KissMeData/086710/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	160658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7880	-120	5	-1.50	164952290	20761	52.78	8000	8040	7870	10400	5600	8000	7945.31	2.42	0	-3544	8280	8140	8000	7860	7720	8210	7930	61	2400	500	5760	10	1	12203280	962	17.13	1.35	12	0.17	460.00	5827.00	11920	20230811	-33.89	5990	20230324	31.55	9340	-15.63	20240126	7500	5.07	20240318	11920	-33.89	20230811	6270	25.68	20230425	1.66	N	086710	500	61 억		294762	N	N	0	N	00	N
3	20240329	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7880	-120	5	-1.50	160440950	20190	51.33	8000	8040	7870	10400	5600	8000	7946.56	2.42	0	-3329	8280	8140	8000	7860	7720	8210	7930	61	2400	500	5760	10	1	12203280	962	17.13	1.35	12	0.17	460.00	5827.00	11920	20230811	-33.89	5990	20230324	31.55	9340	-15.63	20240126	7500	5.07	20240318	11920	-33.89	20230811	6270	25.68	20230425	1.66	N	086710	500	61 억		294762	N	N	0	N	00	N
4	20240329	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7940	-60	5	-0.75	123981190	15570	39.58	8000	8040	7920	10400	5600	8000	7962.83	2.42	0	-940	8280	8140	8000	7860	7720	8210	7930	61	2400	500	5760	10	1	12203280	969	17.26	1.36	12	0.13	460.00	5827.00	11920	20230811	-33.39	5990	20230324	32.55	9340	-14.99	20240126	7500	5.87	20240318	11920	-33.39	20230811	6270	26.63	20230425	1.66	N	086710	500	61 억		294762	N	N	0	N	00	N
5	20240329	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7950	-50	5	-0.62	67075040	8407	21.37	8000	8040	7950	10400	5600	8000	7978.48	2.42	0	41	8280	8140	8000	7860	7720	8210	7930	61	2400	500	5760	10	1	12203280	970	17.28	1.36	12	0.07	460.00	5827.00	11920	20230811	-33.31	5990	20230324	32.72	9340	-14.88	20240126	7500	6.00	20240318	11920	-33.31	20230811	6270	26.79	20230425	1.66	N	086710	500	61 억		294762	N	N	0	N	00	N
6	20240329	120654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7950	-50	5	-0.62	65047680	8152	20.72	8000	8040	7950	10400	5600	8000	7979.35	2.42	0	47	8280	8140	8000	7860	7720	8210	7930	61	2400	500	5760	10	1	12203280	970	17.28	1.36	12	0.07	460.00	5827.00	11920	20230811	-33.31	5990	20230324	32.72	9340	-14.88	20240126	7500	6.00	20240318	11920	-33.31	20230811	6270	26.79	20230425	1.66	N	086710	500	61 억		294762	N	N	0	N	00	N
7	20240329	110644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7980	-20	5	-0.25	56652200	7100	18.05	8000	8040	7950	10400	5600	8000	7979.18	2.42	0	204	8280	8140	8000	7860	7720	8210	7930	61	2400	500	5760	10	1	12203280	974	17.35	1.37	12	0.06	460.00	5827.00	11920	20230811	-33.05	5990	20230324	33.22	9340	-14.56	20240126	7500	6.40	20240318	11920	-33.05	20230811	6270	27.27	20230425	1.66	N	086710	500	61 억		294762	N	N	0	N	00	N
8	20240329	100645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8040	40	2	0.50	44238090	5546	14.10	8000	8040	7950	10400	5600	8000	7976.58	2.42	0	695	8280	8140	8000	7860	7720	8210	7930	61	2400	500	5760	10	1	12203280	981	17.48	1.38	12	0.05	460.00	5827.00	11920	20230811	-32.55	5990	20230324	34.22	9340	-13.92	20240126	7500	7.20	20240318	11920	-32.55	20230811	6270	28.23	20230425	1.66	N	086710	500	61 억		294762	N	N	0	N	00	N
9	20240329	090644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7980	-20	5	-0.25	9449260	1183	3.01	8000	8010	7980	10400	5600	8000	7987.54	2.42	0	-75	8280	8140	8000	7860	7720	8210	7930	61	2400	500	5760	10	1	12203280	974	17.35	1.37	12	0.01	460.00	5827.00	11920	20230811	-33.05	5990	20230324	33.22	9340	-14.56	20240126	7500	6.40	20240318	11920	-33.05	20230811	6270	27.27	20230425	1.66	N	086710	500	61 억		294762	N	N	0	N	00	N
10	20240328	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8000	110	2	1.39	314044660	39136	192.05	7860	8140	7860	10250	5530	7890	8024.44	2.33	0	10268	8030	7960	7860	7790	7690	7995	7825	61	2360	500	5680	10	1	12203280	976	4.97	1.48	12	0.32	1609.00	5393.00	11920	20230811	-32.89	5970	20230323	34.00	9340	-14.35	20240126	7500	6.67	20240318	11920	-32.89	20230811	6260	27.80	20230328	1.65	N	086710	500	61 억		284500	N	N	0	N	00	N
11	20240328	150651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8030	140	2	1.77	294683090	36717	180.18	7860	8140	7860	10250	5530	7890	8025.79	2.33	0	9993	8030	7960	7860	7790	7690	7995	7825	61	2360	500	5680	10	1	12203280	980	4.99	1.49	12	0.30	1609.00	5393.00	11920	20230811	-32.63	5970	20230323	34.51	9340	-14.03	20240126	7500	7.07	20240318	11920	-32.63	20230811	6260	28.27	20230328	1.65	N	086710	500	61 억		284500	N	N	0	N	00	N
12	20240328	140643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7970	80	2	1.01	283363730	35305	173.25	7860	8140	7860	10250	5530	7890	8026.16	2.33	0	9139	8030	7960	7860	7790	7690	7995	7825	61	2360	500	5680	10	1	12203280	973	4.95	1.48	12	0.29	1609.00	5393.00	11920	20230811	-33.14	5970	20230323	33.50	9340	-14.67	20240126	7500	6.27	20240318	11920	-33.14	20230811	6260	27.32	20230328	1.65	N	086710	500	61 억		284500	N	N	0	N	00	N
13	20240328	130641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7990	100	2	1.27	263232280	32786	160.89	7860	8140	7860	10250	5530	7890	8028.80	2.33	0	8978	8030	7960	7860	7790	7690	7995	7825	61	2360	500	5680	10	1	12203280	975	4.97	1.48	12	0.27	1609.00	5393.00	11920	20230811	-32.97	5970	20230323	33.84	9340	-14.45	20240126	7500	6.53	20240318	11920	-32.97	20230811	6260	27.64	20230328	1.65	N	086710	500	61 억		284500	N	N	0	N	00	N
14	20240328	120646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8050	160	2	2.03	216695840	26985	132.42	7860	8140	7860	10250	5530	7890	8030.23	2.33	0	8434	8030	7960	7860	7790	7690	7995	7825	61	2360	500	5680	10	1	12203280	982	5.00	1.49	12	0.22	1609.00	5393.00	11920	20230811	-32.47	5970	20230323	34.84	9340	-13.81	20240126	7500	7.33	20240318	11920	-32.47	20230811	6260	28.59	20230328	1.65	N	086710	500	61 억		284500	N	N	0	N	00	N
15	20240328	110646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8110	220	2	2.79	185646170	23143	113.57	7860	8140	7860	10250	5530	7890	8021.70	2.33	0	8419	8030	7960	7860	7790	7690	7995	7825	61	2360	500	5680	10	1	12203280	990	5.04	1.50	12	0.19	1609.00	5393.00	11920	20230811	-31.96	5970	20230323	35.85	9340	-13.17	20240126	7500	8.13	20240318	11920	-31.96	20230811	6260	29.55	20230328	1.65	N	086710	500	61 억		284500	N	N	0	N	00	N
16	20240328	100640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8000	110	2	1.39	48795980	6129	30.08	7860	8020	7860	10250	5530	7890	7961.49	2.33	0	1287	8030	7960	7860	7790	7690	7995	7825	61	2360	500	5680	10	1	12203280	976	4.97	1.48	12	0.05	1609.00	5393.00	11920	20230811	-32.89	5970	20230323	34.00	9340	-14.35	20240126	7500	6.67	20240318	11920	-32.89	20230811	6260	27.80	20230328	1.65	N	086710	500	61 억		284500	N	N	0	N	00	N
17	20240328	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	40	2	0.51	3991290	505	2.48	7860	7930	7860	10250	5530	7890	7903.54	2.33	0	237	8030	7960	7860	7790	7690	7995	7825	61	2360	500	5680	10	1	12203280	968	4.93	1.47	12	0.00	1609.00	5393.00	11920	20230811	-33.47	5970	20230323	32.83	9340	-15.10	20240126	7500	5.73	20240318	11920	-33.47	20230811	6260	26.68	20230328	1.65	N	086710	500	61 억		284500	N	N	0	N	00	N
18	20240327	160653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7890	90	2	1.15	160146490	20375	91.80	7800	7930	7760	10140	5460	7800	7859.19	2.34	0	-1209	7920	7860	7800	7740	7680	7830	7710	61	2340	500	5610	10	1	12203280	963	4.90	1.46	12	0.17	1609.00	5393.00	11920	20230811	-33.81	5970	20230323	32.16	9340	-15.52	20240126	7500	5.20	20240318	11920	-33.81	20230811	6050	30.41	20230327	1.68	N	086710	500	61 억		285764	N	N	0	N	00	N
19	20240327	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7910	110	2	1.41	139579290	17774	80.08	7800	7930	7760	10140	5460	7800	7853.00	2.34	0	-1272	7920	7860	7800	7740	7680	7830	7710	61	2340	500	5610	10	1	12203280	965	4.92	1.47	12	0.15	1609.00	5393.00	11920	20230811	-33.64	5970	20230323	32.50	9340	-15.31	20240126	7500	5.47	20240318	11920	-33.64	20230811	6050	30.74	20230327	1.68	N	086710	500	61 억		285764	N	N	0	N	00	N
20	20240327	140654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	100	2	1.28	111582150	14232	64.12	7800	7900	7760	10140	5460	7800	7840.23	2.34	0	-1450	7920	7860	7800	7740	7680	7830	7710	61	2340	500	5610	10	1	12203280	964	4.91	1.46	12	0.12	1609.00	5393.00	11920	20230811	-33.72	5970	20230323	32.33	9340	-15.42	20240126	7500	5.33	20240318	11920	-33.72	20230811	6050	30.58	20230327	1.68	N	086710	500	61 억		285764	N	N	0	N	00	N
21	20240327	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	20	2	0.26	96570540	12323	55.52	7800	7900	7760	10140	5460	7800	7836.61	2.34	0	-1534	7920	7860	7800	7740	7680	7830	7710	61	2340	500	5610	10	1	12203280	954	4.86	1.45	12	0.10	1609.00	5393.00	11920	20230811	-34.40	5970	20230323	30.99	9340	-16.27	20240126	7500	4.27	20240318	11920	-34.40	20230811	6050	29.26	20230327	1.68	N	086710	500	61 억		285764	N	N	0	N	00	N
