KissMeData/089010/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	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-300	5	-1.25	4106263200	174438	115.20	24000	24150	23300	31100	16800	23950	23539.69	5.87	0	-1595	24516	24232	23816	23532	23116	24375	23675	76	7150	500	17720	50	1	15167680	3587	-42.01	2.17	12	1.15	-563.00	10890.00	28900	20230622	-18.17	17600	20231006	34.38	26250	-9.90	20240313	20200	17.08	20240206	28900	-18.17	20230622	17600	34.38	20231006	6.02	N	089010	500	75 억		890520	N	N	0	N	00	N
3	20240329	150707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-400	5	-1.67	3825542350	162495	107.32	24000	24150	23300	31100	16800	23950	23542.28	5.87	0	-3895	24516	24232	23816	23532	23116	24375	23675	76	7150	500	17720	50	1	15167680	3572	-41.83	2.16	12	1.07	-563.00	10890.00	28900	20230622	-18.51	17600	20231006	33.81	26250	-10.29	20240313	20200	16.58	20240206	28900	-18.51	20230622	17600	33.81	20231006	6.02	N	089010	500	75 억		890520	N	N	0	N	00	N
4	20240329	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-150	5	-0.63	3267908050	138910	91.74	24000	24150	23300	31100	16800	23950	23525.06	5.87	0	-9346	24516	24232	23816	23532	23116	24375	23675	76	7150	500	17720	50	1	15167680	3610	-42.27	2.19	12	0.92	-563.00	10890.00	28900	20230622	-17.65	17600	20231006	35.23	26250	-9.33	20240313	20200	17.82	20240206	28900	-17.65	20230622	17600	35.23	20231006	6.02	N	089010	500	75 억		890520	N	N	0	N	00	N
5	20240329	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-600	5	-2.51	2839604100	120716	79.72	24000	24150	23300	31100	16800	23950	23522.67	5.87	0	-11517	24516	24232	23816	23532	23116	24375	23675	76	7150	500	17720	50	1	15167680	3542	-41.47	2.14	12	0.80	-563.00	10890.00	28900	20230622	-19.20	17600	20231006	32.67	26250	-11.05	20240313	20200	15.59	20240206	28900	-19.20	20230622	17600	32.67	20231006	6.02	N	089010	500	75 억		890520	N	N	0	N	00	N
6	20240329	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-500	5	-2.09	2327522150	98810	65.26	24000	24150	23350	31100	16800	23950	23555.14	5.87	0	-10488	24516	24232	23816	23532	23116	24375	23675	76	7150	500	17720	50	1	15167680	3557	-41.65	2.15	12	0.65	-563.00	10890.00	28900	20230622	-18.86	17600	20231006	33.24	26250	-10.67	20240313	20200	16.09	20240206	28900	-18.86	20230622	17600	33.24	20231006	6.02	N	089010	500	75 억		890520	N	N	0	N	00	N
7	20240329	110649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-450	5	-1.88	1962069650	83237	54.97	24000	24150	23350	31100	16800	23950	23571.64	5.87	0	-9588	24516	24232	23816	23532	23116	24375	23675	76	7150	500	17720	50	1	15167680	3564	-41.74	2.16	12	0.55	-563.00	10890.00	28900	20230622	-18.69	17600	20231006	33.52	26250	-10.48	20240313	20200	16.34	20240206	28900	-18.69	20230622	17600	33.52	20231006	6.02	N	089010	500	75 억		890520	N	N	0	N	00	N
8	20240329	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-550	5	-2.30	1404120750	59557	39.33	24000	24150	23350	31100	16800	23950	23575.47	5.87	0	-8604	24516	24232	23816	23532	23116	24375	23675	76	7150	500	17720	50	1	15167680	3549	-41.56	2.15	12	0.39	-563.00	10890.00	28900	20230622	-19.03	17600	20231006	32.95	26250	-10.86	20240313	20200	15.84	20240206	28900	-19.03	20230622	17600	32.95	20231006	6.02	N	089010	500	75 억		890520	N	N	0	N	00	N
9	20240329	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	202231350	8497	5.61	24000	24150	23650	31100	16800	23950	23798.58	5.87	0	-1649	24516	24232	23816	23532	23116	24375	23675	76	7150	500	17720	50	1	15167680	3640	-42.63	2.20	12	0.06	-563.00	10890.00	28900	20230622	-16.96	17600	20231006	36.36	26250	-8.57	20240313	20200	18.81	20240206	28900	-16.96	20230622	17600	36.36	20231006	6.02	N	089010	500	75 억		890520	N	N	0	N	00	N
10	20240328	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	50	2	0.21	3579702700	150572	106.79	23900	24100	23400	31050	16750	23900	23773.58	5.84	0	4957	24733	24316	23783	23366	22833	24050	23100	76	7150	500	17680	50	1	15167680	3633	-42.54	2.20	12	0.99	-563.00	10890.00	28900	20230622	-17.13	17600	20231006	36.08	26250	-8.76	20240313	20200	18.56	20240206	28900	-17.13	20230622	17600	36.08	20231006	5.91	N	089010	500	75 억		885234	N	N	1	N	00	N
11	20240328	150657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	3129800100	131773	93.46	23900	24100	23400	31050	16750	23900	23751.45	5.84	0	12668	24733	24316	23783	23366	22833	24050	23100	76	7150	500	17680	50	1	15167680	3625	-42.45	2.19	12	0.87	-563.00	10890.00	28900	20230622	-17.30	17600	20231006	35.80	26250	-8.95	20240313	20200	18.32	20240206	28900	-17.30	20230622	17600	35.80	20231006	5.91	N	089010	500	75 억		885234	N	N	1	N	00	N
12	20240328	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-300	5	-1.26	1490025800	63095	44.75	23900	23900	23400	31050	16750	23900	23615.59	5.84	0	12142	24733	24316	23783	23366	22833	24050	23100	76	7150	500	17680	50	1	15167680	3580	-41.92	2.17	12	0.42	-563.00	10890.00	28900	20230622	-18.34	17600	20231006	34.09	26250	-10.10	20240313	20200	16.83	20240206	28900	-18.34	20230622	17600	34.09	20231006	5.91	N	089010	500	75 억		885234	N	N	1	N	00	N
13	20240328	130647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-100	5	-0.42	1375307850	58253	41.31	23900	23900	23400	31050	16750	23900	23609.22	5.84	0	11937	24733	24316	23783	23366	22833	24050	23100	76	7150	500	17680	50	1	15167680	3610	-42.27	2.19	12	0.38	-563.00	10890.00	28900	20230622	-17.65	17600	20231006	35.23	26250	-9.33	20240313	20200	17.82	20240206	28900	-17.65	20230622	17600	35.23	20231006	5.91	N	089010	500	75 억		885234	N	N	1	N	00	N
14	20240328	120651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-250	5	-1.05	1168022150	49490	35.10	23900	23900	23400	31050	16750	23900	23601.17	5.84	0	9132	24733	24316	23783	23366	22833	24050	23100	76	7150	500	17680	50	1	15167680	3587	-42.01	2.17	12	0.33	-563.00	10890.00	28900	20230622	-18.17	17600	20231006	34.38	26250	-9.90	20240313	20200	17.08	20240206	28900	-18.17	20230622	17600	34.38	20231006	5.91	N	089010	500	75 억		885234	N	N	1	N	00	N
15	20240328	110652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-250	5	-1.05	1052863300	44609	31.64	23900	23900	23400	31050	16750	23900	23602.04	5.84	0	8177	24733	24316	23783	23366	22833	24050	23100	76	7150	500	17680	50	1	15167680	3587	-42.01	2.17	12	0.29	-563.00	10890.00	28900	20230622	-18.17	17600	20231006	34.38	26250	-9.90	20240313	20200	17.08	20240206	28900	-18.17	20230622	17600	34.38	20231006	5.91	N	089010	500	75 억		885234	N	N	1	N	00	N
16	20240328	100646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-300	5	-1.26	574764650	24299	17.23	23900	23900	23550	31050	16750	23900	23653.84	5.84	0	1820	24733	24316	23783	23366	22833	24050	23100	76	7150	500	17680	50	1	15167680	3580	-41.92	2.17	12	0.16	-563.00	10890.00	28900	20230622	-18.34	17600	20231006	34.09	26250	-10.10	20240313	20200	16.83	20240206	28900	-18.34	20230622	17600	34.09	20231006	5.91	N	089010	500	75 억		885234	N	N	1	N	00	N
17	20240328	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-250	5	-1.05	81050650	3416	2.42	23900	23900	23650	31050	16750	23900	23726.77	5.84	0	1111	24733	24316	23783	23366	22833	24050	23100	76	7150	500	17680	50	1	15167680	3587	-42.01	2.17	12	0.02	-563.00	10890.00	28900	20230622	-18.17	17600	20231006	34.38	26250	-9.90	20240313	20200	17.08	20240206	28900	-18.17	20230622	17600	34.38	20231006	5.91	N	089010	500	75 억		885234	N	N	1	N	00	N
18	20240327	160659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-100	5	-0.42	3320357000	140452	93.60	24100	24200	23250	31200	16800	24000	23640.32	5.75	0	12575	24833	24416	24033	23616	23233	24625	23825	76	7200	500	17760	50	1	15167680	3625	-42.45	2.19	12	0.93	-563.00	10890.00	28900	20230622	-17.30	17600	20231006	35.80	26250	-8.95	20240313	20200	18.32	20240206	28900	-17.30	20230622	17600	35.80	20231006	5.78	N	089010	500	75 억		872609	N	N	1	N	00	N
19	20240327	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-150	5	-0.62	3129246900	132448	88.27	24100	24200	23250	31200	16800	24000	23626.23	5.75	0	12637	24833	24416	24033	23616	23233	24625	23825	76	7200	500	17760	50	1	15167680	3617	-42.36	2.19	12	0.87	-563.00	10890.00	28900	20230622	-17.47	17600	20231006	35.51	26250	-9.14	20240313	20200	18.07	20240206	28900	-17.47	20230622	17600	35.51	20231006	5.78	N	089010	500	75 억		872609	N	N	0	N	00	N
20	20240327	140700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-250	5	-1.04	2585074700	109529	73.00	24100	24200	23250	31200	16800	24000	23601.74	5.75	0	4521	24833	24416	24033	23616	23233	24625	23825	76	7200	500	17760	50	1	15167680	3602	-42.18	2.18	12	0.72	-563.00	10890.00	28900	20230622	-17.82	17600	20231006	34.94	26250	-9.52	20240313	20200	17.57	20240206	28900	-17.82	20230622	17600	34.94	20231006	5.78	N	089010	500	75 억		872609	N	N	0	N	00	N
21	20240327	130700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-500	5	-2.08	2290728650	97042	64.67	24100	24200	23250	31200	16800	24000	23605.54	5.75	0	3441	24833	24416	24033	23616	23233	24625	23825	76	7200	500	17760	50	1	15167680	3564	-41.74	2.16	12	0.64	-563.00	10890.00	28900	20230622	-18.69	17600	20231006	33.52	26250	-10.48	20240313	20200	16.34	20240206	28900	-18.69	20230622	17600	33.52	20231006	5.78	N	089010	500	75 억		872609	N	N	0	N	00	N
