4	N	00	N
123	20240308	150353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11430	-140	5	-1.21	1124263870	97937	165.74	11530	11620	11410	15040	8100	11570	11479.46	8.91	0	-13634	11703	11636	11583	11516	11463	11610	11490	153	3470	500	8790	10	1	29989494	3428	40.39	2.18	12	0.33	283.00	5255.00	15220	20230719	-24.90	10140	20230327	12.72	12200	-6.31	20240102	11290	1.24	20240228	15220	-24.90	20230719	10140	12.72	20230327	2.56	N	033500	500	153 억		2672038	N	N	16	N	00	N
124	20240308	140352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11430	-140	5	-1.21	1002154120	87253	147.66	11530	11620	11410	15040	8100	11570	11485.61	8.91	0	-12422	11703	11636	11583	11516	11463	11610	11490	153	3470	500	8790	10	1	29989494	3428	40.39	2.18	12	0.29	283.00	5255.00	15220	20230719	-24.90	10140	20230327	12.72	12200	-6.31	20240102	11290	1.24	20240228	15220	-24.90	20230719	10140	12.72	20230327	2.56	N	033500	500	153 억		2672038	N	N	16	N	00	N
125	20240308	130351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11450	-120	5	-1.04	766947930	66669	112.82	11530	11620	11440	15040	8100	11570	11503.82	8.91	0	-8327	11703	11636	11583	11516	11463	11610	11490	153	3470	500	8790	10	1	29989494	3434	40.46	2.18	12	0.22	283.00	5255.00	15220	20230719	-24.77	10140	20230327	12.92	12200	-6.15	20240102	11290	1.42	20240228	15220	-24.77	20230719	10140	12.92	20230327	2.56	N	033500	500	153 억		2672038	N	N	16	N	00	N
126	20240308	120353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11470	-100	5	-0.86	649517680	56416	95.47	11530	11620	11470	15040	8100	11570	11513.00	8.91	0	-4047	11703	11636	11583	11516	11463	11610	11490	153	3470	500	8790	10	1	29989494	3440	40.53	2.18	12	0.19	283.00	5255.00	15220	20230719	-24.64	10140	20230327	13.12	12200	-5.98	20240102	11290	1.59	20240228	15220	-24.64	20230719	10140	13.12	20230327	2.56	N	033500	500	153 억		2672038	N	N	16	N	00	N
127	20240308	110352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11500	-70	5	-0.61	433274630	37588	63.61	11530	11620	11480	15040	8100	11570	11526.94	8.91	0	-823	11703	11636	11583	11516	11463	11610	11490	153	3470	500	8790	10	1	29989494	3449	40.64	2.19	12	0.13	283.00	5255.00	15220	20230719	-24.44	10140	20230327	13.41	12200	-5.74	20240102	11290	1.86	20240228	15220	-24.44	20230719	10140	13.41	20230327	2.56	N	033500	500	153 억		2672038	N	N	16	N	00	N
128	20240308	100351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	-50	5	-0.43	306957860	26603	45.02	11530	11620	11510	15040	8100	11570	11538.47	8.91	0	1375	11703	11636	11583	11516	11463	11610	11490	153	3470	500	8790	10	1	29989494	3455	40.71	2.19	12	0.09	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11290	2.04	20240228	15220	-24.31	20230719	10140	13.61	20230327	2.56	N	033500	500	153 억		2672038	N	N	16	N	00	N
129	20240308	090349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11610	40	2	0.35	14725360	1274	2.16	11530	11620	11530	15040	8100	11570	11558.37	8.91	0	275	11703	11636	11583	11516	11463	11610	11490	153	3470	500	8790	10	1	29989494	3482	41.02	2.21	12	0.00	283.00	5255.00	15220	20230719	-23.72	10140	20230327	14.50	12200	-4.84	20240102	11290	2.83	20240228	15220	-23.72	20230719	10140	14.50	20230327	2.56	N	033500	500	153 억		2672038	N	N	16	N	00	N
130	20240307	160351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11570	-30	5	-0.26	684450180	59066	100.73	11610	11650	11530	15080	8120	11600	11587.88	8.94	0	-9512	11706	11652	11576	11522	11446	11680	11550	153	3480	500	8810	10	1	29989494	3470	40.88	2.20	12	0.20	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	12200	-5.16	20240102	11290	2.48	20240228	15220	-23.98	20230719	10140	14.10	20230327	2.57	N	033500	500	153 억		2681059	N	N	6	N	00	N
