KissMeData/220260/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	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-20	5	-0.26	1216642470	160370	77.29	7640	7730	7410	9930	5350	7640	7586.34	0.00	0	12367	7973	7806	7703	7536	7433	7755	7485	27	2290	100	4880	10	1	26558307	2024	71.89	3.28	12	0.60	106.00	2323.00	13670	20230330	-44.26	5180	20231031	47.10	9040	-15.71	20240220	5910	28.93	20240201	13670	-44.26	20230330	5180	47.10	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
3	20240329	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	20	2	0.26	1159912130	152944	73.71	7640	7730	7410	9930	5350	7640	7583.86	0.00	0	12115	7973	7806	7703	7536	7433	7755	7485	27	2290	100	4880	10	1	26558307	2034	72.26	3.30	12	0.58	106.00	2323.00	13670	20230330	-43.96	5180	20231031	47.88	9040	-15.27	20240220	5910	29.61	20240201	13670	-43.96	20230330	5180	47.88	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
4	20240329	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	20	2	0.26	1023832220	135130	65.13	7640	7730	7410	9930	5350	7640	7576.60	0.00	0	6634	7973	7806	7703	7536	7433	7755	7485	27	2290	100	4880	10	1	26558307	2034	72.26	3.30	12	0.51	106.00	2323.00	13670	20230330	-43.96	5180	20231031	47.88	9040	-15.27	20240220	5910	29.61	20240201	13670	-43.96	20230330	5180	47.88	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
5	20240329	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	10	2	0.13	845313730	111904	53.93	7640	7670	7410	9930	5350	7640	7553.84	0.00	0	6921	7973	7806	7703	7536	7433	7755	7485	27	2290	100	4880	10	1	26558307	2032	72.17	3.29	12	0.42	106.00	2323.00	13670	20230330	-44.04	5180	20231031	47.68	9040	-15.38	20240220	5910	29.44	20240201	13670	-44.04	20230330	5180	47.68	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
6	20240329	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-80	5	-1.05	737521850	97727	47.10	7640	7670	7410	9930	5350	7640	7546.66	0.00	0	5558	7973	7806	7703	7536	7433	7755	7485	27	2290	100	4880	10	1	26558307	2008	71.32	3.25	12	0.37	106.00	2323.00	13670	20230330	-44.70	5180	20231031	45.95	9040	-16.37	20240220	5910	27.92	20240201	13670	-44.70	20230330	5180	45.95	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
7	20240329	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-60	5	-0.79	638805690	84674	40.81	7640	7670	7410	9930	5350	7640	7544.18	0.00	0	4602	7973	7806	7703	7536	7433	7755	7485	27	2290	100	4880	10	1	26558307	2013	71.51	3.26	12	0.32	106.00	2323.00	13670	20230330	-44.55	5180	20231031	46.33	9040	-16.15	20240220	5910	28.26	20240201	13670	-44.55	20230330	5180	46.33	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
8	20240329	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-60	5	-0.79	560290500	74318	35.82	7640	7670	7410	9930	5350	7640	7538.96	0.00	0	4493	7973	7806	7703	7536	7433	7755	7485	27	2290	100	4880	10	1	26558307	2013	71.51	3.26	12	0.28	106.00	2323.00	13670	20230330	-44.55	5180	20231031	46.33	9040	-16.15	20240220	5910	28.26	20240201	13670	-44.55	20230330	5180	46.33	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
9	20240329	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-70	5	-0.92	93358830	12283	5.92	7640	7670	7550	9930	5350	7640	7600.33	0.00	0	-5460	7973	7806	7703	7536	7433	7755	7485	27	2290	100	4880	10	1	26558307	2010	71.42	3.26	12	0.05	106.00	2323.00	13670	20230330	-44.62	5180	20231031	46.14	9040	-16.26	20240220	5910	28.09	20240201	13670	-44.62	20230330	5180	46.14	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
10	20240328	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-130	5	-1.67	1534250440	199804	55.50	7830	7870	7600	10100	5440	7770	7678.85	0.00	0	-26245	8303	8036	7813	7546	7323	8170	7680	27	2330	100	4970	10	1	26558307	2029	72.08	3.29	12	0.75	106.00	2323.00	13670	20230330	-44.11	5180	20231031	47.49	9040	-15.49	20240220	5910	29.27	20240201	13670	-44.11	20230330	5180	47.49	20231031	6.57	N	220260	100	26 억		0	N	N	16	N	00	N
