KissMeData/036670/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	70	2	0.92	32778290	4330	94.69	7540	7650	7500	9850	5310	7580	7570.04	2.38	0	-305	7733	7656	7573	7496	7413	7660	7500	56	2270	500	5300	10	1	11270000	862	7.84	0.78	12	0.04	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7800	-1.92	20240320	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.64	N	036670	500	56 억		267807	N	N	0	N	00	N
3	20240329	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	10	2	0.13	30967500	4093	89.50	7540	7650	7500	9850	5310	7580	7565.97	2.38	0	-302	7733	7656	7573	7496	7413	7660	7500	56	2270	500	5300	10	1	11270000	855	7.78	0.77	12	0.04	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.64	N	036670	500	56 억		267807	N	N	0	N	00	N
4	20240329	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	20	2	0.26	27502810	3635	79.49	7540	7650	7500	9850	5310	7580	7566.11	2.38	0	-305	7733	7656	7573	7496	7413	7660	7500	56	2270	500	5300	10	1	11270000	857	7.79	0.77	12	0.03	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.64	N	036670	500	56 억		267807	N	N	0	N	00	N
5	20240329	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	0	3	0.00	25601700	3384	74.00	7540	7650	7500	9850	5310	7580	7565.51	2.38	0	-338	7733	7656	7573	7496	7413	7660	7500	56	2270	500	5300	10	1	11270000	854	7.77	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.64	N	036670	500	56 억		267807	N	N	0	N	00	N
6	20240329	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	30	2	0.40	21006110	2781	60.81	7540	7610	7500	9850	5310	7580	7553.44	2.38	0	-218	7733	7656	7573	7496	7413	7660	7500	56	2270	500	5300	10	1	11270000	858	7.80	0.78	12	0.02	976.00	9814.00	9990	20230419	-23.82	6800	20231026	11.91	7800	-2.44	20240320	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.64	N	036670	500	56 억		267807	N	N	0	N	00	N
7	20240329	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	0	3	0.00	18019170	2388	52.22	7540	7600	7500	9850	5310	7580	7545.72	2.38	0	-165	7733	7656	7573	7496	7413	7660	7500	56	2270	500	5300	10	1	11270000	854	7.77	0.77	12	0.02	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.64	N	036670	500	56 억		267807	N	N	0	N	00	N
8	20240329	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	10	2	0.13	17594170	2332	50.99	7540	7600	7500	9850	5310	7580	7544.67	2.38	0	-124	7733	7656	7573	7496	7413	7660	7500	56	2270	500	5300	10	1	11270000	855	7.78	0.77	12	0.02	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.64	N	036670	500	56 억		267807	N	N	0	N	00	N
9	20240329	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	20	2	0.26	1060900	140	3.06	7540	7600	7540	9850	5310	7580	7577.86	2.38	0	-94	7733	7656	7573	7496	7413	7660	7500	56	2270	500	5300	10	1	11270000	857	7.79	0.77	12	0.00	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.64	N	036670	500	56 억		267807	N	N	0	N	00	N
10	20240328	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-20	5	-0.26	34495490	4573	56.24	7580	7650	7490	9880	5320	7600	7543.30	2.38	0	63	7840	7720	7580	7460	7320	7650	7390	56	2280	500	5320	10	1	11270000	854	7.77	0.77	12	0.04	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.65	N	036670	500	56 억		267736	N	N	0	N	00	N
11	20240328	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-20	5	-0.26	33820870	4484	55.15	7580	7650	7490	9880	5320	7600	7542.57	2.38	0	75	7840	7720	7580	7460	7320	7650	7390	56	2280	500	5320	10	1	11270000	854	7.77	0.77	12	0.04	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.65	N	036670	500	56 억		267736	N	N	0	N	00	N
12	20240328	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	0	3	0.00	32637860	4328	53.23	7580	7650	7490	9880	5320	7600	7541.10	2.38	0	99	7840	7720	7580	7460	7320	7650	7390	56	2280	500	5320	10	1	11270000	857	7.79	0.77	12	0.04	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.65	N	036670	500	56 억		267736	N	N	0	N	00	N
13	20240328	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	0	3	0.00	31134240	4130	50.79	7580	7650	7490	9880	5320	7600	7538.56	2.38	0	217	7840	7720	7580	7460	7320	7650	7390	56	2280	500	5320	10	1	11270000	857	7.79	0.77	12	0.04	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.65	N	036670	500	56 억		267736	N	N	0	N	00	N
14	20240328	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-30	5	-0.39	28225510	3746	46.07	7580	7650	7490	9880	5320	7600	7534.84	2.38	0	214	7840	7720	7580	7460	7320	7650	7390	56	2280	500	5320	10	1	11270000	853	7.76	0.77	12	0.03	976.00	9814.00	9990	20230419	-24.22	6800	20231026	11.32	7800	-2.95	20240320	7050	7.38	20240109	9990	-24.22	20230419	6800	11.32	20231026	0.65	N	036670	500	56 억		267736	N	N	0	N	00	N
15	20240328	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-70	5	-0.92	16887400	2239	27.54	7580	7650	7500	9880	5320	7600	7542.38	2.38	0	-76	7840	7720	7580	7460	7320	7650	7390	56	2280	500	5320	10	1	11270000	849	7.72	0.77	12	0.02	976.00	9814.00	9990	20230419	-24.62	6800	20231026	10.74	7800	-3.46	20240320	7050	6.81	20240109	9990	-24.62	20230419	6800	10.74	20231026	0.65	N	036670	500	56 억		267736	N	N	0	N	00	N
16	20240328	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	0	3	0.00	7863160	1037	12.75	7580	7650	7550	9880	5320	7600	7582.60	2.38	0	-90	7840	7720	7580	7460	7320	7650	7390	56	2280	500	5320	10	1	11270000	857	7.79	0.77	12	0.01	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.65	N	036670	500	56 억		267736	N	N	0	N	00	N
17	20240328	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	50	2	0.66	273430	36	0.44	7580	7650	7580	9880	5320	7600	7595.28	2.38	0	-8	7840	7720	7580	7460	7320	7650	7390	56	2280	500	5320	10	1	11270000	862	7.84	0.78	12	0.00	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7800	-1.92	20240320	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.65	N	036670	500	56 억		267736	N	N	0	N	00	N
18	20240327	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-50	5	-0.65	61437080	8131	115.68	7650	7700	7440	9940	5360	7650	7555.80	2.37	0	104	7856	7752	7616	7512	7376	7805	7565	56	2290	500	5350	10	1	11270000	857	7.79	0.77	12	0.07	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.65	N	036670	500	56 억		267633	N	N	0	N	00	N
19	20240327	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-20	5	-0.26	58017020	7681	109.28	7650	7700	7440	9940	5360	7650	7553.32	2.37	0	-15	7856	7752	7616	7512	7376	7805	7565	56	2290	500	5350	10	1	11270000	860	7.82	0.78	12	0.07	976.00	9814.00	9990	20230419	-23.62	6800	20231026	12.21	7800	-2.18	20240320	7050	8.23	20240109	9990	-23.62	20230419	6800	12.21	20231026	0.65	N	036670	500	56 억		267633	N	N	0	N	00	N
20	20240327	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-30	5	-0.39	55606950	7364	104.77	7650	7700	7440	9940	5360	7650	7551.19	2.37	0	-15	7856	7752	7616	7512	7376	7805	7565	56	2290	500	5350	10	1	11270000	859	7.81	0.78	12	0.07	976.00	9814.00	9990	20230419	-23.72	6800	20231026	12.06	7800	-2.31	20240320	7050	8.09	20240109	9990	-23.72	20230419	6800	12.06	20231026	0.65	N	036670	500	56 억		267633	N	N	0	N	00	N
21	20240327	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-30	5	-0.39	53000100	7022	99.90	7650	7700	7440	9940	5360	7650	7547.72	2.37	0	58	7856	7752	7616	7512	7376	7805	7565	56	2290	500	5350	10	1	11270000	859	7.81	0.78	12	0.06	976.00	9814.00	9990	20230419	-23.72	6800	20231026	12.06	7800	-2.31	20240320	7050	8.09	20240109	9990	-23.72	20230419	6800	12.06	20231026	0.65	N	036670	500	56 억		267633	N	N	0	N	00	N
22	20240327	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-60	5	-0.78	47298570	6276	89.29	7650	7700	7440	9940	5360	7650	7536.42	2.37	0	53	7856	7752	7616	7512	7376	7805	7565	56	2290	500	5350	10	1	11270000	855	7.78	0.77	12	0.06	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.65	N	036670	500	56 억		267633	N	N	0	N	00	N
23	20240327	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	0	3	0.00	10576290	1389	19.76	7650	7700	7600	9940	5360	7650	7614.32	2.37	0	-44	7856	7752	7616	7512	7376	7805	7565	56	2290	500	5350	10	1	11270000	862	7.84	0.78	12	0.01	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7800	-1.92	20240320	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.65	N	036670	500	56 억		267633	N	N	0	N	00	N