131	20240307	150336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11590	-10	5	-0.09	603266330	52040	88.75	11610	11650	11540	15080	8120	11600	11592.35	8.94	0	-8627	11706	11652	11576	11522	11446	11680	11550	153	3480	500	8810	10	1	29989494	3476	40.95	2.21	12	0.17	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	12200	-5.00	20240102	11290	2.66	20240228	15220	-23.85	20230719	10140	14.30	20230327	2.57	N	033500	500	153 억		2681059	N	N	0	N	00	N
132	20240307	140346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11590	-10	5	-0.09	551852250	47599	81.17	11610	11650	11540	15080	8120	11600	11593.77	8.94	0	-7849	11706	11652	11576	11522	11446	11680	11550	153	3480	500	8810	10	1	29989494	3476	40.95	2.21	12	0.16	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	12200	-5.00	20240102	11290	2.66	20240228	15220	-23.85	20230719	10140	14.30	20230327	2.57	N	033500	500	153 억		2681059	N	N	0	N	00	N
133	20240307	130348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	-50	5	-0.43	477248600	41146	70.17	11610	11650	11540	15080	8120	11600	11598.91	8.94	0	-7200	11706	11652	11576	11522	11446	11680	11550	153	3480	500	8810	10	1	29989494	3464	40.81	2.20	12	0.14	283.00	5255.00	15220	20230719	-24.11	10140	20230327	13.91	12200	-5.33	20240102	11290	2.30	20240228	15220	-24.11	20230719	10140	13.91	20230327	2.57	N	033500	500	153 억		2681059	N	N	0	N	00	N
134	20240307	120349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	0	3	0.00	379517780	32694	55.76	11610	11650	11550	15080	8120	11600	11608.19	8.94	0	-5132	11706	11652	11576	11522	11446	11680	11550	153	3480	500	8810	10	1	29989494	3479	40.99	2.21	12	0.11	283.00	5255.00	15220	20230719	-23.78	10140	20230327	14.40	12200	-4.92	20240102	11290	2.75	20240228	15220	-23.78	20230719	10140	14.40	20230327	2.57	N	033500	500	153 억		2681059	N	N	0	N	00	N
135	20240307	110351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11620	20	2	0.17	336092650	28950	49.37	11610	11650	11550	15080	8120	11600	11609.43	8.94	0	-3954	11706	11652	11576	11522	11446	11680	11550	153	3480	500	8810	10	1	29989494	3485	41.06	2.21	12	0.10	283.00	5255.00	15220	20230719	-23.65	10140	20230327	14.60	12200	-4.75	20240102	11290	2.92	20240228	15220	-23.65	20230719	10140	14.60	20230327	2.57	N	033500	500	153 억		2681059	N	N	0	N	00	N
136	20240307	100350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11610	10	2	0.09	218274480	18811	32.08	11610	11650	11550	15080	8120	11600	11603.56	8.94	0	-2350	11706	11652	11576	11522	11446	11680	11550	153	3480	500	8810	10	1	29989494	3482	41.02	2.21	12	0.06	283.00	5255.00	15220	20230719	-23.72	10140	20230327	14.50	12200	-4.84	20240102	11290	2.83	20240228	15220	-23.72	20230719	10140	14.50	20230327	2.57	N	033500	500	153 억		2681059	N	N	0	N	00	N
137	20240307	090347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11620	20	2	0.17	22313420	1923	3.28	11610	11630	11600	15080	8120	11600	11603.50	8.94	0	-1759	11706	11652	11576	11522	11446	11680	11550	153	3480	500	8810	10	1	29989494	3485	41.06	2.21	12	0.01	283.00	5255.00	15220	20230719	-23.65	10140	20230327	14.60	12200	-4.75	20240102	11290	2.92	20240228	15220	-23.65	20230719	10140	14.60	20230327	2.57	N	033500	500	153 억		2681059	N	N	0	N	00	N
138	20240306	160348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	10	2	0.09	675629020	58540	79.35	11590	11630	11500	15060	8120	11590	11541.29	8.97	0	-9046	11916	11752	11666	11502	11416	11710	11460	153	3470	500	8800	10	1	29989494	3479	40.99	2.21	12	0.20	283.00	5255.00	15220	20230719	-23.78	10140	20230327	14.40	12200	-4.92	20240102	11290	2.75	20240228	15220	-23.78	20230719	10140	14.40	20230327	2.59	N	033500	500	153 억		2690982	N	N	0	N	00	N