11	20240328	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-130	5	-1.67	1435101820	186827	51.90	7830	7870	7600	10100	5440	7770	7681.45	0.00	0	-26257	8303	8036	7813	7546	7323	8170	7680	27	2330	100	4970	10	1	26558307	2029	72.08	3.29	12	0.70	106.00	2323.00	13670	20230330	-44.11	5180	20231031	47.49	9040	-15.49	20240220	5910	29.27	20240201	13670	-44.11	20230330	5180	47.49	20231031	6.57	N	220260	100	26 억		0	N	N	9	N	00	N
12	20240328	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-120	5	-1.54	1234363980	160565	44.60	7830	7870	7600	10100	5440	7770	7687.63	0.00	0	-24564	8303	8036	7813	7546	7323	8170	7680	27	2330	100	4970	10	1	26558307	2032	72.17	3.29	12	0.60	106.00	2323.00	13670	20230330	-44.04	5180	20231031	47.68	9040	-15.38	20240220	5910	29.44	20240201	13670	-44.04	20230330	5180	47.68	20231031	6.57	N	220260	100	26 억		0	N	N	9	N	00	N
13	20240328	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-110	5	-1.42	1121349460	145798	40.50	7830	7870	7600	10100	5440	7770	7691.12	0.00	0	-27000	8303	8036	7813	7546	7323	8170	7680	27	2330	100	4970	10	1	26558307	2034	72.26	3.30	12	0.55	106.00	2323.00	13670	20230330	-43.96	5180	20231031	47.88	9040	-15.27	20240220	5910	29.61	20240201	13670	-43.96	20230330	5180	47.88	20231031	6.57	N	220260	100	26 억		0	N	N	9	N	00	N
14	20240328	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-130	5	-1.67	958361810	124453	34.57	7830	7870	7620	10100	5440	7770	7700.59	0.00	0	-28906	8303	8036	7813	7546	7323	8170	7680	27	2330	100	4970	10	1	26558307	2029	72.08	3.29	12	0.47	106.00	2323.00	13670	20230330	-44.11	5180	20231031	47.49	9040	-15.49	20240220	5910	29.27	20240201	13670	-44.11	20230330	5180	47.49	20231031	6.57	N	220260	100	26 억		0	N	N	9	N	00	N
15	20240328	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-100	5	-1.29	724343060	93852	26.07	7830	7870	7660	10100	5440	7770	7717.93	0.00	0	-28944	8303	8036	7813	7546	7323	8170	7680	27	2330	100	4970	10	1	26558307	2037	72.36	3.30	12	0.35	106.00	2323.00	13670	20230330	-43.89	5180	20231031	48.07	9040	-15.15	20240220	5910	29.78	20240201	13670	-43.89	20230330	5180	48.07	20231031	6.57	N	220260	100	26 억		0	N	N	9	N	00	N
16	20240328	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-50	5	-0.64	355151890	45833	12.73	7830	7870	7710	10100	5440	7770	7748.82	0.00	0	-8461	8303	8036	7813	7546	7323	8170	7680	27	2330	100	4970	10	1	26558307	2050	72.83	3.32	12	0.17	106.00	2323.00	13670	20230330	-43.53	5180	20231031	49.03	9040	-14.60	20240220	5910	30.63	20240201	13670	-43.53	20230330	5180	49.03	20231031	6.57	N	220260	100	26 억		0	N	N	9	N	00	N
17	20240328	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	0	3	0.00	69540740	8937	2.48	7830	7870	7710	10100	5440	7770	7781.22	0.00	0	-3308	8303	8036	7813	7546	7323	8170	7680	27	2330	100	4970	10	1	26558307	2064	73.30	3.34	12	0.03	106.00	2323.00	13670	20230330	-43.16	5180	20231031	50.00	9040	-14.05	20240220	5910	31.47	20240201	13670	-43.16	20230330	5180	50.00	20231031	6.57	N	220260	100	26 억		0	N	N	9	N	00	N
18	20240327	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	120	2	1.57	2807356300	357430	133.22	7590	8080	7590	9940	5360	7650	7854.38	0.00	0	25785	7930	7790	7680	7540	7430	7735	7485	27	2290	100	4890	10	1	26558307	2064	73.30	3.34	12	1.35	106.00	2323.00	13670	20230330	-43.16	5180	20231031	50.00	9040	-14.05	20240220	5910	31.47	20240201	13670	-43.16	20230330	5180	50.00	20231031	6.65	N	220260	100	26 억		0	N	N	9	N	00	N
19	20240327	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	130	2	1.70	2741150270	348916	130.05	7590	8080	7590	9940	5360	7650	7856.20	0.00	0	26800	7930	7790	7680	7540	7430	7735	7485	27	2290	100	4890	10	1	26558307	2066	73.40	3.35	12	1.31	106.00	2323.00	13670	20230330	-43.09	5180	20231031	50.19	9040	-13.94	20240220	5910	31.64	20240201	13670	-43.09	20230330	5180	50.19	20231031	6.65	N	220260	100	26 억		0	N	N	9	N	00	N