22	20240327	120703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-500	5	-2.08	2164431650	91654	61.08	24100	24200	23250	31200	16800	24000	23615.24	5.75	0	3331	24833	24416	24033	23616	23233	24625	23825	76	7200	500	17760	50	1	15167680	3564	-41.74	2.16	12	0.60	-563.00	10890.00	28900	20230622	-18.69	17600	20231006	33.52	26250	-10.48	20240313	20200	16.34	20240206	28900	-18.69	20230622	17600	33.52	20231006	5.78	N	089010	500	75 억		872609	N	N	0	N	00	N
23	20240327	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-500	5	-2.08	1684392450	71076	47.37	24100	24200	23350	31200	16800	24000	23698.47	5.75	0	-4910	24833	24416	24033	23616	23233	24625	23825	76	7200	500	17760	50	1	15167680	3564	-41.74	2.16	12	0.47	-563.00	10890.00	28900	20230622	-18.69	17600	20231006	33.52	26250	-10.48	20240313	20200	16.34	20240206	28900	-18.69	20230622	17600	33.52	20231006	5.78	N	089010	500	75 억		872609	N	N	0	N	00	N
24	20240327	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-350	5	-1.46	868943550	36473	24.31	24100	24200	23600	31200	16800	24000	23824.30	5.75	0	2394	24833	24416	24033	23616	23233	24625	23825	76	7200	500	17760	50	1	15167680	3587	-42.01	2.17	12	0.24	-563.00	10890.00	28900	20230622	-18.17	17600	20231006	34.38	26250	-9.90	20240313	20200	17.08	20240206	28900	-18.17	20230622	17600	34.38	20231006	5.78	N	089010	500	75 억		872609	N	N	0	N	00	N
25	20240327	090700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	50	2	0.21	171762250	7120	4.75	24100	24200	24000	31200	16800	24000	24123.91	5.75	0	-1957	24833	24416	24033	23616	23233	24625	23825	76	7200	500	17760	50	1	15167680	3648	-42.72	2.21	12	0.05	-563.00	10890.00	28900	20230622	-16.78	17600	20231006	36.65	26250	-8.38	20240313	20200	19.06	20240206	28900	-16.78	20230622	17600	36.65	20231006	5.78	N	089010	500	75 억		872609	N	N	0	N	00	N
26	20240326	160553	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-150	5	-0.62	3595501200	149709	109.97	23950	24450	23650	31350	16950	24150	24016.59	5.74	0	2041	24883	24516	23933	23566	22983	24700	23750	76	7200	500	17870	50	1	15167680	3640	-42.63	2.20	12	0.99	-563.00	10890.00	28900	20230622	-16.96	17600	20231006	36.36	26250	-8.57	20240313	20200	18.81	20240206	28900	-16.96	20230622	17600	36.36	20231006	5.87	N	089010	500	75 억		870556	N	N	1	N	00	N
27	20240326	150651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-150	5	-0.62	3465797050	144302	106.00	23950	24450	23650	31350	16950	24150	24017.66	5.74	0	280	24883	24516	23933	23566	22983	24700	23750	76	7200	500	17870	50	1	15167680	3640	-42.63	2.20	12	0.95	-563.00	10890.00	28900	20230622	-16.96	17600	20231006	36.36	26250	-8.57	20240313	20200	18.81	20240206	28900	-16.96	20230622	17600	36.36	20231006	5.87	N	089010	500	75 억		870556	N	N	1	N	00	N
28	20240326	140647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	0	3	0.00	3158651950	131539	96.62	23950	24450	23650	31350	16950	24150	24013.04	5.74	0	-3171	24883	24516	23933	23566	22983	24700	23750	76	7200	500	17870	50	1	15167680	3663	-42.90	2.22	12	0.87	-563.00	10890.00	28900	20230622	-16.44	17600	20231006	37.22	26250	-8.00	20240313	20200	19.55	20240206	28900	-16.44	20230622	17600	37.22	20231006	5.87	N	089010	500	75 억		870556	N	N	1	N	00	N
29	20240326	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-300	5	-1.24	2602128200	108421	79.64	23950	24450	23650	31350	16950	24150	24000.21	5.74	0	-6258	24883	24516	23933	23566	22983	24700	23750	76	7200	500	17870	50	1	15167680	3617	-42.36	2.19	12	0.71	-563.00	10890.00	28900	20230622	-17.47	17600	20231006	35.51	26250	-9.14	20240313	20200	18.07	20240206	28900	-17.47	20230622	17600	35.51	20231006	5.87	N	089010	500	75 억		870556	N	N	1	N	00	N
30	20240326	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	50	2	0.21	2168808750	90359	66.37	23950	24450	23650	31350	16950	24150	24002.12	5.74	0	-3543	24883	24516	23933	23566	22983	24700	23750	76	7200	500	17870	50	1	15167680	3671	-42.98	2.22	12	0.60	-563.00	10890.00	28900	20230622	-16.26	17600	20231006	37.50	26250	-7.81	20240313	20200	19.80	20240206	28900	-16.26	20230622	17600	37.50	20231006	5.87	N	089010	500	75 억		870556	N	N	1	N	00	N
31	20240326	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-350	5	-1.45	1208393500	50631	37.19	23950	24100	23650	31350	16950	24150	23866.62	5.74	0	5065	24883	24516	23933	23566	22983	24700	23750	76	7200	500	17870	50	1	15167680	3610	-42.27	2.19	12	0.33	-563.00	10890.00	28900	20230622	-17.65	17600	20231006	35.23	26250	-9.33	20240313	20200	17.82	20240206	28900	-17.65	20230622	17600	35.23	20231006	5.87	N	089010	500	75 억		870556	N	N	1	N	00	N
32	20240326	100650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-300	5	-1.24	838281500	35050	25.75	23950	24100	23800	31350	16950	24150	23916.67	5.74	0	3881	24883	24516	23933	23566	22983	24700	23750	76	7200	500	17870	50	1	15167680	3617	-42.36	2.19	12	0.23	-563.00	10890.00	28900	20230622	-17.47	17600	20231006	35.51	26250	-9.14	20240313	20200	18.07	20240206	28900	-17.47	20230622	17600	35.51	20231006	5.87	N	089010	500	75 억		870556	N	N	1	N	00	N
33	20240326	090649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-150	5	-0.62	93206400	3892	2.86	23950	24050	23850	31350	16950	24150	23947.73	5.74	0	156	24883	24516	23933	23566	22983	24700	23750	76	7200	500	17870	50	1	15167680	3640	-42.63	2.20	12	0.03	-563.00	10890.00	28900	20230622	-16.96	17600	20231006	36.36	26250	-8.57	20240313	20200	18.81	20240206	28900	-16.96	20230622	17600	36.36	20231006	5.87	N	089010	500	75 억		870556	N	N	1	N	00	N
34	20240325	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	550	2	2.33	3233920250	134953	125.47	23600	24300	23350	30650	16550	23600	23962.18	4.88	0	-19112	24400	24000	23650	23250	22900	23825	23075	76	7050	500	17460	50	1	15167680	3663	-42.90	2.22	12	0.89	-563.00	10890.00	28900	20230622	-16.44	17600	20231006	37.22	26250	-8.00	20240313	20200	19.55	20240206	28900	-16.44	20230622	17600	37.22	20231006	5.69	N	089010	500	75 억		739680	N	N	1	N	00	N
35	20240325	150715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	500	2	2.12	2578173250	107766	100.19	23600	24300	23350	30650	16550	23600	23923.81	4.88	0	-20569	24400	24000	23650	23250	22900	23825	23075	76	7050	500	17460	50	1	15167680	3655	-42.81	2.21	12	0.71	-563.00	10890.00	28900	20230622	-16.61	17600	20231006	36.93	26250	-8.19	20240313	20200	19.31	20240206	28900	-16.61	20230622	17600	36.93	20231006	5.69	N	089010	500	75 억		739680	N	N	1	N	00	N
36	20240325	140712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	250	2	1.06	2278923750	95278	88.58	23600	24300	23350	30650	16550	23600	23918.68	4.88	0	-23091	24400	24000	23650	23250	22900	23825	23075	76	7050	500	17460	50	1	15167680	3617	-42.36	2.19	12	0.63	-563.00	10890.00	28900	20230622	-17.47	17600	20231006	35.51	26250	-9.14	20240313	20200	18.07	20240206	28900	-17.47	20230622	17600	35.51	20231006	5.69	N	089010	500	75 억		739680	N	N	1	N	00	N
37	20240325	130714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	400	2	1.69	2071727700	86632	80.54	23600	24300	23350	30650	16550	23600	23914.12	4.88	0	-21464	24400	24000	23650	23250	22900	23825	23075	76	7050	500	17460	50	1	15167680	3640	-42.63	2.20	12	0.57	-563.00	10890.00	28900	20230622	-16.96	17600	20231006	36.36	26250	-8.57	20240313	20200	18.81	20240206	28900	-16.96	20230622	17600	36.36	20231006	5.69	N	089010	500	75 억		739680	N	N	1	N	00	N
38	20240325	120716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	250	2	1.06	1912571700	79983	74.36	23600	24300	23350	30650	16550	23600	23912.23	4.88	0	-20315	24400	24000	23650	23250	22900	23825	23075	76	7050	500	17460	50	1	15167680	3617	-42.36	2.19	12	0.53	-563.00	10890.00	28900	20230622	-17.47	17600	20231006	35.51	26250	-9.14	20240313	20200	18.07	20240206	28900	-17.47	20230622	17600	35.51	20231006	5.69	N	089010	500	75 억		739680	N	N	1	N	00	N
39	20240325	110714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	300	2	1.27	1756977200	73456	68.29	23600	24300	23350	30650	16550	23600	23918.77	4.88	0	-19805	24400	24000	23650	23250	22900	23825	23075	76	7050	500	17460	50	1	15167680	3625	-42.45	2.19	12	0.48	-563.00	10890.00	28900	20230622	-17.30	17600	20231006	35.80	26250	-8.95	20240313	20200	18.32	20240206	28900	-17.30	20230622	17600	35.80	20231006	5.69	N	089010	500	75 억		739680	N	N	1	N	00	N
40	20240325	100714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	500	2	2.12	1471368150	61523	57.20	23600	24300	23350	30650	16550	23600	23915.74	4.88	0	-16399	24400	24000	23650	23250	22900	23825	23075	76	7050	500	17460	50	1	15167680	3655	-42.81	2.21	12	0.41	-563.00	10890.00	28900	20230622	-16.61	17600	20231006	36.93	26250	-8.19	20240313	20200	19.31	20240206	28900	-16.61	20230622	17600	36.93	20231006	5.69	N	089010	500	75 억		739680	N	N	1	N	00	N
41	20240325	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	150	2	0.64	199261450	8446	7.85	23600	23750	23350	30650	16550	23600	23592.40	4.88	0	-367	24400	24000	23650	23250	22900	23825	23075	76	7050	500	17460	50	1	15167680	3602	-42.18	2.18	12	0.06	-563.00	10890.00	28900	20230622	-17.82	17600	20231006	34.94	26250	-9.52	20240313	20200	17.57	20240206	28900	-17.82	20230622	17600	34.94	20231006	5.69	N	089010	500	75 억		739680	N	N	1	N	00	N