22	20240327	120657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7860	60	2	0.77	90971150	11607	52.29	7800	7900	7760	10140	5460	7800	7837.61	2.34	0	-1592	7920	7860	7800	7740	7680	7830	7710	61	2340	500	5610	10	1	12203280	959	4.89	1.46	12	0.10	1609.00	5393.00	11920	20230811	-34.06	5970	20230323	31.66	9340	-15.85	20240126	7500	4.80	20240318	11920	-34.06	20230811	6050	29.92	20230327	1.68	N	086710	500	61 억		285764	N	N	0	N	00	N
23	20240327	110653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	20	2	0.26	76283080	9729	43.83	7800	7900	7760	10140	5460	7800	7840.79	2.34	0	-1592	7920	7860	7800	7740	7680	7830	7710	61	2340	500	5610	10	1	12203280	954	4.86	1.45	12	0.08	1609.00	5393.00	11920	20230811	-34.40	5970	20230323	30.99	9340	-16.27	20240126	7500	4.27	20240318	11920	-34.40	20230811	6050	29.26	20230327	1.68	N	086710	500	61 억		285764	N	N	0	N	00	N
24	20240327	100650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7870	70	2	0.90	42847260	5461	24.60	7800	7900	7760	10140	5460	7800	7846.05	2.34	0	-1845	7920	7860	7800	7740	7680	7830	7710	61	2340	500	5610	10	1	12203280	960	4.89	1.46	12	0.04	1609.00	5393.00	11920	20230811	-33.98	5970	20230323	31.83	9340	-15.74	20240126	7500	4.93	20240318	11920	-33.98	20230811	6050	30.08	20230327	1.68	N	086710	500	61 억		285764	N	N	0	N	00	N
25	20240327	090655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	-10	5	-0.13	218310	28	0.13	7800	7800	7790	10140	5460	7800	7796.79	2.34	0	-1	7920	7860	7800	7740	7680	7830	7710	61	2340	500	5610	10	1	12203280	951	4.84	1.44	12	0.00	1609.00	5393.00	11920	20230811	-34.65	5970	20230323	30.49	9340	-16.60	20240126	7500	3.87	20240318	11920	-34.65	20230811	6050	28.76	20230327	1.68	N	086710	500	61 억		285764	N	N	0	N	00	N
26	20240326	160549	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	-20	5	-0.26	172824720	22196	97.85	7820	7860	7740	10160	5480	7820	7785.81	2.34	0	736	7920	7870	7810	7760	7700	7895	7785	61	2340	500	5630	10	1	12203280	952	4.85	1.45	12	0.18	1609.00	5393.00	11920	20230811	-34.56	5970	20230323	30.65	9340	-16.49	20240126	7500	4.00	20240318	11920	-34.56	20230811	6050	28.93	20230327	1.62	N	086710	500	61 억		285012	N	N	0	N	00	N
27	20240326	150646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	-70	5	-0.90	157957450	20284	89.42	7820	7860	7740	10160	5480	7820	7787.29	2.34	0	571	7920	7870	7810	7760	7700	7895	7785	61	2340	500	5630	10	1	12203280	946	4.82	1.44	12	0.17	1609.00	5393.00	11920	20230811	-34.98	5970	20230323	29.82	9340	-17.02	20240126	7500	3.33	20240318	11920	-34.98	20230811	6050	28.10	20230327	1.62	N	086710	500	61 억		285012	N	N	0	N	00	N
28	20240326	140642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7780	-40	5	-0.51	138055110	17719	78.11	7820	7860	7740	10160	5480	7820	7791.36	2.34	0	-241	7920	7870	7810	7760	7700	7895	7785	61	2340	500	5630	10	1	12203280	949	4.84	1.44	12	0.15	1609.00	5393.00	11920	20230811	-34.73	5970	20230323	30.32	9340	-16.70	20240126	7500	3.73	20240318	11920	-34.73	20230811	6050	28.60	20230327	1.62	N	086710	500	61 억		285012	N	N	0	N	00	N
29	20240326	130640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7780	-40	5	-0.51	103986850	13331	58.77	7820	7860	7780	10160	5480	7820	7800.38	2.34	0	-1556	7920	7870	7810	7760	7700	7895	7785	61	2340	500	5630	10	1	12203280	949	4.84	1.44	12	0.11	1609.00	5393.00	11920	20230811	-34.73	5970	20230323	30.32	9340	-16.70	20240126	7500	3.73	20240318	11920	-34.73	20230811	6050	28.60	20230327	1.62	N	086710	500	61 억		285012	N	N	0	N	00	N
30	20240326	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	-20	5	-0.26	69556530	8915	39.30	7820	7860	7780	10160	5480	7820	7802.19	2.34	0	-1651	7920	7870	7810	7760	7700	7895	7785	61	2340	500	5630	10	1	12203280	952	4.85	1.45	12	0.07	1609.00	5393.00	11920	20230811	-34.56	5970	20230323	30.65	9340	-16.49	20240126	7500	4.00	20240318	11920	-34.56	20230811	6050	28.93	20230327	1.62	N	086710	500	61 억		285012	N	N	0	N	00	N
31	20240326	110636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	-30	5	-0.38	49762540	6379	28.12	7820	7860	7780	10160	5480	7820	7800.99	2.34	0	-1314	7920	7870	7810	7760	7700	7895	7785	61	2340	500	5630	10	1	12203280	951	4.84	1.44	12	0.05	1609.00	5393.00	11920	20230811	-34.65	5970	20230323	30.49	9340	-16.60	20240126	7500	3.87	20240318	11920	-34.65	20230811	6050	28.76	20230327	1.62	N	086710	500	61 억		285012	N	N	0	N	00	N
32	20240326	100645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	20	2	0.26	9126120	1167	5.14	7820	7860	7790	10160	5480	7820	7820.15	2.34	0	-175	7920	7870	7810	7760	7700	7895	7785	61	2340	500	5630	10	1	12203280	957	4.87	1.45	12	0.01	1609.00	5393.00	11920	20230811	-34.23	5970	20230323	31.32	9340	-16.06	20240126	7500	4.53	20240318	11920	-34.23	20230811	6050	29.59	20230327	1.62	N	086710	500	61 억		285012	N	N	0	N	00	N
33	20240326	090643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	-20	5	-0.26	2653380	340	1.50	7820	7820	7800	10160	5480	7820	7804.06	2.34	0	-202	7920	7870	7810	7760	7700	7895	7785	61	2340	500	5630	10	1	12203280	952	4.85	1.45	12	0.00	1609.00	5393.00	11920	20230811	-34.56	5970	20230323	30.65	9340	-16.49	20240126	7500	4.00	20240318	11920	-34.56	20230811	6050	28.93	20230327	1.62	N	086710	500	61 억		285012	N	N	0	N	00	N
34	20240325	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	10	2	0.13	176362200	22634	87.89	7750	7860	7750	10150	5470	7810	7791.89	2.33	0	1051	7910	7860	7810	7760	7710	7835	7735	61	2340	500	5620	10	1	12203280	954	4.86	1.45	12	0.19	1609.00	5393.00	11920	20230811	-34.40	5970	20230320	30.99	9340	-16.27	20240126	7500	4.27	20240318	11920	-34.40	20230811	6050	29.26	20230327	1.62	N	086710	500	61 억		283961	N	N	0	N	00	N
35	20240325	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-40	5	-0.51	167047420	21435	83.24	7750	7860	7750	10150	5470	7810	7793.21	2.33	0	627	7910	7860	7810	7760	7710	7835	7735	61	2340	500	5620	10	1	12203280	948	4.83	1.44	12	0.18	1609.00	5393.00	11920	20230811	-34.82	5970	20230320	30.15	9340	-16.81	20240126	7500	3.60	20240318	11920	-34.82	20230811	6050	28.43	20230327	1.62	N	086710	500	61 억		283961	N	N	0	N	00	N
36	20240325	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	0	3	0.00	87883750	11257	43.71	7750	7860	7750	10150	5470	7810	7807.03	2.33	0	422	7910	7860	7810	7760	7710	7835	7735	61	2340	500	5620	10	1	12203280	953	4.85	1.45	12	0.09	1609.00	5393.00	11920	20230811	-34.48	5970	20230320	30.82	9340	-16.38	20240126	7500	4.13	20240318	11920	-34.48	20230811	6050	29.09	20230327	1.62	N	086710	500	61 억		283961	N	N	0	N	00	N
37	20240325	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	10	2	0.13	76784160	9836	38.20	7750	7860	7750	10150	5470	7810	7806.44	2.33	0	294	7910	7860	7810	7760	7710	7835	7735	61	2340	500	5620	10	1	12203280	954	4.86	1.45	12	0.08	1609.00	5393.00	11920	20230811	-34.40	5970	20230320	30.99	9340	-16.27	20240126	7500	4.27	20240318	11920	-34.40	20230811	6050	29.26	20230327	1.62	N	086710	500	61 억		283961	N	N	0	N	00	N
38	20240325	120710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	10	2	0.13	68241820	8744	33.95	7750	7860	7750	10150	5470	7810	7804.42	2.33	0	274	7910	7860	7810	7760	7710	7835	7735	61	2340	500	5620	10	1	12203280	954	4.86	1.45	12	0.07	1609.00	5393.00	11920	20230811	-34.40	5970	20230320	30.99	9340	-16.27	20240126	7500	4.27	20240318	11920	-34.40	20230811	6050	29.26	20230327	1.62	N	086710	500	61 억		283961	N	N	0	N	00	N
39	20240325	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-40	5	-0.51	61460350	7876	30.58	7750	7860	7750	10150	5470	7810	7803.50	2.33	0	193	7910	7860	7810	7760	7710	7835	7735	61	2340	500	5620	10	1	12203280	948	4.83	1.44	12	0.06	1609.00	5393.00	11920	20230811	-34.82	5970	20230320	30.15	9340	-16.81	20240126	7500	3.60	20240318	11920	-34.82	20230811	6050	28.43	20230327	1.62	N	086710	500	61 억		283961	N	N	0	N	00	N
40	20240325	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	-20	5	-0.26	27863530	3566	13.85	7750	7860	7750	10150	5470	7810	7813.67	2.33	0	-729	7910	7860	7810	7760	7710	7835	7735	61	2340	500	5620	10	1	12203280	951	4.84	1.44	12	0.03	1609.00	5393.00	11920	20230811	-34.65	5970	20230320	30.49	9340	-16.60	20240126	7500	3.87	20240318	11920	-34.65	20230811	6050	28.76	20230327	1.62	N	086710	500	61 억		283961	N	N	0	N	00	N
41	20240325	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	-10	5	-0.13	412200	53	0.21	7750	7800	7750	10150	5470	7810	7777.36	2.33	0	-29	7910	7860	7810	7760	7710	7835	7735	61	2340	500	5620	10	1	12203280	952	4.85	1.45	12	0.00	1609.00	5393.00	11920	20230811	-34.56	5970	20230320	30.65	9340	-16.49	20240126	7500	4.00	20240318	11920	-34.56	20230811	6050	28.93	20230327	1.62	N	086710	500	61 억		283961	N	N	0	N	00	N