20	20240327	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	120	2	1.57	2624628990	333931	124.46	7590	8080	7590	9940	5360	7650	7859.81	0.00	0	27797	7930	7790	7680	7540	7430	7735	7485	27	2290	100	4890	10	1	26558307	2064	73.30	3.34	12	1.26	106.00	2323.00	13670	20230330	-43.16	5180	20231031	50.00	9040	-14.05	20240220	5910	31.47	20240201	13670	-43.16	20230330	5180	50.00	20231031	6.65	N	220260	100	26 억		0	N	N	9	N	00	N
21	20240327	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	190	2	2.48	2391285900	303919	113.28	7590	8080	7590	9940	5360	7650	7868.18	0.00	0	27479	7930	7790	7680	7540	7430	7735	7485	27	2290	100	4890	10	1	26558307	2082	73.96	3.37	12	1.14	106.00	2323.00	13670	20230330	-42.65	5180	20231031	51.35	9040	-13.27	20240220	5910	32.66	20240201	13670	-42.65	20230330	5180	51.35	20231031	6.65	N	220260	100	26 억		0	N	N	9	N	00	N
22	20240327	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	200	2	2.61	2214532900	281359	104.87	7590	8080	7590	9940	5360	7650	7870.86	0.00	0	27359	7930	7790	7680	7540	7430	7735	7485	27	2290	100	4890	10	1	26558307	2085	74.06	3.38	12	1.06	106.00	2323.00	13670	20230330	-42.57	5180	20231031	51.54	9040	-13.16	20240220	5910	32.83	20240201	13670	-42.57	20230330	5180	51.54	20231031	6.65	N	220260	100	26 억		0	N	N	9	N	00	N
23	20240327	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	250	2	3.27	2081054340	264331	98.52	7590	8080	7590	9940	5360	7650	7872.93	0.00	0	26493	7930	7790	7680	7540	7430	7735	7485	27	2290	100	4890	10	1	26558307	2098	74.53	3.40	12	1.00	106.00	2323.00	13670	20230330	-42.21	5180	20231031	52.51	9040	-12.61	20240220	5910	33.67	20240201	13670	-42.21	20230330	5180	52.51	20231031	6.65	N	220260	100	26 억		0	N	N	9	N	00	N
24	20240327	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	150	2	1.96	946475240	121346	45.23	7590	7890	7590	9940	5360	7650	7799.83	0.00	0	10518	7930	7790	7680	7540	7430	7735	7485	27	2290	100	4890	10	1	26558307	2072	73.58	3.36	12	0.46	106.00	2323.00	13670	20230330	-42.94	5180	20231031	50.58	9040	-13.72	20240220	5910	31.98	20240201	13670	-42.94	20230330	5180	50.58	20231031	6.65	N	220260	100	26 억		0	N	N	9	N	00	N
25	20240327	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	170	2	2.22	267066660	34384	12.82	7590	7830	7590	9940	5360	7650	7767.25	0.00	0	15487	7930	7790	7680	7540	7430	7735	7485	27	2290	100	4890	10	1	26558307	2077	73.77	3.37	12	0.13	106.00	2323.00	13670	20230330	-42.79	5180	20231031	50.97	9040	-13.50	20240220	5910	32.32	20240201	13670	-42.79	20230330	5180	50.97	20231031	6.65	N	220260	100	26 억		0	N	N	9	N	00	N
26	20240326	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-110	5	-1.42	2040224730	264924	82.46	7740	7820	7570	10080	5440	7760	7701.25	0.00	0	4916	8026	7892	7816	7682	7606	7855	7645	27	2320	100	4960	10	1	26558307	2032	72.17	3.29	12	1.00	106.00	2323.00	13670	20230330	-44.04	5180	20231031	47.68	9040	-15.38	20240220	5910	29.44	20240201	13670	-44.04	20230330	5180	47.68	20231031	6.68	N	220260	100	26 억		0	N	N	9	N	00	N
27	20240326	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-120	5	-1.55	1901556390	246793	76.81	7740	7820	7570	10080	5440	7760	7704.77	0.00	0	-3484	8026	7892	7816	7682	7606	7855	7645	27	2320	100	4960	10	1	26558307	2029	72.08	3.29	12	0.93	106.00	2323.00	13670	20230330	-44.11	5180	20231031	47.49	9040	-15.49	20240220	5910	29.27	20240201	13670	-44.11	20230330	5180	47.49	20231031	6.68	N	220260	100	26 억		0	N	N	14	N	00	N
28	20240326	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-60	5	-0.77	1418474140	183433	57.09	7740	7820	7650	10080	5440	7760	7732.73	0.00	0	-18161	8026	7892	7816	7682	7606	7855	7645	27	2320	100	4960	10	1	26558307	2045	72.64	3.31	12	0.69	106.00	2323.00	13670	20230330	-43.67	5180	20231031	48.65	9040	-14.82	20240220	5910	30.29	20240201	13670	-43.67	20230330	5180	48.65	20231031	6.68	N	220260	100	26 억		0	N	N	14	N	00	N