24	20240327	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	30	2	0.39	2076120	271	3.86	7650	7700	7650	9940	5360	7650	7660.96	2.37	0	-46	7856	7752	7616	7512	7376	7805	7565	56	2290	500	5350	10	1	11270000	866	7.87	0.78	12	0.00	976.00	9814.00	9990	20230419	-23.12	6800	20231026	12.94	7800	-1.54	20240320	7050	8.94	20240109	9990	-23.12	20230419	6800	12.94	20231026	0.65	N	036670	500	56 억		267633	N	N	0	N	00	N
25	20240327	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	0	3	0.00	275400	36	0.51	7650	7650	7650	9940	5360	7650	7650.00	2.37	0	-3	7856	7752	7616	7512	7376	7805	7565	56	2290	500	5350	10	1	11270000	862	7.84	0.78	12	0.00	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7800	-1.92	20240320	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.65	N	036670	500	56 억		267633	N	N	0	N	00	N
26	20240326	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	70	2	0.92	53528840	7029	36.10	7480	7720	7480	9850	5310	7580	7615.43	2.38	0	-567	7866	7722	7596	7452	7326	7660	7390	56	2270	500	5300	10	1	11270000	862	7.84	0.78	12	0.06	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7800	-1.92	20240320	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.64	N	036670	500	56 억		268189	N	N	0	N	00	N
27	20240326	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	20	2	0.26	48841850	6414	32.94	7480	7720	7480	9850	5310	7580	7614.88	2.38	0	-523	7866	7722	7596	7452	7326	7660	7390	56	2270	500	5300	10	1	11270000	857	7.79	0.77	12	0.06	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7800	-2.56	20240320	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.64	N	036670	500	56 억		268189	N	N	0	N	00	N
28	20240326	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	80	2	1.06	44306380	5818	29.88	7480	7720	7480	9850	5310	7580	7615.40	2.38	0	-366	7866	7722	7596	7452	7326	7660	7390	56	2270	500	5300	10	1	11270000	863	7.85	0.78	12	0.05	976.00	9814.00	9990	20230419	-23.32	6800	20231026	12.65	7800	-1.79	20240320	7050	8.65	20240109	9990	-23.32	20230419	6800	12.65	20231026	0.64	N	036670	500	56 억		268189	N	N	0	N	00	N
29	20240326	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	80	2	1.06	41715020	5480	28.14	7480	7720	7480	9850	5310	7580	7612.23	2.38	0	-215	7866	7722	7596	7452	7326	7660	7390	56	2270	500	5300	10	1	11270000	863	7.85	0.78	12	0.05	976.00	9814.00	9990	20230419	-23.32	6800	20231026	12.65	7800	-1.79	20240320	7050	8.65	20240109	9990	-23.32	20230419	6800	12.65	20231026	0.64	N	036670	500	56 억		268189	N	N	0	N	00	N
30	20240326	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	60	2	0.79	39142160	5144	26.42	7480	7720	7480	9850	5310	7580	7609.28	2.38	0	-203	7866	7722	7596	7452	7326	7660	7390	56	2270	500	5300	10	1	11270000	861	7.83	0.78	12	0.05	976.00	9814.00	9990	20230419	-23.52	6800	20231026	12.35	7800	-2.05	20240320	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.64	N	036670	500	56 억		268189	N	N	0	N	00	N
31	20240326	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	120	2	1.58	36234640	4766	24.47	7480	7720	7480	9850	5310	7580	7602.74	2.38	0	-69	7866	7722	7596	7452	7326	7660	7390	56	2270	500	5300	10	1	11270000	868	7.89	0.78	12	0.04	976.00	9814.00	9990	20230419	-22.92	6800	20231026	13.24	7800	-1.28	20240320	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.64	N	036670	500	56 억		268189	N	N	0	N	00	N
32	20240326	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	140	2	1.85	30276760	3994	20.51	7480	7720	7480	9850	5310	7580	7580.56	2.38	0	471	7866	7722	7596	7452	7326	7660	7390	56	2270	500	5300	10	1	11270000	870	7.91	0.79	12	0.04	976.00	9814.00	9990	20230419	-22.72	6800	20231026	13.53	7800	-1.03	20240320	7050	9.50	20240109	9990	-22.72	20230419	6800	13.53	20231026	0.64	N	036670	500	56 억		268189	N	N	0	N	00	N
33	20240326	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-20	5	-0.26	2736290	365	1.87	7480	7560	7480	9850	5310	7580	7496.68	2.38	0	135	7866	7722	7596	7452	7326	7660	7390	56	2270	500	5300	10	1	11270000	852	7.75	0.77	12	0.00	976.00	9814.00	9990	20230419	-24.32	6800	20231026	11.18	7800	-3.08	20240320	7050	7.23	20240109	9990	-24.32	20230419	6800	11.18	20231026	0.64	N	036670	500	56 억		268189	N	N	0	N	00	N
34	20240325	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-150	5	-1.94	146922210	19467	276.76	7740	7740	7470	10040	5420	7730	7547.24	2.37	0	1495	7863	7796	7703	7636	7543	7750	7590	56	2310	500	5410	10	1	11270000	854	7.77	0.77	12	0.17	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7800	-2.82	20240320	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.65	N	036670	500	56 억		266695	N	N	0	N	00	N
35	20240325	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-170	5	-2.20	141519290	18753	266.61	7740	7740	7470	10040	5420	7730	7546.49	2.37	0	1592	7863	7796	7703	7636	7543	7750	7590	56	2310	500	5410	10	1	11270000	852	7.75	0.77	12	0.17	976.00	9814.00	9990	20230419	-24.32	6800	20231026	11.18	7800	-3.08	20240320	7050	7.23	20240109	9990	-24.32	20230419	6800	11.18	20231026	0.65	N	036670	500	56 억		266695	N	N	0	N	00	N
36	20240325	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-240	5	-3.10	138995540	18419	261.86	7740	7740	7470	10040	5420	7730	7546.31	2.37	0	1611	7863	7796	7703	7636	7543	7750	7590	56	2310	500	5410	10	1	11270000	844	7.67	0.76	12	0.16	976.00	9814.00	9990	20230419	-25.03	6800	20231026	10.15	7800	-3.97	20240320	7050	6.24	20240109	9990	-25.03	20230419	6800	10.15	20231026	0.65	N	036670	500	56 억		266695	N	N	0	N	00	N
37	20240325	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-210	5	-2.72	104836710	13872	197.21	7740	7740	7500	10040	5420	7730	7557.43	2.37	0	1119	7863	7796	7703	7636	7543	7750	7590	56	2310	500	5410	10	1	11270000	848	7.70	0.77	12	0.12	976.00	9814.00	9990	20230419	-24.72	6800	20231026	10.59	7800	-3.59	20240320	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.65	N	036670	500	56 억		266695	N	N	0	N	00	N
38	20240325	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-220	5	-2.85	64481360	8513	121.03	7740	7740	7500	10040	5420	7730	7574.46	2.37	0	409	7863	7796	7703	7636	7543	7750	7590	56	2310	500	5410	10	1	11270000	846	7.69	0.77	12	0.08	976.00	9814.00	9990	20230419	-24.82	6800	20231026	10.44	7800	-3.72	20240320	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.65	N	036670	500	56 억		266695	N	N	0	N	00	N
39	20240325	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-140	5	-1.81	43220060	5692	80.92	7740	7740	7550	10040	5420	7730	7593.12	2.37	0	472	7863	7796	7703	7636	7543	7750	7590	56	2310	500	5410	10	1	11270000	855	7.78	0.77	12	0.05	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7800	-2.69	20240320	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.65	N	036670	500	56 억		266695	N	N	0	N	00	N
40	20240325	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-80	5	-1.03	25480090	3350	47.63	7740	7740	7550	10040	5420	7730	7606.00	2.37	0	376	7863	7796	7703	7636	7543	7750	7590	56	2310	500	5410	10	1	11270000	862	7.84	0.78	12	0.03	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7800	-1.92	20240320	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.65	N	036670	500	56 억		266695	N	N	0	N	00	N
41	20240325	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-50	5	-0.65	692470	90	1.28	7740	7740	7680	10040	5420	7730	7694.11	2.37	0	65	7863	7796	7703	7636	7543	7750	7590	56	2310	500	5410	10	1	11270000	866	7.87	0.78	12	0.00	976.00	9814.00	9990	20230419	-23.12	6800	20231026	12.94	7800	-1.54	20240320	7050	8.94	20240109	9990	-23.12	20230419	6800	12.94	20231026	0.65	N	036670	500	56 억		266695	N	N	0	N	00	N
42	20240322	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	0	3	0.00	53952630	7034	50.26	7770	7770	7610	10040	5420	7730	7670.26	2.37	0	-725	7843	7786	7713	7656	7583	7815	7685	56	2310	500	5410	10	1	11270000	871	7.92	0.79	12	0.06	976.00	9814.00	9990	20230419	-22.62	6800	20231026	13.68	7800	-0.90	20240320	7050	9.65	20240109	9990	-22.62	20230419	6800	13.68	20231026	0.66	N	036670	500	56 억		267398	N	N	0	N	00	N
43	20240322	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	-40	5	-0.52	52510460	6847	48.93	7770	7770	7610	10040	5420	7730	7669.12	2.37	0	-664	7843	7786	7713	7656	7583	7815	7685	56	2310	500	5410	10	1	11270000	867	7.88	0.78	12	0.06	976.00	9814.00	9990	20230419	-23.02	6800	20231026	13.09	7800	-1.41	20240320	7050	9.08	20240109	9990	-23.02	20230419	6800	13.09	20231026	0.66	N	036670	500	56 억		267398	N	N	0	N	00	N