42	20240322	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	-30	5	-0.38	200741490	25752	96.13	7850	7860	7760	10190	5490	7840	7795.18	2.35	0	-2354	7946	7892	7826	7772	7706	7920	7800	61	2350	500	5640	10	1	12203280	953	4.85	1.45	12	0.21	1609.00	5393.00	11920	20230811	-34.48	5950	20230317	31.26	9340	-16.38	20240126	7500	4.13	20240318	11920	-34.48	20230811	5970	30.82	20230323	1.62	N	086710	500	61 억		286274	N	N	0	N	00	N
43	20240322	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	-20	5	-0.26	195613160	25095	93.67	7850	7860	7760	10190	5490	7840	7794.91	2.35	0	-2212	7946	7892	7826	7772	7706	7920	7800	61	2350	500	5640	10	1	12203280	954	4.86	1.45	12	0.21	1609.00	5393.00	11920	20230811	-34.40	5950	20230317	31.43	9340	-16.27	20240126	7500	4.27	20240318	11920	-34.40	20230811	5970	30.99	20230323	1.62	N	086710	500	61 억		286274	N	N	0	N	00	N
44	20240322	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7780	-60	5	-0.77	193875140	24872	92.84	7850	7860	7760	10190	5490	7840	7794.92	2.35	0	-2046	7946	7892	7826	7772	7706	7920	7800	61	2350	500	5640	10	1	12203280	949	4.84	1.44	12	0.20	1609.00	5393.00	11920	20230811	-34.73	5950	20230317	30.76	9340	-16.70	20240126	7500	3.73	20240318	11920	-34.73	20230811	5970	30.32	20230323	1.62	N	086710	500	61 억		286274	N	N	0	N	00	N
45	20240322	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7830	-10	5	-0.13	104047270	13321	49.72	7850	7860	7770	10190	5490	7840	7810.77	2.35	0	-978	7946	7892	7826	7772	7706	7920	7800	61	2350	500	5640	10	1	12203280	956	4.87	1.45	12	0.11	1609.00	5393.00	11920	20230811	-34.31	5950	20230317	31.60	9340	-16.17	20240126	7500	4.40	20240318	11920	-34.31	20230811	5970	31.16	20230323	1.62	N	086710	500	61 억		286274	N	N	0	N	00	N
46	20240322	120701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7770	-70	5	-0.89	92894050	11890	44.38	7850	7860	7770	10190	5490	7840	7812.79	2.35	0	-593	7946	7892	7826	7772	7706	7920	7800	61	2350	500	5640	10	1	12203280	948	4.83	1.44	12	0.10	1609.00	5393.00	11920	20230811	-34.82	5950	20230317	30.59	9340	-16.81	20240126	7500	3.60	20240318	11920	-34.82	20230811	5970	30.15	20230323	1.62	N	086710	500	61 억		286274	N	N	0	N	00	N
47	20240322	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7830	-10	5	-0.13	39656260	5061	18.89	7850	7860	7770	10190	5490	7840	7835.66	2.35	0	-589	7946	7892	7826	7772	7706	7920	7800	61	2350	500	5640	10	1	12203280	956	4.87	1.45	12	0.04	1609.00	5393.00	11920	20230811	-34.31	5950	20230317	31.60	9340	-16.17	20240126	7500	4.40	20240318	11920	-34.31	20230811	5970	31.16	20230323	1.62	N	086710	500	61 억		286274	N	N	0	N	00	N
48	20240322	100703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	10	2	0.13	27508360	3511	13.11	7850	7860	7770	10190	5490	7840	7834.91	2.35	0	-364	7946	7892	7826	7772	7706	7920	7800	61	2350	500	5640	10	1	12203280	958	4.88	1.46	12	0.03	1609.00	5393.00	11920	20230811	-34.14	5950	20230317	31.93	9340	-15.95	20240126	7500	4.67	20240318	11920	-34.14	20230811	5970	31.49	20230323	1.62	N	086710	500	61 억		286274	N	N	0	N	00	N
49	20240322	090700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	0	3	0.00	3067470	391	1.46	7850	7850	7830	10190	5490	7840	7845.19	2.35	0	-83	7946	7892	7826	7772	7706	7920	7800	61	2350	500	5640	10	1	12203280	957	4.87	1.45	12	0.00	1609.00	5393.00	11920	20230811	-34.23	5950	20230317	31.76	9340	-16.06	20240126	7500	4.53	20240318	11920	-34.23	20230811	5970	31.32	20230323	1.62	N	086710	500	61 억		286274	N	N	0	N	00	N
50	20240321	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	80	2	1.03	199923940	25585	165.45	7760	7880	7760	10080	5440	7760	7814.11	2.34	0	528	7826	7792	7736	7702	7646	7810	7720	61	2320	500	5580	10	1	12203280	957	4.87	1.45	12	0.21	1609.00	5393.00	11920	20230811	-34.23	5830	20230316	34.48	9340	-16.06	20240126	7500	4.53	20240318	11920	-34.23	20230811	5970	31.32	20230323	1.61	N	086710	500	61 억		285542	N	N	0	N	00	N
51	20240321	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	60	2	0.77	181850690	23275	150.51	7760	7880	7760	10080	5440	7760	7813.13	2.34	0	489	7826	7792	7736	7702	7646	7810	7720	61	2320	500	5580	10	1	12203280	954	4.86	1.45	12	0.19	1609.00	5393.00	11920	20230811	-34.40	5830	20230316	34.13	9340	-16.27	20240126	7500	4.27	20240318	11920	-34.40	20230811	5970	30.99	20230323	1.61	N	086710	500	61 억		285542	N	N	0	N	00	N
52	20240321	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7830	70	2	0.90	138571280	17742	114.73	7760	7880	7760	10080	5440	7760	7810.35	2.34	0	283	7826	7792	7736	7702	7646	7810	7720	61	2320	500	5580	10	1	12203280	956	4.87	1.45	12	0.15	1609.00	5393.00	11920	20230811	-34.31	5830	20230316	34.31	9340	-16.17	20240126	7500	4.40	20240318	11920	-34.31	20230811	5970	31.16	20230323	1.61	N	086710	500	61 억		285542	N	N	0	N	00	N
53	20240321	130653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	30	2	0.39	107018710	13693	88.55	7760	7880	7760	10080	5440	7760	7815.58	2.34	0	-246	7826	7792	7736	7702	7646	7810	7720	61	2320	500	5580	10	1	12203280	951	4.84	1.44	12	0.11	1609.00	5393.00	11920	20230811	-34.65	5830	20230316	33.62	9340	-16.60	20240126	7500	3.87	20240318	11920	-34.65	20230811	5970	30.49	20230323	1.61	N	086710	500	61 억		285542	N	N	0	N	00	N
54	20240321	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	40	2	0.52	90340980	11550	74.69	7760	7880	7760	10080	5440	7760	7821.73	2.34	0	-330	7826	7792	7736	7702	7646	7810	7720	61	2320	500	5580	10	1	12203280	952	4.85	1.45	12	0.09	1609.00	5393.00	11920	20230811	-34.56	5830	20230316	33.79	9340	-16.49	20240126	7500	4.00	20240318	11920	-34.56	20230811	5970	30.65	20230323	1.61	N	086710	500	61 억		285542	N	N	0	N	00	N
55	20240321	110701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	60	2	0.77	69204400	8844	57.19	7760	7880	7760	10080	5440	7760	7825.01	2.34	0	483	7826	7792	7736	7702	7646	7810	7720	61	2320	500	5580	10	1	12203280	954	4.86	1.45	12	0.07	1609.00	5393.00	11920	20230811	-34.40	5830	20230316	34.13	9340	-16.27	20240126	7500	4.27	20240318	11920	-34.40	20230811	5970	30.99	20230323	1.61	N	086710	500	61 억		285542	N	N	0	N	00	N
56	20240321	100705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7830	70	2	0.90	43196790	5522	35.71	7760	7880	7760	10080	5440	7760	7822.67	2.34	0	868	7826	7792	7736	7702	7646	7810	7720	61	2320	500	5580	10	1	12203280	956	4.87	1.45	12	0.05	1609.00	5393.00	11920	20230811	-34.31	5830	20230316	34.31	9340	-16.17	20240126	7500	4.40	20240318	11920	-34.31	20230811	5970	31.16	20230323	1.61	N	086710	500	61 억		285542	N	N	0	N	00	N
57	20240321	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	40	2	0.52	1980020	255	1.65	7760	7800	7760	10080	5440	7760	7764.78	2.34	0	10	7826	7792	7736	7702	7646	7810	7720	61	2320	500	5580	10	1	12203280	952	4.85	1.45	12	0.00	1609.00	5393.00	11920	20230811	-34.56	5830	20230316	33.79	9340	-16.49	20240126	7500	4.00	20240318	11920	-34.56	20230811	5970	30.65	20230323	1.61	N	086710	500	61 억		285542	N	N	0	N	00	N
58	20240320	160656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7760	80	2	1.04	119274640	15414	95.44	7680	7770	7680	9980	5380	7680	7737.70	2.35	0	-1158	7786	7732	7696	7642	7606	7760	7670	61	2300	500	5520	10	1	12203280	947	4.82	1.44	12	0.13	1609.00	5393.00	11920	20230811	-34.90	5830	20230315	33.10	9340	-16.92	20240126	7500	3.47	20240318	11920	-34.90	20230811	5970	29.98	20230320	1.61	N	086710	500	61 억		286700	N	N	0	N	00	N
59	20240320	150658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	60	2	0.78	97705340	12634	78.22	7680	7760	7680	9980	5380	7680	7733.52	2.35	0	-983	7786	7732	7696	7642	7606	7760	7670	61	2300	500	5520	10	1	12203280	945	4.81	1.44	12	0.10	1609.00	5393.00	11920	20230811	-35.07	5830	20230315	32.76	9340	-17.13	20240126	7500	3.20	20240318	11920	-35.07	20230811	5970	29.65	20230320	1.61	N	086710	500	61 억		286700	N	N	0	N	00	N
60	20240320	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	70	2	0.91	80067840	10353	64.10	7680	7760	7680	9980	5380	7680	7733.78	2.35	0	-818	7786	7732	7696	7642	7606	7760	7670	61	2300	500	5520	10	1	12203280	946	4.82	1.44	12	0.08	1609.00	5393.00	11920	20230811	-34.98	5830	20230315	32.93	9340	-17.02	20240126	7500	3.33	20240318	11920	-34.98	20230811	5970	29.82	20230320	1.61	N	086710	500	61 억		286700	N	N	0	N	00	N
61	20240320	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	60	2	0.78	50719070	6566	40.65	7680	7750	7680	9980	5380	7680	7724.50	2.35	0	-1639	7786	7732	7696	7642	7606	7760	7670	61	2300	500	5520	10	1	12203280	945	4.81	1.44	12	0.05	1609.00	5393.00	11920	20230811	-35.07	5830	20230315	32.76	9340	-17.13	20240126	7500	3.20	20240318	11920	-35.07	20230811	5970	29.65	20230320	1.61	N	086710	500	61 억		286700	N	N	0	N	00	N