29	20240326	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	-70	5	-0.90	1143613160	147590	45.94	7740	7820	7660	10080	5440	7760	7748.48	0.00	0	-17943	8026	7892	7816	7682	7606	7855	7645	27	2320	100	4960	10	1	26558307	2042	72.55	3.31	12	0.56	106.00	2323.00	13670	20230330	-43.75	5180	20231031	48.46	9040	-14.93	20240220	5910	30.12	20240201	13670	-43.75	20230330	5180	48.46	20231031	6.68	N	220260	100	26 억		0	N	N	14	N	00	N
30	20240326	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-10	5	-0.13	734628320	94592	29.44	7740	7820	7730	10080	5440	7760	7766.37	0.00	0	1520	8026	7892	7816	7682	7606	7855	7645	27	2320	100	4960	10	1	26558307	2058	73.11	3.34	12	0.36	106.00	2323.00	13670	20230330	-43.31	5180	20231031	49.61	9040	-14.27	20240220	5910	31.13	20240201	13670	-43.31	20230330	5180	49.61	20231031	6.68	N	220260	100	26 억		0	N	N	14	N	00	N
31	20240326	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	10	2	0.13	559888240	72052	22.43	7740	7820	7730	10080	5440	7760	7770.81	0.00	0	1606	8026	7892	7816	7682	7606	7855	7645	27	2320	100	4960	10	1	26558307	2064	73.30	3.34	12	0.27	106.00	2323.00	13670	20230330	-43.16	5180	20231031	50.00	9040	-14.05	20240220	5910	31.47	20240201	13670	-43.16	20230330	5180	50.00	20231031	6.68	N	220260	100	26 억		0	N	N	14	N	00	N
32	20240326	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	0	3	0.00	381295650	49048	15.27	7740	7820	7730	10080	5440	7760	7774.32	0.00	0	1225	8026	7892	7816	7682	7606	7855	7645	27	2320	100	4960	10	1	26558307	2061	73.21	3.34	12	0.18	106.00	2323.00	13670	20230330	-43.23	5180	20231031	49.81	9040	-14.16	20240220	5910	31.30	20240201	13670	-43.23	20230330	5180	49.81	20231031	6.68	N	220260	100	26 억		0	N	N	14	N	00	N
33	20240326	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	10	2	0.13	105063530	13542	4.21	7740	7810	7740	10080	5440	7760	7758.17	0.00	0	89	8026	7892	7816	7682	7606	7855	7645	27	2320	100	4960	10	1	26558307	2064	73.30	3.34	12	0.05	106.00	2323.00	13670	20230330	-43.16	5180	20231031	50.00	9040	-14.05	20240220	5910	31.47	20240201	13670	-43.16	20230330	5180	50.00	20231031	6.68	N	220260	100	26 억		0	N	N	14	N	00	N
34	20240325	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	-120	5	-1.52	2478559370	316654	53.91	7770	7950	7740	10240	5520	7880	7827.51	0.00	0	12476	8333	8106	7993	7766	7653	8050	7710	27	2360	100	5040	10	1	26558307	2061	53.89	3.50	12	1.19	144.00	2220.00	13670	20230330	-43.23	5180	20231031	49.81	9040	-14.16	20240220	5910	31.30	20240201	13670	-43.23	20230330	5180	49.81	20231031	6.61	N	220260	100	26 억		0	N	N	14	N	00	N
35	20240325	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-100	5	-1.27	2309806870	294894	50.21	7770	7950	7750	10240	5520	7880	7832.63	0.00	0	7313	8333	8106	7993	7766	7653	8050	7710	27	2360	100	5040	10	1	26558307	2066	54.03	3.50	12	1.11	144.00	2220.00	13670	20230330	-43.09	5180	20231031	50.19	9040	-13.94	20240220	5910	31.64	20240201	13670	-43.09	20230330	5180	50.19	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
36	20240325	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-90	5	-1.14	1941291390	247491	42.13	7770	7950	7750	10240	5520	7880	7843.85	0.00	0	6881	8333	8106	7993	7766	7653	8050	7710	27	2360	100	5040	10	1	26558307	2069	54.10	3.51	12	0.93	144.00	2220.00	13670	20230330	-43.01	5180	20231031	50.39	9040	-13.83	20240220	5910	31.81	20240201	13670	-43.01	20230330	5180	50.39	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
37	20240325	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-50	5	-0.63	1667084140	212448	36.17	7770	7950	7750	10240	5520	7880	7846.99	0.00	0	9299	8333	8106	7993	7766	7653	8050	7710	27	2360	100	5040	10	1	26558307	2080	54.38	3.53	12	0.80	144.00	2220.00	13670	20230330	-42.72	5180	20231031	51.16	9040	-13.38	20240220	5910	32.49	20240201	13670	-42.72	20230330	5180	51.16	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