44	20240322	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-30	5	-0.39	41897160	5465	39.05	7770	7770	7610	10040	5420	7730	7666.45	2.37	0	-715	7843	7786	7713	7656	7583	7815	7685	56	2310	500	5410	10	1	11270000	868	7.89	0.78	12	0.05	976.00	9814.00	9990	20230419	-22.92	6800	20231026	13.24	7800	-1.28	20240320	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.66	N	036670	500	56 억		267398	N	N	0	N	00	N
45	20240322	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-60	5	-0.78	39030560	5092	36.39	7770	7770	7610	10040	5420	7730	7665.07	2.37	0	-666	7843	7786	7713	7656	7583	7815	7685	56	2310	500	5410	10	1	11270000	864	7.86	0.78	12	0.05	976.00	9814.00	9990	20230419	-23.22	6800	20231026	12.79	7800	-1.67	20240320	7050	8.79	20240109	9990	-23.22	20230419	6800	12.79	20231026	0.66	N	036670	500	56 억		267398	N	N	0	N	00	N
46	20240322	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-80	5	-1.03	31019750	4047	28.92	7770	7770	7610	10040	5420	7730	7664.88	2.37	0	-660	7843	7786	7713	7656	7583	7815	7685	56	2310	500	5410	10	1	11270000	862	7.84	0.78	12	0.04	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7800	-1.92	20240320	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.66	N	036670	500	56 억		267398	N	N	0	N	00	N
47	20240322	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-60	5	-0.78	13973660	1820	13.01	7770	7770	7650	10040	5420	7730	7677.84	2.37	0	-660	7843	7786	7713	7656	7583	7815	7685	56	2310	500	5410	10	1	11270000	864	7.86	0.78	12	0.02	976.00	9814.00	9990	20230419	-23.22	6800	20231026	12.79	7800	-1.67	20240320	7050	8.79	20240109	9990	-23.22	20230419	6800	12.79	20231026	0.66	N	036670	500	56 억		267398	N	N	0	N	00	N
48	20240322	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-80	5	-1.03	4731840	616	4.40	7770	7770	7650	10040	5420	7730	7681.56	2.37	0	-193	7843	7786	7713	7656	7583	7815	7685	56	2310	500	5410	10	1	11270000	862	7.84	0.78	12	0.01	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7800	-1.92	20240320	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.66	N	036670	500	56 억		267398	N	N	0	N	00	N
49	20240322	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	20	2	0.26	535970	69	0.49	7770	7770	7730	10040	5420	7730	7767.68	2.37	0	-3	7843	7786	7713	7656	7583	7815	7685	56	2310	500	5410	10	1	11270000	873	7.94	0.79	12	0.00	976.00	9814.00	9990	20230419	-22.42	6800	20231026	13.97	7800	-0.64	20240320	7050	9.93	20240109	9990	-22.42	20230419	6800	13.97	20231026	0.66	N	036670	500	56 억		267398	N	N	0	N	00	N
50	20240321	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	-10	5	-0.13	107865660	13994	68.00	7720	7770	7640	10060	5420	7740	7707.91	2.39	0	-2089	7913	7826	7713	7626	7513	7870	7670	56	2320	500	5410	10	1	11270000	871	7.92	0.79	12	0.12	976.00	9814.00	9990	20230419	-22.62	6800	20231026	13.68	7800	-0.90	20240320	7050	9.65	20240109	9990	-22.62	20230419	6800	13.68	20231026	0.66	N	036670	500	56 억		269443	N	N	0	N	00	N
51	20240321	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-30	5	-0.39	101269730	13138	63.84	7720	7770	7640	10060	5420	7740	7708.15	2.39	0	-2047	7913	7826	7713	7626	7513	7870	7670	56	2320	500	5410	10	1	11270000	869	7.90	0.79	12	0.12	976.00	9814.00	9990	20230419	-22.82	6800	20231026	13.38	7800	-1.15	20240320	7050	9.36	20240109	9990	-22.82	20230419	6800	13.38	20231026	0.66	N	036670	500	56 억		269443	N	N	0	N	00	N
52	20240321	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	10	2	0.13	86715170	11254	54.68	7720	7770	7640	10060	5420	7740	7705.28	2.39	0	-1666	7913	7826	7713	7626	7513	7870	7670	56	2320	500	5410	10	1	11270000	873	7.94	0.79	12	0.10	976.00	9814.00	9990	20230419	-22.42	6800	20231026	13.97	7800	-0.64	20240320	7050	9.93	20240109	9990	-22.42	20230419	6800	13.97	20231026	0.66	N	036670	500	56 억		269443	N	N	0	N	00	N
53	20240321	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	0	3	0.00	69631390	9046	43.96	7720	7770	7640	10060	5420	7740	7697.48	2.39	0	-1147	7913	7826	7713	7626	7513	7870	7670	56	2320	500	5410	10	1	11270000	872	7.93	0.79	12	0.08	976.00	9814.00	9990	20230419	-22.52	6800	20231026	13.82	7800	-0.77	20240320	7050	9.79	20240109	9990	-22.52	20230419	6800	13.82	20231026	0.66	N	036670	500	56 억		269443	N	N	0	N	00	N
54	20240321	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-40	5	-0.52	57728060	7502	36.45	7720	7770	7640	10060	5420	7740	7695.02	2.39	0	-640	7913	7826	7713	7626	7513	7870	7670	56	2320	500	5410	10	1	11270000	868	7.89	0.78	12	0.07	976.00	9814.00	9990	20230419	-22.92	6800	20231026	13.24	7800	-1.28	20240320	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.66	N	036670	500	56 억		269443	N	N	0	N	00	N
55	20240321	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	0	3	0.00	47072310	6118	29.73	7720	7770	7640	10060	5420	7740	7694.07	2.39	0	-305	7913	7826	7713	7626	7513	7870	7670	56	2320	500	5410	10	1	11270000	872	7.93	0.79	12	0.05	976.00	9814.00	9990	20230419	-22.52	6800	20231026	13.82	7800	-0.77	20240320	7050	9.79	20240109	9990	-22.52	20230419	6800	13.82	20231026	0.66	N	036670	500	56 억		269443	N	N	0	N	00	N
56	20240321	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-70	5	-0.90	22574900	2943	14.30	7720	7770	7640	10060	5420	7740	7670.71	2.39	0	178	7913	7826	7713	7626	7513	7870	7670	56	2320	500	5410	10	1	11270000	864	7.86	0.78	12	0.03	976.00	9814.00	9990	20230419	-23.22	6800	20231026	12.79	7800	-1.67	20240320	7050	8.79	20240109	9990	-23.22	20230419	6800	12.79	20231026	0.66	N	036670	500	56 억		269443	N	N	0	N	00	N
57	20240321	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	20	2	0.26	1846750	239	1.16	7720	7770	7710	10060	5420	7740	7726.99	2.39	0	-28	7913	7826	7713	7626	7513	7870	7670	56	2320	500	5410	10	1	11270000	875	7.95	0.79	12	0.00	976.00	9814.00	9990	20230419	-22.32	6800	20231026	14.12	7800	-0.51	20240320	7050	10.07	20240109	9990	-22.32	20230419	6800	14.12	20231026	0.66	N	036670	500	56 억		269443	N	N	0	N	00	N
58	20240320	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	90	2	1.18	158133110	20574	131.94	7600	7800	7600	9940	5360	7650	7686.06	2.39	0	411	7803	7726	7663	7586	7523	7695	7555	56	2290	500	5350	10	1	11270000	872	7.93	0.79	12	0.18	976.00	9814.00	9990	20230419	-22.52	6800	20231026	13.82	7800	-0.77	20240320	7050	9.79	20240109	9990	-22.52	20230419	6800	13.82	20231026	0.67	N	036670	500	56 억		269074	N	N	0	N	00	N
59	20240320	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	80	2	1.05	152984180	19908	127.66	7600	7800	7600	9940	5360	7650	7684.56	2.39	0	336	7803	7726	7663	7586	7523	7695	7555	56	2290	500	5350	10	1	11270000	871	7.92	0.79	12	0.18	976.00	9814.00	9990	20230419	-22.62	6800	20231026	13.68	7800	-0.90	20240320	7050	9.65	20240109	9990	-22.62	20230419	6800	13.68	20231026	0.67	N	036670	500	56 억		269074	N	N	0	N	00	N
60	20240320	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	70	2	0.92	136871210	17819	114.27	7600	7800	7600	9940	5360	7650	7681.19	2.39	0	44	7803	7726	7663	7586	7523	7695	7555	56	2290	500	5350	10	1	11270000	870	7.91	0.79	12	0.16	976.00	9814.00	9990	20230419	-22.72	6800	20231026	13.53	7800	-1.03	20240320	7050	9.50	20240109	9990	-22.72	20230419	6800	13.53	20231026	0.67	N	036670	500	56 억		269074	N	N	0	N	00	N
61	20240320	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	60	2	0.78	135673240	17664	113.27	7600	7800	7600	9940	5360	7650	7680.78	2.39	0	40	7803	7726	7663	7586	7523	7695	7555	56	2290	500	5350	10	1	11270000	869	7.90	0.79	12	0.16	976.00	9814.00	9990	20230419	-22.82	6800	20231026	13.38	7800	-1.15	20240320	7050	9.36	20240109	9990	-22.82	20230419	6800	13.38	20231026	0.67	N	036670	500	56 억		269074	N	N	0	N	00	N
62	20240320	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	30	2	0.39	104268880	13612	87.29	7600	7730	7600	9940	5360	7650	7660.07	2.39	0	-60	7803	7726	7663	7586	7523	7695	7555	56	2290	500	5350	10	1	11270000	866	7.87	0.78	12	0.12	976.00	9814.00	9990	20230419	-23.12	6800	20231026	12.94	7790	-1.41	20240219	7050	8.94	20240109	9990	-23.12	20230419	6800	12.94	20231026	0.67	N	036670	500	56 억		269074	N	N	0	N	00	N
63	20240320	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-10	5	-0.13	76356860	9984	64.02	7600	7720	7600	9940	5360	7650	7647.92	2.39	0	85	7803	7726	7663	7586	7523	7695	7555	56	2290	500	5350	10	1	11270000	861	7.83	0.78	12	0.09	976.00	9814.00	9990	20230419	-23.52	6800	20231026	12.35	7790	-1.93	20240219	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.67	N	036670	500	56 억		269074	N	N	0	N	00	N