62	20240320	120656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	50	2	0.65	47059490	6093	37.73	7680	7750	7680	9980	5380	7680	7723.53	2.35	0	-1573	7786	7732	7696	7642	7606	7760	7670	61	2300	500	5520	10	1	12203280	943	4.80	1.43	12	0.05	1609.00	5393.00	11920	20230811	-35.15	5830	20230315	32.59	9340	-17.24	20240126	7500	3.07	20240318	11920	-35.15	20230811	5970	29.48	20230320	1.61	N	086710	500	61 억		286700	N	N	0	N	00	N
63	20240320	110658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7720	40	2	0.52	42024420	5441	33.69	7680	7750	7680	9980	5380	7680	7723.66	2.35	0	-1017	7786	7732	7696	7642	7606	7760	7670	61	2300	500	5520	10	1	12203280	942	4.80	1.43	12	0.04	1609.00	5393.00	11920	20230811	-35.23	5830	20230315	32.42	9340	-17.34	20240126	7500	2.93	20240318	11920	-35.23	20230811	5970	29.31	20230320	1.61	N	086710	500	61 억		286700	N	N	0	N	00	N
64	20240320	100656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	60	2	0.78	21670550	2812	17.41	7680	7740	7680	9980	5380	7680	7706.45	2.35	0	-720	7786	7732	7696	7642	7606	7760	7670	61	2300	500	5520	10	1	12203280	945	4.81	1.44	12	0.02	1609.00	5393.00	11920	20230811	-35.07	5830	20230315	32.76	9340	-17.13	20240126	7500	3.20	20240318	11920	-35.07	20230811	5970	29.65	20230320	1.61	N	086710	500	61 억		286700	N	N	0	N	00	N
65	20240320	090656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7720	40	2	0.52	6782180	883	5.47	7680	7720	7680	9980	5380	7680	7680.84	2.35	0	-27	7786	7732	7696	7642	7606	7760	7670	61	2300	500	5520	10	1	12203280	942	4.80	1.43	12	0.01	1609.00	5393.00	11920	20230811	-35.23	5830	20230315	32.42	9340	-17.34	20240126	7500	2.93	20240318	11920	-35.23	20230811	5970	29.31	20230320	1.61	N	086710	500	61 억		286700	N	N	0	N	00	N
66	20240319	160648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7680	20	2	0.26	124378230	16151	52.34	7660	7750	7660	9950	5370	7660	7700.96	2.37	0	-1576	7873	7766	7633	7526	7393	7820	7580	61	2290	500	5510	10	1	12203280	937	4.77	1.42	12	0.13	1609.00	5393.00	11920	20230811	-35.57	5800	20230314	32.41	9340	-17.77	20240126	7500	2.40	20240318	11920	-35.57	20230811	5970	28.64	20230320	1.62	N	086710	500	61 억		289048	N	N	0	N	00	N
67	20240319	150658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	40	2	0.52	114022390	14803	47.97	7660	7750	7660	9950	5370	7660	7702.65	2.37	0	-1506	7873	7766	7633	7526	7393	7820	7580	61	2290	500	5510	10	1	12203280	940	4.79	1.43	12	0.12	1609.00	5393.00	11920	20230811	-35.40	5800	20230314	32.76	9340	-17.56	20240126	7500	2.67	20240318	11920	-35.40	20230811	5970	28.98	20230320	1.62	N	086710	500	61 억		289048	N	N	0	N	00	N
68	20240319	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7660	0	3	0.00	102070060	13247	42.93	7660	7750	7660	9950	5370	7660	7705.15	2.37	0	-1116	7873	7766	7633	7526	7393	7820	7580	61	2290	500	5510	10	1	12203280	935	4.76	1.42	12	0.11	1609.00	5393.00	11920	20230811	-35.74	5800	20230314	32.07	9340	-17.99	20240126	7500	2.13	20240318	11920	-35.74	20230811	5970	28.31	20230320	1.62	N	086710	500	61 억		289048	N	N	0	N	00	N
69	20240319	130629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7690	30	2	0.39	89647120	11628	37.68	7660	7750	7660	9950	5370	7660	7709.59	2.37	0	-1084	7873	7766	7633	7526	7393	7820	7580	61	2290	500	5510	10	1	12203280	938	4.78	1.43	12	0.10	1609.00	5393.00	11920	20230811	-35.49	5800	20230314	32.59	9340	-17.67	20240126	7500	2.53	20240318	11920	-35.49	20230811	5970	28.81	20230320	1.62	N	086710	500	61 억		289048	N	N	0	N	00	N
70	20240319	120654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	70	2	0.91	62565850	8116	26.30	7660	7750	7660	9950	5370	7660	7708.95	2.37	0	-55	7873	7766	7633	7526	7393	7820	7580	61	2290	500	5510	10	1	12203280	943	4.80	1.43	12	0.07	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	9340	-17.24	20240126	7500	3.07	20240318	11920	-35.15	20230811	5970	29.48	20230320	1.62	N	086710	500	61 억		289048	N	N	0	N	00	N
71	20240319	110653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	70	2	0.91	60726690	7878	25.53	7660	7750	7660	9950	5370	7660	7708.39	2.37	0	38	7873	7766	7633	7526	7393	7820	7580	61	2290	500	5510	10	1	12203280	943	4.80	1.43	12	0.06	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	9340	-17.24	20240126	7500	3.07	20240318	11920	-35.15	20230811	5970	29.48	20230320	1.62	N	086710	500	61 억		289048	N	N	0	N	00	N
72	20240319	100657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	70	2	0.91	41629850	5408	17.52	7660	7740	7660	9950	5370	7660	7697.83	2.37	0	921	7873	7766	7633	7526	7393	7820	7580	61	2290	500	5510	10	1	12203280	943	4.80	1.43	12	0.04	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	9340	-17.24	20240126	7500	3.07	20240318	11920	-35.15	20230811	5970	29.48	20230320	1.62	N	086710	500	61 억		289048	N	N	0	N	00	N
73	20240319	090656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	70	2	0.91	2763830	360	1.17	7660	7730	7660	9950	5370	7660	7677.31	2.37	0	-11	7873	7766	7633	7526	7393	7820	7580	61	2290	500	5510	10	1	12203280	943	4.80	1.43	12	0.00	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	9340	-17.24	20240126	7500	3.07	20240318	11920	-35.15	20230811	5970	29.48	20230320	1.62	N	086710	500	61 억		289048	N	N	0	N	00	N
74	20240318	160652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7660	10	2	0.13	234687200	30859	114.36	7650	7740	7500	9940	5360	7650	7605.15	2.34	0	3967	7796	7722	7656	7582	7516	7690	7550	61	2290	500	5500	10	1	12203280	935	4.76	1.42	12	0.25	1609.00	5393.00	11920	20230811	-35.74	5800	20230314	32.07	9340	-17.99	20240126	7500	2.13	20240318	11920	-35.74	20230811	5970	28.31	20230320	1.63	N	086710	500	61 억		285057	N	N	0	N	00	N
75	20240318	150653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	90	2	1.18	205807620	27093	100.40	7650	7740	7500	9940	5360	7650	7596.34	2.34	0	4207	7796	7722	7656	7582	7516	7690	7550	61	2290	500	5500	10	1	12203280	945	4.81	1.44	12	0.22	1609.00	5393.00	11920	20230811	-35.07	5800	20230314	33.45	9340	-17.13	20240126	7500	3.20	20240318	11920	-35.07	20230811	5970	29.65	20230320	1.63	N	086710	500	61 억		285057	N	N	0	N	00	N
76	20240318	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7670	20	2	0.26	192460050	25353	93.96	7650	7700	7500	9940	5360	7650	7591.21	2.34	0	4321	7796	7722	7656	7582	7516	7690	7550	61	2290	500	5500	10	1	12203280	936	4.77	1.42	12	0.21	1609.00	5393.00	11920	20230811	-35.65	5800	20230314	32.24	9340	-17.88	20240126	7500	2.27	20240318	11920	-35.65	20230811	5970	28.48	20230320	1.63	N	086710	500	61 억		285057	N	N	0	N	00	N
77	20240318	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7690	40	2	0.52	177520430	23409	86.75	7650	7700	7500	9940	5360	7650	7583.43	2.34	0	4433	7796	7722	7656	7582	7516	7690	7550	61	2290	500	5500	10	1	12203280	938	4.78	1.43	12	0.19	1609.00	5393.00	11920	20230811	-35.49	5800	20230314	32.59	9340	-17.67	20240126	7500	2.53	20240318	11920	-35.49	20230811	5970	28.81	20230320	1.63	N	086710	500	61 억		285057	N	N	0	N	00	N
78	20240318	120648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	0	3	0.00	169998350	22428	83.12	7650	7700	7500	9940	5360	7650	7579.74	2.34	0	5155	7796	7722	7656	7582	7516	7690	7550	61	2290	500	5500	10	1	12203280	934	4.75	1.42	12	0.18	1609.00	5393.00	11920	20230811	-35.82	5800	20230314	31.90	9340	-18.09	20240126	7500	2.00	20240318	11920	-35.82	20230811	5970	28.14	20230320	1.63	N	086710	500	61 억		285057	N	N	0	N	00	N
79	20240318	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-10	5	-0.13	149310570	19713	73.05	7650	7700	7500	9940	5360	7650	7574.22	2.34	0	5227	7796	7722	7656	7582	7516	7690	7550	61	2290	500	5500	10	1	12203280	932	4.75	1.42	12	0.16	1609.00	5393.00	11920	20230811	-35.91	5800	20230314	31.72	9340	-18.20	20240126	7500	1.87	20240318	11920	-35.91	20230811	5970	27.97	20230320	1.63	N	086710	500	61 억		285057	N	N	0	N	00	N
80	20240318	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7640	-10	5	-0.13	124907770	16527	61.25	7650	7650	7500	9940	5360	7650	7557.80	2.34	0	5924	7796	7722	7656	7582	7516	7690	7550	61	2290	500	5500	10	1	12203280	932	4.75	1.42	12	0.14	1609.00	5393.00	11920	20230811	-35.91	5800	20230314	31.72	9340	-18.20	20240126	7500	1.87	20240318	11920	-35.91	20230811	5970	27.97	20230320	1.63	N	086710	500	61 억		285057	N	N	0	N	00	N
81	20240318	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7570	-80	5	-1.05	32085910	4259	15.78	7650	7650	7500	9940	5360	7650	7533.67	2.34	0	561	7796	7722	7656	7582	7516	7690	7550	61	2290	500	5500	10	1	12203280	924	4.70	1.40	12	0.03	1609.00	5393.00	11920	20230811	-36.49	5800	20230314	30.52	9340	-18.95	20240126	7500	0.93	20240318	11920	-36.49	20230811	5970	26.80	20230320	1.63	N	086710	500	61 억		285057	N	N	0	N	00	N
82	20240315	160644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7650	-70	5	-0.91	203851140	26678	70.46	7700	7730	7590	10030	5410	7720	7640.85	2.38	0	-5266	7873	7796	7743	7666	7613	7770	7640	61	2310	500	5550	10	1	12203280	934	4.75	1.42	12	0.22	1609.00	5393.00	11920	20230811	-35.82	5800	20230314	31.90	9340	-18.09	20240126	7590	0.79	20240315	11920	-35.82	20230811	5830	31.22	20230315	1.59	N	086710	500	61 억		290323	N	N	0	N	00	N
