KissMeData/092730/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	160716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-450	5	-1.80	1043241500	42543	53.75	24950	25250	24250	32500	17500	25000	24522.05	5.72	0	-12742	26100	25550	24900	24350	23700	25825	24625	41	7500	500	19000	50	1	8207361	2015	8.68	1.24	12	0.52	2828.00	19824.00	29450	20240115	-16.64	17460	20230428	40.61	29450	-16.64	20240115	23400	4.91	20240326	29450	-16.64	20240115	17460	40.61	20230428	0.83	N	092730	500	41 억		469568	N	N	568	N	00	N
3	20240329	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-600	5	-2.40	992136450	40455	51.11	24950	25250	24250	32500	17500	25000	24524.45	5.72	0	-12616	26100	25550	24900	24350	23700	25825	24625	41	7500	500	19000	50	1	8207361	2003	8.63	1.23	12	0.49	2828.00	19824.00	29450	20240115	-17.15	17460	20230428	39.75	29450	-17.15	20240115	23400	4.27	20240326	29450	-17.15	20240115	17460	39.75	20230428	0.83	N	092730	500	41 억		469568	N	N	568	N	00	N
4	20240329	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-550	5	-2.20	604020300	24546	31.01	24950	25250	24250	32500	17500	25000	24607.69	5.72	0	-12121	26100	25550	24900	24350	23700	25825	24625	41	7500	500	19000	50	1	8207361	2007	8.65	1.23	12	0.30	2828.00	19824.00	29450	20240115	-16.98	17460	20230428	40.03	29450	-16.98	20240115	23400	4.49	20240326	29450	-16.98	20240115	17460	40.03	20230428	0.83	N	092730	500	41 억		469568	N	N	568	N	00	N
5	20240329	130706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-650	5	-2.60	443993400	17977	22.71	24950	25250	24350	32500	17500	25000	24697.86	5.72	0	-9420	26100	25550	24900	24350	23700	25825	24625	41	7500	500	19000	50	1	8207361	1998	8.61	1.23	12	0.22	2828.00	19824.00	29450	20240115	-17.32	17460	20230428	39.46	29450	-17.32	20240115	23400	4.06	20240326	29450	-17.32	20240115	17460	39.46	20230428	0.83	N	092730	500	41 억		469568	N	N	568	N	00	N
6	20240329	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-450	5	-1.80	336535500	13578	17.15	24950	25250	24400	32500	17500	25000	24785.35	5.72	0	-5964	26100	25550	24900	24350	23700	25825	24625	41	7500	500	19000	50	1	8207361	2015	8.68	1.24	12	0.17	2828.00	19824.00	29450	20240115	-16.64	17460	20230428	40.61	29450	-16.64	20240115	23400	4.91	20240326	29450	-16.64	20240115	17460	40.61	20230428	0.83	N	092730	500	41 억		469568	N	N	568	N	00	N
7	20240329	110702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	-300	5	-1.20	266193700	10711	13.53	24950	25250	24600	32500	17500	25000	24852.37	5.72	0	-3401	26100	25550	24900	24350	23700	25825	24625	41	7500	500	19000	50	1	8207361	2027	8.73	1.25	12	0.13	2828.00	19824.00	29450	20240115	-16.13	17460	20230428	41.47	29450	-16.13	20240115	23400	5.56	20240326	29450	-16.13	20240115	17460	41.47	20230428	0.83	N	092730	500	41 억		469568	N	N	568	N	00	N
8	20240329	100704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	100	2	0.40	185403050	7453	9.42	24950	25250	24650	32500	17500	25000	24876.30	5.72	0	-1186	26100	25550	24900	24350	23700	25825	24625	41	7500	500	19000	50	1	8207361	2060	8.88	1.27	12	0.09	2828.00	19824.00	29450	20240115	-14.77	17460	20230428	43.76	29450	-14.77	20240115	23400	7.26	20240326	29450	-14.77	20240115	17460	43.76	20230428	0.83	N	092730	500	41 억		469568	N	N	568	N	00	N
9	20240329	090702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	-200	5	-0.80	14567750	586	0.74	24950	25000	24800	32500	17500	25000	24859.64	5.72	0	-84	26100	25550	24900	24350	23700	25825	24625	41	7500	500	19000	50	1	8207361	2035	8.77	1.25	12	0.01	2828.00	19824.00	29450	20240115	-15.79	17460	20230428	42.04	29450	-15.79	20240115	23400	5.98	20240326	29450	-15.79	20240115	17460	42.04	20230428	0.83	N	092730	500	41 억		469568	N	N	568	N	00	N
10	20240328	160709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	800	2	3.31	1993881650	79152	187.08	24500	25450	24250	31450	16950	24200	25190.54	5.87	0	-13747	25133	24666	24033	23566	22933	24900	23800	41	7250	500	18390	50	1	8207361	2052	8.84	1.26	12	0.96	2828.00	19824.00	29450	20240115	-15.11	17460	20230428	43.18	29450	-15.11	20240115	23400	6.84	20240326	29450	-15.11	20240115	17460	43.18	20230428	0.75	N	092730	500	41 억		481547	N	N	568	N	00	N
11	20240328	150709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	1000	2	4.13	1915663200	76042	179.73	24500	25450	24250	31450	16950	24200	25192.17	5.87	0	-11517	25133	24666	24033	23566	22933	24900	23800	41	7250	500	18390	50	1	8207361	2068	8.91	1.27	12	0.93	2828.00	19824.00	29450	20240115	-14.43	17460	20230428	44.33	29450	-14.43	20240115	23400	7.69	20240326	29450	-14.43	20240115	17460	44.33	20230428	0.75	N	092730	500	41 억		481547	N	N	461	N	00	N
12	20240328	140701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	1150	2	4.75	1621828050	64397	152.20	24500	25450	24250	31450	16950	24200	25184.84	5.87	0	-8309	25133	24666	24033	23566	22933	24900	23800	41	7250	500	18390	50	1	8207361	2081	8.96	1.28	12	0.78	2828.00	19824.00	29450	20240115	-13.92	17460	20230428	45.19	29450	-13.92	20240115	23400	8.33	20240326	29450	-13.92	20240115	17460	45.19	20230428	0.75	N	092730	500	41 억		481547	N	N	461	N	00	N
13	20240328	130659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	1100	2	4.55	1335837600	53098	125.50	24500	25450	24250	31450	16950	24200	25157.96	5.87	0	-4273	25133	24666	24033	23566	22933	24900	23800	41	7250	500	18390	50	1	8207361	2076	8.95	1.28	12	0.65	2828.00	19824.00	29450	20240115	-14.09	17460	20230428	44.90	29450	-14.09	20240115	23400	8.12	20240326	29450	-14.09	20240115	17460	44.90	20230428	0.75	N	092730	500	41 억		481547	N	N	461	N	00	N
14	20240328	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	1200	2	4.96	1035188950	41236	97.46	24500	25450	24250	31450	16950	24200	25104.01	5.87	0	-1307	25133	24666	24033	23566	22933	24900	23800	41	7250	500	18390	50	1	8207361	2085	8.98	1.28	12	0.50	2828.00	19824.00	29450	20240115	-13.75	17460	20230428	45.48	29450	-13.75	20240115	23400	8.55	20240326	29450	-13.75	20240115	17460	45.48	20230428	0.75	N	092730	500	41 억		481547	N	N	461	N	00	N
15	20240328	110704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	1050	2	4.34	680212050	27235	64.37	24500	25350	24250	31450	16950	24200	24975.66	5.87	0	705	25133	24666	24033	23566	22933	24900	23800	41	7250	500	18390	50	1	8207361	2072	8.93	1.27	12	0.33	2828.00	19824.00	29450	20240115	-14.26	17460	20230428	44.62	29450	-14.26	20240115	23400	7.91	20240326	29450	-14.26	20240115	17460	44.62	20230428	0.75	N	092730	500	41 억		481547	N	N	461	N	00	N
16	20240328	100658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	750	2	3.10	301073150	12158	28.74	24500	25050	24250	31450	16950	24200	24763.38	5.87	0	89	25133	24666	24033	23566	22933	24900	23800	41	7250	500	18390	50	1	8207361	2048	8.82	1.26	12	0.15	2828.00	19824.00	29450	20240115	-15.28	17460	20230428	42.90	29450	-15.28	20240115	23400	6.62	20240326	29450	-15.28	20240115	17460	42.90	20230428	0.75	N	092730	500	41 억		481547	N	N	461	N	00	N
17	20240328	090715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	250	2	1.03	6883000	282	0.67	24500	24550	24250	31450	16950	24200	24407.80	5.87	0	-6	25133	24666	24033	23566	22933	24900	23800	41	7250	500	18390	50	1	8207361	2007	8.65	1.23	12	0.00	2828.00	19824.00	29450	20240115	-16.98	17460	20230428	40.03	29450	-16.98	20240115	23400	4.49	20240326	29450	-16.98	20240115	17460	40.03	20230428	0.75	N	092730	500	41 억		481547	N	N	461	N	00	N
18	20240327	160712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	800	2	3.42	1018146500	42310	80.24	23750	24500	23400	30400	16400	23400	24063.90	5.84	0	1567	24200	23800	23600	23200	23000	23700	23100	41	7000	500	17780	50	1	8207361	1986	8.56	1.22	12	0.52	2828.00	19824.00	29450	20240115	-17.83	17460	20230428	38.60	29450	-17.83	20240115	23400	3.42	20240327	29450	-17.83	20240115	17460	38.60	20230428	0.72	N	092730	500	41 억		479419	N	N	461	N	00	N
19	20240327	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	900	2	3.85	1001605500	41627	78.94	23750	24500	23400	30400	16400	23400	24061.44	5.84	0	1468	24200	23800	23600	23200	23000	23700	23100	41	7000	500	17780	50	1	8207361	1994	8.59	1.23	12	0.51	2828.00	19824.00	29450	20240115	-17.49	17460	20230428	39.18	29450	-17.49	20240115	23400	3.85	20240327	29450	-17.49	20240115	17460	39.18	20230428	0.72	N	092730	500	41 억		479419	N	N	104	N	00	N
20	20240327	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	1000	2	4.27	934080000	38851	73.68	23750	24500	23400	30400	16400	23400	24042.62	5.84	0	2247	24200	23800	23600	23200	23000	23700	23100	41	7000	500	17780	50	1	8207361	2003	8.63	1.23	12	0.47	2828.00	19824.00	29450	20240115	-17.15	17460	20230428	39.75	29450	-17.15	20240115	23400	4.27	20240327	29450	-17.15	20240115	17460	39.75	20230428	0.72	N	092730	500	41 억		479419	N	N	104	N	00	N
21	20240327	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	850	2	3.63	699018300	29202	55.38	23750	24300	23400	30400	16400	23400	23937.34	5.84	0	696	24200	23800	23600	23200	23000	23700	23100	41	7000	500	17780	50	1	8207361	1990	8.57	1.22	12	0.36	2828.00	19824.00	29450	20240115	-17.66	17460	20230428	38.89	29450	-17.66	20240115	23400	3.63	20240327	29450	-17.66	20240115	17460	38.89	20230428	0.72	N	092730	500	41 억		479419	N	N	104	N	00	N