139	20240306	150347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11570	-20	5	-0.17	618237000	53584	72.64	11590	11630	11500	15060	8120	11590	11537.72	8.97	0	-9406	11916	11752	11666	11502	11416	11710	11460	153	3470	500	8800	10	1	29989494	3470	40.88	2.20	12	0.18	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	12200	-5.16	20240102	11290	2.48	20240228	15220	-23.98	20230719	10140	14.10	20230327	2.59	N	033500	500	153 억		2690982	N	N	0	N	00	N
140	20240306	140348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	-70	5	-0.60	517857340	44901	60.87	11590	11630	11500	15060	8120	11590	11533.31	8.97	0	-7996	11916	11752	11666	11502	11416	11710	11460	153	3470	500	8800	10	1	29989494	3455	40.71	2.19	12	0.15	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11290	2.04	20240228	15220	-24.31	20230719	10140	13.61	20230327	2.59	N	033500	500	153 억		2690982	N	N	0	N	00	N
141	20240306	130348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11540	-50	5	-0.43	460485670	39928	54.12	11590	11630	11500	15060	8120	11590	11532.90	8.97	0	-7482	11916	11752	11666	11502	11416	11710	11460	153	3470	500	8800	10	1	29989494	3461	40.78	2.20	12	0.13	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	12200	-5.41	20240102	11290	2.21	20240228	15220	-24.18	20230719	10140	13.81	20230327	2.59	N	033500	500	153 억		2690982	N	N	0	N	00	N
142	20240306	120349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11510	-80	5	-0.69	398573990	34557	46.84	11590	11630	11500	15060	8120	11590	11533.81	8.97	0	-6743	11916	11752	11666	11502	11416	11710	11460	153	3470	500	8800	10	1	29989494	3452	40.67	2.19	12	0.12	283.00	5255.00	15220	20230719	-24.38	10140	20230327	13.51	12200	-5.66	20240102	11290	1.95	20240228	15220	-24.38	20230719	10140	13.51	20230327	2.59	N	033500	500	153 억		2690982	N	N	0	N	00	N
143	20240306	110347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	-70	5	-0.60	327846180	28415	38.52	11590	11630	11500	15060	8120	11590	11537.79	8.97	0	-6717	11916	11752	11666	11502	11416	11710	11460	153	3470	500	8800	10	1	29989494	3455	40.71	2.19	12	0.09	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	12200	-5.57	20240102	11290	2.04	20240228	15220	-24.31	20230719	10140	13.61	20230327	2.59	N	033500	500	153 억		2690982	N	N	0	N	00	N
144	20240306	100343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11560	-30	5	-0.26	203976600	17674	23.96	11590	11630	11500	15060	8120	11590	11541.05	8.97	0	-2904	11916	11752	11666	11502	11416	11710	11460	153	3470	500	8800	10	1	29989494	3467	40.85	2.20	12	0.06	283.00	5255.00	15220	20230719	-24.05	10140	20230327	14.00	12200	-5.25	20240102	11290	2.39	20240228	15220	-24.05	20230719	10140	14.00	20230327	2.59	N	033500	500	153 억		2690982	N	N	0	N	00	N
145	20240306	090347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11570	-20	5	-0.17	27512260	2374	3.22	11590	11590	11570	15060	8120	11590	11588.99	8.97	0	-982	11916	11752	11666	11502	11416	11710	11460	153	3470	500	8800	10	1	29989494	3470	40.88	2.20	12	0.01	283.00	5255.00	15220	20230719	-23.98	10140	20230327	14.10	12200	-5.16	20240102	11290	2.48	20240228	15220	-23.98	20230719	10140	14.10	20230327	2.59	N	033500	500	153 억		2690982	N	N	0	N	00	N