38	20240325	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-50	5	-0.63	1591940370	202864	34.54	7770	7950	7750	10240	5520	7880	7847.29	0.00	0	10066	8333	8106	7993	7766	7653	8050	7710	27	2360	100	5040	10	1	26558307	2080	54.38	3.53	12	0.76	144.00	2220.00	13670	20230330	-42.72	5180	20231031	51.16	9040	-13.38	20240220	5910	32.49	20240201	13670	-42.72	20230330	5180	51.16	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
39	20240325	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	20	2	0.25	1230448550	156871	26.71	7770	7950	7750	10240	5520	7880	7843.64	0.00	0	9174	8333	8106	7993	7766	7653	8050	7710	27	2360	100	5040	10	1	26558307	2098	54.86	3.56	12	0.59	144.00	2220.00	13670	20230330	-42.21	5180	20231031	52.51	9040	-12.61	20240220	5910	33.67	20240201	13670	-42.21	20230330	5180	52.51	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
40	20240325	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	40	2	0.51	1026858910	131119	22.32	7770	7950	7750	10240	5520	7880	7831.42	0.00	0	16146	8333	8106	7993	7766	7653	8050	7710	27	2360	100	5040	10	1	26558307	2103	55.00	3.57	12	0.49	144.00	2220.00	13670	20230330	-42.06	5180	20231031	52.90	9040	-12.39	20240220	5910	34.01	20240201	13670	-42.06	20230330	5180	52.90	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
41	20240325	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-130	5	-1.65	344283280	44289	7.54	7770	7850	7750	10240	5520	7880	7773.00	0.00	0	9719	8333	8106	7993	7766	7653	8050	7710	27	2360	100	5040	10	1	26558307	2058	53.82	3.49	12	0.17	144.00	2220.00	13670	20230330	-43.31	5180	20231031	49.61	9040	-14.27	20240220	5910	31.13	20240201	13670	-43.31	20230330	5180	49.61	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
42	20240322	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-320	5	-3.90	4593487530	574903	120.94	8190	8220	7880	10660	5740	8200	7990.58	0.00	0	-829	8573	8386	8293	8106	8013	8340	8060	27	2460	100	5240	10	1	26558307	2093	54.72	3.55	12	2.16	144.00	2220.00	13670	20230330	-42.36	5180	20231031	52.12	9040	-12.83	20240220	5910	33.33	20240201	13670	-42.36	20230330	5180	52.12	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
43	20240322	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-250	5	-3.05	4149035340	518658	109.11	8190	8220	7930	10660	5740	8200	7999.50	0.00	0	-1069	8573	8386	8293	8106	8013	8340	8060	27	2460	100	5240	10	1	26558307	2111	55.21	3.58	12	1.95	144.00	2220.00	13670	20230330	-41.84	5180	20231031	53.47	9040	-12.06	20240220	5910	34.52	20240201	13670	-41.84	20230330	5180	53.47	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
44	20240322	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-240	5	-2.93	3328652160	415433	87.39	8190	8220	7940	10660	5740	8200	8012.42	0.00	0	-103	8573	8386	8293	8106	8013	8340	8060	27	2460	100	5240	10	1	26558307	2114	55.28	3.59	12	1.56	144.00	2220.00	13670	20230330	-41.77	5180	20231031	53.67	9040	-11.95	20240220	5910	34.69	20240201	13670	-41.77	20230330	5180	53.67	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
45	20240322	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-240	5	-2.93	3152306260	393314	82.74	8190	8220	7940	10660	5740	8200	8014.66	0.00	0	658	8573	8386	8293	8106	8013	8340	8060	27	2460	100	5240	10	1	26558307	2114	55.28	3.59	12	1.48	144.00	2220.00	13670	20230330	-41.77	5180	20231031	53.67	9040	-11.95	20240220	5910	34.69	20240201	13670	-41.77	20230330	5180	53.67	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
46	20240322	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-240	5	-2.93	2908749030	362695	76.30	8190	8220	7940	10660	5740	8200	8019.75	0.00	0	1945	8573	8386	8293	8106	8013	8340	8060	27	2460	100	5240	10	1	26558307	2114	55.28	3.59	12	1.37	144.00	2220.00	13670	20230330	-41.77	5180	20231031	53.67	9040	-11.95	20240220	5910	34.69	20240201	13670	-41.77	20230330	5180	53.67	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