64	20240320	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	50	2	0.65	22085140	2881	18.48	7600	7720	7600	9940	5360	7650	7665.79	2.39	0	-202	7803	7726	7663	7586	7523	7695	7555	56	2290	500	5350	10	1	11270000	868	7.89	0.78	12	0.03	976.00	9814.00	9990	20230419	-22.92	6800	20231026	13.24	7790	-1.16	20240219	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.67	N	036670	500	56 억		269074	N	N	0	N	00	N
65	20240320	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	0	3	0.00	616200	81	0.52	7600	7650	7600	9940	5360	7650	7607.41	2.39	0	-19	7803	7726	7663	7586	7523	7695	7555	56	2290	500	5350	10	1	11270000	862	7.84	0.78	12	0.00	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7790	-1.80	20240219	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.67	N	036670	500	56 억		269074	N	N	0	N	00	N
66	20240319	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-40	5	-0.52	119522790	15587	113.42	7660	7740	7600	9990	5390	7690	7668.11	2.38	0	304	7876	7782	7656	7562	7436	7830	7610	56	2300	500	5380	10	1	11270000	862	7.84	0.78	12	0.14	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7790	-1.80	20240219	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.67	N	036670	500	56 억		268727	N	N	0	N	00	N
67	20240319	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-60	5	-0.78	99998290	13028	94.80	7660	7740	7630	9990	5390	7690	7675.64	2.38	0	621	7876	7782	7656	7562	7436	7830	7610	56	2300	500	5380	10	1	11270000	860	7.82	0.78	12	0.12	976.00	9814.00	9990	20230419	-23.62	6800	20231026	12.21	7790	-2.05	20240219	7050	8.23	20240109	9990	-23.62	20230419	6800	12.21	20231026	0.67	N	036670	500	56 억		268727	N	N	0	N	00	N
68	20240319	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	10	2	0.13	91964820	11977	87.15	7660	7740	7640	9990	5390	7690	7678.45	2.38	0	573	7876	7782	7656	7562	7436	7830	7610	56	2300	500	5380	10	1	11270000	868	7.89	0.78	12	0.11	976.00	9814.00	9990	20230419	-22.92	6800	20231026	13.24	7790	-1.16	20240219	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.67	N	036670	500	56 억		268727	N	N	0	N	00	N
69	20240319	130406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	0	3	0.00	61061190	7956	57.89	7660	7700	7640	9990	5390	7690	7674.86	2.38	0	441	7876	7782	7656	7562	7436	7830	7610	56	2300	500	5380	10	1	11270000	867	7.88	0.78	12	0.07	976.00	9814.00	9990	20230419	-23.02	6800	20231026	13.09	7790	-1.28	20240219	7050	9.08	20240109	9990	-23.02	20230419	6800	13.09	20231026	0.67	N	036670	500	56 억		268727	N	N	0	N	00	N
70	20240319	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	10	2	0.13	49478550	6449	46.93	7660	7700	7640	9990	5390	7690	7672.28	2.38	0	321	7876	7782	7656	7562	7436	7830	7610	56	2300	500	5380	10	1	11270000	868	7.89	0.78	12	0.06	976.00	9814.00	9990	20230419	-22.92	6800	20231026	13.24	7790	-1.16	20240219	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.67	N	036670	500	56 억		268727	N	N	0	N	00	N
71	20240319	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	0	3	0.00	34290510	4472	32.54	7660	7700	7640	9990	5390	7690	7667.82	2.38	0	166	7876	7782	7656	7562	7436	7830	7610	56	2300	500	5380	10	1	11270000	867	7.88	0.78	12	0.04	976.00	9814.00	9990	20230419	-23.02	6800	20231026	13.09	7790	-1.28	20240219	7050	9.08	20240109	9990	-23.02	20230419	6800	13.09	20231026	0.67	N	036670	500	56 억		268727	N	N	0	N	00	N
72	20240319	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-10	5	-0.13	22947670	2995	21.79	7660	7700	7640	9990	5390	7690	7661.99	2.38	0	3	7876	7782	7656	7562	7436	7830	7610	56	2300	500	5380	10	1	11270000	866	7.87	0.78	12	0.03	976.00	9814.00	9990	20230419	-23.12	6800	20231026	12.94	7790	-1.41	20240219	7050	8.94	20240109	9990	-23.12	20230419	6800	12.94	20231026	0.67	N	036670	500	56 억		268727	N	N	0	N	00	N
73	20240319	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	10	2	0.13	5585660	729	5.30	7660	7700	7650	9990	5390	7690	7662.09	2.38	0	-139	7876	7782	7656	7562	7436	7830	7610	56	2300	500	5380	10	1	11270000	868	7.89	0.78	12	0.01	976.00	9814.00	9990	20230419	-22.92	6800	20231026	13.24	7790	-1.16	20240219	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.67	N	036670	500	56 억		268727	N	N	0	N	00	N
74	20240318	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	30	2	0.39	105118940	13739	86.56	7590	7750	7530	9950	5370	7660	7651.13	2.39	0	-961	7793	7726	7613	7546	7433	7760	7580	56	2290	500	5360	10	1	11270000	867	7.88	0.78	12	0.12	976.00	9814.00	9990	20230419	-23.02	6800	20231026	13.09	7790	-1.28	20240219	7050	9.08	20240109	9990	-23.02	20230419	6800	13.09	20231026	0.67	N	036670	500	56 억		269582	N	N	0	N	00	N
75	20240318	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	10	2	0.13	101452120	13262	83.55	7590	7750	7530	9950	5370	7660	7649.84	2.39	0	-928	7793	7726	7613	7546	7433	7760	7580	56	2290	500	5360	10	1	11270000	864	7.86	0.78	12	0.12	976.00	9814.00	9990	20230419	-23.22	6800	20231026	12.79	7790	-1.54	20240219	7050	8.79	20240109	9990	-23.22	20230419	6800	12.79	20231026	0.67	N	036670	500	56 억		269582	N	N	0	N	00	N
76	20240318	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	10	2	0.13	84586570	11062	69.69	7590	7750	7530	9950	5370	7660	7646.59	2.39	0	-815	7793	7726	7613	7546	7433	7760	7580	56	2290	500	5360	10	1	11270000	864	7.86	0.78	12	0.10	976.00	9814.00	9990	20230419	-23.22	6800	20231026	12.79	7790	-1.54	20240219	7050	8.79	20240109	9990	-23.22	20230419	6800	12.79	20231026	0.67	N	036670	500	56 억		269582	N	N	0	N	00	N
77	20240318	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-10	5	-0.13	68695060	8985	56.61	7590	7750	7530	9950	5370	7660	7645.53	2.39	0	-594	7793	7726	7613	7546	7433	7760	7580	56	2290	500	5360	10	1	11270000	862	7.84	0.78	12	0.08	976.00	9814.00	9990	20230419	-23.42	6800	20231026	12.50	7790	-1.80	20240219	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.67	N	036670	500	56 억		269582	N	N	0	N	00	N
78	20240318	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	0	3	0.00	56652860	7411	46.69	7590	7750	7530	9950	5370	7660	7644.43	2.39	0	-139	7793	7726	7613	7546	7433	7760	7580	56	2290	500	5360	10	1	11270000	863	7.85	0.78	12	0.07	976.00	9814.00	9990	20230419	-23.32	6800	20231026	12.65	7790	-1.67	20240219	7050	8.65	20240109	9990	-23.32	20230419	6800	12.65	20231026	0.67	N	036670	500	56 억		269582	N	N	0	N	00	N
79	20240318	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-20	5	-0.26	26574920	3495	22.02	7590	7650	7530	9950	5370	7660	7603.70	2.39	0	-88	7793	7726	7613	7546	7433	7760	7580	56	2290	500	5360	10	1	11270000	861	7.83	0.78	12	0.03	976.00	9814.00	9990	20230419	-23.52	6800	20231026	12.35	7790	-1.93	20240219	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.67	N	036670	500	56 억		269582	N	N	0	N	00	N
80	20240318	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-60	5	-0.78	16991840	2235	14.08	7590	7650	7560	9950	5370	7660	7602.61	2.39	0	47	7793	7726	7613	7546	7433	7760	7580	56	2290	500	5360	10	1	11270000	857	7.79	0.77	12	0.02	976.00	9814.00	9990	20230419	-23.92	6800	20231026	11.76	7790	-2.44	20240219	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.67	N	036670	500	56 억		269582	N	N	0	N	00	N
81	20240318	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-70	5	-0.91	4920300	648	4.08	7590	7640	7580	9950	5370	7660	7593.06	2.39	0	249	7793	7726	7613	7546	7433	7760	7580	56	2290	500	5360	10	1	11270000	855	7.78	0.77	12	0.01	976.00	9814.00	9990	20230419	-24.02	6800	20231026	11.62	7790	-2.57	20240219	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.67	N	036670	500	56 억		269582	N	N	0	N	00	N
82	20240315	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	90	2	1.19	120094170	15750	123.86	7570	7680	7500	9840	5300	7570	7624.69	2.40	0	-449	7690	7630	7520	7460	7350	7660	7490	56	2270	500	5290	10	1	11270000	863	7.85	0.78	12	0.14	976.00	9814.00	9990	20230419	-23.32	6800	20231026	12.65	7790	-1.67	20240219	7050	8.65	20240109	9990	-23.32	20230419	6800	12.65	20231026	0.67	N	036670	500	56 억		270081	N	N	0	N	00	N