83	20240315	150621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-120	5	-1.55	188659630	24690	65.21	7700	7730	7590	10030	5410	7720	7641.14	2.38	0	-4296	7873	7796	7743	7666	7613	7770	7640	61	2310	500	5550	10	1	12203280	927	4.72	1.41	12	0.20	1609.00	5393.00	11920	20230811	-36.24	5800	20230314	31.03	9340	-18.63	20240126	7590	0.13	20240315	11920	-36.24	20230811	5830	30.36	20230315	1.59	N	086710	500	61 억		290323	N	N	0	N	00	N
84	20240315	140609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7600	-120	5	-1.55	168131510	22000	58.10	7700	7730	7600	10030	5410	7720	7642.34	2.38	0	-3018	7873	7796	7743	7666	7613	7770	7640	61	2310	500	5550	10	1	12203280	927	4.72	1.41	12	0.18	1609.00	5393.00	11920	20230811	-36.24	5800	20230314	31.03	9340	-18.63	20240126	7600	0.00	20240315	11920	-36.24	20230811	5830	30.36	20230315	1.59	N	086710	500	61 억		290323	N	N	0	N	00	N
85	20240315	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-90	5	-1.17	146117720	19108	50.46	7700	7730	7600	10030	5410	7720	7646.94	2.38	0	-3027	7873	7796	7743	7666	7613	7770	7640	61	2310	500	5550	10	1	12203280	931	4.74	1.41	12	0.16	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	9340	-18.31	20240126	7600	0.39	20240315	11920	-35.99	20230811	5830	30.87	20230315	1.59	N	086710	500	61 억		290323	N	N	0	N	00	N
86	20240315	120646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7630	-90	5	-1.17	140475080	18369	48.51	7700	7730	7600	10030	5410	7720	7647.40	2.38	0	-2697	7873	7796	7743	7666	7613	7770	7640	61	2310	500	5550	10	1	12203280	931	4.74	1.41	12	0.15	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	9340	-18.31	20240126	7600	0.39	20240315	11920	-35.99	20230811	5830	30.87	20230315	1.59	N	086710	500	61 억		290323	N	N	0	N	00	N
87	20240315	110641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7610	-110	5	-1.42	132552820	17328	45.76	7700	7730	7600	10030	5410	7720	7649.63	2.38	0	-2051	7873	7796	7743	7666	7613	7770	7640	61	2310	500	5550	10	1	12203280	929	4.73	1.41	12	0.14	1609.00	5393.00	11920	20230811	-36.16	5800	20230314	31.21	9340	-18.52	20240126	7600	0.13	20240315	11920	-36.16	20230811	5830	30.53	20230315	1.59	N	086710	500	61 억		290323	N	N	0	N	00	N
88	20240315	100644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7670	-50	5	-0.65	61851320	8074	21.32	7700	7730	7620	10030	5410	7720	7660.55	2.38	0	-2152	7873	7796	7743	7666	7613	7770	7640	61	2310	500	5550	10	1	12203280	936	4.77	1.42	12	0.07	1609.00	5393.00	11920	20230811	-35.65	5800	20230314	32.24	9340	-17.88	20240126	7620	0.66	20240315	11920	-35.65	20230811	5830	31.56	20230315	1.59	N	086710	500	61 억		290323	N	N	0	N	00	N
89	20240315	090648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7700	-20	5	-0.26	1085700	141	0.37	7700	7700	7700	10030	5410	7720	7700.00	2.38	0	-21	7873	7796	7743	7666	7613	7770	7640	61	2310	500	5550	10	1	12203280	940	4.79	1.43	12	0.00	1609.00	5393.00	11920	20230811	-35.40	5800	20230314	32.76	9340	-17.56	20240126	7690	0.13	20240314	11920	-35.40	20230811	5830	32.08	20230315	1.59	N	086710	500	61 억		290323	N	N	0	N	00	N
90	20240314	160639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7720	-80	5	-1.03	291559250	37735	87.47	7750	7820	7690	10140	5460	7800	7726.54	2.41	0	-4329	8160	7980	7850	7670	7540	7915	7605	61	2340	500	5610	10	1	12203280	942	4.80	1.43	12	0.31	1609.00	5393.00	11920	20230811	-35.23	5800	20230314	33.10	9340	-17.34	20240126	7690	0.39	20240314	11920	-35.23	20230811	5800	33.10	20230314	1.60	N	086710	500	61 억		294652	N	N	0	N	00	N
91	20240314	150642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7710	-90	5	-1.15	275266880	35626	82.58	7750	7820	7690	10140	5460	7800	7726.57	2.41	0	-4013	8160	7980	7850	7670	7540	7915	7605	61	2340	500	5610	10	1	12203280	941	4.79	1.43	12	0.29	1609.00	5393.00	11920	20230811	-35.32	5800	20230314	32.93	9340	-17.45	20240126	7690	0.26	20240314	11920	-35.32	20230811	5800	32.93	20230314	1.60	N	086710	500	61 억		294652	N	N	0	N	00	N
92	20240314	140641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7740	-60	5	-0.77	259793650	33622	77.94	7750	7820	7690	10140	5460	7800	7726.89	2.41	0	-3404	8160	7980	7850	7670	7540	7915	7605	61	2340	500	5610	10	1	12203280	945	4.81	1.44	12	0.28	1609.00	5393.00	11920	20230811	-35.07	5800	20230314	33.45	9340	-17.13	20240126	7690	0.65	20240314	11920	-35.07	20230811	5800	33.45	20230314	1.60	N	086710	500	61 억		294652	N	N	0	N	00	N
93	20240314	130637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	-70	5	-0.90	241547390	31261	72.46	7750	7820	7690	10140	5460	7800	7726.80	2.41	0	-3099	8160	7980	7850	7670	7540	7915	7605	61	2340	500	5610	10	1	12203280	943	4.80	1.43	12	0.26	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	9340	-17.24	20240126	7690	0.52	20240314	11920	-35.15	20230811	5800	33.28	20230314	1.60	N	086710	500	61 억		294652	N	N	0	N	00	N
94	20240314	120638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	-50	5	-0.64	195046110	25235	58.49	7750	7820	7690	10140	5460	7800	7729.19	2.41	0	-3095	8160	7980	7850	7670	7540	7915	7605	61	2340	500	5610	10	1	12203280	946	4.82	1.44	12	0.21	1609.00	5393.00	11920	20230811	-34.98	5800	20230314	33.62	9340	-17.02	20240126	7690	0.78	20240314	11920	-34.98	20230811	5800	33.62	20230314	1.60	N	086710	500	61 억		294652	N	N	0	N	00	N
95	20240314	110639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7750	-50	5	-0.64	140039530	18105	41.97	7750	7820	7700	10140	5460	7800	7734.85	2.41	0	-2636	8160	7980	7850	7670	7540	7915	7605	61	2340	500	5610	10	1	12203280	946	4.82	1.44	12	0.15	1609.00	5393.00	11920	20230811	-34.98	5800	20230314	33.62	9340	-17.02	20240126	7700	0.65	20240314	11920	-34.98	20230811	5800	33.62	20230314	1.60	N	086710	500	61 억		294652	N	N	0	N	00	N
96	20240314	100644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	-70	5	-0.90	80372980	10374	24.05	7750	7820	7710	10140	5460	7800	7747.54	2.41	0	-2280	8160	7980	7850	7670	7540	7915	7605	61	2340	500	5610	10	1	12203280	943	4.80	1.43	12	0.09	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	9340	-17.24	20240126	7700	0.39	20240305	11920	-35.15	20230811	5800	33.28	20230314	1.60	N	086710	500	61 억		294652	N	N	0	N	00	N
97	20240314	090642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	0	3	0.00	8099680	1044	2.42	7750	7820	7750	10140	5460	7800	7758.31	2.41	0	-129	8160	7980	7850	7670	7540	7915	7605	61	2340	500	5610	10	1	12203280	952	4.85	1.45	12	0.01	1609.00	5393.00	11920	20230811	-34.56	5800	20230314	34.48	9340	-16.49	20240126	7700	1.30	20240305	11920	-34.56	20230811	5800	34.48	20230314	1.60	N	086710	500	61 억		294652	N	N	0	N	00	N
98	20240313	160633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7800	-120	5	-1.52	337179370	43141	134.19	7850	8030	7720	10290	5550	7920	7816.06	2.43	0	-2264	8573	8246	8073	7746	7573	8160	7660	61	2370	500	5700	10	1	12203280	952	4.85	1.45	12	0.35	1609.00	5393.00	11920	20230811	-34.56	5800	20230314	34.48	9340	-16.49	20240126	7700	1.30	20240305	11920	-34.56	20230811	5800	34.48	20230314	1.58	N	086710	500	61 억		296915	N	N	0	N	00	N
99	20240313	150633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7810	-110	5	-1.39	318987760	40806	126.93	7850	8030	7720	10290	5550	7920	7817.18	2.43	0	-1917	8573	8246	8073	7746	7573	8160	7660	61	2370	500	5700	10	1	12203280	953	4.85	1.45	12	0.33	1609.00	5393.00	11920	20230811	-34.48	5800	20230314	34.66	9340	-16.38	20240126	7700	1.43	20240305	11920	-34.48	20230811	5800	34.66	20230314	1.58	N	086710	500	61 억		296915	N	N	0	N	00	N
100	20240313	140637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7760	-160	5	-2.02	295384660	37772	117.49	7850	8030	7720	10290	5550	7920	7820.20	2.43	0	-1464	8573	8246	8073	7746	7573	8160	7660	61	2370	500	5700	10	1	12203280	947	4.82	1.44	12	0.31	1609.00	5393.00	11920	20230811	-34.90	5800	20230314	33.79	9340	-16.92	20240126	7700	0.78	20240305	11920	-34.90	20230811	5800	33.79	20230314	1.58	N	086710	500	61 억		296915	N	N	0	N	00	N
101	20240313	130640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7790	-130	5	-1.64	226103240	28838	89.70	7850	8030	7790	10290	5550	7920	7840.46	2.43	0	2896	8573	8246	8073	7746	7573	8160	7660	61	2370	500	5700	10	1	12203280	951	4.84	1.44	12	0.24	1609.00	5393.00	11920	20230811	-34.65	5800	20230314	34.31	9340	-16.60	20240126	7700	1.17	20240305	11920	-34.65	20230811	5800	34.31	20230314	1.58	N	086710	500	61 억		296915	N	N	0	N	00	N