42	20240322	160713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	50	2	0.21	2519120500	106333	42.55	23750	24050	23300	30600	16500	23550	23691.17	4.92	0	-6800	24783	24166	23633	23016	22483	24475	23325	76	7050	500	17420	50	1	15167680	3580	58.42	2.34	12	0.70	404.00	10098.00	28900	20230622	-18.34	17600	20231006	34.09	26250	-10.10	20240313	20200	16.83	20240206	28900	-18.34	20230622	17600	34.09	20231006	5.66	N	089010	500	75 억		746363	N	N	1	N	00	N
43	20240322	150716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	50	2	0.21	2333978550	98491	39.41	23750	24050	23300	30600	16500	23550	23697.38	4.92	0	-7646	24783	24166	23633	23016	22483	24475	23325	76	7050	500	17420	50	1	15167680	3580	58.42	2.34	12	0.65	404.00	10098.00	28900	20230622	-18.34	17600	20231006	34.09	26250	-10.10	20240313	20200	16.83	20240206	28900	-18.34	20230622	17600	34.09	20231006	5.66	N	089010	500	75 억		746363	N	N	1	N	00	N
44	20240322	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	200	2	0.85	2217688800	93572	37.44	23750	24050	23300	30600	16500	23550	23700.35	4.92	0	-7723	24783	24166	23633	23016	22483	24475	23325	76	7050	500	17420	50	1	15167680	3602	58.79	2.35	12	0.62	404.00	10098.00	28900	20230622	-17.82	17600	20231006	34.94	26250	-9.52	20240313	20200	17.57	20240206	28900	-17.82	20230622	17600	34.94	20231006	5.66	N	089010	500	75 억		746363	N	N	1	N	00	N
45	20240322	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	150	2	0.64	1868078250	78830	31.54	23750	24050	23300	30600	16500	23550	23697.55	4.92	0	-9545	24783	24166	23633	23016	22483	24475	23325	76	7050	500	17420	50	1	15167680	3595	58.66	2.35	12	0.52	404.00	10098.00	28900	20230622	-17.99	17600	20231006	34.66	26250	-9.71	20240313	20200	17.33	20240206	28900	-17.99	20230622	17600	34.66	20231006	5.66	N	089010	500	75 억		746363	N	N	1	N	00	N
46	20240322	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-50	5	-0.21	1715661450	72373	28.96	23750	24050	23300	30600	16500	23550	23705.82	4.92	0	-7824	24783	24166	23633	23016	22483	24475	23325	76	7050	500	17420	50	1	15167680	3564	58.17	2.33	12	0.48	404.00	10098.00	28900	20230622	-18.69	17600	20231006	33.52	26250	-10.48	20240313	20200	16.34	20240206	28900	-18.69	20230622	17600	33.52	20231006	5.66	N	089010	500	75 억		746363	N	N	1	N	00	N
47	20240322	110715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	150	2	0.64	1512326950	63743	25.51	23750	24050	23300	30600	16500	23550	23725.38	4.92	0	-4736	24783	24166	23633	23016	22483	24475	23325	76	7050	500	17420	50	1	15167680	3595	58.66	2.35	12	0.42	404.00	10098.00	28900	20230622	-17.99	17600	20231006	34.66	26250	-9.71	20240313	20200	17.33	20240206	28900	-17.99	20230622	17600	34.66	20231006	5.66	N	089010	500	75 억		746363	N	N	1	N	00	N
48	20240322	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	450	2	1.91	1161431800	49015	19.61	23750	24050	23300	30600	16500	23550	23695.44	4.92	0	1701	24783	24166	23633	23016	22483	24475	23325	76	7050	500	17420	50	1	15167680	3640	59.41	2.38	12	0.32	404.00	10098.00	28900	20230622	-16.96	17600	20231006	36.36	26250	-8.57	20240313	20200	18.81	20240206	28900	-16.96	20230622	17600	36.36	20231006	5.66	N	089010	500	75 억		746363	N	N	1	N	00	N
49	20240322	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	50	2	0.21	204341000	8620	3.45	23750	23900	23500	30600	16500	23550	23705.45	4.92	0	-2029	24783	24166	23633	23016	22483	24475	23325	76	7050	500	17420	50	1	15167680	3580	58.42	2.34	12	0.06	404.00	10098.00	28900	20230622	-18.34	17600	20231006	34.09	26250	-10.10	20240313	20200	16.83	20240206	28900	-18.34	20230622	17600	34.09	20231006	5.66	N	089010	500	75 억		746363	N	N	1	N	00	N
50	20240321	160713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	650	2	2.84	5915833700	249059	305.99	23100	24250	23100	29750	16050	22900	23752.99	4.70	0	21972	23700	23300	23050	22650	22400	23175	22525	76	6850	500	16940	50	1	15167680	3572	58.29	2.33	12	1.64	404.00	10098.00	28900	20230622	-18.51	17600	20231006	33.81	26250	-10.29	20240313	20200	16.58	20240206	28900	-18.51	20230622	17600	33.81	20231006	5.67	N	089010	500	75 억		713316	N	N	1	N	00	N
51	20240321	150709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	600	2	2.62	5643888950	237513	291.80	23100	24250	23100	29750	16050	22900	23762.44	4.70	0	20445	23700	23300	23050	22650	22400	23175	22525	76	6850	500	16940	50	1	15167680	3564	58.17	2.33	12	1.57	404.00	10098.00	28900	20230622	-18.69	17600	20231006	33.52	26250	-10.48	20240313	20200	16.34	20240206	28900	-18.69	20230622	17600	33.52	20231006	5.67	N	089010	500	75 억		713316	N	N	0	N	00	N
52	20240321	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	650	2	2.84	5308975400	223252	274.28	23100	24250	23100	29750	16050	22900	23780.19	4.70	0	17823	23700	23300	23050	22650	22400	23175	22525	76	6850	500	16940	50	1	15167680	3572	58.29	2.33	12	1.47	404.00	10098.00	28900	20230622	-18.51	17600	20231006	33.81	26250	-10.29	20240313	20200	16.58	20240206	28900	-18.51	20230622	17600	33.81	20231006	5.67	N	089010	500	75 억		713316	N	N	0	N	00	N
53	20240321	130658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	750	2	3.28	4981382800	209344	257.20	23100	24250	23100	29750	16050	22900	23795.20	4.70	0	17040	23700	23300	23050	22650	22400	23175	22525	76	6850	500	16940	50	1	15167680	3587	58.54	2.34	12	1.38	404.00	10098.00	28900	20230622	-18.17	17600	20231006	34.38	26250	-9.90	20240313	20200	17.08	20240206	28900	-18.17	20230622	17600	34.38	20231006	5.67	N	089010	500	75 억		713316	N	N	0	N	00	N
54	20240321	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	650	2	2.84	4762685150	200063	245.79	23100	24250	23100	29750	16050	22900	23805.93	4.70	0	17839	23700	23300	23050	22650	22400	23175	22525	76	6850	500	16940	50	1	15167680	3572	58.29	2.33	12	1.32	404.00	10098.00	28900	20230622	-18.51	17600	20231006	33.81	26250	-10.29	20240313	20200	16.58	20240206	28900	-18.51	20230622	17600	33.81	20231006	5.67	N	089010	500	75 억		713316	N	N	0	N	00	N
55	20240321	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	900	2	3.93	4301508950	180564	221.84	23100	24250	23100	29750	16050	22900	23822.63	4.70	0	21564	23700	23300	23050	22650	22400	23175	22525	76	6850	500	16940	50	1	15167680	3610	58.91	2.36	12	1.19	404.00	10098.00	28900	20230622	-17.65	17600	20231006	35.23	26250	-9.33	20240313	20200	17.82	20240206	28900	-17.65	20230622	17600	35.23	20231006	5.67	N	089010	500	75 억		713316	N	N	0	N	00	N
56	20240321	100711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	600	2	2.62	1390626450	59150	72.67	23100	23750	23100	29750	16050	22900	23510.17	4.70	0	-9314	23700	23300	23050	22650	22400	23175	22525	76	6850	500	16940	50	1	15167680	3564	58.17	2.33	12	0.39	404.00	10098.00	28900	20230622	-18.69	17600	20231006	33.52	26250	-10.48	20240313	20200	16.34	20240206	28900	-18.69	20230622	17600	33.52	20231006	5.67	N	089010	500	75 억		713316	N	N	0	N	00	N
57	20240321	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	400	2	1.75	81626000	3515	4.32	23100	23350	23100	29750	16050	22900	23222.19	4.70	0	-825	23700	23300	23050	22650	22400	23175	22525	76	6850	500	16940	50	1	15167680	3534	57.67	2.31	12	0.02	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	26250	-11.24	20240313	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	5.67	N	089010	500	75 억		713316	N	N	0	N	00	N
58	20240320	160702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	-450	5	-1.93	1854949500	80613	123.19	23400	23450	22800	30350	16350	23350	23010.55	4.71	0	-776	23850	23600	23250	23000	22650	23650	23050	76	7000	500	17270	50	1	15167680	3473	56.68	2.27	12	0.53	404.00	10098.00	28900	20230622	-20.76	17600	20231006	30.11	26250	-12.76	20240313	20200	13.37	20240206	28900	-20.76	20230622	17600	30.11	20231006	5.68	N	089010	500	75 억		714105	N	N	0	N	00	N
59	20240320	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-500	5	-2.14	1701724550	73920	112.96	23400	23450	22800	30350	16350	23350	23021.11	4.71	0	-678	23850	23600	23250	23000	22650	23650	23050	76	7000	500	17270	50	1	15167680	3466	56.56	2.26	12	0.49	404.00	10098.00	28900	20230622	-20.93	17600	20231006	29.83	26250	-12.95	20240313	20200	13.12	20240206	28900	-20.93	20230622	17600	29.83	20231006	5.68	N	089010	500	75 억		714105	N	N	0	N	00	N
60	20240320	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-150	5	-0.64	1265309600	54913	83.92	23400	23450	22800	30350	16350	23350	23042.01	4.71	0	-2513	23850	23600	23250	23000	22650	23650	23050	76	7000	500	17270	50	1	15167680	3519	57.43	2.30	12	0.36	404.00	10098.00	28900	20230622	-19.72	17600	20231006	31.82	26250	-11.62	20240313	20200	14.85	20240206	28900	-19.72	20230622	17600	31.82	20231006	5.68	N	089010	500	75 억		714105	N	N	0	N	00	N
61	20240320	130708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	-200	5	-0.86	1155918500	50196	76.71	23400	23450	22800	30350	16350	23350	23028.02	4.71	0	-2555	23850	23600	23250	23000	22650	23650	23050	76	7000	500	17270	50	1	15167680	3511	57.30	2.29	12	0.33	404.00	10098.00	28900	20230622	-19.90	17600	20231006	31.53	26250	-11.81	20240313	20200	14.60	20240206	28900	-19.90	20230622	17600	31.53	20231006	5.68	N	089010	500	75 억		714105	N	N	0	N	00	N