83	20240315	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	90	2	1.19	107912320	14160	111.36	7570	7670	7500	9840	5300	7570	7620.93	2.40	0	-685	7690	7630	7520	7460	7350	7660	7490	56	2270	500	5290	10	1	11270000	863	7.85	0.78	12	0.13	976.00	9814.00	9990	20230419	-23.32	6800	20231026	12.65	7790	-1.67	20240219	7050	8.65	20240109	9990	-23.32	20230419	6800	12.65	20231026	0.67	N	036670	500	56 억		270081	N	N	0	N	00	N
84	20240315	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	90	2	1.19	83825360	11012	86.60	7570	7670	7500	9840	5300	7570	7612.18	2.40	0	-622	7690	7630	7520	7460	7350	7660	7490	56	2270	500	5290	10	1	11270000	863	7.85	0.78	12	0.10	976.00	9814.00	9990	20230419	-23.32	6800	20231026	12.65	7790	-1.67	20240219	7050	8.65	20240109	9990	-23.32	20230419	6800	12.65	20231026	0.67	N	036670	500	56 억		270081	N	N	0	N	00	N
85	20240315	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	70	2	0.92	52723940	6945	54.62	7570	7650	7500	9840	5300	7570	7591.64	2.40	0	-562	7690	7630	7520	7460	7350	7660	7490	56	2270	500	5290	10	1	11270000	861	7.83	0.78	12	0.06	976.00	9814.00	9990	20230419	-23.52	6800	20231026	12.35	7790	-1.93	20240219	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.67	N	036670	500	56 억		270081	N	N	0	N	00	N
86	20240315	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	50	2	0.66	39438980	5206	40.94	7570	7640	7500	9840	5300	7570	7575.68	2.40	0	-757	7690	7630	7520	7460	7350	7660	7490	56	2270	500	5290	10	1	11270000	859	7.81	0.78	12	0.05	976.00	9814.00	9990	20230419	-23.72	6800	20231026	12.06	7790	-2.18	20240219	7050	8.09	20240109	9990	-23.72	20230419	6800	12.06	20231026	0.67	N	036670	500	56 억		270081	N	N	0	N	00	N
87	20240315	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	40	2	0.53	27373270	3624	28.50	7570	7630	7500	9840	5300	7570	7553.33	2.40	0	-373	7690	7630	7520	7460	7350	7660	7490	56	2270	500	5290	10	1	11270000	858	7.80	0.78	12	0.03	976.00	9814.00	9990	20230419	-23.82	6800	20231026	11.91	7790	-2.31	20240219	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.67	N	036670	500	56 억		270081	N	N	0	N	00	N
88	20240315	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	40	2	0.53	19561480	2597	20.42	7570	7620	7500	9840	5300	7570	7532.34	2.40	0	-355	7690	7630	7520	7460	7350	7660	7490	56	2270	500	5290	10	1	11270000	858	7.80	0.78	12	0.02	976.00	9814.00	9990	20230419	-23.82	6800	20231026	11.91	7790	-2.31	20240219	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.67	N	036670	500	56 억		270081	N	N	0	N	00	N
89	20240315	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-70	5	-0.92	12462900	1661	13.06	7570	7570	7500	9840	5300	7570	7503.25	2.40	0	-31	7690	7630	7520	7460	7350	7660	7490	56	2270	500	5290	10	1	11270000	845	7.68	0.76	12	0.01	976.00	9814.00	9990	20230419	-24.92	6800	20231026	10.29	7790	-3.72	20240219	7050	6.38	20240109	9990	-24.92	20230419	6800	10.29	20231026	0.67	N	036670	500	56 억		270081	N	N	0	N	00	N
90	20240314	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	100	2	1.34	95608330	12715	62.06	7450	7580	7410	9710	5230	7470	7519.33	2.41	0	-1905	7623	7546	7413	7336	7203	7585	7375	56	2240	500	5220	10	1	11270000	853	7.76	0.77	12	0.11	976.00	9814.00	9990	20230419	-24.22	6800	20231026	11.32	7790	-2.82	20240219	7050	7.38	20240109	9990	-24.22	20230419	6800	11.32	20231026	0.67	N	036670	500	56 억		271986	N	N	0	N	00	N
91	20240314	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	110	2	1.47	94738970	12600	61.50	7450	7580	7410	9710	5230	7470	7518.97	2.41	0	-1863	7623	7546	7413	7336	7203	7585	7375	56	2240	500	5220	10	1	11270000	854	7.77	0.77	12	0.11	976.00	9814.00	9990	20230419	-24.12	6800	20231026	11.47	7790	-2.70	20240219	7050	7.52	20240109	9990	-24.12	20230419	6800	11.47	20231026	0.67	N	036670	500	56 억		271986	N	N	0	N	00	N
92	20240314	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	80	2	1.07	79421290	10572	51.60	7450	7560	7410	9710	5230	7470	7512.42	2.41	0	-1633	7623	7546	7413	7336	7203	7585	7375	56	2240	500	5220	10	1	11270000	851	7.74	0.77	12	0.09	976.00	9814.00	9990	20230419	-24.42	6800	20231026	11.03	7790	-3.08	20240219	7050	7.09	20240109	9990	-24.42	20230419	6800	11.03	20231026	0.67	N	036670	500	56 억		271986	N	N	0	N	00	N
93	20240314	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	70	2	0.94	56081220	7463	36.43	7450	7540	7450	9710	5230	7470	7514.57	2.41	0	-1032	7623	7546	7413	7336	7203	7585	7375	56	2240	500	5220	10	1	11270000	850	7.73	0.77	12	0.07	976.00	9814.00	9990	20230419	-24.52	6800	20231026	10.88	7790	-3.21	20240219	7050	6.95	20240109	9990	-24.52	20230419	6800	10.88	20231026	0.67	N	036670	500	56 억		271986	N	N	0	N	00	N
94	20240314	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	60	2	0.80	39665490	5283	25.79	7450	7540	7450	9710	5230	7470	7508.14	2.41	0	-859	7623	7546	7413	7336	7203	7585	7375	56	2240	500	5220	10	1	11270000	849	7.72	0.77	12	0.05	976.00	9814.00	9990	20230419	-24.62	6800	20231026	10.74	7790	-3.34	20240219	7050	6.81	20240109	9990	-24.62	20230419	6800	10.74	20231026	0.67	N	036670	500	56 억		271986	N	N	0	N	00	N
95	20240314	110418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	30	2	0.40	23118590	3084	15.05	7450	7520	7450	9710	5230	7470	7496.30	2.41	0	-735	7623	7546	7413	7336	7203	7585	7375	56	2240	500	5220	10	1	11270000	845	7.68	0.76	12	0.03	976.00	9814.00	9990	20230419	-24.92	6800	20231026	10.29	7790	-3.72	20240219	7050	6.38	20240109	9990	-24.92	20230419	6800	10.29	20231026	0.67	N	036670	500	56 억		271986	N	N	0	N	00	N
96	20240314	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	10	2	0.13	9615960	1283	6.26	7450	7500	7450	9710	5230	7470	7494.90	2.41	0	-303	7623	7546	7413	7336	7203	7585	7375	56	2240	500	5220	10	1	11270000	843	7.66	0.76	12	0.01	976.00	9814.00	9990	20230419	-25.13	6800	20231026	10.00	7790	-3.98	20240219	7050	6.10	20240109	9990	-25.13	20230419	6800	10.00	20231026	0.67	N	036670	500	56 억		271986	N	N	0	N	00	N
97	20240314	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	20	2	0.27	96890	13	0.06	7450	7490	7450	9710	5230	7470	7453.08	2.41	0	-1	7623	7546	7413	7336	7203	7585	7375	56	2240	500	5220	10	1	11270000	844	7.67	0.76	12	0.00	976.00	9814.00	9990	20230419	-25.03	6800	20231026	10.15	7790	-3.85	20240219	7050	6.24	20240109	9990	-25.03	20230419	6800	10.15	20231026	0.67	N	036670	500	56 억		271986	N	N	0	N	00	N
98	20240313	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	70	2	0.95	151303000	20483	181.44	7430	7490	7280	9620	5180	7400	7386.76	2.42	0	-302	7546	7472	7396	7322	7246	7435	7285	56	2220	500	5180	10	1	11270000	842	4.72	0.82	12	0.18	1581.00	9083.00	9990	20230419	-25.23	6800	20231026	9.85	7790	-4.11	20240219	7050	5.96	20240109	9990	-25.23	20230419	6800	9.85	20231026	0.67	N	036670	500	56 억		272387	N	N	0	N	00	N
99	20240313	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	126429620	17145	151.87	7430	7470	7280	9620	5180	7400	7374.14	2.42	0	244	7546	7472	7396	7322	7246	7435	7285	56	2220	500	5180	10	1	11270000	835	4.69	0.82	12	0.15	1581.00	9083.00	9990	20230419	-25.83	6800	20231026	8.97	7790	-4.88	20240219	7050	5.11	20240109	9990	-25.83	20230419	6800	8.97	20231026	0.67	N	036670	500	56 억		272387	N	N	0	N	00	N
100	20240313	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	70	2	0.95	120217080	16307	144.45	7430	7470	7280	9620	5180	7400	7372.12	2.42	0	386	7546	7472	7396	7322	7246	7435	7285	56	2220	500	5180	10	1	11270000	842	4.72	0.82	12	0.14	1581.00	9083.00	9990	20230419	-25.23	6800	20231026	9.85	7790	-4.11	20240219	7050	5.96	20240109	9990	-25.23	20230419	6800	9.85	20231026	0.67	N	036670	500	56 억		272387	N	N	0	N	00	N
101	20240313	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	60	2	0.81	114135340	15490	137.21	7430	7460	7280	9620	5180	7400	7368.32	2.42	0	772	7546	7472	7396	7322	7246	7435	7285	56	2220	500	5180	10	1	11270000	841	4.72	0.82	12	0.14	1581.00	9083.00	9990	20230419	-25.33	6800	20231026	9.71	7790	-4.24	20240219	7050	5.82	20240109	9990	-25.33	20230419	6800	9.71	20231026	0.67	N	036670	500	56 억		272387	N	N	0	N	00	N
102	20240313	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-30	5	-0.41	97345090	13224	117.14	7430	7460	7280	9620	5180	7400	7361.24	2.42	0	1027	7546	7472	7396	7322	7246	7435	7285	56	2220	500	5180	10	1	11270000	831	4.66	0.81	12	0.12	1581.00	9083.00	9990	20230419	-26.23	6800	20231026	8.38	7790	-5.39	20240219	7050	4.54	20240109	9990	-26.23	20230419	6800	8.38	20231026	0.67	N	036670	500	56 억		272387	N	N	0	N	00	N