146	20240305	160345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11590	-130	5	-1.11	855842000	73506	38.82	11730	11830	11580	15230	8210	11720	11643.17	8.98	0	-1571	11926	11822	11676	11572	11426	11750	11500	153	3510	500	8900	10	1	29989494	3476	40.95	2.21	12	0.25	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	12200	-5.00	20240102	11290	2.66	20240228	15220	-23.85	20230719	10140	14.30	20230327	2.65	N	033500	500	153 억		2692802	N	N	21	N	00	N
147	20240305	150347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11590	-130	5	-1.11	806549160	69256	36.58	11730	11830	11580	15230	8210	11720	11645.91	8.98	0	616	11926	11822	11676	11572	11426	11750	11500	153	3510	500	8900	10	1	29989494	3476	40.95	2.21	12	0.23	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	12200	-5.00	20240102	11290	2.66	20240228	15220	-23.85	20230719	10140	14.30	20230327	2.65	N	033500	500	153 억		2692802	N	N	21	N	00	N
148	20240305	140341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	-120	5	-1.02	720750190	61858	32.67	11730	11830	11580	15230	8210	11720	11651.69	8.98	0	916	11926	11822	11676	11572	11426	11750	11500	153	3510	500	8900	10	1	29989494	3479	40.99	2.21	12	0.21	283.00	5255.00	15220	20230719	-23.78	10140	20230327	14.40	12200	-4.92	20240102	11290	2.75	20240228	15220	-23.78	20230719	10140	14.40	20230327	2.65	N	033500	500	153 억		2692802	N	N	21	N	00	N
149	20240305	130344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11590	-130	5	-1.11	657770200	56426	29.80	11730	11830	11580	15230	8210	11720	11657.22	8.98	0	1227	11926	11822	11676	11572	11426	11750	11500	153	3510	500	8900	10	1	29989494	3476	40.95	2.21	12	0.19	283.00	5255.00	15220	20230719	-23.85	10140	20230327	14.30	12200	-5.00	20240102	11290	2.66	20240228	15220	-23.85	20230719	10140	14.30	20230327	2.65	N	033500	500	153 억		2692802	N	N	21	N	00	N
150	20240305	120345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11610	-110	5	-0.94	570819480	48927	25.84	11730	11830	11590	15230	8210	11720	11666.76	8.98	0	2403	11926	11822	11676	11572	11426	11750	11500	153	3510	500	8900	10	1	29989494	3482	41.02	2.21	12	0.16	283.00	5255.00	15220	20230719	-23.72	10140	20230327	14.50	12200	-4.84	20240102	11290	2.83	20240228	15220	-23.72	20230719	10140	14.50	20230327	2.65	N	033500	500	153 억		2692802	N	N	21	N	00	N
151	20240305	110344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11640	-80	5	-0.68	411999530	35244	18.61	11730	11830	11620	15230	8210	11720	11689.92	8.98	0	3016	11926	11822	11676	11572	11426	11750	11500	153	3510	500	8900	10	1	29989494	3491	41.13	2.22	12	0.12	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	12200	-4.59	20240102	11290	3.10	20240228	15220	-23.52	20230719	10140	14.79	20230327	2.65	N	033500	500	153 억		2692802	N	N	21	N	00	N
152	20240305	100342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11670	-50	5	-0.43	293717900	25082	13.25	11730	11830	11650	15230	8210	11720	11710.31	8.98	0	4565	11926	11822	11676	11572	11426	11750	11500	153	3510	500	8900	10	1	29989494	3500	41.24	2.22	12	0.08	283.00	5255.00	15220	20230719	-23.32	10140	20230327	15.09	12200	-4.34	20240102	11290	3.37	20240228	15220	-23.32	20230719	10140	15.09	20230327	2.65	N	033500	500	153 억		2692802	N	N	21	N	00	N
153	20240305	090342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11660	-60	5	-0.51	17534860	1496	0.79	11730	11730	11660	15230	8210	11720	11721.16	8.98	0	-657	11926	11822	11676	11572	11426	11750	11500	153	3510	500	8900	10	1	29989494	3497	41.20	2.22	12	0.00	283.00	5255.00	15220	20230719	-23.39	10140	20230327	14.99	12200	-4.43	20240102	11290	3.28	20240228	15220	-23.39	20230719	10140	14.99	20230327	2.65	N	033500	500	153 억		2692802	N	N	21	N	00	N