62	20240320	120702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-300	5	-1.28	1069426250	46447	70.98	23400	23450	22800	30350	16350	23350	23024.57	4.71	0	-2498	23850	23600	23250	23000	22650	23650	23050	76	7000	500	17270	50	1	15167680	3496	57.05	2.28	12	0.31	404.00	10098.00	28900	20230622	-20.24	17600	20231006	30.97	26250	-12.19	20240313	20200	14.11	20240206	28900	-20.24	20230622	17600	30.97	20231006	5.68	N	089010	500	75 억		714105	N	N	0	N	00	N
63	20240320	110704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-350	5	-1.50	931571150	40472	61.85	23400	23450	22800	30350	16350	23350	23017.57	4.71	0	-2694	23850	23600	23250	23000	22650	23650	23050	76	7000	500	17270	50	1	15167680	3489	56.93	2.28	12	0.27	404.00	10098.00	28900	20230622	-20.42	17600	20231006	30.68	26250	-12.38	20240313	20200	13.86	20240206	28900	-20.42	20230622	17600	30.68	20231006	5.68	N	089010	500	75 억		714105	N	N	0	N	00	N
64	20240320	100701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-400	5	-1.71	617463350	26762	40.90	23400	23450	22850	30350	16350	23350	23072.27	4.71	0	-4570	23850	23600	23250	23000	22650	23650	23050	76	7000	500	17270	50	1	15167680	3481	56.81	2.27	12	0.18	404.00	10098.00	28900	20230622	-20.59	17600	20231006	30.40	26250	-12.57	20240313	20200	13.61	20240206	28900	-20.59	20230622	17600	30.40	20231006	5.68	N	089010	500	75 억		714105	N	N	0	N	00	N
65	20240320	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-150	5	-0.64	89011400	3812	5.83	23400	23450	23200	30350	16350	23350	23350.32	4.71	0	-286	23850	23600	23250	23000	22650	23650	23050	76	7000	500	17270	50	1	15167680	3519	57.43	2.30	12	0.03	404.00	10098.00	28900	20230622	-19.72	17600	20231006	31.82	26250	-11.62	20240313	20200	14.85	20240206	28900	-19.72	20230622	17600	31.82	20231006	5.68	N	089010	500	75 억		714105	N	N	0	N	00	N
66	20240319	160653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-50	5	-0.21	1501440550	64741	57.54	23350	23500	22900	30400	16400	23400	23189.87	4.73	0	-2117	24133	23766	23233	22866	22333	23950	23050	76	7000	500	17310	50	1	15167680	3542	57.80	2.31	12	0.43	404.00	10098.00	28900	20230622	-19.20	17600	20231006	32.67	26250	-11.05	20240313	20200	15.59	20240206	28900	-19.20	20230622	17600	32.67	20231006	5.71	N	089010	500	75 억		717678	N	N	0	N	00	N
67	20240319	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-100	5	-0.43	1448162200	62457	55.51	23350	23500	22900	30400	16400	23400	23185.10	4.73	0	-2073	24133	23766	23233	22866	22333	23950	23050	76	7000	500	17310	50	1	15167680	3534	57.67	2.31	12	0.41	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	26250	-11.24	20240313	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	5.71	N	089010	500	75 억		717678	N	N	0	N	00	N
68	20240319	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	-250	5	-1.07	1162317200	50159	44.58	23350	23500	22900	30400	16400	23400	23170.73	4.73	0	332	24133	23766	23233	22866	22333	23950	23050	76	7000	500	17310	50	1	15167680	3511	57.30	2.29	12	0.33	404.00	10098.00	28900	20230622	-19.90	17600	20231006	31.53	26250	-11.81	20240313	20200	14.60	20240206	28900	-19.90	20230622	17600	31.53	20231006	5.71	N	089010	500	75 억		717678	N	N	0	N	00	N
69	20240319	130634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-200	5	-0.85	1078181900	46522	41.34	23350	23500	22900	30400	16400	23400	23173.69	4.73	0	-227	24133	23766	23233	22866	22333	23950	23050	76	7000	500	17310	50	1	15167680	3519	57.43	2.30	12	0.31	404.00	10098.00	28900	20230622	-19.72	17600	20231006	31.82	26250	-11.62	20240313	20200	14.85	20240206	28900	-19.72	20230622	17600	31.82	20231006	5.71	N	089010	500	75 억		717678	N	N	0	N	00	N
70	20240319	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-50	5	-0.21	900767250	38840	34.52	23350	23500	22900	30400	16400	23400	23189.45	4.73	0	-458	24133	23766	23233	22866	22333	23950	23050	76	7000	500	17310	50	1	15167680	3542	57.80	2.31	12	0.26	404.00	10098.00	28900	20230622	-19.20	17600	20231006	32.67	26250	-11.05	20240313	20200	15.59	20240206	28900	-19.20	20230622	17600	32.67	20231006	5.71	N	089010	500	75 억		717678	N	N	0	N	00	N
71	20240319	110659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-150	5	-0.64	790754600	34110	30.31	23350	23500	22900	30400	16400	23400	23179.76	4.73	0	739	24133	23766	23233	22866	22333	23950	23050	76	7000	500	17310	50	1	15167680	3526	57.55	2.30	12	0.22	404.00	10098.00	28900	20230622	-19.55	17600	20231006	32.10	26250	-11.43	20240313	20200	15.10	20240206	28900	-19.55	20230622	17600	32.10	20231006	5.71	N	089010	500	75 억		717678	N	N	0	N	00	N
72	20240319	100702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-150	5	-0.64	611095300	26404	23.47	23350	23500	22900	30400	16400	23400	23139.89	4.73	0	3854	24133	23766	23233	22866	22333	23950	23050	76	7000	500	17310	50	1	15167680	3526	57.55	2.30	12	0.17	404.00	10098.00	28900	20230622	-19.55	17600	20231006	32.10	26250	-11.43	20240313	20200	15.10	20240206	28900	-19.55	20230622	17600	32.10	20231006	5.71	N	089010	500	75 억		717678	N	N	0	N	00	N
73	20240319	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-150	5	-0.64	102587950	4422	3.93	23350	23350	23050	30400	16400	23400	23178.29	4.73	0	-942	24133	23766	23233	22866	22333	23950	23050	76	7000	500	17310	50	1	15167680	3526	57.55	2.30	12	0.03	404.00	10098.00	28900	20230622	-19.55	17600	20231006	32.10	26250	-11.43	20240313	20200	15.10	20240206	28900	-19.55	20230622	17600	32.10	20231006	5.71	N	089010	500	75 억		717678	N	N	0	N	00	N
74	20240318	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	750	2	3.31	2614798350	112276	81.21	22750	23600	22700	29400	15900	22650	23289.01	4.64	0	14058	24083	23366	22933	22216	21783	23225	22075	76	6750	500	16760	50	1	15167680	3549	57.92	2.32	12	0.74	404.00	10098.00	28900	20230622	-19.03	17600	20231006	32.95	26250	-10.86	20240313	20200	15.84	20240206	28900	-19.03	20230622	17600	32.95	20231006	6.05	N	089010	500	75 억		703690	N	N	0	N	00	N
75	20240318	150659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	650	2	2.87	2464907500	105864	76.57	22750	23600	22700	29400	15900	22650	23283.87	4.64	0	14890	24083	23366	22933	22216	21783	23225	22075	76	6750	500	16760	50	1	15167680	3534	57.67	2.31	12	0.70	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	26250	-11.24	20240313	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	6.05	N	089010	500	75 억		703690	N	N	0	N	00	N
76	20240318	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	600	2	2.65	2065819400	88739	64.18	22750	23600	22700	29400	15900	22650	23279.90	4.64	0	11706	24083	23366	22933	22216	21783	23225	22075	76	6750	500	16760	50	1	15167680	3526	57.55	2.30	12	0.59	404.00	10098.00	28900	20230622	-19.55	17600	20231006	32.10	26250	-11.43	20240313	20200	15.10	20240206	28900	-19.55	20230622	17600	32.10	20231006	6.05	N	089010	500	75 억		703690	N	N	0	N	00	N
77	20240318	130658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	500	2	2.21	1857772950	79800	57.72	22750	23600	22700	29400	15900	22650	23280.56	4.64	0	10043	24083	23366	22933	22216	21783	23225	22075	76	6750	500	16760	50	1	15167680	3511	57.30	2.29	12	0.53	404.00	10098.00	28900	20230622	-19.90	17600	20231006	31.53	26250	-11.81	20240313	20200	14.60	20240206	28900	-19.90	20230622	17600	31.53	20231006	6.05	N	089010	500	75 억		703690	N	N	0	N	00	N
78	20240318	120654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	600	2	2.65	1737719350	74626	53.98	22750	23600	22700	29400	15900	22650	23285.92	4.64	0	10257	24083	23366	22933	22216	21783	23225	22075	76	6750	500	16760	50	1	15167680	3526	57.55	2.30	12	0.49	404.00	10098.00	28900	20230622	-19.55	17600	20231006	32.10	26250	-11.43	20240313	20200	15.10	20240206	28900	-19.55	20230622	17600	32.10	20231006	6.05	N	089010	500	75 억		703690	N	N	0	N	00	N
79	20240318	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	450	2	1.99	1601526950	68764	49.74	22750	23600	22700	29400	15900	22650	23290.43	4.64	0	10681	24083	23366	22933	22216	21783	23225	22075	76	6750	500	16760	50	1	15167680	3504	57.18	2.29	12	0.45	404.00	10098.00	28900	20230622	-20.07	17600	20231006	31.25	26250	-12.00	20240313	20200	14.36	20240206	28900	-20.07	20230622	17600	31.25	20231006	6.05	N	089010	500	75 억		703690	N	N	0	N	00	N
80	20240318	100656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	650	2	2.87	1296094950	55573	40.19	22750	23600	22700	29400	15900	22650	23322.69	4.64	0	11162	24083	23366	22933	22216	21783	23225	22075	76	6750	500	16760	50	1	15167680	3534	57.67	2.31	12	0.37	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	26250	-11.24	20240313	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	6.05	N	089010	500	75 억		703690	N	N	0	N	00	N
81	20240318	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	600	2	2.65	282724750	12214	8.83	22750	23400	22700	29400	15900	22650	23148.62	4.64	0	1982	24083	23366	22933	22216	21783	23225	22075	76	6750	500	16760	50	1	15167680	3526	57.55	2.30	12	0.08	404.00	10098.00	28900	20230622	-19.55	17600	20231006	32.10	26250	-11.43	20240313	20200	15.10	20240206	28900	-19.55	20230622	17600	32.10	20231006	6.05	N	089010	500	75 억		703690	N	N	0	N	00	N