47	20240322	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-230	5	-2.80	2416733380	300897	63.30	8190	8220	7940	10660	5740	8200	8031.68	0.00	0	6942	8573	8386	8293	8106	8013	8340	8060	27	2460	100	5240	10	1	26558307	2117	55.35	3.59	12	1.13	144.00	2220.00	13670	20230330	-41.70	5180	20231031	53.86	9040	-11.84	20240220	5910	34.86	20240201	13670	-41.70	20230330	5180	53.86	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
48	20240322	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-170	5	-2.07	1899984910	236249	49.70	8190	8220	7940	10660	5740	8200	8042.20	0.00	0	10720	8573	8386	8293	8106	8013	8340	8060	27	2460	100	5240	10	1	26558307	2133	55.76	3.62	12	0.89	144.00	2220.00	13670	20230330	-41.26	5180	20231031	55.02	9040	-11.17	20240220	5910	35.87	20240201	13670	-41.26	20230330	5180	55.02	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
49	20240322	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-40	5	-0.49	251752390	30867	6.49	8190	8220	8080	10660	5740	8200	8155.82	0.00	0	1012	8573	8386	8293	8106	8013	8340	8060	27	2460	100	5240	10	1	26558307	2167	56.67	3.68	12	0.12	144.00	2220.00	13670	20230330	-40.31	5180	20231031	57.53	9040	-9.73	20240220	5910	38.07	20240201	13670	-40.31	20230330	5180	57.53	20231031	6.61	N	220260	100	26 억		0	N	N	6	N	00	N
50	20240321	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-20	5	-0.24	3906381630	469411	93.94	8400	8480	8200	10680	5760	8220	8322.56	0.00	0	7971	8466	8342	8246	8122	8026	8295	8075	27	2460	100	5260	10	1	26558307	2178	56.94	3.69	12	1.77	144.00	2220.00	13670	20230330	-40.01	5180	20231031	58.30	9040	-9.29	20240220	5910	38.75	20240201	13670	-40.01	20230330	5180	58.30	20231031	6.62	N	220260	100	26 억		0	N	N	6	N	00	N
51	20240321	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	0	3	0.00	3629425690	435657	87.19	8400	8480	8220	10680	5760	8220	8330.98	0.00	0	9464	8466	8342	8246	8122	8026	8295	8075	27	2460	100	5260	10	1	26558307	2183	57.08	3.70	12	1.64	144.00	2220.00	13670	20230330	-39.87	5180	20231031	58.69	9040	-9.07	20240220	5910	39.09	20240201	13670	-39.87	20230330	5180	58.69	20231031	6.62	N	220260	100	26 억		0	N	N	4	N	00	N
52	20240321	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	40	2	0.49	3188596990	382169	76.48	8400	8480	8240	10680	5760	8220	8343.50	0.00	0	11343	8466	8342	8246	8122	8026	8295	8075	27	2460	100	5260	10	1	26558307	2194	57.36	3.72	12	1.44	144.00	2220.00	13670	20230330	-39.58	5180	20231031	59.46	9040	-8.63	20240220	5910	39.76	20240201	13670	-39.58	20230330	5180	59.46	20231031	6.62	N	220260	100	26 억		0	N	N	4	N	00	N
53	20240321	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	50	2	0.61	2929300830	350765	70.20	8400	8480	8250	10680	5760	8220	8351.26	0.00	0	21394	8466	8342	8246	8122	8026	8295	8075	27	2460	100	5260	10	1	26558307	2196	57.43	3.73	12	1.32	144.00	2220.00	13670	20230330	-39.50	5180	20231031	59.65	9040	-8.52	20240220	5910	39.93	20240201	13670	-39.50	20230330	5180	59.65	20231031	6.62	N	220260	100	26 억		0	N	N	4	N	00	N
54	20240321	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	70	2	0.85	2721525020	325640	65.17	8400	8480	8250	10680	5760	8220	8357.56	0.00	0	25707	8466	8342	8246	8122	8026	8295	8075	27	2460	100	5260	10	1	26558307	2202	57.57	3.73	12	1.23	144.00	2220.00	13670	20230330	-39.36	5180	20231031	60.04	9040	-8.30	20240220	5910	40.27	20240201	13670	-39.36	20230330	5180	60.04	20231031	6.62	N	220260	100	26 억		0	N	N	4	N	00	N
55	20240321	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	60	2	0.73	2417426620	288911	57.82	8400	8480	8280	10680	5760	8220	8367.49	0.00	0	26134	8466	8342	8246	8122	8026	8295	8075	27	2460	100	5260	10	1	26558307	2199	57.50	3.73	12	1.09	144.00	2220.00	13670	20230330	-39.43	5180	20231031	59.85	9040	-8.41	20240220	5910	40.10	20240201	13670	-39.43	20230330	5180	59.85	20231031	6.62	N	220260	100	26 억		0	N	N	4	N	00	N