22	20240327	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	400	2	1.71	514808800	21537	40.84	23750	24100	23400	30400	16400	23400	23903.46	5.84	0	-1543	24200	23800	23600	23200	23000	23700	23100	41	7000	500	17780	50	1	8207361	1953	8.42	1.20	12	0.26	2828.00	19824.00	29450	20240115	-19.19	17460	20230428	36.31	29450	-19.19	20240115	23400	1.71	20240327	29450	-19.19	20240115	17460	36.31	20230428	0.72	N	092730	500	41 억		479419	N	N	104	N	00	N
23	20240327	110711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	700	2	2.99	358564950	14991	28.43	23750	24100	23400	30400	16400	23400	23918.68	5.84	0	-1897	24200	23800	23600	23200	23000	23700	23100	41	7000	500	17780	50	1	8207361	1978	8.52	1.22	12	0.18	2828.00	19824.00	29450	20240115	-18.17	17460	20230428	38.03	29450	-18.17	20240115	23400	2.99	20240327	29450	-18.17	20240115	17460	38.03	20230428	0.72	N	092730	500	41 억		479419	N	N	104	N	00	N
24	20240327	100708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	500	2	2.14	67683650	2860	5.42	23750	23900	23400	30400	16400	23400	23665.61	5.84	0	-1070	24200	23800	23600	23200	23000	23700	23100	41	7000	500	17780	50	1	8207361	1962	8.45	1.21	12	0.03	2828.00	19824.00	29450	20240115	-18.85	17460	20230428	36.88	29450	-18.85	20240115	23400	2.14	20240327	29450	-18.85	20240115	17460	36.88	20230428	0.72	N	092730	500	41 억		479419	N	N	104	N	00	N
25	20240327	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	100	2	0.43	3673400	156	0.30	23750	23750	23400	30400	16400	23400	23547.44	5.84	0	-11	24200	23800	23600	23200	23000	23700	23100	41	7000	500	17780	50	1	8207361	1929	8.31	1.19	12	0.00	2828.00	19824.00	29450	20240115	-20.20	17460	20230428	34.59	29450	-20.20	20240115	23400	0.43	20240327	29450	-20.20	20240115	17460	34.59	20230428	0.72	N	092730	500	41 억		479419	N	N	104	N	00	N
26	20240326	160606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	-450	5	-1.89	1242452950	52721	239.09	24000	24000	23400	31000	16700	23850	23566.57	5.74	0	8086	24483	24166	23933	23616	23383	24050	23500	41	7150	500	18120	50	1	8207361	1921	8.27	1.18	12	0.64	2828.00	19824.00	29450	20240115	-20.54	17460	20230428	34.02	29450	-20.54	20240115	23400	0.00	20240326	29450	-20.54	20240115	17460	34.02	20230428	0.71	N	092730	500	41 억		470999	N	N	104	N	00	N
27	20240326	150704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-400	5	-1.68	1158141600	49127	222.79	24000	24000	23450	31000	16700	23850	23574.44	5.74	0	7453	24483	24166	23933	23616	23383	24050	23500	41	7150	500	18120	50	1	8207361	1925	8.29	1.18	12	0.60	2828.00	19824.00	29450	20240115	-20.37	17460	20230428	34.31	29450	-20.37	20240115	23450	0.00	20240326	29450	-20.37	20240115	17460	34.31	20230428	0.71	N	092730	500	41 억		470999	N	N	685	N	00	N
28	20240326	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-400	5	-1.68	932779050	39533	179.28	24000	24000	23450	31000	16700	23850	23594.95	5.74	0	4163	24483	24166	23933	23616	23383	24050	23500	41	7150	500	18120	50	1	8207361	1925	8.29	1.18	12	0.48	2828.00	19824.00	29450	20240115	-20.37	17460	20230428	34.31	29450	-20.37	20240115	23450	0.00	20240326	29450	-20.37	20240115	17460	34.31	20230428	0.71	N	092730	500	41 억		470999	N	N	685	N	00	N
29	20240326	130658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-350	5	-1.47	715062300	30268	137.26	24000	24000	23500	31000	16700	23850	23624.37	5.74	0	952	24483	24166	23933	23616	23383	24050	23500	41	7150	500	18120	50	1	8207361	1929	8.31	1.19	12	0.37	2828.00	19824.00	29450	20240115	-20.20	17460	20230428	34.59	29450	-20.20	20240115	23500	0.00	20240326	29450	-20.20	20240115	17460	34.59	20230428	0.71	N	092730	500	41 억		470999	N	N	685	N	00	N
30	20240326	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-200	5	-0.84	572760850	24232	109.89	24000	24000	23500	31000	16700	23850	23636.55	5.74	0	-1170	24483	24166	23933	23616	23383	24050	23500	41	7150	500	18120	50	1	8207361	1941	8.36	1.19	12	0.30	2828.00	19824.00	29450	20240115	-19.69	17460	20230428	35.45	29450	-19.69	20240115	23500	0.64	20240326	29450	-19.69	20240115	17460	35.45	20230428	0.71	N	092730	500	41 억		470999	N	N	685	N	00	N
31	20240326	110654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-200	5	-0.84	382881400	16183	73.39	24000	24000	23500	31000	16700	23850	23659.48	5.74	0	-1182	24483	24166	23933	23616	23383	24050	23500	41	7150	500	18120	50	1	8207361	1941	8.36	1.19	12	0.20	2828.00	19824.00	29450	20240115	-19.69	17460	20230428	35.45	29450	-19.69	20240115	23500	0.64	20240326	29450	-19.69	20240115	17460	35.45	20230428	0.71	N	092730	500	41 억		470999	N	N	685	N	00	N
32	20240326	100703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-250	5	-1.05	242141900	10229	46.39	24000	24000	23500	31000	16700	23850	23672.10	5.74	0	-11	24483	24166	23933	23616	23383	24050	23500	41	7150	500	18120	50	1	8207361	1937	8.35	1.19	12	0.12	2828.00	19824.00	29450	20240115	-19.86	17460	20230428	35.17	29450	-19.86	20240115	23500	0.43	20240326	29450	-19.86	20240115	17460	35.17	20230428	0.71	N	092730	500	41 억		470999	N	N	685	N	00	N
33	20240326	090704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-150	5	-0.63	17006600	716	3.25	24000	24000	23700	31000	16700	23850	23752.23	5.74	0	180	24483	24166	23933	23616	23383	24050	23500	41	7150	500	18120	50	1	8207361	1945	8.38	1.20	12	0.01	2828.00	19824.00	29450	20240115	-19.52	17460	20230428	35.74	29450	-19.52	20240115	23500	0.85	20240321	29450	-19.52	20240115	17460	35.74	20230428	0.71	N	092730	500	41 억		470999	N	N	685	N	00	N
34	20240325	160725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-50	5	-0.21	525376650	22038	74.47	24100	24250	23700	31050	16750	23900	23839.58	5.76	0	-1481	24400	24150	23950	23700	23500	24050	23600	41	7150	500	18160	50	1	8207361	1957	8.43	1.20	12	0.27	2828.00	19824.00	29450	20240115	-19.02	17460	20230428	36.60	29450	-19.02	20240115	23500	1.49	20240321	29450	-19.02	20240115	17460	36.60	20230428	0.68	N	092730	500	41 억		472341	N	N	685	N	00	N
35	20240325	150728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-100	5	-0.42	476102800	19968	67.48	24100	24250	23750	31050	16750	23900	23843.29	5.76	0	-801	24400	24150	23950	23700	23500	24050	23600	41	7150	500	18160	50	1	8207361	1953	8.42	1.20	12	0.24	2828.00	19824.00	29450	20240115	-19.19	17460	20230428	36.31	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.68	N	092730	500	41 억		472341	N	N	163	N	00	N
36	20240325	140725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-100	5	-0.42	359476550	15063	50.90	24100	24250	23750	31050	16750	23900	23864.87	5.76	0	-1494	24400	24150	23950	23700	23500	24050	23600	41	7150	500	18160	50	1	8207361	1953	8.42	1.20	12	0.18	2828.00	19824.00	29450	20240115	-19.19	17460	20230428	36.31	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.68	N	092730	500	41 억		472341	N	N	163	N	00	N
37	20240325	130727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-100	5	-0.42	286016200	11978	40.48	24100	24250	23750	31050	16750	23900	23878.46	5.76	0	-1388	24400	24150	23950	23700	23500	24050	23600	41	7150	500	18160	50	1	8207361	1953	8.42	1.20	12	0.15	2828.00	19824.00	29450	20240115	-19.19	17460	20230428	36.31	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.68	N	092730	500	41 억		472341	N	N	163	N	00	N
38	20240325	120729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-100	5	-0.42	231854550	9704	32.79	24100	24250	23750	31050	16750	23900	23892.68	5.76	0	-1596	24400	24150	23950	23700	23500	24050	23600	41	7150	500	18160	50	1	8207361	1953	8.42	1.20	12	0.12	2828.00	19824.00	29450	20240115	-19.19	17460	20230428	36.31	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.68	N	092730	500	41 억		472341	N	N	163	N	00	N
39	20240325	110727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	50	2	0.21	160928100	6738	22.77	24100	24250	23750	31050	16750	23900	23883.66	5.76	0	-1575	24400	24150	23950	23700	23500	24050	23600	41	7150	500	18160	50	1	8207361	1966	8.47	1.21	12	0.08	2828.00	19824.00	29450	20240115	-18.68	17460	20230428	37.17	29450	-18.68	20240115	23500	1.91	20240321	29450	-18.68	20240115	17460	37.17	20230428	0.68	N	092730	500	41 억		472341	N	N	163	N	00	N
40	20240325	100727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-50	5	-0.21	81728550	3431	11.59	24100	24250	23750	31050	16750	23900	23820.62	5.76	0	-1039	24400	24150	23950	23700	23500	24050	23600	41	7150	500	18160	50	1	8207361	1957	8.43	1.20	12	0.04	2828.00	19824.00	29450	20240115	-19.02	17460	20230428	36.60	29450	-19.02	20240115	23500	1.49	20240321	29450	-19.02	20240115	17460	36.60	20230428	0.68	N	092730	500	41 억		472341	N	N	163	N	00	N
41	20240325	090729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-100	5	-0.42	5114050	214	0.72	24100	24100	23800	31050	16750	23900	23897.43	5.76	0	-97	24400	24150	23950	23700	23500	24050	23600	41	7150	500	18160	50	1	8207361	1953	8.42	1.20	12	0.00	2828.00	19824.00	29450	20240115	-19.19	17460	20230428	36.31	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.68	N	092730	500	41 억		472341	N	N	163	N	00	N