82	20240315	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	0	3	0.00	3106743200	135623	69.93	22650	23650	22500	29400	15900	22650	22907.56	4.63	0	2365	23683	23166	22833	22316	21983	23000	22150	76	6750	500	16760	50	1	15167680	3435	56.06	2.24	12	0.89	404.00	10098.00	28900	20230622	-21.63	17600	20231006	28.69	26250	-13.71	20240313	20200	12.13	20240206	28900	-21.63	20230622	17600	28.69	20231006	5.31	N	089010	500	75 억		702726	N	N	1	N	00	N
83	20240315	150626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	150	2	0.66	2950568250	128738	66.38	22650	23650	22500	29400	15900	22650	22919.26	4.63	0	1053	23683	23166	22833	22316	21983	23000	22150	76	6750	500	16760	50	1	15167680	3458	56.44	2.26	12	0.85	404.00	10098.00	28900	20230622	-21.11	17600	20231006	29.55	26250	-13.14	20240313	20200	12.87	20240206	28900	-21.11	20230622	17600	29.55	20231006	5.31	N	089010	500	75 억		702726	N	N	1	N	00	N
84	20240315	140614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	0	3	0.00	2557257750	111371	57.43	22650	23650	22500	29400	15900	22650	22961.73	4.63	0	-2581	23683	23166	22833	22316	21983	23000	22150	76	6750	500	16760	50	1	15167680	3435	56.06	2.24	12	0.73	404.00	10098.00	28900	20230622	-21.63	17600	20231006	28.69	26250	-13.71	20240313	20200	12.13	20240206	28900	-21.63	20230622	17600	28.69	20231006	5.31	N	089010	500	75 억		702726	N	N	1	N	00	N
85	20240315	130653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	50	2	0.22	2250189050	97824	50.44	22650	23650	22500	29400	15900	22650	23002.58	4.63	0	-506	23683	23166	22833	22316	21983	23000	22150	76	6750	500	16760	50	1	15167680	3443	56.19	2.25	12	0.64	404.00	10098.00	28900	20230622	-21.45	17600	20231006	28.98	26250	-13.52	20240313	20200	12.38	20240206	28900	-21.45	20230622	17600	28.98	20231006	5.31	N	089010	500	75 억		702726	N	N	1	N	00	N
86	20240315	120651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	100	2	0.44	2123021450	92225	47.56	22650	23650	22500	29400	15900	22650	23020.19	4.63	0	-1016	23683	23166	22833	22316	21983	23000	22150	76	6750	500	16760	50	1	15167680	3451	56.31	2.25	12	0.61	404.00	10098.00	28900	20230622	-21.28	17600	20231006	29.26	26250	-13.33	20240313	20200	12.62	20240206	28900	-21.28	20230622	17600	29.26	20231006	5.31	N	089010	500	75 억		702726	N	N	1	N	00	N
87	20240315	110646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	250	2	1.10	1866737350	80972	41.75	22650	23650	22500	29400	15900	22650	23054.32	4.63	0	-10	23683	23166	22833	22316	21983	23000	22150	76	6750	500	16760	50	1	15167680	3473	56.68	2.27	12	0.53	404.00	10098.00	28900	20230622	-20.76	17600	20231006	30.11	26250	-12.76	20240313	20200	13.37	20240206	28900	-20.76	20230622	17600	30.11	20231006	5.31	N	089010	500	75 억		702726	N	N	1	N	00	N
88	20240315	100650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	650	2	2.87	1465005300	63547	32.77	22650	23650	22500	29400	15900	22650	23054.16	4.63	0	171	23683	23166	22833	22316	21983	23000	22150	76	6750	500	16760	50	1	15167680	3534	57.67	2.31	12	0.42	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	26250	-11.24	20240313	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	5.31	N	089010	500	75 억		702726	N	N	1	N	00	N
89	20240315	090654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	350	2	1.55	262093100	11564	5.96	22650	23000	22500	29400	15900	22650	22664.63	4.63	0	-485	23683	23166	22833	22316	21983	23000	22150	76	6750	500	16760	50	1	15167680	3489	56.93	2.28	12	0.08	404.00	10098.00	28900	20230622	-20.42	17600	20231006	30.68	26250	-12.38	20240313	20200	13.86	20240206	28900	-20.42	20230622	17600	30.68	20231006	5.31	N	089010	500	75 억		702726	N	N	1	N	00	N
90	20240314	160644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-400	5	-1.74	4292483950	188615	16.13	23150	23350	22500	29950	16150	23050	22758.02	4.74	0	34908	27316	25182	24116	21982	20916	24650	21450	76	6900	500	17050	50	1	15167680	3435	56.06	2.24	12	1.24	404.00	10098.00	28900	20230622	-21.63	17600	20231006	28.69	26250	-13.71	20240313	20200	12.13	20240206	28900	-21.63	20230622	17600	28.69	20231006	5.29	N	089010	500	75 억		719164	N	N	1	N	00	N
91	20240314	150647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-350	5	-1.52	4042357100	177584	15.19	23150	23350	22500	29950	16150	23050	22762.59	4.74	0	33818	27316	25182	24116	21982	20916	24650	21450	76	6900	500	17050	50	1	15167680	3443	56.19	2.25	12	1.17	404.00	10098.00	28900	20230622	-21.45	17600	20231006	28.98	26250	-13.52	20240313	20200	12.38	20240206	28900	-21.45	20230622	17600	28.98	20231006	5.29	N	089010	500	75 억		719164	N	N	0	N	00	N
92	20240314	140647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-350	5	-1.52	3702507700	162631	13.91	23150	23350	22500	29950	16150	23050	22765.80	4.74	0	32437	27316	25182	24116	21982	20916	24650	21450	76	6900	500	17050	50	1	15167680	3443	56.19	2.25	12	1.07	404.00	10098.00	28900	20230622	-21.45	17600	20231006	28.98	26250	-13.52	20240313	20200	12.38	20240206	28900	-21.45	20230622	17600	28.98	20231006	5.29	N	089010	500	75 억		719164	N	N	0	N	00	N
93	20240314	130642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-100	5	-0.43	3377547450	148383	12.69	23150	23350	22500	29950	16150	23050	22761.79	4.74	0	33718	27316	25182	24116	21982	20916	24650	21450	76	6900	500	17050	50	1	15167680	3481	56.81	2.27	12	0.98	404.00	10098.00	28900	20230622	-20.59	17600	20231006	30.40	26250	-12.57	20240313	20200	13.61	20240206	28900	-20.59	20230622	17600	30.40	20231006	5.29	N	089010	500	75 억		719164	N	N	0	N	00	N
94	20240314	120644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-300	5	-1.30	3121468550	137225	11.74	23150	23350	22500	29950	16150	23050	22746.43	4.74	0	36364	27316	25182	24116	21982	20916	24650	21450	76	6900	500	17050	50	1	15167680	3451	56.31	2.25	12	0.90	404.00	10098.00	28900	20230622	-21.28	17600	20231006	29.26	26250	-13.33	20240313	20200	12.62	20240206	28900	-21.28	20230622	17600	29.26	20231006	5.29	N	089010	500	75 억		719164	N	N	0	N	00	N
95	20240314	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	-250	5	-1.08	2969521500	130563	11.17	23150	23350	22500	29950	16150	23050	22743.28	4.74	0	36410	27316	25182	24116	21982	20916	24650	21450	76	6900	500	17050	50	1	15167680	3458	56.44	2.26	12	0.86	404.00	10098.00	28900	20230622	-21.11	17600	20231006	29.55	26250	-13.14	20240313	20200	12.87	20240206	28900	-21.11	20230622	17600	29.55	20231006	5.29	N	089010	500	75 억		719164	N	N	0	N	00	N
96	20240314	100649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-350	5	-1.52	2599894050	114268	9.77	23150	23350	22500	29950	16150	23050	22751.83	4.74	0	37111	27316	25182	24116	21982	20916	24650	21450	76	6900	500	17050	50	1	15167680	3443	56.19	2.25	12	0.75	404.00	10098.00	28900	20230622	-21.45	17600	20231006	28.98	26250	-13.52	20240313	20200	12.38	20240206	28900	-21.45	20230622	17600	28.98	20231006	5.29	N	089010	500	75 억		719164	N	N	0	N	00	N
97	20240314	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-200	5	-0.87	777322800	33890	2.90	23150	23350	22800	29950	16150	23050	22935.65	4.74	0	18579	27316	25182	24116	21982	20916	24650	21450	76	6900	500	17050	50	1	15167680	3466	56.56	2.26	12	0.22	404.00	10098.00	28900	20230622	-20.93	17600	20231006	29.83	26250	-12.95	20240313	20200	13.12	20240206	28900	-20.93	20230622	17600	29.83	20231006	5.29	N	089010	500	75 억		719164	N	N	0	N	00	N
98	20240313	160638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-900	5	-3.76	28992192750	1166097	450.90	25000	26250	23050	31100	16800	23950	24864.49	5.39	0	-93942	24916	24432	23666	23182	22416	24675	23425	76	7150	500	17720	50	1	15167680	3496	57.05	2.28	12	7.69	404.00	10098.00	28900	20230622	-20.24	17600	20231006	30.97	26250	-12.19	20240313	20200	14.11	20240206	28900	-20.24	20230622	17600	30.97	20231006	5.39	N	089010	500	75 억		817635	N	N	0	N	00	N
99	20240313	150638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-700	5	-2.92	28396497400	1140340	440.94	25000	26250	23100	31100	16800	23950	24901.78	5.39	0	-95354	24916	24432	23666	23182	22416	24675	23425	76	7150	500	17720	50	1	15167680	3526	57.55	2.30	12	7.52	404.00	10098.00	28900	20230622	-19.55	17600	20231006	32.10	26250	-11.43	20240313	20200	15.10	20240206	28900	-19.55	20230622	17600	32.10	20231006	5.39	N	089010	500	75 억		817635	N	N	0	N	00	N
100	20240313	140642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-650	5	-2.71	27712276400	1110959	429.58	25000	26250	23100	31100	16800	23950	24944.46	5.39	0	-95226	24916	24432	23666	23182	22416	24675	23425	76	7150	500	17720	50	1	15167680	3534	57.67	2.31	12	7.32	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	26250	-11.24	20240313	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	5.39	N	089010	500	75 억		817635	N	N	0	N	00	N
101	20240313	130645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-550	5	-2.30	26655641850	1065462	411.99	25000	26250	23300	31100	16800	23950	25017.92	5.39	0	-97498	24916	24432	23666	23182	22416	24675	23425	76	7150	500	17720	50	1	15167680	3549	57.92	2.32	12	7.02	404.00	10098.00	28900	20230622	-19.03	17600	20231006	32.95	26250	-10.86	20240313	20200	15.84	20240206	28900	-19.03	20230622	17600	32.95	20231006	5.39	N	089010	500	75 억		817635	N	N	0	N	00	N