56	20240321	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	70	2	0.85	2023399040	241457	48.32	8400	8480	8280	10680	5760	8220	8380.11	0.00	0	26015	8466	8342	8246	8122	8026	8295	8075	27	2460	100	5260	10	1	26558307	2202	57.57	3.73	12	0.91	144.00	2220.00	13670	20230330	-39.36	5180	20231031	60.04	9040	-8.30	20240220	5910	40.27	20240201	13670	-39.36	20230330	5180	60.04	20231031	6.62	N	220260	100	26 억		0	N	N	4	N	00	N
57	20240321	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	190	2	2.31	572639300	68383	13.69	8400	8440	8280	10680	5760	8220	8374.52	0.00	0	3865	8466	8342	8246	8122	8026	8295	8075	27	2460	100	5260	10	1	26558307	2234	58.40	3.79	12	0.26	144.00	2220.00	13670	20230330	-38.48	5180	20231031	62.36	9040	-6.97	20240220	5910	42.30	20240201	13670	-38.48	20230330	5180	62.36	20231031	6.62	N	220260	100	26 억		0	N	N	4	N	00	N
58	20240320	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-170	5	-2.03	4022073600	488655	89.22	8340	8370	8150	10900	5880	8390	8230.89	0.00	0	-36064	8596	8492	8326	8222	8056	8545	8275	27	2510	100	5360	10	1	26558307	2183	57.08	3.70	12	1.84	144.00	2220.00	13670	20230330	-39.87	5180	20231031	58.69	9040	-9.07	20240220	5910	39.09	20240201	13670	-39.87	20230330	5180	58.69	20231031	6.73	N	220260	100	26 억		0	N	N	4	N	00	N
59	20240320	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-150	5	-1.79	3729240640	453157	82.74	8340	8370	8150	10900	5880	8390	8229.42	0.00	0	-38031	8596	8492	8326	8222	8056	8545	8275	27	2510	100	5360	10	1	26558307	2188	57.22	3.71	12	1.71	144.00	2220.00	13670	20230330	-39.72	5180	20231031	59.07	9040	-8.85	20240220	5910	39.42	20240201	13670	-39.72	20230330	5180	59.07	20231031	6.73	N	220260	100	26 억		0	N	N	45	N	00	N
60	20240320	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-210	5	-2.50	2522748160	307409	56.13	8340	8360	8160	10900	5880	8390	8206.40	0.00	0	-33729	8596	8492	8326	8222	8056	8545	8275	27	2510	100	5360	10	1	26558307	2172	56.81	3.68	12	1.16	144.00	2220.00	13670	20230330	-40.16	5180	20231031	57.92	9040	-9.51	20240220	5910	38.41	20240201	13670	-40.16	20230330	5180	57.92	20231031	6.73	N	220260	100	26 억		0	N	N	45	N	00	N
61	20240320	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-220	5	-2.62	2277402860	277395	50.65	8340	8360	8160	10900	5880	8390	8209.87	0.00	0	-33583	8596	8492	8326	8222	8056	8545	8275	27	2510	100	5360	10	1	26558307	2170	56.74	3.68	12	1.04	144.00	2220.00	13670	20230330	-40.23	5180	20231031	57.72	9040	-9.62	20240220	5910	38.24	20240201	13670	-40.23	20230330	5180	57.72	20231031	6.73	N	220260	100	26 억		0	N	N	45	N	00	N
62	20240320	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-210	5	-2.50	2075555810	252724	46.14	8340	8360	8160	10900	5880	8390	8212.63	0.00	0	-33248	8596	8492	8326	8222	8056	8545	8275	27	2510	100	5360	10	1	26558307	2172	56.81	3.68	12	0.95	144.00	2220.00	13670	20230330	-40.16	5180	20231031	57.92	9040	-9.51	20240220	5910	38.41	20240201	13670	-40.16	20230330	5180	57.92	20231031	6.73	N	220260	100	26 억		0	N	N	45	N	00	N
63	20240320	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-200	5	-2.38	1815582600	220935	40.34	8340	8360	8170	10900	5880	8390	8217.61	0.00	0	-32921	8596	8492	8326	8222	8056	8545	8275	27	2510	100	5360	10	1	26558307	2175	56.88	3.69	12	0.83	144.00	2220.00	13670	20230330	-40.09	5180	20231031	58.11	9040	-9.40	20240220	5910	38.58	20240201	13670	-40.09	20230330	5180	58.11	20231031	6.73	N	220260	100	26 억		0	N	N	45	N	00	N
64	20240320	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-200	5	-2.38	1468100150	178522	32.59	8340	8360	8170	10900	5880	8390	8223.50	0.00	0	-31661	8596	8492	8326	8222	8056	8545	8275	27	2510	100	5360	10	1	26558307	2175	56.88	3.69	12	0.67	144.00	2220.00	13670	20230330	-40.09	5180	20231031	58.11	9040	-9.40	20240220	5910	38.58	20240201	13670	-40.09	20230330	5180	58.11	20231031	6.73	N	220260	100	26 억		0	N	N	45	N	00	N