42	20240322	160727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-100	5	-0.42	706681250	29586	35.08	24050	24200	23750	31200	16800	24000	23885.66	5.67	0	6695	25400	24700	24100	23400	22800	24400	23100	41	7200	500	18240	50	1	8207361	1962	11.52	1.35	12	0.36	2075.00	17654.00	29450	20240115	-18.85	17460	20230317	36.88	29450	-18.85	20240115	23500	1.70	20240321	29450	-18.85	20240115	17460	36.88	20230428	0.69	N	092730	500	41 억		465610	N	N	163	N	00	N
43	20240322	150729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-100	5	-0.42	631602450	26434	31.34	24050	24200	23750	31200	16800	24000	23893.56	5.67	0	5832	25400	24700	24100	23400	22800	24400	23100	41	7200	500	18240	50	1	8207361	1962	11.52	1.35	12	0.32	2075.00	17654.00	29450	20240115	-18.85	17460	20230317	36.88	29450	-18.85	20240115	23500	1.70	20240321	29450	-18.85	20240115	17460	36.88	20230428	0.69	N	092730	500	41 억		465610	N	N	0	N	00	N
44	20240322	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-50	5	-0.21	515988600	21607	25.62	24050	24200	23750	31200	16800	24000	23880.62	5.67	0	5923	25400	24700	24100	23400	22800	24400	23100	41	7200	500	18240	50	1	8207361	1966	11.54	1.36	12	0.26	2075.00	17654.00	29450	20240115	-18.68	17460	20230317	37.17	29450	-18.68	20240115	23500	1.91	20240321	29450	-18.68	20240115	17460	37.17	20230428	0.69	N	092730	500	41 억		465610	N	N	0	N	00	N
45	20240322	130724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	0	3	0.00	469612850	19668	23.32	24050	24200	23750	31200	16800	24000	23877.00	5.67	0	5674	25400	24700	24100	23400	22800	24400	23100	41	7200	500	18240	50	1	8207361	1970	11.57	1.36	12	0.24	2075.00	17654.00	29450	20240115	-18.51	17460	20230317	37.46	29450	-18.51	20240115	23500	2.13	20240321	29450	-18.51	20240115	17460	37.46	20230428	0.69	N	092730	500	41 억		465610	N	N	0	N	00	N
46	20240322	120720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	100	2	0.42	416935400	17478	20.72	24050	24150	23750	31200	16800	24000	23854.87	5.67	0	3986	25400	24700	24100	23400	22800	24400	23100	41	7200	500	18240	50	1	8207361	1978	11.61	1.37	12	0.21	2075.00	17654.00	29450	20240115	-18.17	17460	20230317	38.03	29450	-18.17	20240115	23500	2.55	20240321	29450	-18.17	20240115	17460	38.03	20230428	0.69	N	092730	500	41 억		465610	N	N	0	N	00	N
47	20240322	110728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-200	5	-0.83	261626400	10984	13.02	24050	24050	23750	31200	16800	24000	23818.86	5.67	0	-429	25400	24700	24100	23400	22800	24400	23100	41	7200	500	18240	50	1	8207361	1953	11.47	1.35	12	0.13	2075.00	17654.00	29450	20240115	-19.19	17460	20230317	36.31	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.69	N	092730	500	41 억		465610	N	N	0	N	00	N
48	20240322	100722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-200	5	-0.83	135892300	5704	6.76	24050	24050	23750	31200	16800	24000	23824.04	5.67	0	-2106	25400	24700	24100	23400	22800	24400	23100	41	7200	500	18240	50	1	8207361	1953	11.47	1.35	12	0.07	2075.00	17654.00	29450	20240115	-19.19	17460	20230317	36.31	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.69	N	092730	500	41 억		465610	N	N	0	N	00	N
49	20240322	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-200	5	-0.83	4372750	183	0.22	24050	24050	23800	31200	16800	24000	23894.81	5.67	0	-50	25400	24700	24100	23400	22800	24400	23100	41	7200	500	18240	50	1	8207361	1953	11.47	1.35	12	0.00	2075.00	17654.00	29450	20240115	-19.19	17460	20230317	36.31	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.69	N	092730	500	41 억		465610	N	N	0	N	00	N
50	20240321	160726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-450	5	-1.84	2006560350	84239	453.75	24700	24800	23500	31750	17150	24450	23819.66	5.67	0	-794	25116	24782	24516	24182	23916	24650	24050	41	7300	500	18580	50	1	8207361	1970	11.57	1.36	12	1.03	2075.00	17654.00	29450	20240115	-18.51	17300	20230316	38.73	29450	-18.51	20240115	23500	2.13	20240321	29450	-18.51	20240115	17460	37.46	20230428	0.71	N	092730	500	41 억		465418	N	N	489	N	00	N
51	20240321	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-600	5	-2.45	1930167200	81041	436.53	24700	24800	23500	31750	17150	24450	23817.17	5.67	0	-1186	25116	24782	24516	24182	23916	24650	24050	41	7300	500	18580	50	1	8207361	1957	11.49	1.35	12	0.99	2075.00	17654.00	29450	20240115	-19.02	17300	20230316	37.86	29450	-19.02	20240115	23500	1.49	20240321	29450	-19.02	20240115	17460	36.60	20230428	0.71	N	092730	500	41 억		465418	N	N	489	N	00	N
52	20240321	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-650	5	-2.66	1701182950	71444	384.83	24700	24800	23500	31750	17150	24450	23811.42	5.67	0	-1635	25116	24782	24516	24182	23916	24650	24050	41	7300	500	18580	50	1	8207361	1953	11.47	1.35	12	0.87	2075.00	17654.00	29450	20240115	-19.19	17300	20230316	37.57	29450	-19.19	20240115	23500	1.28	20240321	29450	-19.19	20240115	17460	36.31	20230428	0.71	N	092730	500	41 억		465418	N	N	489	N	00	N
53	20240321	130709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-700	5	-2.86	1447134400	60767	327.32	24700	24800	23500	31750	17150	24450	23814.48	5.67	0	-4984	25116	24782	24516	24182	23916	24650	24050	41	7300	500	18580	50	1	8207361	1949	11.45	1.35	12	0.74	2075.00	17654.00	29450	20240115	-19.35	17300	20230316	37.28	29450	-19.35	20240115	23500	1.06	20240321	29450	-19.35	20240115	17460	36.03	20230428	0.71	N	092730	500	41 억		465418	N	N	489	N	00	N
54	20240321	120722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-750	5	-3.07	1310046000	54999	296.25	24700	24800	23500	31750	17150	24450	23819.45	5.67	0	-7249	25116	24782	24516	24182	23916	24650	24050	41	7300	500	18580	50	1	8207361	1945	11.42	1.34	12	0.67	2075.00	17654.00	29450	20240115	-19.52	17300	20230316	36.99	29450	-19.52	20240115	23500	0.85	20240321	29450	-19.52	20240115	17460	35.74	20230428	0.71	N	092730	500	41 억		465418	N	N	489	N	00	N
55	20240321	110719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-850	5	-3.48	974007900	40789	219.71	24700	24800	23500	31750	17150	24450	23879.18	5.67	0	-13563	25116	24782	24516	24182	23916	24650	24050	41	7300	500	18580	50	1	8207361	1937	11.37	1.34	12	0.50	2075.00	17654.00	29450	20240115	-19.86	17300	20230316	36.42	29450	-19.86	20240115	23500	0.43	20240321	29450	-19.86	20240115	17460	35.17	20230428	0.71	N	092730	500	41 억		465418	N	N	489	N	00	N
56	20240321	100724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	-200	5	-0.82	232469300	9561	51.50	24700	24800	24150	31750	17150	24450	24314.33	5.67	0	-3077	25116	24782	24516	24182	23916	24650	24050	41	7300	500	18580	50	1	8207361	1990	11.69	1.37	12	0.12	2075.00	17654.00	29450	20240115	-17.66	17300	20230316	40.17	29450	-17.66	20240115	24150	0.41	20240321	29450	-17.66	20240115	17460	38.89	20230428	0.71	N	092730	500	41 억		465418	N	N	489	N	00	N
57	20240321	090726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	50	2	0.20	13513250	548	2.95	24700	24800	24500	31750	17150	24450	24659.22	5.67	0	-247	25116	24782	24516	24182	23916	24650	24050	41	7300	500	18580	50	1	8207361	2011	11.81	1.39	12	0.01	2075.00	17654.00	29450	20240115	-16.81	17300	20230316	41.62	29450	-16.81	20240115	24150	1.45	20240319	29450	-16.81	20240115	17460	40.32	20230428	0.71	N	092730	500	41 억		465418	N	N	489	N	00	N
58	20240320	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	0	3	0.00	452922400	18563	41.11	24850	24850	24250	31750	17150	24450	24399.18	5.72	0	-2519	25450	24950	24550	24050	23650	24750	23850	41	7300	500	18580	50	1	8207361	2007	11.78	1.38	12	0.23	2075.00	17654.00	29450	20240115	-16.98	17300	20230316	41.33	29450	-16.98	20240115	24150	1.24	20240319	29450	-16.98	20240115	17460	40.03	20230428	0.69	N	092730	500	41 억		469111	N	N	489	N	00	N
59	20240320	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-150	5	-0.61	390848600	16020	35.48	24850	24850	24250	31750	17150	24450	24397.54	5.72	0	-2305	25450	24950	24550	24050	23650	24750	23850	41	7300	500	18580	50	1	8207361	1994	11.71	1.38	12	0.20	2075.00	17654.00	29450	20240115	-17.49	17300	20230316	40.46	29450	-17.49	20240115	24150	0.62	20240319	29450	-17.49	20240115	17460	39.18	20230428	0.69	N	092730	500	41 억		469111	N	N	357	N	00	N
60	20240320	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	100	2	0.41	245551750	10063	22.29	24850	24850	24250	31750	17150	24450	24401.45	5.72	0	-2360	25450	24950	24550	24050	23650	24750	23850	41	7300	500	18580	50	1	8207361	2015	11.83	1.39	12	0.12	2075.00	17654.00	29450	20240115	-16.64	17300	20230316	41.91	29450	-16.64	20240115	24150	1.66	20240319	29450	-16.64	20240115	17460	40.61	20230428	0.69	N	092730	500	41 억		469111	N	N	357	N	00	N
61	20240320	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	0	3	0.00	211527000	8674	19.21	24850	24850	24250	31750	17150	24450	24386.33	5.72	0	-2233	25450	24950	24550	24050	23650	24750	23850	41	7300	500	18580	50	1	8207361	2007	11.78	1.38	12	0.11	2075.00	17654.00	29450	20240115	-16.98	17300	20230316	41.33	29450	-16.98	20240115	24150	1.24	20240319	29450	-16.98	20240115	17460	40.03	20230428	0.69	N	092730	500	41 억		469111	N	N	357	N	00	N