102	20240313	120641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-650	5	-2.71	25759258050	1027214	397.20	25000	26250	23300	31100	16800	23950	25076.82	5.39	0	-93486	24916	24432	23666	23182	22416	24675	23425	76	7150	500	17720	50	1	15167680	3534	57.67	2.31	12	6.77	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	26250	-11.24	20240313	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	5.39	N	089010	500	75 억		817635	N	N	0	N	00	N
103	20240313	110638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	200	2	0.84	23730103550	941611	364.10	25000	26250	23950	31100	16800	23950	25201.60	5.39	0	-93056	24916	24432	23666	23182	22416	24675	23425	76	7150	500	17720	50	1	15167680	3663	59.78	2.39	12	6.21	404.00	10098.00	28900	20230622	-16.44	17600	20231006	37.22	26250	-8.00	20240313	20200	19.55	20240206	28900	-16.44	20230622	17600	37.22	20231006	5.39	N	089010	500	75 억		817635	N	N	0	N	00	N
104	20240313	100637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	550	2	2.30	21693348100	857254	331.48	25000	26250	24150	31100	16800	23950	25305.62	5.39	0	-85728	24916	24432	23666	23182	22416	24675	23425	76	7150	500	17720	50	1	15167680	3716	60.64	2.43	12	5.65	404.00	10098.00	28900	20230622	-15.22	17600	20231006	39.20	26250	-6.67	20240313	20200	21.29	20240206	28900	-15.22	20230622	17600	39.20	20231006	5.39	N	089010	500	75 억		817635	N	N	0	N	00	N
105	20240313	090640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	1600	2	6.68	11690918100	456208	176.40	25000	26250	24800	31100	16800	23950	25626.29	5.39	0	-60245	24916	24432	23666	23182	22416	24675	23425	76	7150	500	17720	50	1	15167680	3875	63.24	2.53	12	3.01	404.00	10098.00	28900	20230622	-11.59	17600	20231006	45.17	26250	-2.67	20240313	20200	26.49	20240206	28900	-11.59	20230622	17600	45.17	20231006	5.39	N	089010	500	75 억		817635	N	N	0	N	00	N
106	20240312	160631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	650	2	2.79	5656619850	238684	179.01	23300	24150	22900	30250	16350	23300	23699.08	5.57	0	-27406	24033	23666	23083	22716	22133	23375	22425	76	6950	500	17240	50	1	15167680	3633	59.28	2.37	12	1.57	404.00	10098.00	28900	20230622	-17.13	17600	20231006	36.08	25550	-6.26	20240109	20200	18.56	20240206	28900	-17.13	20230622	17600	36.08	20231006	5.36	N	089010	500	75 억		844247	N	N	0	N	00	N
107	20240312	150630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	600	2	2.58	5040666950	212957	159.71	23300	24150	22900	30250	16350	23300	23669.97	5.57	0	-24883	24033	23666	23083	22716	22133	23375	22425	76	6950	500	17240	50	1	15167680	3625	59.16	2.37	12	1.40	404.00	10098.00	28900	20230622	-17.30	17600	20231006	35.80	25550	-6.46	20240109	20200	18.32	20240206	28900	-17.30	20230622	17600	35.80	20231006	5.36	N	089010	500	75 억		844247	N	N	0	N	00	N
108	20240312	140625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	0	3	0.00	1273393950	55129	41.35	23300	23400	22900	30250	16350	23300	23098.26	5.57	0	5278	24033	23666	23083	22716	22133	23375	22425	76	6950	500	17240	50	1	15167680	3534	57.67	2.31	12	0.36	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	25550	-8.81	20240109	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	5.36	N	089010	500	75 억		844247	N	N	0	N	00	N
109	20240312	130603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-100	5	-0.43	1126514650	48809	36.61	23300	23400	22900	30250	16350	23300	23079.83	5.57	0	5681	24033	23666	23083	22716	22133	23375	22425	76	6950	500	17240	50	1	15167680	3519	57.43	2.30	12	0.32	404.00	10098.00	28900	20230622	-19.72	17600	20231006	31.82	25550	-9.20	20240109	20200	14.85	20240206	28900	-19.72	20230622	17600	31.82	20231006	5.36	N	089010	500	75 억		844247	N	N	0	N	00	N
110	20240312	120633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-200	5	-0.86	939534100	40720	30.54	23300	23400	22900	30250	16350	23300	23072.76	5.57	0	4338	24033	23666	23083	22716	22133	23375	22425	76	6950	500	17240	50	1	15167680	3504	57.18	2.29	12	0.27	404.00	10098.00	28900	20230622	-20.07	17600	20231006	31.25	25550	-9.59	20240109	20200	14.36	20240206	28900	-20.07	20230622	17600	31.25	20231006	5.36	N	089010	500	75 억		844247	N	N	0	N	00	N
111	20240312	110631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-200	5	-0.86	776648800	33675	25.26	23300	23400	22900	30250	16350	23300	23062.72	5.57	0	5092	24033	23666	23083	22716	22133	23375	22425	76	6950	500	17240	50	1	15167680	3504	57.18	2.29	12	0.22	404.00	10098.00	28900	20230622	-20.07	17600	20231006	31.25	25550	-9.59	20240109	20200	14.36	20240206	28900	-20.07	20230622	17600	31.25	20231006	5.36	N	089010	500	75 억		844247	N	N	0	N	00	N
112	20240312	100631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-50	5	-0.21	640238400	27788	20.84	23300	23400	22900	30250	16350	23300	23039.64	5.57	0	5860	24033	23666	23083	22716	22133	23375	22425	76	6950	500	17240	50	1	15167680	3526	57.55	2.30	12	0.18	404.00	10098.00	28900	20230622	-19.55	17600	20231006	32.10	25550	-9.00	20240109	20200	15.10	20240206	28900	-19.55	20230622	17600	32.10	20231006	5.36	N	089010	500	75 억		844247	N	N	0	N	00	N
113	20240312	090631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-200	5	-0.86	23622850	1020	0.76	23300	23400	23100	30250	16350	23300	23152.42	5.57	0	-552	24033	23666	23083	22716	22133	23375	22425	76	6950	500	17240	50	1	15167680	3504	57.18	2.29	12	0.01	404.00	10098.00	28900	20230622	-20.07	17600	20231006	31.25	25550	-9.59	20240109	20200	14.36	20240206	28900	-20.07	20230622	17600	31.25	20231006	5.36	N	089010	500	75 억		844247	N	N	0	N	00	N
114	20240311	160630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-200	5	-0.85	3031694200	132491	54.82	23450	23450	22500	30550	16450	23500	22880.20	5.69	0	-18656	24866	24182	23066	22382	21266	24525	22725	76	7050	500	17390	50	1	15167680	3534	57.67	2.31	12	0.87	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	25550	-8.81	20240109	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	5.31	N	089010	500	75 억		862873	N	N	0	N	00	N
115	20240311	150631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	-350	5	-1.49	2922644350	127794	52.88	23450	23450	22500	30550	16450	23500	22869.96	5.69	0	-17702	24866	24182	23066	22382	21266	24525	22725	76	7050	500	17390	50	1	15167680	3511	57.30	2.29	12	0.84	404.00	10098.00	28900	20230622	-19.90	17600	20231006	31.53	25550	-9.39	20240109	20200	14.60	20240206	28900	-19.90	20230622	17600	31.53	20231006	5.31	N	089010	500	75 억		862873	N	N	0	N	00	N
116	20240311	140627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-450	5	-1.91	2654897800	116237	48.09	23450	23450	22500	30550	16450	23500	22840.37	5.69	0	-17483	24866	24182	23066	22382	21266	24525	22725	76	7050	500	17390	50	1	15167680	3496	57.05	2.28	12	0.77	404.00	10098.00	28900	20230622	-20.24	17600	20231006	30.97	25550	-9.78	20240109	20200	14.11	20240206	28900	-20.24	20230622	17600	30.97	20231006	5.31	N	089010	500	75 억		862873	N	N	0	N	00	N
117	20240311	130628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-650	5	-2.77	2511160450	109980	45.51	23450	23450	22500	30550	16450	23500	22832.87	5.69	0	-17745	24866	24182	23066	22382	21266	24525	22725	76	7050	500	17390	50	1	15167680	3466	56.56	2.26	12	0.73	404.00	10098.00	28900	20230622	-20.93	17600	20231006	29.83	25550	-10.57	20240109	20200	13.12	20240206	28900	-20.93	20230622	17600	29.83	20231006	5.31	N	089010	500	75 억		862873	N	N	0	N	00	N
118	20240311	120629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-650	5	-2.77	2357240450	103245	42.72	23450	23450	22500	30550	16450	23500	22831.51	5.69	0	-16733	24866	24182	23066	22382	21266	24525	22725	76	7050	500	17390	50	1	15167680	3466	56.56	2.26	12	0.68	404.00	10098.00	28900	20230622	-20.93	17600	20231006	29.83	25550	-10.57	20240109	20200	13.12	20240206	28900	-20.93	20230622	17600	29.83	20231006	5.31	N	089010	500	75 억		862873	N	N	0	N	00	N
119	20240311	110625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-650	5	-2.77	2255494850	98797	40.88	23450	23450	22500	30550	16450	23500	22829.57	5.69	0	-15266	24866	24182	23066	22382	21266	24525	22725	76	7050	500	17390	50	1	15167680	3466	56.56	2.26	12	0.65	404.00	10098.00	28900	20230622	-20.93	17600	20231006	29.83	25550	-10.57	20240109	20200	13.12	20240206	28900	-20.93	20230622	17600	29.83	20231006	5.31	N	089010	500	75 억		862873	N	N	0	N	00	N
120	20240311	100618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-750	5	-3.19	1932643000	84709	35.05	23450	23450	22500	30550	16450	23500	22815.07	5.69	0	-11599	24866	24182	23066	22382	21266	24525	22725	76	7050	500	17390	50	1	15167680	3451	56.31	2.25	12	0.56	404.00	10098.00	28900	20230622	-21.28	17600	20231006	29.26	25550	-10.96	20240109	20200	12.62	20240206	28900	-21.28	20230622	17600	29.26	20231006	5.31	N	089010	500	75 억		862873	N	N	0	N	00	N
121	20240311	090622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-500	5	-2.13	375152950	16267	6.73	23450	23450	22850	30550	16450	23500	23062.15	5.69	0	-115	24866	24182	23066	22382	21266	24525	22725	76	7050	500	17390	50	1	15167680	3489	56.93	2.28	12	0.11	404.00	10098.00	28900	20230622	-20.42	17600	20231006	30.68	25550	-9.98	20240109	20200	13.86	20240206	28900	-20.42	20230622	17600	30.68	20231006	5.31	N	089010	500	75 억		862873	N	N	0	N	00	N