102	20240313	120635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	-100	5	-1.26	181230730	23096	71.84	7850	8030	7810	10290	5550	7920	7846.84	2.43	0	3729	8573	8246	8073	7746	7573	8160	7660	61	2370	500	5700	10	1	12203280	954	4.86	1.45	12	0.19	1609.00	5393.00	11920	20230811	-34.40	5800	20230314	34.83	9340	-16.27	20240126	7700	1.56	20240305	11920	-34.40	20230811	5800	34.83	20230314	1.58	N	086710	500	61 억		296915	N	N	0	N	00	N
103	20240313	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7870	-50	5	-0.63	141865660	18067	56.20	7850	8030	7820	10290	5550	7920	7852.20	2.43	0	3932	8573	8246	8073	7746	7573	8160	7660	61	2370	500	5700	10	1	12203280	960	4.89	1.46	12	0.15	1609.00	5393.00	11920	20230811	-33.98	5800	20230314	35.69	9340	-15.74	20240126	7700	2.21	20240305	11920	-33.98	20230811	5800	35.69	20230314	1.58	N	086710	500	61 억		296915	N	N	0	N	00	N
104	20240313	100631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	10	2	0.13	20595700	2616	8.14	7850	8030	7850	10290	5550	7920	7872.97	2.43	0	-347	8573	8246	8073	7746	7573	8160	7660	61	2370	500	5700	10	1	12203280	968	4.93	1.47	12	0.02	1609.00	5393.00	11920	20230811	-33.47	5800	20230314	36.72	9340	-15.10	20240126	7700	2.99	20240305	11920	-33.47	20230811	5800	36.72	20230314	1.58	N	086710	500	61 억		296915	N	N	0	N	00	N
105	20240313	090634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	10	2	0.13	1782320	227	0.71	7850	7930	7850	10290	5550	7920	7851.63	2.43	0	-21	8573	8246	8073	7746	7573	8160	7660	61	2370	500	5700	10	1	12203280	968	4.93	1.47	12	0.00	1609.00	5393.00	11920	20230811	-33.47	5800	20230314	36.72	9340	-15.10	20240126	7700	2.99	20240305	11920	-33.47	20230811	5800	36.72	20230314	1.58	N	086710	500	61 억		296915	N	N	0	N	00	N
106	20240312	160626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7920	-160	5	-1.98	257794200	32143	124.05	8080	8400	7900	10500	5660	8080	8020.67	2.47	0	-4010	8280	8180	8090	7990	7900	8230	8040	61	2420	500	5810	10	1	12203280	966	4.92	1.47	12	0.26	1609.00	5393.00	11920	20230811	-33.56	5800	20230314	36.55	9340	-15.20	20240126	7700	2.86	20240305	11920	-33.56	20230811	5800	36.55	20230314	1.60	N	086710	500	61 억		301393	N	N	0	N	00	N
107	20240312	150625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7970	-110	5	-1.36	202283590	25139	97.02	8080	8400	7950	10500	5660	8080	8046.60	2.47	0	-4071	8280	8180	8090	7990	7900	8230	8040	61	2420	500	5810	10	1	12203280	973	4.95	1.48	12	0.21	1609.00	5393.00	11920	20230811	-33.14	5800	20230314	37.41	9340	-14.67	20240126	7700	3.51	20240305	11920	-33.14	20230811	5800	37.41	20230314	1.60	N	086710	500	61 억		301393	N	N	0	N	00	N
108	20240312	140620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7980	-100	5	-1.24	183028460	22721	87.69	8080	8400	7960	10500	5660	8080	8055.48	2.47	0	-3545	8280	8180	8090	7990	7900	8230	8040	61	2420	500	5810	10	1	12203280	974	4.96	1.48	12	0.19	1609.00	5393.00	11920	20230811	-33.05	5800	20230314	37.59	9340	-14.56	20240126	7700	3.64	20240305	11920	-33.05	20230811	5800	37.59	20230314	1.60	N	086710	500	61 억		301393	N	N	0	N	00	N
109	20240312	130559	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7990	-90	5	-1.11	140482160	17387	67.10	8080	8400	7980	10500	5660	8080	8079.72	2.47	0	-2631	8280	8180	8090	7990	7900	8230	8040	61	2420	500	5810	10	1	12203280	975	4.97	1.48	12	0.14	1609.00	5393.00	11920	20230811	-32.97	5800	20230314	37.76	9340	-14.45	20240126	7700	3.77	20240305	11920	-32.97	20230811	5800	37.76	20230314	1.60	N	086710	500	61 억		301393	N	N	0	N	00	N
110	20240312	120628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8030	-50	5	-0.62	126724090	15671	60.48	8080	8400	7980	10500	5660	8080	8086.54	2.47	0	-2160	8280	8180	8090	7990	7900	8230	8040	61	2420	500	5810	10	1	12203280	980	4.99	1.49	12	0.13	1609.00	5393.00	11920	20230811	-32.63	5800	20230314	38.45	9340	-14.03	20240126	7700	4.29	20240305	11920	-32.63	20230811	5800	38.45	20230314	1.60	N	086710	500	61 억		301393	N	N	0	N	00	N
111	20240312	110626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8110	30	2	0.37	100413990	12387	47.80	8080	8400	7980	10500	5660	8080	8106.40	2.47	0	-1884	8280	8180	8090	7990	7900	8230	8040	61	2420	500	5810	10	1	12203280	990	5.04	1.50	12	0.10	1609.00	5393.00	11920	20230811	-31.96	5800	20230314	39.83	9340	-13.17	20240126	7700	5.32	20240305	11920	-31.96	20230811	5800	39.83	20230314	1.60	N	086710	500	61 억		301393	N	N	0	N	00	N
112	20240312	100626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8080	0	3	0.00	83589670	10306	39.77	8080	8400	7980	10500	5660	8080	8110.78	2.47	0	-444	8280	8180	8090	7990	7900	8230	8040	61	2420	500	5810	10	1	12203280	986	5.02	1.50	12	0.08	1609.00	5393.00	11920	20230811	-32.21	5800	20230314	39.31	9340	-13.49	20240126	7700	4.94	20240305	11920	-32.21	20230811	5800	39.31	20230314	1.60	N	086710	500	61 억		301393	N	N	0	N	00	N
113	20240312	090626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8080	0	3	0.00	1559200	193	0.74	8080	8090	8030	10500	5660	8080	8078.76	2.47	0	-139	8280	8180	8090	7990	7900	8230	8040	61	2420	500	5810	10	1	12203280	986	5.02	1.50	12	0.00	1609.00	5393.00	11920	20230811	-32.21	5800	20230314	39.31	9340	-13.49	20240126	7700	4.94	20240305	11920	-32.21	20230811	5800	39.31	20230314	1.60	N	086710	500	61 억		301393	N	N	0	N	00	N
114	20240311	160624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8080	0	3	0.00	209924070	25912	75.07	8060	8190	8000	10500	5660	8080	8101.42	2.47	0	712	8306	8192	8036	7922	7766	8250	7980	61	2420	500	5810	10	1	12203280	986	5.02	1.50	12	0.21	1609.00	5393.00	11920	20230811	-32.21	5800	20230314	39.31	9340	-13.49	20240126	7700	4.94	20240305	11920	-32.21	20230811	5800	39.31	20230314	1.60	N	086710	500	61 억		301079	N	N	0	N	00	N
115	20240311	150626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8090	10	2	0.12	197379330	24354	70.56	8060	8190	8000	10500	5660	8080	8104.60	2.47	0	496	8306	8192	8036	7922	7766	8250	7980	61	2420	500	5810	10	1	12203280	987	5.03	1.50	12	0.20	1609.00	5393.00	11920	20230811	-32.13	5800	20230314	39.48	9340	-13.38	20240126	7700	5.06	20240305	11920	-32.13	20230811	5800	39.48	20230314	1.60	N	086710	500	61 억		301079	N	N	0	N	00	N
116	20240311	140622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8090	10	2	0.12	160382660	19750	57.22	8060	8190	8020	10500	5660	8080	8120.64	2.47	0	1335	8306	8192	8036	7922	7766	8250	7980	61	2420	500	5810	10	1	12203280	987	5.03	1.50	12	0.16	1609.00	5393.00	11920	20230811	-32.13	5800	20230314	39.48	9340	-13.38	20240126	7700	5.06	20240305	11920	-32.13	20230811	5800	39.48	20230314	1.60	N	086710	500	61 억		301079	N	N	0	N	00	N
117	20240311	130623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8100	20	2	0.25	154740550	19053	55.20	8060	8190	8020	10500	5660	8080	8121.58	2.47	0	1449	8306	8192	8036	7922	7766	8250	7980	61	2420	500	5810	10	1	12203280	988	5.03	1.50	12	0.16	1609.00	5393.00	11920	20230811	-32.05	5800	20230314	39.66	9340	-13.28	20240126	7700	5.19	20240305	11920	-32.05	20230811	5800	39.66	20230314	1.60	N	086710	500	61 억		301079	N	N	0	N	00	N
118	20240311	120624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8120	40	2	0.50	101445050	12478	36.15	8060	8190	8020	10500	5660	8080	8129.91	2.47	0	1148	8306	8192	8036	7922	7766	8250	7980	61	2420	500	5810	10	1	12203280	991	5.05	1.51	12	0.10	1609.00	5393.00	11920	20230811	-31.88	5800	20230314	40.00	9340	-13.06	20240126	7700	5.45	20240305	11920	-31.88	20230811	5800	40.00	20230314	1.60	N	086710	500	61 억		301079	N	N	0	N	00	N
119	20240311	110620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	90	2	1.11	93524400	11505	33.33	8060	8190	8020	10500	5660	8080	8129.02	2.47	0	1284	8306	8192	8036	7922	7766	8250	7980	61	2420	500	5810	10	1	12203280	997	5.08	1.51	12	0.09	1609.00	5393.00	11920	20230811	-31.46	5800	20230314	40.86	9340	-12.53	20240126	7700	6.10	20240305	11920	-31.46	20230811	5800	40.86	20230314	1.60	N	086710	500	61 억		301079	N	N	0	N	00	N
120	20240311	100613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8170	90	2	1.11	61861310	7612	22.05	8060	8190	8020	10500	5660	8080	8126.81	2.47	0	1169	8306	8192	8036	7922	7766	8250	7980	61	2420	500	5810	10	1	12203280	997	5.08	1.51	12	0.06	1609.00	5393.00	11920	20230811	-31.46	5800	20230314	40.86	9340	-12.53	20240126	7700	6.10	20240305	11920	-31.46	20230811	5800	40.86	20230314	1.60	N	086710	500	61 억		301079	N	N	0	N	00	N
121	20240311	090617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8050	-30	5	-0.37	2762990	343	0.99	8060	8060	8050	10500	5660	8080	8055.36	2.47	0	-193	8306	8192	8036	7922	7766	8250	7980	61	2420	500	5810	10	1	12203280	982	5.00	1.49	12	0.00	1609.00	5393.00	11920	20230811	-32.47	5800	20230314	38.79	9340	-13.81	20240126	7700	4.55	20240305	11920	-32.47	20230811	5800	38.79	20230314	1.60	N	086710	500	61 억		301079	N	N	0	N	00	N