62	20240320	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	0	3	0.00	163486800	6707	14.85	24850	24850	24250	31750	17150	24450	24375.55	5.72	0	-1952	25450	24950	24550	24050	23650	24750	23850	41	7300	500	18580	50	1	8207361	2007	11.78	1.38	12	0.08	2075.00	17654.00	29450	20240115	-16.98	17300	20230316	41.33	29450	-16.98	20240115	24150	1.24	20240319	29450	-16.98	20240115	17460	40.03	20230428	0.69	N	092730	500	41 억		469111	N	N	357	N	00	N
63	20240320	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	-150	5	-0.61	129051050	5294	11.72	24850	24850	24250	31750	17150	24450	24376.85	5.72	0	-1490	25450	24950	24550	24050	23650	24750	23850	41	7300	500	18580	50	1	8207361	1994	11.71	1.38	12	0.06	2075.00	17654.00	29450	20240115	-17.49	17300	20230316	40.46	29450	-17.49	20240115	24150	0.62	20240319	29450	-17.49	20240115	17460	39.18	20230428	0.69	N	092730	500	41 억		469111	N	N	357	N	00	N
64	20240320	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	50	2	0.20	81819800	3355	7.43	24850	24850	24250	31750	17150	24450	24387.42	5.72	0	-353	25450	24950	24550	24050	23650	24750	23850	41	7300	500	18580	50	1	8207361	2011	11.81	1.39	12	0.04	2075.00	17654.00	29450	20240115	-16.81	17300	20230316	41.62	29450	-16.81	20240115	24150	1.45	20240319	29450	-16.81	20240115	17460	40.32	20230428	0.69	N	092730	500	41 억		469111	N	N	357	N	00	N
65	20240320	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	-50	5	-0.20	27584200	1131	2.50	24850	24850	24300	31750	17150	24450	24389.21	5.72	0	5	25450	24950	24550	24050	23650	24750	23850	41	7300	500	18580	50	1	8207361	2003	11.76	1.38	12	0.01	2075.00	17654.00	29450	20240115	-17.15	17300	20230316	41.04	29450	-17.15	20240115	24150	1.04	20240319	29450	-17.15	20240115	17460	39.75	20230428	0.69	N	092730	500	41 억		469111	N	N	357	N	00	N
66	20240319	160706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-250	5	-1.01	1106188150	44976	278.11	25000	25050	24150	32100	17300	24700	24595.30	5.54	0	11948	25433	25066	24883	24516	24333	24975	24425	41	7400	500	18770	50	1	8207361	2007	11.78	1.38	12	0.55	2075.00	17654.00	29450	20240115	-16.98	17300	20230316	41.33	29450	-16.98	20240115	24150	1.24	20240319	29450	-16.98	20240115	17460	40.03	20230428	0.67	N	092730	500	41 억		454616	N	N	357	N	00	N
67	20240319	150716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-150	5	-0.61	1070381400	43513	269.06	25000	25050	24150	32100	17300	24700	24599.12	5.54	0	11656	25433	25066	24883	24516	24333	24975	24425	41	7400	500	18770	50	1	8207361	2015	11.83	1.39	12	0.53	2075.00	17654.00	29450	20240115	-16.64	17300	20230316	41.91	29450	-16.64	20240115	24150	1.66	20240319	29450	-16.64	20240115	17460	40.61	20230428	0.67	N	092730	500	41 억		454616	N	N	231	N	00	N
68	20240319	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-200	5	-0.81	914778550	37160	229.78	25000	25050	24150	32100	17300	24700	24617.29	5.54	0	10787	25433	25066	24883	24516	24333	24975	24425	41	7400	500	18770	50	1	8207361	2011	11.81	1.39	12	0.45	2075.00	17654.00	29450	20240115	-16.81	17300	20230316	41.62	29450	-16.81	20240115	24150	1.45	20240319	29450	-16.81	20240115	17460	40.32	20230428	0.67	N	092730	500	41 억		454616	N	N	231	N	00	N
69	20240319	130647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-100	5	-0.40	723240250	29371	181.62	25000	25050	24150	32100	17300	24700	24624.30	5.54	0	9306	25433	25066	24883	24516	24333	24975	24425	41	7400	500	18770	50	1	8207361	2019	11.86	1.39	12	0.36	2075.00	17654.00	29450	20240115	-16.47	17300	20230316	42.20	29450	-16.47	20240115	24150	1.86	20240319	29450	-16.47	20240115	17460	40.89	20230428	0.67	N	092730	500	41 억		454616	N	N	231	N	00	N
70	20240319	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-50	5	-0.20	614206550	24935	154.19	25000	25050	24150	32100	17300	24700	24632.31	5.54	0	7186	25433	25066	24883	24516	24333	24975	24425	41	7400	500	18770	50	1	8207361	2023	11.88	1.40	12	0.30	2075.00	17654.00	29450	20240115	-16.30	17300	20230316	42.49	29450	-16.30	20240115	24150	2.07	20240319	29450	-16.30	20240115	17460	41.18	20230428	0.67	N	092730	500	41 억		454616	N	N	231	N	00	N
71	20240319	110712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	150	2	0.61	515429750	20942	129.50	25000	25050	24150	32100	17300	24700	24612.25	5.54	0	6711	25433	25066	24883	24516	24333	24975	24425	41	7400	500	18770	50	1	8207361	2040	11.98	1.41	12	0.26	2075.00	17654.00	29450	20240115	-15.62	17300	20230316	43.64	29450	-15.62	20240115	24150	2.90	20240319	29450	-15.62	20240115	17460	42.33	20230428	0.67	N	092730	500	41 억		454616	N	N	231	N	00	N
72	20240319	100714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	200	2	0.81	451098750	18361	113.54	25000	25050	24150	32100	17300	24700	24568.31	5.54	0	6036	25433	25066	24883	24516	24333	24975	24425	41	7400	500	18770	50	1	8207361	2044	12.00	1.41	12	0.22	2075.00	17654.00	29450	20240115	-15.45	17300	20230316	43.93	29450	-15.45	20240115	24150	3.11	20240319	29450	-15.45	20240115	17460	42.61	20230428	0.67	N	092730	500	41 억		454616	N	N	231	N	00	N
73	20240319	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	150	2	0.61	46293100	1878	11.61	25000	25000	24500	32100	17300	24700	24650.21	5.54	0	-66	25433	25066	24883	24516	24333	24975	24425	41	7400	500	18770	50	1	8207361	2040	11.98	1.41	12	0.02	2075.00	17654.00	29450	20240115	-15.62	17300	20230316	43.64	29450	-15.62	20240115	24500	1.43	20240319	29450	-15.62	20240115	17460	42.33	20230428	0.67	N	092730	500	41 억		454616	N	N	231	N	00	N
74	20240318	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	-200	5	-0.80	401492450	16133	59.08	25100	25250	24700	32350	17450	24900	24886.66	5.54	0	-842	25966	25432	25116	24582	24266	25275	24425	41	7450	500	18920	50	1	8207361	2027	11.90	1.40	12	0.20	2075.00	17654.00	29450	20240115	-16.13	17300	20230316	42.77	29450	-16.13	20240115	24500	0.82	20240307	29450	-16.13	20240115	17460	41.47	20230428	0.67	N	092730	500	41 억		454384	N	N	231	N	00	N
75	20240318	150711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	-100	5	-0.40	352000300	14132	51.75	25100	25250	24750	32350	17450	24900	24908.03	5.54	0	-783	25966	25432	25116	24582	24266	25275	24425	41	7450	500	18920	50	1	8207361	2035	11.95	1.40	12	0.17	2075.00	17654.00	29450	20240115	-15.79	17300	20230316	43.35	29450	-15.79	20240115	24500	1.22	20240307	29450	-15.79	20240115	17460	42.04	20230428	0.67	N	092730	500	41 억		454384	N	N	0	N	00	N
76	20240318	140711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	50	2	0.20	257579200	10330	37.83	25100	25250	24800	32350	17450	24900	24935.06	5.54	0	-299	25966	25432	25116	24582	24266	25275	24425	41	7450	500	18920	50	1	8207361	2048	12.02	1.41	12	0.13	2075.00	17654.00	29450	20240115	-15.28	17300	20230316	44.22	29450	-15.28	20240115	24500	1.84	20240307	29450	-15.28	20240115	17460	42.90	20230428	0.67	N	092730	500	41 억		454384	N	N	0	N	00	N
77	20240318	130710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	250	2	1.00	233036800	9348	34.23	25100	25250	24800	32350	17450	24900	24929.05	5.54	0	101	25966	25432	25116	24582	24266	25275	24425	41	7450	500	18920	50	1	8207361	2064	12.12	1.42	12	0.11	2075.00	17654.00	29450	20240115	-14.60	17300	20230316	45.38	29450	-14.60	20240115	24500	2.65	20240307	29450	-14.60	20240115	17460	44.04	20230428	0.67	N	092730	500	41 억		454384	N	N	0	N	00	N
78	20240318	120707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	200	2	0.80	221438550	8884	32.53	25100	25250	24800	32350	17450	24900	24925.55	5.54	0	84	25966	25432	25116	24582	24266	25275	24425	41	7450	500	18920	50	1	8207361	2060	12.10	1.42	12	0.11	2075.00	17654.00	29450	20240115	-14.77	17300	20230316	45.09	29450	-14.77	20240115	24500	2.45	20240307	29450	-14.77	20240115	17460	43.76	20230428	0.67	N	092730	500	41 억		454384	N	N	0	N	00	N
79	20240318	110711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	0	3	0.00	171025700	6866	25.14	25100	25100	24800	32350	17450	24900	24909.07	5.54	0	245	25966	25432	25116	24582	24266	25275	24425	41	7450	500	18920	50	1	8207361	2044	12.00	1.41	12	0.08	2075.00	17654.00	29450	20240115	-15.45	17300	20230316	43.93	29450	-15.45	20240115	24500	1.63	20240307	29450	-15.45	20240115	17460	42.61	20230428	0.67	N	092730	500	41 억		454384	N	N	0	N	00	N
80	20240318	100709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	50	2	0.20	164828250	6617	24.23	25100	25100	24800	32350	17450	24900	24909.82	5.54	0	234	25966	25432	25116	24582	24266	25275	24425	41	7450	500	18920	50	1	8207361	2048	12.02	1.41	12	0.08	2075.00	17654.00	29450	20240115	-15.28	17300	20230316	44.22	29450	-15.28	20240115	24500	1.84	20240307	29450	-15.28	20240115	17460	42.90	20230428	0.67	N	092730	500	41 억		454384	N	N	0	N	00	N
81	20240318	090709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	150	2	0.60	1805300	72	0.26	25100	25100	24900	32350	17450	24900	25073.61	5.54	0	-7	25966	25432	25116	24582	24266	25275	24425	41	7450	500	18920	50	1	8207361	2056	12.07	1.42	12	0.00	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24500	2.24	20240307	29450	-14.94	20240115	17460	43.47	20230428	0.67	N	092730	500	41 억		454384	N	N	0	N	00	N