103	20240313	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	70771610	9612	85.14	7430	7460	7280	9620	5180	7400	7362.84	2.42	0	208	7546	7472	7396	7322	7246	7435	7285	56	2220	500	5180	10	1	11270000	835	4.69	0.82	12	0.09	1581.00	9083.00	9990	20230419	-25.83	6800	20231026	8.97	7790	-4.88	20240219	7050	5.11	20240109	9990	-25.83	20230419	6800	8.97	20231026	0.67	N	036670	500	56 억		272387	N	N	0	N	00	N
104	20240313	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-20	5	-0.27	16938310	2284	20.23	7430	7460	7360	9620	5180	7400	7416.07	2.42	0	-63	7546	7472	7396	7322	7246	7435	7285	56	2220	500	5180	10	1	11270000	832	4.67	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.13	6800	20231026	8.53	7790	-5.26	20240219	7050	4.68	20240109	9990	-26.13	20230419	6800	8.53	20231026	0.67	N	036670	500	56 억		272387	N	N	0	N	00	N
105	20240313	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	30	2	0.41	1105380	149	1.32	7430	7440	7390	9620	5180	7400	7418.66	2.42	0	-15	7546	7472	7396	7322	7246	7435	7285	56	2220	500	5180	10	1	11270000	837	4.70	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.63	6800	20231026	9.26	7790	-4.62	20240219	7050	5.39	20240109	9990	-25.63	20230419	6800	9.26	20231026	0.67	N	036670	500	56 억		272387	N	N	0	N	00	N
106	20240312	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-50	5	-0.67	83463410	11289	65.10	7430	7470	7320	9680	5220	7450	7393.34	2.42	0	-478	7610	7530	7390	7310	7170	7570	7350	56	2230	500	5210	10	1	11270000	834	4.68	0.81	12	0.10	1581.00	9083.00	9990	20230419	-25.93	6800	20231026	8.82	7790	-5.01	20240219	7050	4.96	20240109	9990	-25.93	20230419	6800	8.82	20231026	0.67	N	036670	500	56 억		272814	N	N	0	N	00	N
107	20240312	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-40	5	-0.54	81892330	11077	63.88	7430	7470	7320	9680	5220	7450	7393.01	2.42	0	-449	7610	7530	7390	7310	7170	7570	7350	56	2230	500	5210	10	1	11270000	835	4.69	0.82	12	0.10	1581.00	9083.00	9990	20230419	-25.83	6800	20231026	8.97	7790	-4.88	20240219	7050	5.11	20240109	9990	-25.83	20230419	6800	8.97	20231026	0.67	N	036670	500	56 억		272814	N	N	0	N	00	N
108	20240312	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-10	5	-0.13	56670200	7662	44.18	7430	7470	7320	9680	5220	7450	7396.27	2.42	0	-580	7610	7530	7390	7310	7170	7570	7350	56	2230	500	5210	10	1	11270000	838	4.71	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.53	6800	20231026	9.41	7790	-4.49	20240219	7050	5.53	20240109	9990	-25.53	20230419	6800	9.41	20231026	0.67	N	036670	500	56 억		272814	N	N	0	N	00	N
109	20240312	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-50	5	-0.67	39844050	5398	31.13	7430	7450	7320	9680	5220	7450	7381.26	2.42	0	-268	7610	7530	7390	7310	7170	7570	7350	56	2230	500	5210	10	1	11270000	834	4.68	0.81	12	0.05	1581.00	9083.00	9990	20230419	-25.93	6800	20231026	8.82	7790	-5.01	20240219	7050	4.96	20240109	9990	-25.93	20230419	6800	8.82	20231026	0.67	N	036670	500	56 억		272814	N	N	0	N	00	N
110	20240312	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-20	5	-0.27	26591540	3605	20.79	7430	7450	7320	9680	5220	7450	7376.29	2.42	0	-200	7610	7530	7390	7310	7170	7570	7350	56	2230	500	5210	10	1	11270000	837	4.70	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.63	6800	20231026	9.26	7790	-4.62	20240219	7050	5.39	20240109	9990	-25.63	20230419	6800	9.26	20231026	0.67	N	036670	500	56 억		272814	N	N	0	N	00	N
111	20240312	110413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-40	5	-0.54	23909160	3243	18.70	7430	7450	7320	9680	5220	7450	7372.54	2.42	0	-167	7610	7530	7390	7310	7170	7570	7350	56	2230	500	5210	10	1	11270000	835	4.69	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.83	6800	20231026	8.97	7790	-4.88	20240219	7050	5.11	20240109	9990	-25.83	20230419	6800	8.97	20231026	0.67	N	036670	500	56 억		272814	N	N	0	N	00	N
112	20240312	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-50	5	-0.67	9583250	1305	7.53	7430	7450	7320	9680	5220	7450	7343.49	2.42	0	-31	7610	7530	7390	7310	7170	7570	7350	56	2230	500	5210	10	1	11270000	834	4.68	0.81	12	0.01	1581.00	9083.00	9990	20230419	-25.93	6800	20231026	8.82	7790	-5.01	20240219	7050	4.96	20240109	9990	-25.93	20230419	6800	8.82	20231026	0.67	N	036670	500	56 억		272814	N	N	0	N	00	N
113	20240312	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-10	5	-0.13	542710	73	0.42	7430	7450	7430	9680	5220	7450	7434.38	2.42	0	-73	7610	7530	7390	7310	7170	7570	7350	56	2230	500	5210	10	1	11270000	838	4.71	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.53	6800	20231026	9.41	7790	-4.49	20240219	7050	5.53	20240109	9990	-25.53	20230419	6800	9.41	20231026	0.67	N	036670	500	56 억		272814	N	N	0	N	00	N
114	20240311	160410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	150	2	2.05	128495430	17341	138.41	7300	7470	7250	9490	5110	7300	7409.92	2.42	0	46	7493	7396	7283	7186	7073	7445	7235	56	2190	500	5110	10	1	11270000	840	4.71	0.82	12	0.15	1581.00	9083.00	9990	20230419	-25.43	6800	20231026	9.56	7790	-4.36	20240219	7050	5.67	20240109	9990	-25.43	20230419	6800	9.56	20231026	0.66	N	036670	500	56 억		272819	N	N	0	N	00	N
115	20240311	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	40	2	0.55	121278290	16370	130.66	7300	7470	7250	9490	5110	7300	7408.57	2.42	0	149	7493	7396	7283	7186	7073	7445	7235	56	2190	500	5110	10	1	11270000	827	4.64	0.81	12	0.15	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	7790	-5.78	20240219	7050	4.11	20240109	9990	-26.53	20230419	6800	7.94	20231026	0.66	N	036670	500	56 억		272819	N	N	0	N	00	N
116	20240311	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	140	2	1.92	64104320	8678	69.26	7300	7450	7250	9490	5110	7300	7386.99	2.42	0	-304	7493	7396	7283	7186	7073	7445	7235	56	2190	500	5110	10	1	11270000	838	4.71	0.82	12	0.08	1581.00	9083.00	9990	20230419	-25.53	6800	20231026	9.41	7790	-4.49	20240219	7050	5.53	20240109	9990	-25.53	20230419	6800	9.41	20231026	0.66	N	036670	500	56 억		272819	N	N	0	N	00	N
117	20240311	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	90	2	1.23	45816140	6209	49.56	7300	7450	7250	9490	5110	7300	7378.99	2.42	0	-320	7493	7396	7283	7186	7073	7445	7235	56	2190	500	5110	10	1	11270000	833	4.67	0.81	12	0.06	1581.00	9083.00	9990	20230419	-26.03	6800	20231026	8.68	7790	-5.13	20240219	7050	4.82	20240109	9990	-26.03	20230419	6800	8.68	20231026	0.66	N	036670	500	56 억		272819	N	N	0	N	00	N
118	20240311	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	150	2	2.05	27002030	3663	29.24	7300	7450	7250	9490	5110	7300	7371.56	2.42	0	-327	7493	7396	7283	7186	7073	7445	7235	56	2190	500	5110	10	1	11270000	840	4.71	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.43	6800	20231026	9.56	7790	-4.36	20240219	7050	5.67	20240109	9990	-25.43	20230419	6800	9.56	20231026	0.66	N	036670	500	56 억		272819	N	N	0	N	00	N
119	20240311	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	150	2	2.05	21306260	2895	23.11	7300	7450	7250	9490	5110	7300	7359.68	2.42	0	-241	7493	7396	7283	7186	7073	7445	7235	56	2190	500	5110	10	1	11270000	840	4.71	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.43	6800	20231026	9.56	7790	-4.36	20240219	7050	5.67	20240109	9990	-25.43	20230419	6800	9.56	20231026	0.66	N	036670	500	56 억		272819	N	N	0	N	00	N
120	20240311	100403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	100	2	1.37	15347910	2090	16.68	7300	7400	7250	9490	5110	7300	7343.50	2.42	0	-212	7493	7396	7283	7186	7073	7445	7235	56	2190	500	5110	10	1	11270000	834	4.68	0.81	12	0.02	1581.00	9083.00	9990	20230419	-25.93	6800	20231026	8.82	7790	-5.01	20240219	7050	4.96	20240109	9990	-25.93	20230419	6800	8.82	20231026	0.66	N	036670	500	56 억		272819	N	N	0	N	00	N
121	20240311	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	730000	100	0.80	7300	7300	7300	9490	5110	7300	7300.00	2.42	0	-13	7493	7396	7283	7186	7073	7445	7235	56	2190	500	5110	10	1	11270000	823	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7790	-6.29	20240219	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.66	N	036670	500	56 억		272819	N	N	0	N	00	N