122	20240308	160622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8080	180	2	2.28	277087230	34492	181.39	7930	8150	7880	10270	5530	7900	8033.38	2.48	0	-2167	8113	8006	7943	7836	7773	7975	7805	61	2370	500	5680	10	1	12203280	986	5.02	1.50	12	0.28	1609.00	5393.00	11920	20230811	-32.21	5800	20230314	39.31	9340	-13.49	20240126	7700	4.94	20240305	11920	-32.21	20230811	5800	39.31	20230314	1.57	N	086710	500	61 억		303002	N	N	0	N	00	N
123	20240308	150619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8100	200	2	2.53	250028980	31147	163.80	7930	8150	7880	10270	5530	7900	8027.39	2.48	0	-1574	8113	8006	7943	7836	7773	7975	7805	61	2370	500	5680	10	1	12203280	988	5.03	1.50	12	0.26	1609.00	5393.00	11920	20230811	-32.05	5800	20230314	39.66	9340	-13.28	20240126	7700	5.19	20240305	11920	-32.05	20230811	5800	39.66	20230314	1.57	N	086710	500	61 억		303002	N	N	0	N	00	N
124	20240308	140617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8080	180	2	2.28	197552150	24664	129.71	7930	8150	7880	10270	5530	7900	8009.74	2.48	0	985	8113	8006	7943	7836	7773	7975	7805	61	2370	500	5680	10	1	12203280	986	5.02	1.50	12	0.20	1609.00	5393.00	11920	20230811	-32.21	5800	20230314	39.31	9340	-13.49	20240126	7700	4.94	20240305	11920	-32.21	20230811	5800	39.31	20230314	1.57	N	086710	500	61 억		303002	N	N	0	N	00	N
125	20240308	130615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8060	160	2	2.03	174175880	21748	114.37	7930	8150	7880	10270	5530	7900	8008.82	2.48	0	781	8113	8006	7943	7836	7773	7975	7805	61	2370	500	5680	10	1	12203280	984	5.01	1.49	12	0.18	1609.00	5393.00	11920	20230811	-32.38	5800	20230314	38.97	9340	-13.70	20240126	7700	4.68	20240305	11920	-32.38	20230811	5800	38.97	20230314	1.57	N	086710	500	61 억		303002	N	N	0	N	00	N
126	20240308	120615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8050	150	2	1.90	165163680	20628	108.48	7930	8150	7880	10270	5530	7900	8006.77	2.48	0	925	8113	8006	7943	7836	7773	7975	7805	61	2370	500	5680	10	1	12203280	982	5.00	1.49	12	0.17	1609.00	5393.00	11920	20230811	-32.47	5800	20230314	38.79	9340	-13.81	20240126	7700	4.55	20240305	11920	-32.47	20230811	5800	38.79	20230314	1.57	N	086710	500	61 억		303002	N	N	0	N	00	N
127	20240308	110616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8040	140	2	1.77	92834880	11693	61.49	7930	8040	7880	10270	5530	7900	7939.36	2.48	0	106	8113	8006	7943	7836	7773	7975	7805	61	2370	500	5680	10	1	12203280	981	5.00	1.49	12	0.10	1609.00	5393.00	11920	20230811	-32.55	5800	20230314	38.62	9340	-13.92	20240126	7700	4.42	20240305	11920	-32.55	20230811	5800	38.62	20230314	1.57	N	086710	500	61 억		303002	N	N	0	N	00	N
128	20240308	100612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7990	90	2	1.14	66134130	8355	43.94	7930	7990	7880	10270	5530	7900	7915.52	2.48	0	-1091	8113	8006	7943	7836	7773	7975	7805	61	2370	500	5680	10	1	12203280	975	4.97	1.48	12	0.07	1609.00	5393.00	11920	20230811	-32.97	5800	20230314	37.76	9340	-14.45	20240126	7700	3.77	20240305	11920	-32.97	20230811	5800	37.76	20230314	1.57	N	086710	500	61 억		303002	N	N	0	N	00	N
129	20240308	090612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	30	2	0.38	245830	31	0.16	7930	7930	7930	10270	5530	7900	7930.00	2.48	0	-21	8113	8006	7943	7836	7773	7975	7805	61	2370	500	5680	10	1	12203280	968	4.93	1.47	12	0.00	1609.00	5393.00	11920	20230811	-33.47	5800	20230314	36.72	9340	-15.10	20240126	7700	2.99	20240305	11920	-33.47	20230811	5800	36.72	20230314	1.57	N	086710	500	61 억		303002	N	N	0	N	00	N
130	20240307	160613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	20	2	0.25	151203390	19015	96.90	7940	8050	7880	10240	5520	7880	7951.80	2.53	0	-5894	8173	8026	7893	7746	7613	8100	7820	61	2360	500	5670	10	1	12203280	964	4.91	1.46	12	0.16	1609.00	5393.00	11920	20230811	-33.72	5800	20230314	36.21	9340	-15.42	20240126	7700	2.60	20240305	11920	-33.72	20230811	5800	36.21	20230314	1.53	N	086710	500	61 억		308896	N	N	0	N	00	N
131	20240307	150554	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	20	2	0.25	141758590	17819	90.81	7940	8050	7880	10240	5520	7880	7955.47	2.53	0	-5783	8173	8026	7893	7746	7613	8100	7820	61	2360	500	5670	10	1	12203280	964	4.91	1.46	12	0.15	1609.00	5393.00	11920	20230811	-33.72	5800	20230314	36.21	9340	-15.42	20240126	7700	2.60	20240305	11920	-33.72	20230811	5800	36.21	20230314	1.53	N	086710	500	61 억		308896	N	N	0	N	00	N
132	20240307	140604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7890	10	2	0.13	123970490	15563	79.31	7940	8050	7890	10240	5520	7880	7965.72	2.53	0	-5275	8173	8026	7893	7746	7613	8100	7820	61	2360	500	5670	10	1	12203280	963	4.90	1.46	12	0.13	1609.00	5393.00	11920	20230811	-33.81	5800	20230314	36.03	9340	-15.52	20240126	7700	2.47	20240305	11920	-33.81	20230811	5800	36.03	20230314	1.53	N	086710	500	61 억		308896	N	N	0	N	00	N
133	20240307	130607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	50	2	0.63	104627850	13119	66.86	7940	8050	7900	10240	5520	7880	7975.29	2.53	0	-4305	8173	8026	7893	7746	7613	8100	7820	61	2360	500	5670	10	1	12203280	968	4.93	1.47	12	0.11	1609.00	5393.00	11920	20230811	-33.47	5800	20230314	36.72	9340	-15.10	20240126	7700	2.99	20240305	11920	-33.47	20230811	5800	36.72	20230314	1.53	N	086710	500	61 억		308896	N	N	0	N	00	N
134	20240307	120608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7930	50	2	0.63	94617100	11857	60.42	7940	8050	7900	10240	5520	7880	7979.85	2.53	0	-4349	8173	8026	7893	7746	7613	8100	7820	61	2360	500	5670	10	1	12203280	968	4.93	1.47	12	0.10	1609.00	5393.00	11920	20230811	-33.47	5800	20230314	36.72	9340	-15.10	20240126	7700	2.99	20240305	11920	-33.47	20230811	5800	36.72	20230314	1.53	N	086710	500	61 억		308896	N	N	0	N	00	N
135	20240307	110613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7970	90	2	1.14	78776100	9863	50.26	7940	8050	7900	10240	5520	7880	7987.03	2.53	0	-4163	8173	8026	7893	7746	7613	8100	7820	61	2360	500	5670	10	1	12203280	973	4.95	1.48	12	0.08	1609.00	5393.00	11920	20230811	-33.14	5800	20230314	37.41	9340	-14.67	20240126	7700	3.51	20240305	11920	-33.14	20230811	5800	37.41	20230314	1.53	N	086710	500	61 억		308896	N	N	0	N	00	N
136	20240307	100609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7990	110	2	1.40	48948120	6120	31.19	7940	8050	7900	10240	5520	7880	7998.06	2.53	0	-3319	8173	8026	7893	7746	7613	8100	7820	61	2360	500	5670	10	1	12203280	975	4.97	1.48	12	0.05	1609.00	5393.00	11920	20230811	-32.97	5800	20230314	37.76	9340	-14.45	20240126	7700	3.77	20240305	11920	-32.97	20230811	5800	37.76	20230314	1.53	N	086710	500	61 억		308896	N	N	0	N	00	N
137	20240307	090610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7940	60	2	0.76	285840	36	0.18	7940	7940	7940	10240	5520	7880	7940.00	2.53	0	-23	8173	8026	7893	7746	7613	8100	7820	61	2360	500	5670	10	1	12203280	969	4.93	1.47	12	0.00	1609.00	5393.00	11920	20230811	-33.39	5800	20230314	36.90	9340	-14.99	20240126	7700	3.12	20240305	11920	-33.39	20230811	5800	36.90	20230314	1.53	N	086710	500	61 억		308896	N	N	0	N	00	N
138	20240306	160607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7880	60	2	0.77	154671080	19623	33.38	7820	8040	7760	10160	5480	7820	7882.13	2.51	0	2015	8326	8072	7886	7632	7446	7980	7540	61	2340	500	5630	10	1	12203280	962	4.90	1.46	12	0.16	1609.00	5393.00	11920	20230811	-33.89	5800	20230314	35.86	9340	-15.63	20240126	7700	2.34	20240305	11920	-33.89	20230811	5800	35.86	20230314	1.53	N	086710	500	61 억		306877	N	N	0	N	00	N
139	20240306	150607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	80	2	1.02	140285700	17794	30.27	7820	8040	7760	10160	5480	7820	7883.88	2.51	0	2013	8326	8072	7886	7632	7446	7980	7540	61	2340	500	5630	10	1	12203280	964	4.91	1.46	12	0.15	1609.00	5393.00	11920	20230811	-33.72	5800	20230314	36.21	9340	-15.42	20240126	7700	2.60	20240305	11920	-33.72	20230811	5800	36.21	20230314	1.53	N	086710	500	61 억		306877	N	N	0	N	00	N
140	20240306	140609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7860	40	2	0.51	120694370	15301	26.03	7820	8040	7760	10160	5480	7820	7888.01	2.51	0	762	8326	8072	7886	7632	7446	7980	7540	61	2340	500	5630	10	1	12203280	959	4.89	1.46	12	0.13	1609.00	5393.00	11920	20230811	-34.06	5800	20230314	35.52	9340	-15.85	20240126	7700	2.08	20240305	11920	-34.06	20230811	5800	35.52	20230314	1.53	N	086710	500	61 억		306877	N	N	0	N	00	N
141	20240306	130610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7860	40	2	0.51	108934620	13807	23.49	7820	8040	7760	10160	5480	7820	7889.81	2.51	0	613	8326	8072	7886	7632	7446	7980	7540	61	2340	500	5630	10	1	12203280	959	4.89	1.46	12	0.11	1609.00	5393.00	11920	20230811	-34.06	5800	20230314	35.52	9340	-15.85	20240126	7700	2.08	20240305	11920	-34.06	20230811	5800	35.52	20230314	1.53	N	086710	500	61 억		306877	N	N	0	N	00	N