122	20240308	160627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	1650	2	7.55	5569784950	239902	280.13	21950	23750	21950	28400	15300	21850	23215.11	5.49	0	29956	23283	22566	22183	21466	21083	22375	21275	76	6550	500	16160	50	1	15167680	3564	58.17	2.33	12	1.58	404.00	10098.00	28900	20230622	-18.69	17600	20231006	33.52	25550	-8.02	20240109	20200	16.34	20240206	28900	-18.69	20230622	17600	33.52	20231006	5.29	N	089010	500	75 억		832419	N	N	1	N	00	N
123	20240308	150624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	1750	2	8.01	5177550750	223217	260.65	21950	23750	21950	28400	15300	21850	23195.15	5.49	0	31387	23283	22566	22183	21466	21083	22375	21275	76	6550	500	16160	50	1	15167680	3580	58.42	2.34	12	1.47	404.00	10098.00	28900	20230622	-18.34	17600	20231006	34.09	25550	-7.63	20240109	20200	16.83	20240206	28900	-18.34	20230622	17600	34.09	20231006	5.29	N	089010	500	75 억		832419	N	N	1	N	00	N
124	20240308	140622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	1500	2	6.86	4250597000	183821	214.64	21950	23550	21950	28400	15300	21850	23123.57	5.49	0	27981	23283	22566	22183	21466	21083	22375	21275	76	6550	500	16160	50	1	15167680	3542	57.80	2.31	12	1.21	404.00	10098.00	28900	20230622	-19.20	17600	20231006	32.67	25550	-8.61	20240109	20200	15.59	20240206	28900	-19.20	20230622	17600	32.67	20231006	5.29	N	089010	500	75 억		832419	N	N	1	N	00	N
125	20240308	130620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	1350	2	6.18	3513727800	152276	177.81	21950	23550	21950	28400	15300	21850	23074.73	5.49	0	23479	23283	22566	22183	21466	21083	22375	21275	76	6550	500	16160	50	1	15167680	3519	57.43	2.30	12	1.00	404.00	10098.00	28900	20230622	-19.72	17600	20231006	31.82	25550	-9.20	20240109	20200	14.85	20240206	28900	-19.72	20230622	17600	31.82	20231006	5.29	N	089010	500	75 억		832419	N	N	1	N	00	N
126	20240308	120620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	1250	2	5.72	3403032650	147489	172.22	21950	23550	21950	28400	15300	21850	23073.13	5.49	0	22958	23283	22566	22183	21466	21083	22375	21275	76	6550	500	16160	50	1	15167680	3504	57.18	2.29	12	0.97	404.00	10098.00	28900	20230622	-20.07	17600	20231006	31.25	25550	-9.59	20240109	20200	14.36	20240206	28900	-20.07	20230622	17600	31.25	20231006	5.29	N	089010	500	75 억		832419	N	N	1	N	00	N
127	20240308	110621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	1450	2	6.64	2606978400	113324	132.33	21950	23500	21950	28400	15300	21850	23004.65	5.49	0	14755	23283	22566	22183	21466	21083	22375	21275	76	6550	500	16160	50	1	15167680	3534	57.67	2.31	12	0.75	404.00	10098.00	28900	20230622	-19.38	17600	20231006	32.39	25550	-8.81	20240109	20200	15.35	20240206	28900	-19.38	20230622	17600	32.39	20231006	5.29	N	089010	500	75 억		832419	N	N	1	N	00	N
128	20240308	100617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	1100	2	5.03	2116320900	92185	107.64	21950	23500	21950	28400	15300	21850	22957.32	5.49	0	11599	23283	22566	22183	21466	21083	22375	21275	76	6550	500	16160	50	1	15167680	3481	56.81	2.27	12	0.61	404.00	10098.00	28900	20230622	-20.59	17600	20231006	30.40	25550	-10.18	20240109	20200	13.61	20240206	28900	-20.59	20230622	17600	30.40	20231006	5.29	N	089010	500	75 억		832419	N	N	1	N	00	N
129	20240308	090617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	450	2	2.06	212809950	9566	11.17	21950	22550	21950	28400	15300	21850	22246.49	5.49	0	5041	23283	22566	22183	21466	21083	22375	21275	76	6550	500	16160	50	1	15167680	3382	55.20	2.21	12	0.06	404.00	10098.00	28900	20230622	-22.84	17600	20231006	26.70	25550	-12.72	20240109	20200	10.40	20240206	28900	-22.84	20230622	17600	26.70	20231006	5.29	N	089010	500	75 억		832419	N	N	1	N	00	N
130	20240307	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-800	5	-3.53	1882352850	84791	139.74	22650	22900	21800	29400	15900	22650	22200.25	5.58	0	-13504	23383	23016	22333	21966	21283	23200	22150	76	6750	500	16760	50	1	15167680	3314	54.08	2.16	12	0.56	404.00	10098.00	28900	20230622	-24.39	17600	20231006	24.15	25550	-14.48	20240109	20200	8.17	20240206	28900	-24.39	20230622	17600	24.15	20231006	5.29	N	089010	500	75 억		846001	N	N	1	N	00	N
131	20240307	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-750	5	-3.31	1706431500	76736	126.46	22650	22900	21800	29400	15900	22650	22237.64	5.58	0	-12450	23383	23016	22333	21966	21283	23200	22150	76	6750	500	16760	50	1	15167680	3322	54.21	2.17	12	0.51	404.00	10098.00	28900	20230622	-24.22	17600	20231006	24.43	25550	-14.29	20240109	20200	8.42	20240206	28900	-24.22	20230622	17600	24.43	20231006	5.29	N	089010	500	75 억		846001	N	N	0	N	00	N
132	20240307	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-700	5	-3.09	1376991400	61695	101.68	22650	22900	21900	29400	15900	22650	22319.28	5.58	0	-10055	23383	23016	22333	21966	21283	23200	22150	76	6750	500	16760	50	1	15167680	3329	54.33	2.17	12	0.41	404.00	10098.00	28900	20230622	-24.05	17600	20231006	24.72	25550	-14.09	20240109	20200	8.66	20240206	28900	-24.05	20230622	17600	24.72	20231006	5.29	N	089010	500	75 억		846001	N	N	0	N	00	N
133	20240307	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-600	5	-2.65	1280649950	57320	94.47	22650	22900	21900	29400	15900	22650	22342.06	5.58	0	-9006	23383	23016	22333	21966	21283	23200	22150	76	6750	500	16760	50	1	15167680	3344	54.58	2.18	12	0.38	404.00	10098.00	28900	20230622	-23.70	17600	20231006	25.28	25550	-13.70	20240109	20200	9.16	20240206	28900	-23.70	20230622	17600	25.28	20231006	5.29	N	089010	500	75 억		846001	N	N	0	N	00	N
134	20240307	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-500	5	-2.21	956529800	42588	70.19	22650	22900	22100	29400	15900	22650	22460.03	5.58	0	-9764	23383	23016	22333	21966	21283	23200	22150	76	6750	500	16760	50	1	15167680	3360	54.83	2.19	12	0.28	404.00	10098.00	28900	20230622	-23.36	17600	20231006	25.85	25550	-13.31	20240109	20200	9.65	20240206	28900	-23.36	20230622	17600	25.85	20231006	5.29	N	089010	500	75 억		846001	N	N	0	N	00	N
135	20240307	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-200	5	-0.88	750626200	33318	54.91	22650	22900	22150	29400	15900	22650	22529.11	5.58	0	-5502	23383	23016	22333	21966	21283	23200	22150	76	6750	500	16760	50	1	15167680	3405	55.57	2.22	12	0.22	404.00	10098.00	28900	20230622	-22.32	17600	20231006	27.56	25550	-12.13	20240109	20200	11.14	20240206	28900	-22.32	20230622	17600	27.56	20231006	5.29	N	089010	500	75 억		846001	N	N	0	N	00	N
136	20240307	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-250	5	-1.10	550893750	24387	40.19	22650	22900	22300	29400	15900	22650	22589.62	5.58	0	-1976	23383	23016	22333	21966	21283	23200	22150	76	6750	500	16760	50	1	15167680	3398	55.45	2.22	12	0.16	404.00	10098.00	28900	20230622	-22.49	17600	20231006	27.27	25550	-12.33	20240109	20200	10.89	20240206	28900	-22.49	20230622	17600	27.27	20231006	5.29	N	089010	500	75 억		846001	N	N	0	N	00	N
137	20240307	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	50	2	0.22	82822350	3665	6.04	22650	22700	22350	29400	15900	22650	22598.04	5.58	0	-140	23383	23016	22333	21966	21283	23200	22150	76	6750	500	16760	50	1	15167680	3443	56.19	2.25	12	0.02	404.00	10098.00	28900	20230622	-21.45	17600	20231006	28.98	25550	-11.15	20240109	20200	12.38	20240206	28900	-21.45	20230622	17600	28.98	20231006	5.29	N	089010	500	75 억		846001	N	N	0	N	00	N
138	20240306	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	800	2	3.66	1354982450	60663	70.85	21650	22700	21650	28400	15300	21850	22333.83	5.60	0	-2948	23050	22450	22050	21450	21050	22250	21250	76	6550	500	16160	50	1	15167680	3435	56.06	2.24	12	0.40	404.00	10098.00	28900	20230622	-21.63	17600	20231006	28.69	25550	-11.35	20240109	20200	12.13	20240206	28900	-21.63	20230622	17600	28.69	20231006	5.31	N	089010	500	75 억		848954	N	N	0	N	00	N
139	20240306	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	700	2	3.20	1255130900	56249	65.70	21650	22700	21650	28400	15300	21850	22313.86	5.60	0	-2113	23050	22450	22050	21450	21050	22250	21250	76	6550	500	16160	50	1	15167680	3420	55.82	2.23	12	0.37	404.00	10098.00	28900	20230622	-21.97	17600	20231006	28.12	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	17600	28.12	20231006	5.31	N	089010	500	75 억		848954	N	N	0	N	00	N
140	20240306	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	450	2	2.06	1165098150	52236	61.01	21650	22700	21650	28400	15300	21850	22304.53	5.60	0	-1771	23050	22450	22050	21450	21050	22250	21250	76	6550	500	16160	50	1	15167680	3382	55.20	2.21	12	0.34	404.00	10098.00	28900	20230622	-22.84	17600	20231006	26.70	25550	-12.72	20240109	20200	10.40	20240206	28900	-22.84	20230622	17600	26.70	20231006	5.31	N	089010	500	75 억		848954	N	N	0	N	00	N
141	20240306	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	750	2	3.43	990581050	44455	51.92	21650	22700	21650	28400	15300	21850	22282.81	5.60	0	-953	23050	22450	22050	21450	21050	22250	21250	76	6550	500	16160	50	1	15167680	3428	55.94	2.24	12	0.29	404.00	10098.00	28900	20230622	-21.80	17600	20231006	28.41	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	17600	28.41	20231006	5.31	N	089010	500	75 억		848954	N	N	0	N	00	N