122	20240308	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	50	2	0.69	91506050	12528	122.32	7250	7380	7170	9420	5080	7250	7304.12	2.43	0	-812	7343	7296	7203	7156	7063	7320	7180	56	2170	500	5070	10	1	11270000	823	4.62	0.80	12	0.11	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7790	-6.29	20240219	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.66	N	036670	500	56 억		273631	N	N	0	N	00	N
123	20240308	150408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	50	2	0.69	89717550	12283	119.93	7250	7380	7170	9420	5080	7250	7304.20	2.43	0	-844	7343	7296	7203	7156	7063	7320	7180	56	2170	500	5070	10	1	11270000	823	4.62	0.80	12	0.11	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7790	-6.29	20240219	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.66	N	036670	500	56 억		273631	N	N	0	N	00	N
124	20240308	140407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	70	2	0.97	54792790	7514	73.36	7250	7380	7170	9420	5080	7250	7292.09	2.43	0	-615	7343	7296	7203	7156	7063	7320	7180	56	2170	500	5070	10	1	11270000	825	4.63	0.81	12	0.07	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	7790	-6.03	20240219	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.66	N	036670	500	56 억		273631	N	N	0	N	00	N
125	20240308	130406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	100	2	1.38	31710820	4359	42.56	7250	7380	7170	9420	5080	7250	7274.79	2.43	0	-567	7343	7296	7203	7156	7063	7320	7180	56	2170	500	5070	10	1	11270000	828	4.65	0.81	12	0.04	1581.00	9083.00	9990	20230419	-26.43	6800	20231026	8.09	7790	-5.65	20240219	7050	4.26	20240109	9990	-26.43	20230419	6800	8.09	20231026	0.66	N	036670	500	56 억		273631	N	N	0	N	00	N
126	20240308	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	110	2	1.52	25031310	3447	33.66	7250	7380	7170	9420	5080	7250	7261.77	2.43	0	-427	7343	7296	7203	7156	7063	7320	7180	56	2170	500	5070	10	1	11270000	829	4.66	0.81	12	0.03	1581.00	9083.00	9990	20230419	-26.33	6800	20231026	8.24	7790	-5.52	20240219	7050	4.40	20240109	9990	-26.33	20230419	6800	8.24	20231026	0.66	N	036670	500	56 억		273631	N	N	0	N	00	N
127	20240308	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	40	2	0.55	18643740	2576	25.15	7250	7290	7170	9420	5080	7250	7237.48	2.43	0	-325	7343	7296	7203	7156	7063	7320	7180	56	2170	500	5070	10	1	11270000	822	4.61	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	7790	-6.42	20240219	7050	3.40	20240109	9990	-27.03	20230419	6800	7.21	20231026	0.66	N	036670	500	56 억		273631	N	N	0	N	00	N
128	20240308	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	0	3	0.00	10205200	1414	13.81	7250	7260	7170	9420	5080	7250	7217.26	2.43	0	-325	7343	7296	7203	7156	7063	7320	7180	56	2170	500	5070	10	1	11270000	817	4.59	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	7790	-6.93	20240219	7050	2.84	20240109	9990	-27.43	20230419	6800	6.62	20231026	0.66	N	036670	500	56 억		273631	N	N	0	N	00	N
129	20240308	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-70	5	-0.97	1449730	201	1.96	7250	7250	7180	9420	5080	7250	7212.59	2.43	0	-65	7343	7296	7203	7156	7063	7320	7180	56	2170	500	5070	10	1	11270000	809	4.54	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7790	-7.83	20240219	7050	1.84	20240109	9990	-28.13	20230419	6800	5.59	20231026	0.66	N	036670	500	56 억		273631	N	N	0	N	00	N
130	20240307	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	100	2	1.40	73358180	10241	123.04	7150	7250	7110	9290	5010	7150	7163.17	2.43	0	-570	7356	7252	7196	7092	7036	7225	7065	56	2140	500	5000	10	1	11270000	817	4.59	0.80	12	0.09	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	7790	-6.93	20240219	7050	2.84	20240109	9990	-27.43	20230419	6800	6.62	20231026	0.65	N	036670	500	56 억		274201	N	N	0	N	00	N
131	20240307	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	40	2	0.56	68619280	9583	115.14	7150	7220	7110	9290	5010	7150	7160.52	2.43	0	-609	7356	7252	7196	7092	7036	7225	7065	56	2140	500	5000	10	1	11270000	810	4.55	0.79	12	0.09	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7790	-7.70	20240219	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		274201	N	N	0	N	00	N
132	20240307	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	40	2	0.56	59221800	8278	99.46	7150	7200	7110	9290	5010	7150	7154.12	2.43	0	-637	7356	7252	7196	7092	7036	7225	7065	56	2140	500	5000	10	1	11270000	810	4.55	0.79	12	0.07	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7790	-7.70	20240219	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		274201	N	N	0	N	00	N
133	20240307	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	30	2	0.42	37280120	5215	62.66	7150	7200	7110	9290	5010	7150	7148.63	2.43	0	-789	7356	7252	7196	7092	7036	7225	7065	56	2140	500	5000	10	1	11270000	809	4.54	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7790	-7.83	20240219	7050	1.84	20240109	9990	-28.13	20230419	6800	5.59	20231026	0.65	N	036670	500	56 억		274201	N	N	0	N	00	N
134	20240307	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	30	2	0.42	37057660	5184	62.29	7150	7200	7110	9290	5010	7150	7148.47	2.43	0	-779	7356	7252	7196	7092	7036	7225	7065	56	2140	500	5000	10	1	11270000	809	4.54	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7790	-7.83	20240219	7050	1.84	20240109	9990	-28.13	20230419	6800	5.59	20231026	0.65	N	036670	500	56 억		274201	N	N	0	N	00	N
135	20240307	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	10	2	0.14	23679910	3314	39.82	7150	7200	7120	9290	5010	7150	7145.42	2.43	0	-678	7356	7252	7196	7092	7036	7225	7065	56	2140	500	5000	10	1	11270000	807	4.53	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	7790	-8.09	20240219	7050	1.56	20240109	9990	-28.33	20230419	6800	5.29	20231026	0.65	N	036670	500	56 억		274201	N	N	0	N	00	N
136	20240307	100403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	40	2	0.56	14816480	2073	24.91	7150	7200	7140	9290	5010	7150	7147.36	2.43	0	-402	7356	7252	7196	7092	7036	7225	7065	56	2140	500	5000	10	1	11270000	810	4.55	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7790	-7.70	20240219	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		274201	N	N	0	N	00	N
137	20240307	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	50	2	0.70	164950	23	0.28	7150	7200	7150	9290	5010	7150	7171.74	2.43	0	-1	7356	7252	7196	7092	7036	7225	7065	56	2140	500	5000	10	1	11270000	811	4.55	0.79	12	0.00	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7790	-7.57	20240219	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.65	N	036670	500	56 억		274201	N	N	0	N	00	N
138	20240306	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-140	5	-1.92	59887100	8320	28.19	7290	7300	7140	9470	5110	7290	7201.56	2.43	0	288	7443	7366	7223	7146	7003	7400	7180	56	2180	500	5100	10	1	11270000	806	4.52	0.79	12	0.07	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	7790	-8.22	20240219	7050	1.42	20240109	9990	-28.43	20230419	6800	5.15	20231026	0.66	N	036670	500	56 억		273913	N	N	0	N	00	N
139	20240306	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-100	5	-1.37	43340100	6007	20.36	7290	7300	7150	9470	5110	7290	7214.93	2.43	0	650	7443	7366	7223	7146	7003	7400	7180	56	2180	500	5100	10	1	11270000	810	4.55	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7790	-7.70	20240219	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.66	N	036670	500	56 억		273913	N	N	0	N	00	N
140	20240306	140402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-80	5	-1.10	29511280	4091	13.86	7290	7300	7150	9470	5110	7290	7213.71	2.43	0	367	7443	7366	7223	7146	7003	7400	7180	56	2180	500	5100	10	1	11270000	813	4.56	0.79	12	0.04	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7790	-7.45	20240219	7050	2.27	20240109	9990	-27.83	20230419	6800	6.03	20231026	0.66	N	036670	500	56 억		273913	N	N	0	N	00	N
141	20240306	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-90	5	-1.23	27813900	3856	13.07	7290	7300	7150	9470	5110	7290	7213.15	2.43	0	524	7443	7366	7223	7146	7003	7400	7180	56	2180	500	5100	10	1	11270000	811	4.55	0.79	12	0.03	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7790	-7.57	20240219	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.66	N	036670	500	56 억		273913	N	N	0	N	00	N