82	20240315	160702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-600	5	-2.35	680093400	27209	143.09	25650	25650	24800	33150	17850	25500	24995.16	5.71	0	-14080	25900	25700	25400	25200	24900	25550	25050	41	7650	500	19380	50	1	8207361	2044	12.00	1.41	12	0.33	2075.00	17654.00	29450	20240115	-15.45	17300	20230316	43.93	29450	-15.45	20240115	24500	1.63	20240307	29450	-15.45	20240115	17300	43.93	20230316	0.67	N	092730	500	41 억		468944	N	N	0	N	00	N
83	20240315	150639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-450	5	-1.76	620843000	24834	130.60	25650	25650	24800	33150	17850	25500	24999.72	5.71	0	-13374	25900	25700	25400	25200	24900	25550	25050	41	7650	500	19380	50	1	8207361	2056	12.07	1.42	12	0.30	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24500	2.24	20240307	29450	-14.94	20240115	17300	44.80	20230316	0.67	N	092730	500	41 억		468944	N	N	0	N	00	N
84	20240315	140626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-500	5	-1.96	555442150	22223	116.87	25650	25650	24800	33150	17850	25500	24994.02	5.71	0	-13215	25900	25700	25400	25200	24900	25550	25050	41	7650	500	19380	50	1	8207361	2052	12.05	1.42	12	0.27	2075.00	17654.00	29450	20240115	-15.11	17300	20230316	44.51	29450	-15.11	20240115	24500	2.04	20240307	29450	-15.11	20240115	17300	44.51	20230316	0.67	N	092730	500	41 억		468944	N	N	0	N	00	N
85	20240315	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-500	5	-1.96	402141550	16089	84.61	25650	25650	24800	33150	17850	25500	24994.81	5.71	0	-11498	25900	25700	25400	25200	24900	25550	25050	41	7650	500	19380	50	1	8207361	2052	12.05	1.42	12	0.20	2075.00	17654.00	29450	20240115	-15.11	17300	20230316	44.51	29450	-15.11	20240115	24500	2.04	20240307	29450	-15.11	20240115	17300	44.51	20230316	0.67	N	092730	500	41 억		468944	N	N	0	N	00	N
86	20240315	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-600	5	-2.35	346596800	13858	72.88	25650	25650	24850	33150	17850	25500	25010.59	5.71	0	-9770	25900	25700	25400	25200	24900	25550	25050	41	7650	500	19380	50	1	8207361	2044	12.00	1.41	12	0.17	2075.00	17654.00	29450	20240115	-15.45	17300	20230316	43.93	29450	-15.45	20240115	24500	1.63	20240307	29450	-15.45	20240115	17300	43.93	20230316	0.67	N	092730	500	41 억		468944	N	N	0	N	00	N
87	20240315	110659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-450	5	-1.76	238593050	9529	50.11	25650	25650	24950	33150	17850	25500	25038.62	5.71	0	-5520	25900	25700	25400	25200	24900	25550	25050	41	7650	500	19380	50	1	8207361	2056	12.07	1.42	12	0.12	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24500	2.24	20240307	29450	-14.94	20240115	17300	44.80	20230316	0.67	N	092730	500	41 억		468944	N	N	0	N	00	N
88	20240315	100702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-400	5	-1.57	96678450	3854	20.27	25650	25650	25000	33150	17850	25500	25085.22	5.71	0	-1676	25900	25700	25400	25200	24900	25550	25050	41	7650	500	19380	50	1	8207361	2060	12.10	1.42	12	0.05	2075.00	17654.00	29450	20240115	-14.77	17300	20230316	45.09	29450	-14.77	20240115	24500	2.45	20240307	29450	-14.77	20240115	17300	45.09	20230316	0.67	N	092730	500	41 억		468944	N	N	0	N	00	N
89	20240315	090707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-150	5	-0.59	2444850	96	0.50	25650	25650	25350	33150	17850	25500	25467.19	5.71	0	-62	25900	25700	25400	25200	24900	25550	25050	41	7650	500	19380	50	1	8207361	2081	12.22	1.44	12	0.00	2075.00	17654.00	29450	20240115	-13.92	17300	20230316	46.53	29450	-13.92	20240115	24500	3.47	20240307	29450	-13.92	20240115	17300	46.53	20230316	0.67	N	092730	500	41 억		468944	N	N	0	N	00	N
90	20240314	160656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	150	2	0.59	482135950	19014	88.95	25600	25600	25100	32950	17750	25350	25356.82	5.77	0	-4534	25883	25616	25233	24966	24583	25425	24775	41	7600	500	19260	50	1	8207361	2093	12.29	1.44	12	0.23	2075.00	17654.00	29450	20240115	-13.41	17300	20230316	47.40	29450	-13.41	20240115	24500	4.08	20240307	29450	-13.41	20240115	17300	47.40	20230316	0.69	N	092730	500	41 억		473576	N	N	0	N	00	N
91	20240314	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	0	3	0.00	440475750	17371	81.27	25600	25600	25100	32950	17750	25350	25356.96	5.77	0	-3470	25883	25616	25233	24966	24583	25425	24775	41	7600	500	19260	50	1	8207361	2081	12.22	1.44	12	0.21	2075.00	17654.00	29450	20240115	-13.92	17300	20230316	46.53	29450	-13.92	20240115	24500	3.47	20240307	29450	-13.92	20240115	17300	46.53	20230316	0.69	N	092730	500	41 억		473576	N	N	0	N	00	N
92	20240314	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	100	2	0.39	417170050	16453	76.97	25600	25600	25100	32950	17750	25350	25355.26	5.77	0	-2871	25883	25616	25233	24966	24583	25425	24775	41	7600	500	19260	50	1	8207361	2089	12.27	1.44	12	0.20	2075.00	17654.00	29450	20240115	-13.58	17300	20230316	47.11	29450	-13.58	20240115	24500	3.88	20240307	29450	-13.58	20240115	17300	47.11	20230316	0.69	N	092730	500	41 억		473576	N	N	0	N	00	N
93	20240314	130655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	100	2	0.39	316529200	12493	58.45	25600	25600	25100	32950	17750	25350	25336.52	5.77	0	224	25883	25616	25233	24966	24583	25425	24775	41	7600	500	19260	50	1	8207361	2089	12.27	1.44	12	0.15	2075.00	17654.00	29450	20240115	-13.58	17300	20230316	47.11	29450	-13.58	20240115	24500	3.88	20240307	29450	-13.58	20240115	17300	47.11	20230316	0.69	N	092730	500	41 억		473576	N	N	0	N	00	N
94	20240314	120656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	150	2	0.59	270539000	10685	49.99	25600	25600	25100	32950	17750	25350	25319.51	5.77	0	1159	25883	25616	25233	24966	24583	25425	24775	41	7600	500	19260	50	1	8207361	2093	12.29	1.44	12	0.13	2075.00	17654.00	29450	20240115	-13.41	17300	20230316	47.40	29450	-13.41	20240115	24500	4.08	20240307	29450	-13.41	20240115	17300	47.40	20230316	0.69	N	092730	500	41 억		473576	N	N	0	N	00	N
95	20240314	110657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	100	2	0.39	210926350	8343	39.03	25600	25600	25100	32950	17750	25350	25281.84	5.77	0	1367	25883	25616	25233	24966	24583	25425	24775	41	7600	500	19260	50	1	8207361	2089	12.27	1.44	12	0.10	2075.00	17654.00	29450	20240115	-13.58	17300	20230316	47.11	29450	-13.58	20240115	24500	3.88	20240307	29450	-13.58	20240115	17300	47.11	20230316	0.69	N	092730	500	41 억		473576	N	N	0	N	00	N
96	20240314	100702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	0	3	0.00	164465700	6515	30.48	25600	25600	25100	32950	17750	25350	25244.16	5.77	0	1353	25883	25616	25233	24966	24583	25425	24775	41	7600	500	19260	50	1	8207361	2081	12.22	1.44	12	0.08	2075.00	17654.00	29450	20240115	-13.92	17300	20230316	46.53	29450	-13.92	20240115	24500	3.47	20240307	29450	-13.92	20240115	17300	46.53	20230316	0.69	N	092730	500	41 억		473576	N	N	0	N	00	N
97	20240314	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	150	2	0.59	5092400	199	0.93	25600	25600	25350	32950	17750	25350	25589.95	5.77	0	-21	25883	25616	25233	24966	24583	25425	24775	41	7600	500	19260	50	1	8207361	2093	12.29	1.44	12	0.00	2075.00	17654.00	29450	20240115	-13.41	17300	20230316	47.40	29450	-13.41	20240115	24500	4.08	20240307	29450	-13.41	20240115	17300	47.40	20230316	0.69	N	092730	500	41 억		473576	N	N	0	N	00	N
98	20240313	160651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	200	2	0.80	536786900	21375	86.14	25500	25500	24850	32650	17650	25150	25112.84	5.85	0	-8658	25850	25500	25150	24800	24450	25325	24625	41	7500	500	19110	50	1	8207361	2081	12.22	1.44	12	0.26	2075.00	17654.00	29450	20240115	-13.92	17300	20230316	46.53	29450	-13.92	20240115	24500	3.47	20240307	29450	-13.92	20240115	17300	46.53	20230316	0.69	N	092730	500	41 억		480009	N	N	0	N	00	N
99	20240313	150650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	50	2	0.20	501662200	19986	80.55	25500	25500	24850	32650	17650	25150	25100.68	5.85	0	-8433	25850	25500	25150	24800	24450	25325	24625	41	7500	500	19110	50	1	8207361	2068	12.14	1.43	12	0.24	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24500	2.86	20240307	29450	-14.43	20240115	17300	45.66	20230316	0.69	N	092730	500	41 억		480009	N	N	0	N	00	N
100	20240313	140655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-100	5	-0.40	414573150	16515	66.56	25500	25500	24850	32650	17650	25150	25102.82	5.85	0	-8338	25850	25500	25150	24800	24450	25325	24625	41	7500	500	19110	50	1	8207361	2056	12.07	1.42	12	0.20	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24500	2.24	20240307	29450	-14.94	20240115	17300	44.80	20230316	0.69	N	092730	500	41 억		480009	N	N	0	N	00	N
101	20240313	130657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-200	5	-0.80	311091150	12380	49.89	25500	25500	24850	32650	17650	25150	25128.53	5.85	0	-7193	25850	25500	25150	24800	24450	25325	24625	41	7500	500	19110	50	1	8207361	2048	12.02	1.41	12	0.15	2075.00	17654.00	29450	20240115	-15.28	17300	20230316	44.22	29450	-15.28	20240115	24500	1.84	20240307	29450	-15.28	20240115	17300	44.22	20230316	0.69	N	092730	500	41 억		480009	N	N	0	N	00	N