142	20240306	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	750	2	3.43	913612450	41036	47.93	21650	22700	21650	28400	15300	21850	22263.71	5.60	0	-929	23050	22450	22050	21450	21050	22250	21250	76	6550	500	16160	50	1	15167680	3428	55.94	2.24	12	0.27	404.00	10098.00	28900	20230622	-21.80	17600	20231006	28.41	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	17600	28.41	20231006	5.31	N	089010	500	75 억		848954	N	N	0	N	00	N
143	20240306	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	700	2	3.20	667050500	30060	35.11	21650	22700	21650	28400	15300	21850	22190.67	5.60	0	-194	23050	22450	22050	21450	21050	22250	21250	76	6550	500	16160	50	1	15167680	3420	55.82	2.23	12	0.20	404.00	10098.00	28900	20230622	-21.97	17600	20231006	28.12	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	17600	28.12	20231006	5.31	N	089010	500	75 억		848954	N	N	0	N	00	N
144	20240306	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	400	2	1.83	325584150	14829	17.32	21650	22250	21650	28400	15300	21850	21955.93	5.60	0	1373	23050	22450	22050	21450	21050	22250	21250	76	6550	500	16160	50	1	15167680	3375	55.07	2.20	12	0.10	404.00	10098.00	28900	20230622	-23.01	17600	20231006	26.42	25550	-12.92	20240109	20200	10.15	20240206	28900	-23.01	20230622	17600	26.42	20231006	5.31	N	089010	500	75 억		848954	N	N	0	N	00	N
145	20240306	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	100	2	0.46	75792250	3487	4.07	21650	22100	21650	28400	15300	21850	21735.56	5.60	0	1812	23050	22450	22050	21450	21050	22250	21250	76	6550	500	16160	50	1	15167680	3329	54.33	2.17	12	0.02	404.00	10098.00	28900	20230622	-24.05	17600	20231006	24.72	25550	-14.09	20240109	20200	8.66	20240206	28900	-24.05	20230622	17600	24.72	20231006	5.31	N	089010	500	75 억		848954	N	N	0	N	00	N
146	20240305	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-800	5	-3.53	1869590550	85314	104.14	22500	22650	21650	29400	15900	22650	21914.53	5.77	0	-25726	23216	22932	22516	22232	21816	23075	22375	76	6750	500	16760	50	1	15167680	3314	54.08	2.16	12	0.56	404.00	10098.00	28900	20230622	-24.39	17110	20230227	27.70	25550	-14.48	20240109	20200	8.17	20240206	28900	-24.39	20230622	17600	24.15	20231006	5.28	N	089010	500	75 억		875182	N	N	0	N	00	N
147	20240305	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-700	5	-3.09	1674763950	76436	93.30	22500	22650	21650	29400	15900	22650	21910.67	5.77	0	-22294	23216	22932	22516	22232	21816	23075	22375	76	6750	500	16760	50	1	15167680	3329	54.33	2.17	12	0.50	404.00	10098.00	28900	20230622	-24.05	17110	20230227	28.29	25550	-14.09	20240109	20200	8.66	20240206	28900	-24.05	20230622	17600	24.72	20231006	5.28	N	089010	500	75 억		875182	N	N	0	N	00	N
148	20240305	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-750	5	-3.31	1520870900	69419	84.73	22500	22650	21650	29400	15900	22650	21908.57	5.77	0	-18810	23216	22932	22516	22232	21816	23075	22375	76	6750	500	16760	50	1	15167680	3322	54.21	2.17	12	0.46	404.00	10098.00	28900	20230622	-24.22	17110	20230227	28.00	25550	-14.29	20240109	20200	8.42	20240206	28900	-24.22	20230622	17600	24.43	20231006	5.28	N	089010	500	75 억		875182	N	N	0	N	00	N
149	20240305	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-900	5	-3.97	1432796500	65376	79.80	22500	22650	21650	29400	15900	22650	21916.25	5.77	0	-18040	23216	22932	22516	22232	21816	23075	22375	76	6750	500	16760	50	1	15167680	3299	53.84	2.15	12	0.43	404.00	10098.00	28900	20230622	-24.74	17110	20230227	27.12	25550	-14.87	20240109	20200	7.67	20240206	28900	-24.74	20230622	17600	23.58	20231006	5.28	N	089010	500	75 억		875182	N	N	0	N	00	N
150	20240305	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-700	5	-3.09	1292886500	58958	71.97	22500	22650	21650	29400	15900	22650	21928.94	5.77	0	-17517	23216	22932	22516	22232	21816	23075	22375	76	6750	500	16760	50	1	15167680	3329	54.33	2.17	12	0.39	404.00	10098.00	28900	20230622	-24.05	17110	20230227	28.29	25550	-14.09	20240109	20200	8.66	20240206	28900	-24.05	20230622	17600	24.72	20231006	5.28	N	089010	500	75 억		875182	N	N	0	N	00	N
151	20240305	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-800	5	-3.53	1079176250	49166	60.01	22500	22650	21650	29400	15900	22650	21949.65	5.77	0	-13603	23216	22932	22516	22232	21816	23075	22375	76	6750	500	16760	50	1	15167680	3314	54.08	2.16	12	0.32	404.00	10098.00	28900	20230622	-24.39	17110	20230227	27.70	25550	-14.48	20240109	20200	8.17	20240206	28900	-24.39	20230622	17600	24.15	20231006	5.28	N	089010	500	75 억		875182	N	N	0	N	00	N
152	20240305	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-750	5	-3.31	572125700	25885	31.60	22500	22650	21800	29400	15900	22650	22102.60	5.77	0	-9788	23216	22932	22516	22232	21816	23075	22375	76	6750	500	16760	50	1	15167680	3322	54.21	2.17	12	0.17	404.00	10098.00	28900	20230622	-24.22	17110	20230227	28.00	25550	-14.29	20240109	20200	8.42	20240206	28900	-24.22	20230622	17600	24.43	20231006	5.28	N	089010	500	75 억		875182	N	N	0	N	00	N
153	20240305	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-200	5	-0.88	24118650	1072	1.31	22500	22650	22400	29400	15900	22650	22498.74	5.77	0	-495	23216	22932	22516	22232	21816	23075	22375	76	6750	500	16760	50	1	15167680	3405	55.57	2.22	12	0.01	404.00	10098.00	28900	20230622	-22.32	17110	20230227	31.21	25550	-12.13	20240109	20200	11.14	20240206	28900	-22.32	20230622	17600	27.56	20231006	5.28	N	089010	500	75 억		875182	N	N	0	N	00	N
154	20240304	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	600	2	2.72	1833637250	81570	133.87	22100	22800	22100	28650	15450	22050	22478.84	5.71	0	9266	22516	22282	22166	21932	21816	22225	21875	76	6600	500	16310	50	1	15167680	3435	56.06	2.24	12	0.54	404.00	10098.00	28900	20230622	-21.63	16900	20230224	34.02	25550	-11.35	20240109	20200	12.13	20240206	28900	-21.63	20230622	17600	28.69	20231006	5.26	N	089010	500	75 억		865910	N	N	1	N	00	N
155	20240304	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	450	2	2.04	1710815700	76127	124.94	22100	22800	22100	28650	15450	22050	22473.18	5.71	0	9686	22516	22282	22166	21932	21816	22225	21875	76	6600	500	16310	50	1	15167680	3413	55.69	2.23	12	0.50	404.00	10098.00	28900	20230622	-22.15	16900	20230224	33.14	25550	-11.94	20240109	20200	11.39	20240206	28900	-22.15	20230622	17600	27.84	20231006	5.26	N	089010	500	75 억		865910	N	N	1	N	00	N
156	20240304	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	550	2	2.49	1562245450	69516	114.09	22100	22800	22100	28650	15450	22050	22473.18	5.71	0	6533	22516	22282	22166	21932	21816	22225	21875	76	6600	500	16310	50	1	15167680	3428	55.94	2.24	12	0.46	404.00	10098.00	28900	20230622	-21.80	16900	20230224	33.73	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	17600	28.41	20231006	5.26	N	089010	500	75 억		865910	N	N	1	N	00	N
157	20240304	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	450	2	2.04	1237357600	55047	90.34	22100	22800	22100	28650	15450	22050	22478.20	5.71	0	3247	22516	22282	22166	21932	21816	22225	21875	76	6600	500	16310	50	1	15167680	3413	55.69	2.23	12	0.36	404.00	10098.00	28900	20230622	-22.15	16900	20230224	33.14	25550	-11.94	20240109	20200	11.39	20240206	28900	-22.15	20230622	17600	27.84	20231006	5.26	N	089010	500	75 억		865910	N	N	1	N	00	N
158	20240304	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	400	2	1.81	1005888750	44728	73.41	22100	22800	22100	28650	15450	22050	22489.02	5.71	0	-1392	22516	22282	22166	21932	21816	22225	21875	76	6600	500	16310	50	1	15167680	3405	55.57	2.22	12	0.29	404.00	10098.00	28900	20230622	-22.32	16900	20230224	32.84	25550	-12.13	20240109	20200	11.14	20240206	28900	-22.32	20230622	17600	27.56	20231006	5.26	N	089010	500	75 억		865910	N	N	1	N	00	N
159	20240304	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	500	2	2.27	918183500	40816	66.99	22100	22800	22100	28650	15450	22050	22495.68	5.71	0	-386	22516	22282	22166	21932	21816	22225	21875	76	6600	500	16310	50	1	15167680	3420	55.82	2.23	12	0.27	404.00	10098.00	28900	20230622	-21.97	16900	20230224	33.43	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	17600	28.12	20231006	5.26	N	089010	500	75 억		865910	N	N	1	N	00	N
160	20240304	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	500	2	2.27	446188400	19998	32.82	22100	22550	22100	28650	15450	22050	22311.65	5.71	0	51	22516	22282	22166	21932	21816	22225	21875	76	6600	500	16310	50	1	15167680	3420	55.82	2.23	12	0.13	404.00	10098.00	28900	20230622	-21.97	16900	20230224	33.43	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	17600	28.12	20231006	5.26	N	089010	500	75 억		865910	N	N	1	N	00	N
161	20240304	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	250	2	1.13	87543400	3931	6.45	22100	22500	22100	28650	15450	22050	22270.01	5.71	0	64	22516	22282	22166	21932	21816	22225	21875	76	6600	500	16310	50	1	15167680	3382	55.20	2.21	12	0.03	404.00	10098.00	28900	20230622	-22.84	16900	20230224	31.95	25550	-12.72	20240109	20200	10.40	20240206	28900	-22.84	20230622	17600	26.70	20231006	5.26	N	089010	500	75 억		865910	N	N	1	N	00	N