142	20240306	120609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	30	2	0.38	92815370	11755	20.00	7820	8040	7760	10160	5480	7820	7895.82	2.51	0	-209	8326	8072	7886	7632	7446	7980	7540	61	2340	500	5630	10	1	12203280	958	4.88	1.46	12	0.10	1609.00	5393.00	11920	20230811	-34.14	5800	20230314	35.34	9340	-15.95	20240126	7700	1.95	20240305	11920	-34.14	20230811	5800	35.34	20230314	1.53	N	086710	500	61 억		306877	N	N	0	N	00	N
143	20240306	110607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7870	50	2	0.64	77014030	9744	16.58	7820	8040	7760	10160	5480	7820	7903.74	2.51	0	-380	8326	8072	7886	7632	7446	7980	7540	61	2340	500	5630	10	1	12203280	960	4.89	1.46	12	0.08	1609.00	5393.00	11920	20230811	-33.98	5800	20230314	35.69	9340	-15.74	20240126	7700	2.21	20240305	11920	-33.98	20230811	5800	35.69	20230314	1.53	N	086710	500	61 억		306877	N	N	0	N	00	N
144	20240306	100557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7900	80	2	1.02	22150360	2826	4.81	7820	7900	7760	10160	5480	7820	7838.06	2.51	0	265	8326	8072	7886	7632	7446	7980	7540	61	2340	500	5630	10	1	12203280	964	4.91	1.46	12	0.02	1609.00	5393.00	11920	20230811	-33.72	5800	20230314	36.21	9340	-15.42	20240126	7700	2.60	20240305	11920	-33.72	20230811	5800	36.21	20230314	1.53	N	086710	500	61 억		306877	N	N	0	N	00	N
145	20240306	090606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	0	3	0.00	164220	21	0.04	7820	7820	7820	10160	5480	7820	7820.00	2.51	0	-21	8326	8072	7886	7632	7446	7980	7540	61	2340	500	5630	10	1	12203280	954	4.86	1.45	12	0.00	1609.00	5393.00	11920	20230811	-34.40	5800	20230314	34.83	9340	-16.27	20240126	7700	1.56	20240305	11920	-34.40	20230811	5800	34.83	20230314	1.53	N	086710	500	61 억		306877	N	N	0	N	00	N
146	20240305	160602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7820	-120	5	-1.51	459769820	58787	139.74	7940	8140	7700	10320	5560	7940	7820.94	2.61	0	-14790	8166	8052	7976	7862	7786	8015	7825	61	2380	500	5710	10	1	12203280	954	4.86	1.45	12	0.48	1609.00	5393.00	11920	20230811	-34.40	5800	20230314	34.83	9340	-16.27	20240126	7700	1.56	20240305	11920	-34.40	20230811	5800	34.83	20230314	1.53	N	086710	500	61 억		318950	N	N	0	N	00	N
147	20240305	150604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7760	-180	5	-2.27	445685180	56990	135.46	7940	8140	7700	10320	5560	7940	7820.41	2.61	0	-14528	8166	8052	7976	7862	7786	8015	7825	61	2380	500	5710	10	1	12203280	947	4.82	1.44	12	0.47	1609.00	5393.00	11920	20230811	-34.90	5800	20230314	33.79	9340	-16.92	20240126	7700	0.78	20240305	11920	-34.90	20230811	5800	33.79	20230314	1.53	N	086710	500	61 억		318950	N	N	0	N	00	N
148	20240305	140557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7730	-210	5	-2.64	359506510	45892	109.08	7940	8140	7730	10320	5560	7940	7833.75	2.61	0	-14123	8166	8052	7976	7862	7786	8015	7825	61	2380	500	5710	10	1	12203280	943	4.80	1.43	12	0.38	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	9340	-17.24	20240126	7730	0.00	20240305	11920	-35.15	20230811	5800	33.28	20230314	1.53	N	086710	500	61 억		318950	N	N	0	N	00	N
149	20240305	130602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	-90	5	-1.13	198891080	25298	60.13	7940	8140	7790	10320	5560	7940	7861.93	2.61	0	-6983	8166	8052	7976	7862	7786	8015	7825	61	2380	500	5710	10	1	12203280	958	4.88	1.46	12	0.21	1609.00	5393.00	11920	20230811	-34.14	5800	20230314	35.34	9340	-15.95	20240126	7790	0.77	20240305	11920	-34.14	20230811	5800	35.34	20230314	1.53	N	086710	500	61 억		318950	N	N	0	N	00	N
150	20240305	120600	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7840	-100	5	-1.26	184328980	23439	55.71	7940	8140	7790	10320	5560	7940	7864.20	2.61	0	-6487	8166	8052	7976	7862	7786	8015	7825	61	2380	500	5710	10	1	12203280	957	4.87	1.45	12	0.19	1609.00	5393.00	11920	20230811	-34.23	5800	20230314	35.17	9340	-16.06	20240126	7790	0.64	20240305	11920	-34.23	20230811	5800	35.17	20230314	1.53	N	086710	500	61 억		318950	N	N	0	N	00	N
151	20240305	110600	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	-90	5	-1.13	130352120	16557	39.36	7940	8140	7790	10320	5560	7940	7872.93	2.61	0	-5307	8166	8052	7976	7862	7786	8015	7825	61	2380	500	5710	10	1	12203280	958	4.88	1.46	12	0.14	1609.00	5393.00	11920	20230811	-34.14	5800	20230314	35.34	9340	-15.95	20240126	7790	0.77	20240305	11920	-34.14	20230811	5800	35.34	20230314	1.53	N	086710	500	61 억		318950	N	N	0	N	00	N
152	20240305	100556	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7850	-90	5	-1.13	84493370	10736	25.52	7940	8140	7790	10320	5560	7940	7870.10	2.61	0	-3741	8166	8052	7976	7862	7786	8015	7825	61	2380	500	5710	10	1	12203280	958	4.88	1.46	12	0.09	1609.00	5393.00	11920	20230811	-34.14	5800	20230314	35.34	9340	-15.95	20240126	7790	0.77	20240305	11920	-34.14	20230811	5800	35.34	20230314	1.53	N	086710	500	61 억		318950	N	N	0	N	00	N
153	20240305	090557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7870	-70	5	-0.88	6463400	825	1.96	7940	7940	7790	10320	5560	7940	7834.42	2.61	0	-75	8166	8052	7976	7862	7786	8015	7825	61	2380	500	5710	10	1	12203280	960	4.89	1.46	12	0.01	1609.00	5393.00	11920	20230811	-33.98	5800	20230314	35.69	9340	-15.74	20240126	7790	1.03	20240305	11920	-33.98	20230811	5800	35.69	20230314	1.53	N	086710	500	61 억		318950	N	N	0	N	00	N
154	20240304	160559	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7940	-110	5	-1.37	334538730	42064	284.31	8050	8090	7900	10460	5640	8050	7953.09	2.73	0	-14442	8256	8152	8056	7952	7856	8105	7905	61	2410	500	5790	10	1	12203280	969	4.93	1.47	12	0.34	1609.00	5393.00	11920	20230811	-33.39	5800	20230314	36.90	9340	-14.99	20240126	7800	1.79	20240228	11920	-33.39	20230811	5800	36.90	20230314	1.53	N	086710	500	61 억		333392	N	N	0	N	00	N
155	20240304	150555	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7940	-110	5	-1.37	328899870	41353	279.51	8050	8090	7900	10460	5640	8050	7953.47	2.73	0	-14314	8256	8152	8056	7952	7856	8105	7905	61	2410	500	5790	10	1	12203280	969	4.93	1.47	12	0.34	1609.00	5393.00	11920	20230811	-33.39	5800	20230314	36.90	9340	-14.99	20240126	7800	1.79	20240228	11920	-33.39	20230811	5800	36.90	20230314	1.53	N	086710	500	61 억		333392	N	N	0	N	00	N
156	20240304	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7960	-90	5	-1.12	248529770	31216	210.99	8050	8090	7900	10460	5640	8050	7961.61	2.73	0	-7334	8256	8152	8056	7952	7856	8105	7905	61	2410	500	5790	10	1	12203280	971	4.95	1.48	12	0.26	1609.00	5393.00	11920	20230811	-33.22	5800	20230314	37.24	9340	-14.78	20240126	7800	2.05	20240228	11920	-33.22	20230811	5800	37.24	20230314	1.53	N	086710	500	61 억		333392	N	N	0	N	00	N
157	20240304	130551	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7990	-60	5	-0.75	226969440	28506	192.67	8050	8090	7900	10460	5640	8050	7962.16	2.73	0	-6358	8256	8152	8056	7952	7856	8105	7905	61	2410	500	5790	10	1	12203280	975	4.97	1.48	12	0.23	1609.00	5393.00	11920	20230811	-32.97	5800	20230314	37.76	9340	-14.45	20240126	7800	2.44	20240228	11920	-32.97	20230811	5800	37.76	20230314	1.53	N	086710	500	61 억		333392	N	N	0	N	00	N
158	20240304	120528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7920	-130	5	-1.61	194808310	24454	165.29	8050	8090	7900	10460	5640	8050	7966.32	2.73	0	-4258	8256	8152	8056	7952	7856	8105	7905	61	2410	500	5790	10	1	12203280	966	4.92	1.47	12	0.20	1609.00	5393.00	11920	20230811	-33.56	5800	20230314	36.55	9340	-15.20	20240126	7800	1.54	20240228	11920	-33.56	20230811	5800	36.55	20230314	1.53	N	086710	500	61 억		333392	N	N	0	N	00	N
159	20240304	110547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7960	-90	5	-1.12	158095310	19819	133.96	8050	8090	7910	10460	5640	8050	7976.96	2.73	0	-2495	8256	8152	8056	7952	7856	8105	7905	61	2410	500	5790	10	1	12203280	971	4.95	1.48	12	0.16	1609.00	5393.00	11920	20230811	-33.22	5800	20230314	37.24	9340	-14.78	20240126	7800	2.05	20240228	11920	-33.22	20230811	5800	37.24	20230314	1.53	N	086710	500	61 억		333392	N	N	0	N	00	N
160	20240304	100548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	7970	-80	5	-0.99	111495010	13961	94.36	8050	8090	7910	10460	5640	8050	7986.18	2.73	0	-954	8256	8152	8056	7952	7856	8105	7905	61	2410	500	5790	10	1	12203280	973	4.95	1.48	12	0.11	1609.00	5393.00	11920	20230811	-33.14	5800	20230314	37.41	9340	-14.67	20240126	7800	2.18	20240228	11920	-33.14	20230811	5800	37.41	20230314	1.53	N	086710	500	61 억		333392	N	N	0	N	00	N
161	20240304	090549	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8030	-20	5	-0.25	2562310	320	2.16	8050	8050	7990	10460	5640	8050	8007.22	2.73	0	-88	8256	8152	8056	7952	7856	8105	7905	61	2410	500	5790	10	1	12203280	980	4.99	1.49	12	0.00	1609.00	5393.00	11920	20230811	-32.63	5800	20230314	38.45	9340	-14.03	20240126	7800	2.95	20240228	11920	-32.63	20230811	5800	38.45	20230314	1.53	N	086710	500	61 억		333392	N	N	0	N	00	N