102	20240313	120653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-100	5	-0.40	238092350	9452	38.09	25500	25500	25050	32650	17650	25150	25189.63	5.85	0	-5644	25850	25500	25150	24800	24450	25325	24625	41	7500	500	19110	50	1	8207361	2056	12.07	1.42	12	0.12	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24500	2.24	20240307	29450	-14.94	20240115	17300	44.80	20230316	0.69	N	092730	500	41 억		480009	N	N	0	N	00	N
103	20240313	110650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	150	2	0.60	134240350	5328	21.47	25500	25500	25050	32650	17650	25150	25195.26	5.85	0	-1785	25850	25500	25150	24800	24450	25325	24625	41	7500	500	19110	50	1	8207361	2076	12.19	1.43	12	0.06	2075.00	17654.00	29450	20240115	-14.09	17300	20230316	46.24	29450	-14.09	20240115	24500	3.27	20240307	29450	-14.09	20240115	17300	46.24	20230316	0.69	N	092730	500	41 억		480009	N	N	0	N	00	N
104	20240313	100648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-50	5	-0.20	64929400	2576	10.38	25500	25500	25050	32650	17650	25150	25205.51	5.85	0	-1274	25850	25500	25150	24800	24450	25325	24625	41	7500	500	19110	50	1	8207361	2060	12.10	1.42	12	0.03	2075.00	17654.00	29450	20240115	-14.77	17300	20230316	45.09	29450	-14.77	20240115	24500	2.45	20240307	29450	-14.77	20240115	17300	45.09	20230316	0.69	N	092730	500	41 억		480009	N	N	0	N	00	N
105	20240313	090652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	50	2	0.20	2299800	91	0.37	25500	25500	25200	32650	17650	25150	25272.53	5.85	0	-52	25850	25500	25150	24800	24450	25325	24625	41	7500	500	19110	50	1	8207361	2068	12.14	1.43	12	0.00	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24500	2.86	20240307	29450	-14.43	20240115	17300	45.66	20230316	0.69	N	092730	500	41 억		480009	N	N	0	N	00	N
106	20240312	160643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-250	5	-0.98	623276950	24811	45.50	25400	25500	24800	33000	17800	25400	25120.97	5.94	0	-8348	26200	25800	25350	24950	24500	26000	25150	41	7600	500	19300	50	1	8207361	2064	12.12	1.42	12	0.30	2075.00	17654.00	29450	20240115	-14.60	17300	20230316	45.38	29450	-14.60	20240115	24500	2.65	20240307	29450	-14.60	20240115	17300	45.38	20230316	0.69	N	092730	500	41 억		487583	N	N	18	N	00	N
107	20240312	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-200	5	-0.79	547694900	21811	40.00	25400	25500	24800	33000	17800	25400	25110.95	5.94	0	-7290	26200	25800	25350	24950	24500	26000	25150	41	7600	500	19300	50	1	8207361	2068	12.14	1.43	12	0.27	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24500	2.86	20240307	29450	-14.43	20240115	17300	45.66	20230316	0.69	N	092730	500	41 억		487583	N	N	18	N	00	N
108	20240312	140637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-350	5	-1.38	449598600	17898	32.82	25400	25500	24800	33000	17800	25400	25120.05	5.94	0	-6280	26200	25800	25350	24950	24500	26000	25150	41	7600	500	19300	50	1	8207361	2056	12.07	1.42	12	0.22	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24500	2.24	20240307	29450	-14.94	20240115	17300	44.80	20230316	0.69	N	092730	500	41 억		487583	N	N	18	N	00	N
109	20240312	130613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-50	5	-0.20	420498750	16738	30.69	25400	25500	24800	33000	17800	25400	25122.40	5.94	0	-5413	26200	25800	25350	24950	24500	26000	25150	41	7600	500	19300	50	1	8207361	2081	12.22	1.44	12	0.20	2075.00	17654.00	29450	20240115	-13.92	17300	20230316	46.53	29450	-13.92	20240115	24500	3.47	20240307	29450	-13.92	20240115	17300	46.53	20230316	0.69	N	092730	500	41 억		487583	N	N	18	N	00	N
110	20240312	120645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-150	5	-0.59	325416150	12956	23.76	25400	25500	24800	33000	17800	25400	25117.02	5.94	0	-5900	26200	25800	25350	24950	24500	26000	25150	41	7600	500	19300	50	1	8207361	2072	12.17	1.43	12	0.16	2075.00	17654.00	29450	20240115	-14.26	17300	20230316	45.95	29450	-14.26	20240115	24500	3.06	20240307	29450	-14.26	20240115	17300	45.95	20230316	0.69	N	092730	500	41 억		487583	N	N	18	N	00	N
111	20240312	110643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-150	5	-0.59	281378100	11211	20.56	25400	25500	24800	33000	17800	25400	25098.39	5.94	0	-4759	26200	25800	25350	24950	24500	26000	25150	41	7600	500	19300	50	1	8207361	2072	12.17	1.43	12	0.14	2075.00	17654.00	29450	20240115	-14.26	17300	20230316	45.95	29450	-14.26	20240115	24500	3.06	20240307	29450	-14.26	20240115	17300	45.95	20230316	0.69	N	092730	500	41 억		487583	N	N	18	N	00	N
112	20240312	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-350	5	-1.38	220046000	8773	16.09	25400	25500	24800	33000	17800	25400	25082.18	5.94	0	-3674	26200	25800	25350	24950	24500	26000	25150	41	7600	500	19300	50	1	8207361	2056	12.07	1.42	12	0.11	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24500	2.24	20240307	29450	-14.94	20240115	17300	44.80	20230316	0.69	N	092730	500	41 억		487583	N	N	18	N	00	N
113	20240312	090642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-50	5	-0.20	15130350	596	1.09	25400	25500	25350	33000	17800	25400	25386.49	5.94	0	-351	26200	25800	25350	24950	24500	26000	25150	41	7600	500	19300	50	1	8207361	2081	12.22	1.44	12	0.01	2075.00	17654.00	29450	20240115	-13.92	17300	20230316	46.53	29450	-13.92	20240115	24500	3.47	20240307	29450	-13.92	20240115	17300	46.53	20230316	0.69	N	092730	500	41 억		487583	N	N	18	N	00	N
114	20240311	160641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	450	2	1.80	1383663250	54533	325.07	24950	25750	24900	32400	17500	24950	25372.92	5.88	0	4922	25616	25282	24916	24582	24216	25450	24750	41	7450	500	18960	50	1	8207361	2085	12.24	1.44	12	0.66	2075.00	17654.00	29450	20240115	-13.75	17300	20230316	46.82	29450	-13.75	20240115	24500	3.67	20240307	29450	-13.75	20240115	17300	46.82	20230316	0.78	N	092730	500	41 억		482787	N	N	18	N	00	N
115	20240311	150642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	250	2	1.00	1359089350	53562	319.28	24950	25750	24900	32400	17500	24950	25374.13	5.88	0	4717	25616	25282	24916	24582	24216	25450	24750	41	7450	500	18960	50	1	8207361	2068	12.14	1.43	12	0.65	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24500	2.86	20240307	29450	-14.43	20240115	17300	45.66	20230316	0.78	N	092730	500	41 억		482787	N	N	0	N	00	N
116	20240311	140638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	550	2	2.20	796234650	31284	186.48	24950	25750	24900	32400	17500	24950	25451.82	5.88	0	1785	25616	25282	24916	24582	24216	25450	24750	41	7450	500	18960	50	1	8207361	2093	12.29	1.44	12	0.38	2075.00	17654.00	29450	20240115	-13.41	17300	20230316	47.40	29450	-13.41	20240115	24500	4.08	20240307	29450	-13.41	20240115	17300	47.40	20230316	0.78	N	092730	500	41 억		482787	N	N	0	N	00	N
117	20240311	130640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	650	2	2.61	452675000	17771	105.93	24950	25750	24900	32400	17500	24950	25472.68	5.88	0	241	25616	25282	24916	24582	24216	25450	24750	41	7450	500	18960	50	1	8207361	2101	12.34	1.45	12	0.22	2075.00	17654.00	29450	20240115	-13.07	17300	20230316	47.98	29450	-13.07	20240115	24500	4.49	20240307	29450	-13.07	20240115	17300	47.98	20230316	0.78	N	092730	500	41 억		482787	N	N	0	N	00	N
118	20240311	120641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	600	2	2.40	331278750	13012	77.56	24950	25750	24900	32400	17500	24950	25459.48	5.88	0	1657	25616	25282	24916	24582	24216	25450	24750	41	7450	500	18960	50	1	8207361	2097	12.31	1.45	12	0.16	2075.00	17654.00	29450	20240115	-13.24	17300	20230316	47.69	29450	-13.24	20240115	24500	4.29	20240307	29450	-13.24	20240115	17300	47.69	20230316	0.78	N	092730	500	41 억		482787	N	N	0	N	00	N
119	20240311	110637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	550	2	2.20	265460000	10430	62.17	24950	25750	24900	32400	17500	24950	25451.58	5.88	0	1858	25616	25282	24916	24582	24216	25450	24750	41	7450	500	18960	50	1	8207361	2093	12.29	1.44	12	0.13	2075.00	17654.00	29450	20240115	-13.41	17300	20230316	47.40	29450	-13.41	20240115	24500	4.08	20240307	29450	-13.41	20240115	17300	47.40	20230316	0.78	N	092730	500	41 억		482787	N	N	0	N	00	N
120	20240311	100630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	750	2	3.01	150292750	5919	35.28	24950	25750	24900	32400	17500	24950	25391.58	5.88	0	2226	25616	25282	24916	24582	24216	25450	24750	41	7450	500	18960	50	1	8207361	2109	12.39	1.46	12	0.07	2075.00	17654.00	29450	20240115	-12.73	17300	20230316	48.55	29450	-12.73	20240115	24500	4.90	20240307	29450	-12.73	20240115	17300	48.55	20230316	0.78	N	092730	500	41 억		482787	N	N	0	N	00	N
121	20240311	090633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	50	2	0.20	13847100	553	3.30	24950	25200	24900	32400	17500	24950	25039.96	5.88	0	-293	25616	25282	24916	24582	24216	25450	24750	41	7450	500	18960	50	1	8207361	2052	12.05	1.42	12	0.01	2075.00	17654.00	29450	20240115	-15.11	17300	20230316	44.51	29450	-15.11	20240115	24500	2.04	20240307	29450	-15.11	20240115	17300	44.51	20230316	0.78	N	092730	500	41 억		482787	N	N	0	N	00	N