142	20240306	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-50	5	-0.69	22816990	3161	10.71	7290	7300	7180	9470	5110	7290	7218.28	2.43	0	535	7443	7366	7223	7146	7003	7400	7180	56	2180	500	5100	10	1	11270000	816	4.58	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	7790	-7.06	20240219	7050	2.70	20240109	9990	-27.53	20230419	6800	6.47	20231026	0.66	N	036670	500	56 억		273913	N	N	0	N	00	N
143	20240306	110401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-20	5	-0.27	7446320	1027	3.48	7290	7300	7210	9470	5110	7290	7250.56	2.43	0	-208	7443	7366	7223	7146	7003	7400	7180	56	2180	500	5100	10	1	11270000	819	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7790	-6.68	20240219	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.66	N	036670	500	56 억		273913	N	N	0	N	00	N
144	20240306	100357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-20	5	-0.27	7126540	983	3.33	7290	7300	7210	9470	5110	7290	7249.79	2.43	0	-203	7443	7366	7223	7146	7003	7400	7180	56	2180	500	5100	10	1	11270000	819	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7790	-6.68	20240219	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.66	N	036670	500	56 억		273913	N	N	0	N	00	N
145	20240306	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	0	3	0.00	1523810	209	0.71	7290	7300	7290	9470	5110	7290	7290.96	2.43	0	-115	7443	7366	7223	7146	7003	7400	7180	56	2180	500	5100	10	1	11270000	822	4.61	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	7790	-6.42	20240219	7050	3.40	20240109	9990	-27.03	20230419	6800	7.21	20231026	0.66	N	036670	500	56 억		273913	N	N	0	N	00	N
146	20240305	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	50	2	0.69	210820930	29437	178.48	7290	7300	7080	9410	5070	7240	7160.00	2.42	0	1118	7533	7386	7313	7166	7093	7350	7130	56	2170	500	5060	10	1	11270000	822	4.61	0.80	12	0.26	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	7790	-6.42	20240219	7050	3.40	20240109	9990	-27.03	20230419	6800	7.21	20231026	0.66	N	036670	500	56 억		272792	N	N	0	N	00	N
147	20240305	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-40	5	-0.55	176193400	24649	149.45	7290	7290	7080	9410	5070	7240	7148.10	2.42	0	321	7533	7386	7313	7166	7093	7350	7130	56	2170	500	5060	10	1	11270000	811	4.55	0.79	12	0.22	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7790	-7.57	20240219	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.66	N	036670	500	56 억		272792	N	N	0	N	00	N
148	20240305	140354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-80	5	-1.10	149700700	20958	127.07	7290	7290	7080	9410	5070	7240	7142.89	2.42	0	112	7533	7386	7313	7166	7093	7350	7130	56	2170	500	5060	10	1	11270000	807	4.53	0.79	12	0.19	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	7790	-8.09	20240219	7050	1.56	20240109	9990	-28.33	20230419	6800	5.29	20231026	0.66	N	036670	500	56 억		272792	N	N	0	N	00	N
149	20240305	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-80	5	-1.10	139971380	19600	118.84	7290	7290	7080	9410	5070	7240	7141.40	2.42	0	-35	7533	7386	7313	7166	7093	7350	7130	56	2170	500	5060	10	1	11270000	807	4.53	0.79	12	0.17	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	7790	-8.09	20240219	7050	1.56	20240109	9990	-28.33	20230419	6800	5.29	20231026	0.66	N	036670	500	56 억		272792	N	N	0	N	00	N
150	20240305	120358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-110	5	-1.52	128976500	18060	109.50	7290	7290	7080	9410	5070	7240	7141.56	2.42	0	-225	7533	7386	7313	7166	7093	7350	7130	56	2170	500	5060	10	1	11270000	804	4.51	0.78	12	0.16	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	7790	-8.47	20240219	7050	1.13	20240109	9990	-28.63	20230419	6800	4.85	20231026	0.66	N	036670	500	56 억		272792	N	N	0	N	00	N
151	20240305	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-100	5	-1.38	80573720	11251	68.22	7290	7290	7100	9410	5070	7240	7161.47	2.42	0	-1481	7533	7386	7313	7166	7093	7350	7130	56	2170	500	5060	10	1	11270000	805	4.52	0.79	12	0.10	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	7790	-8.34	20240219	7050	1.28	20240109	9990	-28.53	20230419	6800	5.00	20231026	0.66	N	036670	500	56 억		272792	N	N	0	N	00	N
152	20240305	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-40	5	-0.55	31536500	4377	26.54	7290	7290	7170	9410	5070	7240	7205.05	2.42	0	-1597	7533	7386	7313	7166	7093	7350	7130	56	2170	500	5060	10	1	11270000	811	4.55	0.79	12	0.04	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7790	-7.57	20240219	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.66	N	036670	500	56 억		272792	N	N	0	N	00	N
153	20240305	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-10	5	-0.14	5214670	720	4.37	7290	7290	7230	9410	5070	7240	7242.60	2.42	0	-90	7533	7386	7313	7166	7093	7350	7130	56	2170	500	5060	10	1	11270000	815	4.57	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.63	6800	20231026	6.32	7790	-7.19	20240219	7050	2.55	20240109	9990	-27.63	20230419	6800	6.32	20231026	0.66	N	036670	500	56 억		272792	N	N	0	N	00	N
154	20240304	160355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-200	5	-2.69	120618250	16493	132.45	7460	7460	7240	9670	5210	7440	7313.30	2.43	0	-1189	7593	7516	7373	7296	7153	7555	7335	56	2230	500	5200	10	1	11270000	816	4.58	0.80	12	0.15	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	7790	-7.06	20240219	7050	2.70	20240109	9990	-27.53	20230419	6800	6.47	20231026	0.66	N	036670	500	56 억		274215	N	N	0	N	00	N
155	20240304	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-190	5	-2.55	105950480	14469	116.20	7460	7460	7250	9670	5210	7440	7322.58	2.43	0	-932	7593	7516	7373	7296	7153	7555	7335	56	2230	500	5200	10	1	11270000	817	4.59	0.80	12	0.13	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	7790	-6.93	20240219	7050	2.84	20240109	9990	-27.43	20230419	6800	6.62	20231026	0.66	N	036670	500	56 억		274215	N	N	0	N	00	N
156	20240304	140334	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-80	5	-1.08	67286260	9167	73.62	7460	7460	7310	9670	5210	7440	7340.05	2.43	0	591	7593	7516	7373	7296	7153	7555	7335	56	2230	500	5200	10	1	11270000	829	4.66	0.81	12	0.08	1581.00	9083.00	9990	20230419	-26.33	6800	20231026	8.24	7790	-5.52	20240219	7050	4.40	20240109	9990	-26.33	20230419	6800	8.24	20231026	0.66	N	036670	500	56 억		274215	N	N	0	N	00	N
157	20240304	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-70	5	-0.94	64339650	8766	70.40	7460	7460	7310	9670	5210	7440	7339.68	2.43	0	633	7593	7516	7373	7296	7153	7555	7335	56	2230	500	5200	10	1	11270000	831	4.66	0.81	12	0.08	1581.00	9083.00	9990	20230419	-26.23	6800	20231026	8.38	7790	-5.39	20240219	7050	4.54	20240109	9990	-26.23	20230419	6800	8.38	20231026	0.66	N	036670	500	56 억		274215	N	N	0	N	00	N
158	20240304	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-80	5	-1.08	61534550	8385	67.34	7460	7460	7310	9670	5210	7440	7338.65	2.43	0	634	7593	7516	7373	7296	7153	7555	7335	56	2230	500	5200	10	1	11270000	829	4.66	0.81	12	0.07	1581.00	9083.00	9990	20230419	-26.33	6800	20231026	8.24	7790	-5.52	20240219	7050	4.40	20240109	9990	-26.33	20230419	6800	8.24	20231026	0.66	N	036670	500	56 억		274215	N	N	0	N	00	N
159	20240304	110350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-100	5	-1.34	27257290	3706	29.76	7460	7460	7330	9670	5210	7440	7354.91	2.43	0	660	7593	7516	7373	7296	7153	7555	7335	56	2230	500	5200	10	1	11270000	827	4.64	0.81	12	0.03	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	7790	-5.78	20240219	7050	4.11	20240109	9990	-26.53	20230419	6800	7.94	20231026	0.66	N	036670	500	56 억		274215	N	N	0	N	00	N
160	20240304	100351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-100	5	-1.34	15664280	2126	17.07	7460	7460	7330	9670	5210	7440	7367.96	2.43	0	667	7593	7516	7373	7296	7153	7555	7335	56	2230	500	5200	10	1	11270000	827	4.64	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.53	6800	20231026	7.94	7790	-5.78	20240219	7050	4.11	20240109	9990	-26.53	20230419	6800	7.94	20231026	0.66	N	036670	500	56 억		274215	N	N	0	N	00	N
161	20240304	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	20	2	0.27	231260	31	0.25	7460	7460	7460	9670	5210	7440	7460.00	2.43	0	-1	7593	7516	7373	7296	7153	7555	7335	56	2230	500	5200	10	1	11270000	841	4.72	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.33	6800	20231026	9.71	7790	-4.24	20240219	7050	5.82	20240109	9990	-25.33	20230419	6800	9.71	20231026	0.66	N	036670	500	56 억		274215	N	N	0	N	00	N