154	20240304	160342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11720	-10	5	-0.09	2197835060	188803	140.74	11730	11780	11530	15240	8220	11730	11640.69	8.97	0	3670	11963	11846	11723	11606	11483	11905	11665	153	3510	500	8910	10	1	29989494	3515	41.41	2.23	12	0.63	283.00	5255.00	15220	20230719	-23.00	10140	20230327	15.58	12200	-3.93	20240102	11290	3.81	20240228	15220	-23.00	20230719	10140	15.58	20230327	2.71	N	033500	500	153 억		2690363	N	N	20	N	00	N
155	20240304	150341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11680	-50	5	-0.43	2053407220	176465	131.54	11730	11780	11530	15240	8220	11730	11636.34	8.97	0	1321	11963	11846	11723	11606	11483	11905	11665	153	3510	500	8910	10	1	29989494	3503	41.27	2.22	12	0.59	283.00	5255.00	15220	20230719	-23.26	10140	20230327	15.19	12200	-4.26	20240102	11290	3.45	20240228	15220	-23.26	20230719	10140	15.19	20230327	2.71	N	033500	500	153 억		2690363	N	N	3	N	00	N
156	20240304	140322	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11650	-80	5	-0.68	1617948790	138926	103.56	11730	11780	11530	15240	8220	11730	11646.12	8.97	0	-8553	11963	11846	11723	11606	11483	11905	11665	153	3510	500	8910	10	1	29989494	3494	41.17	2.22	12	0.46	283.00	5255.00	15220	20230719	-23.46	10140	20230327	14.89	12200	-4.51	20240102	11290	3.19	20240228	15220	-23.46	20230719	10140	14.89	20230327	2.71	N	033500	500	153 억		2690363	N	N	3	N	00	N
157	20240304	130339	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	-180	5	-1.53	852150880	73199	54.56	11730	11740	11550	15240	8220	11730	11641.56	8.97	0	-963	11963	11846	11723	11606	11483	11905	11665	153	3510	500	8910	10	1	29989494	3464	40.81	2.20	12	0.24	283.00	5255.00	15220	20230719	-24.11	10140	20230327	13.91	12200	-5.33	20240102	11290	2.30	20240228	15220	-24.11	20230719	10140	13.91	20230327	2.71	N	033500	500	153 억		2690363	N	N	3	N	00	N
158	20240304	120324	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11610	-120	5	-1.02	691229480	59300	44.20	11730	11740	11600	15240	8220	11730	11656.48	8.97	0	979	11963	11846	11723	11606	11483	11905	11665	153	3510	500	8910	10	1	29989494	3482	41.02	2.21	12	0.20	283.00	5255.00	15220	20230719	-23.72	10140	20230327	14.50	12200	-4.84	20240102	11290	2.83	20240228	15220	-23.72	20230719	10140	14.50	20230327	2.71	N	033500	500	153 억		2690363	N	N	3	N	00	N
159	20240304	110337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11620	-110	5	-0.94	556969210	47745	35.59	11730	11740	11600	15240	8220	11730	11665.50	8.97	0	493	11963	11846	11723	11606	11483	11905	11665	153	3510	500	8910	10	1	29989494	3485	41.06	2.21	12	0.16	283.00	5255.00	15220	20230719	-23.65	10140	20230327	14.60	12200	-4.75	20240102	11290	2.92	20240228	15220	-23.65	20230719	10140	14.60	20230327	2.71	N	033500	500	153 억		2690363	N	N	3	N	00	N
160	20240304	100338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11660	-70	5	-0.60	447171620	38314	28.56	11730	11740	11600	15240	8220	11730	11671.23	8.97	0	2073	11963	11846	11723	11606	11483	11905	11665	153	3510	500	8910	10	1	29989494	3497	41.20	2.22	12	0.13	283.00	5255.00	15220	20230719	-23.39	10140	20230327	14.99	12200	-4.43	20240102	11290	3.28	20240228	15220	-23.39	20230719	10140	14.99	20230327	2.71	N	033500	500	153 억		2690363	N	N	3	N	00	N
161	20240304	090338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11710	-20	5	-0.17	69816860	5985	4.46	11730	11730	11600	15240	8220	11730	11665.31	8.97	0	-988	11963	11846	11723	11606	11483	11905	11665	153	3510	500	8910	10	1	29989494	3512	41.38	2.23	12	0.02	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	12200	-4.02	20240102	11290	3.72	20240228	15220	-23.06	20230719	10140	15.48	20230327	2.71	N	033500	500	153 억		2690363	N	N	3	N	00	N