122	20240308	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	400	2	1.63	417601950	16763	37.31	24700	25250	24550	31900	17200	24550	24911.89	5.88	0	38	25716	25132	24816	24232	23916	24975	24075	41	7350	500	18650	50	1	8207361	2048	12.02	1.41	12	0.20	2075.00	17654.00	29450	20240115	-15.28	17300	20230316	44.22	29450	-15.28	20240115	24500	1.84	20240307	29450	-15.28	20240115	17300	44.22	20230316	0.85	N	092730	500	41 억		482774	N	N	1	N	00	N
123	20240308	150636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	400	2	1.63	370238600	14860	33.08	24700	25250	24550	31900	17200	24550	24915.11	5.88	0	534	25716	25132	24816	24232	23916	24975	24075	41	7350	500	18650	50	1	8207361	2048	12.02	1.41	12	0.18	2075.00	17654.00	29450	20240115	-15.28	17300	20230316	44.22	29450	-15.28	20240115	24500	1.84	20240307	29450	-15.28	20240115	17300	44.22	20230316	0.85	N	092730	500	41 억		482774	N	N	1	N	00	N
124	20240308	140633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	450	2	1.83	330412800	13262	29.52	24700	25250	24550	31900	17200	24550	24914.25	5.88	0	895	25716	25132	24816	24232	23916	24975	24075	41	7350	500	18650	50	1	8207361	2052	12.05	1.42	12	0.16	2075.00	17654.00	29450	20240115	-15.11	17300	20230316	44.51	29450	-15.11	20240115	24500	2.04	20240307	29450	-15.11	20240115	17300	44.51	20230316	0.85	N	092730	500	41 억		482774	N	N	1	N	00	N
125	20240308	130632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24850	300	2	1.22	279197700	11207	24.95	24700	25250	24550	31900	17200	24550	24912.80	5.88	0	1437	25716	25132	24816	24232	23916	24975	24075	41	7350	500	18650	50	1	8207361	2040	11.98	1.41	12	0.14	2075.00	17654.00	29450	20240115	-15.62	17300	20230316	43.64	29450	-15.62	20240115	24500	1.43	20240307	29450	-15.62	20240115	17300	43.64	20230316	0.85	N	092730	500	41 억		482774	N	N	1	N	00	N
126	20240308	120631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	350	2	1.43	211962750	8497	18.91	24700	25250	24550	31900	17200	24550	24945.60	5.88	0	942	25716	25132	24816	24232	23916	24975	24075	41	7350	500	18650	50	1	8207361	2044	12.00	1.41	12	0.10	2075.00	17654.00	29450	20240115	-15.45	17300	20230316	43.93	29450	-15.45	20240115	24500	1.63	20240307	29450	-15.45	20240115	17300	43.93	20230316	0.85	N	092730	500	41 억		482774	N	N	1	N	00	N
127	20240308	110632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	650	2	2.65	156109800	6274	13.97	24700	25200	24550	31900	17200	24550	24882.02	5.88	0	1058	25716	25132	24816	24232	23916	24975	24075	41	7350	500	18650	50	1	8207361	2068	12.14	1.43	12	0.08	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24500	2.86	20240307	29450	-14.43	20240115	17300	45.66	20230316	0.85	N	092730	500	41 억		482774	N	N	1	N	00	N
128	20240308	100629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	250	2	1.02	54055650	2188	4.87	24700	24900	24550	31900	17200	24550	24705.51	5.88	0	-775	25716	25132	24816	24232	23916	24975	24075	41	7350	500	18650	50	1	8207361	2035	11.95	1.40	12	0.03	2075.00	17654.00	29450	20240115	-15.79	17300	20230316	43.35	29450	-15.79	20240115	24500	1.22	20240307	29450	-15.79	20240115	17300	43.35	20230316	0.85	N	092730	500	41 억		482774	N	N	1	N	00	N
129	20240308	090629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	150	2	0.61	3319500	135	0.30	24700	24700	24550	31900	17200	24550	24588.89	5.88	0	-1	25716	25132	24816	24232	23916	24975	24075	41	7350	500	18650	50	1	8207361	2027	11.90	1.40	12	0.00	2075.00	17654.00	29450	20240115	-16.13	17300	20230316	42.77	29450	-16.13	20240115	24500	0.82	20240307	29450	-16.13	20240115	17300	42.77	20230316	0.85	N	092730	500	41 억		482774	N	N	1	N	00	N
130	20240307	160630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-950	5	-3.73	1109421700	44800	224.74	25300	25400	24500	33150	17850	25500	24764.12	5.95	0	-6476	25933	25716	25283	25066	24633	25825	25175	41	7650	500	19380	50	1	8207361	2015	11.83	1.39	12	0.55	2075.00	17654.00	29450	20240115	-16.64	17300	20230316	41.91	29450	-16.64	20240115	24500	0.20	20240307	29450	-16.64	20240115	17300	41.91	20230316	0.84	N	092730	500	41 억		488535	N	N	1	N	00	N
131	20240307	150611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-950	5	-3.73	1022692950	41270	207.03	25300	25400	24500	33150	17850	25500	24780.54	5.95	0	-5398	25933	25716	25283	25066	24633	25825	25175	41	7650	500	19380	50	1	8207361	2015	11.83	1.39	12	0.50	2075.00	17654.00	29450	20240115	-16.64	17300	20230316	41.91	29450	-16.64	20240115	24500	0.20	20240307	29450	-16.64	20240115	17300	41.91	20230316	0.84	N	092730	500	41 억		488535	N	N	0	N	00	N
132	20240307	140621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-850	5	-3.33	892690200	35984	180.52	25300	25400	24500	33150	17850	25500	24807.98	5.95	0	-5133	25933	25716	25283	25066	24633	25825	25175	41	7650	500	19380	50	1	8207361	2023	11.88	1.40	12	0.44	2075.00	17654.00	29450	20240115	-16.30	17300	20230316	42.49	29450	-16.30	20240115	24500	0.61	20240307	29450	-16.30	20240115	17300	42.49	20230316	0.84	N	092730	500	41 억		488535	N	N	0	N	00	N
133	20240307	130622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-850	5	-3.33	786827450	31682	158.93	25300	25400	24600	33150	17850	25500	24835.16	5.95	0	-3128	25933	25716	25283	25066	24633	25825	25175	41	7650	500	19380	50	1	8207361	2023	11.88	1.40	12	0.39	2075.00	17654.00	29450	20240115	-16.30	17300	20230316	42.49	29450	-16.30	20240115	24600	0.20	20240307	29450	-16.30	20240115	17300	42.49	20230316	0.84	N	092730	500	41 억		488535	N	N	0	N	00	N
134	20240307	120624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-750	5	-2.94	655479550	26356	132.22	25300	25400	24650	33150	17850	25500	24870.22	5.95	0	-3281	25933	25716	25283	25066	24633	25825	25175	41	7650	500	19380	50	1	8207361	2031	11.93	1.40	12	0.32	2075.00	17654.00	29450	20240115	-15.96	17300	20230316	43.06	29450	-15.96	20240115	24650	0.41	20240307	29450	-15.96	20240115	17300	43.06	20230316	0.84	N	092730	500	41 억		488535	N	N	0	N	00	N
135	20240307	110629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-750	5	-2.94	586029500	23558	118.18	25300	25400	24650	33150	17850	25500	24876.03	5.95	0	-2985	25933	25716	25283	25066	24633	25825	25175	41	7650	500	19380	50	1	8207361	2031	11.93	1.40	12	0.29	2075.00	17654.00	29450	20240115	-15.96	17300	20230316	43.06	29450	-15.96	20240115	24650	0.41	20240307	29450	-15.96	20240115	17300	43.06	20230316	0.84	N	092730	500	41 억		488535	N	N	0	N	00	N
136	20240307	100625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24900	-600	5	-2.35	290855950	11647	58.43	25300	25400	24750	33150	17850	25500	24972.61	5.95	0	-5752	25933	25716	25283	25066	24633	25825	25175	41	7650	500	19380	50	1	8207361	2044	12.00	1.41	12	0.14	2075.00	17654.00	29450	20240115	-15.45	17300	20230316	43.93	29450	-15.45	20240115	24650	1.01	20240304	29450	-15.45	20240115	17300	43.93	20230316	0.84	N	092730	500	41 억		488535	N	N	0	N	00	N
137	20240307	090626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-250	5	-0.98	31422100	1244	6.24	25300	25400	25200	33150	17850	25500	25258.92	5.95	0	-418	25933	25716	25283	25066	24633	25825	25175	41	7650	500	19380	50	1	8207361	2072	12.17	1.43	12	0.02	2075.00	17654.00	29450	20240115	-14.26	17300	20230316	45.95	29450	-14.26	20240115	24650	2.43	20240304	29450	-14.26	20240115	17300	45.95	20230316	0.84	N	092730	500	41 억		488535	N	N	0	N	00	N
138	20240306	160623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	200	2	0.79	500932200	19934	92.18	25300	25500	24850	32850	17750	25300	25129.11	6.00	0	-4432	25566	25432	25216	25082	24866	25475	25125	41	7550	500	19220	50	1	8207361	2093	12.29	1.44	12	0.24	2075.00	17654.00	29450	20240115	-13.41	17300	20230316	47.40	29450	-13.41	20240115	24650	3.45	20240304	29450	-13.41	20240115	17300	47.40	20230316	0.87	N	092730	500	41 억		492490	N	N	0	N	00	N
139	20240306	150623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-150	5	-0.59	467125100	18603	86.03	25300	25400	24850	32850	17750	25300	25110.20	6.00	0	-4895	25566	25432	25216	25082	24866	25475	25125	41	7550	500	19220	50	1	8207361	2064	12.12	1.42	12	0.23	2075.00	17654.00	29450	20240115	-14.60	17300	20230316	45.38	29450	-14.60	20240115	24650	2.03	20240304	29450	-14.60	20240115	17300	45.38	20230316	0.87	N	092730	500	41 억		492490	N	N	0	N	00	N
140	20240306	140625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-150	5	-0.59	395375550	15760	72.88	25300	25400	24850	32850	17750	25300	25087.28	6.00	0	-3197	25566	25432	25216	25082	24866	25475	25125	41	7550	500	19220	50	1	8207361	2064	12.12	1.42	12	0.19	2075.00	17654.00	29450	20240115	-14.60	17300	20230316	45.38	29450	-14.60	20240115	24650	2.03	20240304	29450	-14.60	20240115	17300	45.38	20230316	0.87	N	092730	500	41 억		492490	N	N	0	N	00	N
141	20240306	130626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-100	5	-0.40	334846700	13366	61.81	25300	25400	24850	32850	17750	25300	25052.12	6.00	0	-1801	25566	25432	25216	25082	24866	25475	25125	41	7550	500	19220	50	1	8207361	2068	12.14	1.43	12	0.16	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24650	2.23	20240304	29450	-14.43	20240115	17300	45.66	20230316	0.87	N	092730	500	41 억		492490	N	N	0	N	00	N
142	20240306	120625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-250	5	-0.99	238509450	9500	43.93	25300	25400	25000	32850	17750	25300	25106.26	6.00	0	-1852	25566	25432	25216	25082	24866	25475	25125	41	7550	500	19220	50	1	8207361	2056	12.07	1.42	12	0.12	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24650	1.62	20240304	29450	-14.94	20240115	17300	44.80	20230316	0.87	N	092730	500	41 억		492490	N	N	0	N	00	N
143	20240306	110623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-200	5	-0.79	201677000	8030	37.13	25300	25400	25000	32850	17750	25300	25115.44	6.00	0	-1395	25566	25432	25216	25082	24866	25475	25125	41	7550	500	19220	50	1	8207361	2060	12.10	1.42	12	0.10	2075.00	17654.00	29450	20240115	-14.77	17300	20230316	45.09	29450	-14.77	20240115	24650	1.83	20240304	29450	-14.77	20240115	17300	45.09	20230316	0.87	N	092730	500	41 억		492490	N	N	0	N	00	N
144	20240306	100612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-100	5	-0.40	83594000	3324	15.37	25300	25400	25000	32850	17750	25300	25148.62	6.00	0	-835	25566	25432	25216	25082	24866	25475	25125	41	7550	500	19220	50	1	8207361	2068	12.14	1.43	12	0.04	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24650	2.23	20240304	29450	-14.43	20240115	17300	45.66	20230316	0.87	N	092730	500	41 억		492490	N	N	0	N	00	N
145	20240306	090623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-300	5	-1.19	21450000	856	3.96	25300	25300	25000	32850	17750	25300	25058.41	6.00	0	-237	25566	25432	25216	25082	24866	25475	25125	41	7550	500	19220	50	1	8207361	2052	12.05	1.42	12	0.01	2075.00	17654.00	29450	20240115	-15.11	17300	20230316	44.51	29450	-15.11	20240115	24650	1.42	20240304	29450	-15.11	20240115	17300	44.51	20230316	0.87	N	092730	500	41 억		492490	N	N	0	N	00	N
146	20240305	160618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	150	2	0.60	542698400	21560	17.63	25300	25350	25000	32650	17650	25150	25171.54	5.99	0	451	27350	26250	25450	24350	23550	25850	23950	41	7500	500	19110	50	1	8207361	2076	12.19	1.43	12	0.26	2075.00	17654.00	29450	20240115	-14.09	17300	20230316	46.24	29450	-14.09	20240115	24650	2.64	20240304	29450	-14.09	20240115	17300	46.24	20230316	0.87	N	092730	500	41 억		491853	N	N	49	N	00	N
147	20240305	150620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	50	2	0.20	497714550	19778	16.17	25300	25350	25000	32650	17650	25150	25165.06	5.99	0	436	27350	26250	25450	24350	23550	25850	23950	41	7500	500	19110	50	1	8207361	2068	12.14	1.43	12	0.24	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24650	2.23	20240304	29450	-14.43	20240115	17300	45.66	20230316	0.87	N	092730	500	41 억		491853	N	N	49	N	00	N
148	20240305	140613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25100	-50	5	-0.20	404489600	16073	13.14	25300	25350	25000	32650	17650	25150	25165.78	5.99	0	772	27350	26250	25450	24350	23550	25850	23950	41	7500	500	19110	50	1	8207361	2060	12.10	1.42	12	0.20	2075.00	17654.00	29450	20240115	-14.77	17300	20230316	45.09	29450	-14.77	20240115	24650	1.83	20240304	29450	-14.77	20240115	17300	45.09	20230316	0.87	N	092730	500	41 억		491853	N	N	49	N	00	N
149	20240305	130616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	50	2	0.20	368846200	14655	11.98	25300	25350	25000	32650	17650	25150	25168.63	5.99	0	1127	27350	26250	25450	24350	23550	25850	23950	41	7500	500	19110	50	1	8207361	2068	12.14	1.43	12	0.18	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24650	2.23	20240304	29450	-14.43	20240115	17300	45.66	20230316	0.87	N	092730	500	41 억		491853	N	N	49	N	00	N
150	20240305	120614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	50	2	0.20	348430300	13846	11.32	25300	25350	25000	32650	17650	25150	25164.69	5.99	0	1493	27350	26250	25450	24350	23550	25850	23950	41	7500	500	19110	50	1	8207361	2068	12.14	1.43	12	0.17	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24650	2.23	20240304	29450	-14.43	20240115	17300	45.66	20230316	0.87	N	092730	500	41 억		491853	N	N	49	N	00	N
151	20240305	110615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	150	2	0.60	321304400	12771	10.44	25300	25350	25000	32650	17650	25150	25158.91	5.99	0	1421	27350	26250	25450	24350	23550	25850	23950	41	7500	500	19110	50	1	8207361	2076	12.19	1.43	12	0.16	2075.00	17654.00	29450	20240115	-14.09	17300	20230316	46.24	29450	-14.09	20240115	24650	2.64	20240304	29450	-14.09	20240115	17300	46.24	20230316	0.87	N	092730	500	41 억		491853	N	N	49	N	00	N
152	20240305	100611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	0	3	0.00	186370900	7411	6.06	25300	25350	25000	32650	17650	25150	25147.87	5.99	0	105	27350	26250	25450	24350	23550	25850	23950	41	7500	500	19110	50	1	8207361	2064	12.12	1.42	12	0.09	2075.00	17654.00	29450	20240115	-14.60	17300	20230316	45.38	29450	-14.60	20240115	24650	2.03	20240304	29450	-14.60	20240115	17300	45.38	20230316	0.87	N	092730	500	41 억		491853	N	N	49	N	00	N
153	20240305	090613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	50	2	0.20	44236400	1754	1.43	25300	25350	25000	32650	17650	25150	25220.30	5.99	0	310	27350	26250	25450	24350	23550	25850	23950	41	7500	500	19110	50	1	8207361	2068	12.14	1.43	12	0.02	2075.00	17654.00	29450	20240115	-14.43	17300	20230316	45.66	29450	-14.43	20240115	24650	2.23	20240304	29450	-14.43	20240115	17300	45.66	20230316	0.87	N	092730	500	41 억		491853	N	N	49	N	00	N
154	20240304	160614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-850	5	-3.27	3073768200	122235	283.17	26000	26550	24650	33800	18200	26000	25146.38	6.06	0	-8296	27500	26750	26350	25600	25200	26550	25400	41	7800	500	19760	50	1	8207361	2064	12.12	1.42	12	1.49	2075.00	17654.00	29450	20240115	-14.60	17300	20230316	45.38	29450	-14.60	20240115	24650	2.03	20240304	29450	-14.60	20240115	17300	45.38	20230316	0.85	N	092730	500	41 억		497044	N	N	49	N	00	N
155	20240304	150609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-950	5	-3.65	2843307000	113054	261.91	26000	26550	24650	33800	18200	26000	25149.99	6.06	0	-5888	27500	26750	26350	25600	25200	26550	25400	41	7800	500	19760	50	1	8207361	2056	12.07	1.42	12	1.38	2075.00	17654.00	29450	20240115	-14.94	17300	20230316	44.80	29450	-14.94	20240115	24650	1.62	20240304	29450	-14.94	20240115	17300	44.80	20230316	0.85	N	092730	500	41 억		497044	N	N	35	N	00	N
156	20240304	140539	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	-1200	5	-4.62	2272432700	90255	209.09	26000	26550	24650	33800	18200	26000	25177.91	6.06	0	-7652	27500	26750	26350	25600	25200	26550	25400	41	7800	500	19760	50	1	8207361	2035	11.95	1.40	12	1.10	2075.00	17654.00	29450	20240115	-15.79	17300	20230316	43.35	29450	-15.79	20240115	24650	0.61	20240304	29450	-15.79	20240115	17300	43.35	20230316	0.85	N	092730	500	41 억		497044	N	N	35	N	00	N
157	20240304	130607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-850	5	-3.27	1300118250	51159	118.52	26000	26550	25150	33800	18200	26000	25413.29	6.06	0	-6192	27500	26750	26350	25600	25200	26550	25400	41	7800	500	19760	50	1	8207361	2064	12.12	1.42	12	0.62	2075.00	17654.00	29450	20240115	-14.60	17300	20230316	45.38	29450	-14.60	20240115	25000	0.60	20240102	29450	-14.60	20240115	17300	45.38	20230316	0.85	N	092730	500	41 억		497044	N	N	35	N	00	N
158	20240304	120544	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-750	5	-2.88	1121837250	44090	102.14	26000	26550	25150	33800	18200	26000	25444.26	6.06	0	-2928	27500	26750	26350	25600	25200	26550	25400	41	7800	500	19760	50	1	8207361	2072	12.17	1.43	12	0.54	2075.00	17654.00	29450	20240115	-14.26	17300	20230316	45.95	29450	-14.26	20240115	25000	1.00	20240102	29450	-14.26	20240115	17300	45.95	20230316	0.85	N	092730	500	41 억		497044	N	N	35	N	00	N
159	20240304	110601	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-700	5	-2.69	995995400	39114	90.61	26000	26550	25150	33800	18200	26000	25463.91	6.06	0	-2063	27500	26750	26350	25600	25200	26550	25400	41	7800	500	19760	50	1	8207361	2076	12.19	1.43	12	0.48	2075.00	17654.00	29450	20240115	-14.09	17300	20230316	46.24	29450	-14.09	20240115	25000	1.20	20240102	29450	-14.09	20240115	17300	46.24	20230316	0.85	N	092730	500	41 억		497044	N	N	35	N	00	N
160	20240304	100603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	-500	5	-1.92	465456550	18134	42.01	26000	26550	25300	33800	18200	26000	25667.62	6.06	0	-1079	27500	26750	26350	25600	25200	26550	25400	41	7800	500	19760	50	1	8207361	2093	12.29	1.44	12	0.22	2075.00	17654.00	29450	20240115	-13.41	17300	20230316	47.40	29450	-13.41	20240115	25000	2.00	20240102	29450	-13.41	20240115	17300	47.40	20230316	0.85	N	092730	500	41 억		497044	N	N	35	N	00	N
161	20240304	090603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	250	2	0.96	5998800	230	0.53	26000	26550	26000	33800	18200	26000	26081.74	6.06	0	-43	27500	26750	26350	25600	25200	26550	25400	41	7800	500	19760	50	1	8207361	2154	12.65	1.49	12	0.00	2075.00	17654.00	29450	20240115	-10.87	17300	20230316	51.73	29450	-10.87	20240115	25000	5.00	20240102	29450	-10.87	20240115	17300	51.73	20230316	0.85	N	092730	500	41 억		497044	N	N	35	N	00	N