65	20240320	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-90	5	-1.07	175879250	21150	3.86	8340	8360	8290	10900	5880	8390	8315.28	0.00	0	-1637	8596	8492	8326	8222	8056	8545	8275	27	2510	100	5360	10	1	26558307	2204	57.64	3.74	12	0.08	144.00	2220.00	13670	20230330	-39.28	5180	20231031	60.23	9040	-8.19	20240220	5910	40.44	20240201	13670	-39.28	20230330	5180	60.23	20231031	6.73	N	220260	100	26 억		0	N	N	45	N	00	N
66	20240319	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	110	2	1.33	4456534370	538132	86.15	8350	8430	8160	10760	5800	8280	8280.95	0.00	0	-14087	8586	8432	8236	8082	7886	8510	8160	27	2480	100	5290	10	1	26558307	2228	58.26	3.78	12	2.03	144.00	2220.00	13670	20230330	-38.62	5180	20231031	61.97	9040	-7.19	20240220	5910	41.96	20240201	13670	-38.62	20230330	5180	61.97	20231031	6.63	N	220260	100	26 억		0	N	N	45	N	00	N
67	20240319	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	50	2	0.60	4036240220	487850	78.10	8350	8430	8160	10760	5800	8280	8273.52	0.00	0	-18239	8586	8432	8236	8082	7886	8510	8160	27	2480	100	5290	10	1	26558307	2212	57.85	3.75	12	1.84	144.00	2220.00	13670	20230330	-39.06	5180	20231031	60.81	9040	-7.85	20240220	5910	40.95	20240201	13670	-39.06	20230330	5180	60.81	20231031	6.63	N	220260	100	26 억		0	N	N	19	N	00	N
68	20240319	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-70	5	-0.85	3228042690	390463	62.51	8350	8430	8160	10760	5800	8280	8267.21	0.00	0	-46703	8586	8432	8236	8082	7886	8510	8160	27	2480	100	5290	10	1	26558307	2180	57.01	3.70	12	1.47	144.00	2220.00	13670	20230330	-39.94	5180	20231031	58.49	9040	-9.18	20240220	5910	38.92	20240201	13670	-39.94	20230330	5180	58.49	20231031	6.63	N	220260	100	26 억		0	N	N	19	N	00	N
69	20240319	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-110	5	-1.33	3032979330	366637	58.70	8350	8430	8160	10760	5800	8280	8272.43	0.00	0	-47323	8586	8432	8236	8082	7886	8510	8160	27	2480	100	5290	10	1	26558307	2170	56.74	3.68	12	1.38	144.00	2220.00	13670	20230330	-40.23	5180	20231031	57.72	9040	-9.62	20240220	5910	38.24	20240201	13670	-40.23	20230330	5180	57.72	20231031	6.63	N	220260	100	26 억		0	N	N	19	N	00	N
70	20240319	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-70	5	-0.85	2672395700	322551	51.64	8350	8430	8180	10760	5800	8280	8285.19	0.00	0	-44570	8586	8432	8236	8082	7886	8510	8160	27	2480	100	5290	10	1	26558307	2180	57.01	3.70	12	1.21	144.00	2220.00	13670	20230330	-39.94	5180	20231031	58.49	9040	-9.18	20240220	5910	38.92	20240201	13670	-39.94	20230330	5180	58.49	20231031	6.63	N	220260	100	26 억		0	N	N	19	N	00	N
71	20240319	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-30	5	-0.36	2344867820	282690	45.26	8350	8430	8180	10760	5800	8280	8294.85	0.00	0	-26121	8586	8432	8236	8082	7886	8510	8160	27	2480	100	5290	10	1	26558307	2191	57.29	3.72	12	1.06	144.00	2220.00	13670	20230330	-39.65	5180	20231031	59.27	9040	-8.74	20240220	5910	39.59	20240201	13670	-39.65	20230330	5180	59.27	20231031	6.63	N	220260	100	26 억		0	N	N	19	N	00	N
72	20240319	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	10	2	0.12	1921626300	231482	37.06	8350	8430	8180	10760	5800	8280	8301.43	0.00	0	-27582	8586	8432	8236	8082	7886	8510	8160	27	2480	100	5290	10	1	26558307	2202	57.57	3.73	12	0.87	144.00	2220.00	13670	20230330	-39.36	5180	20231031	60.04	9040	-8.30	20240220	5910	40.27	20240201	13670	-39.36	20230330	5180	60.04	20231031	6.63	N	220260	100	26 억		0	N	N	19	N	00	N
73	20240319	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	110	2	1.33	379987430	45965	7.36	8350	8390	8200	10760	5800	8280	8266.81	0.00	0	-10317	8586	8432	8236	8082	7886	8510	8160	27	2480	100	5290	10	1	26558307	2228	58.26	3.78	12	0.17	144.00	2220.00	13670	20230330	-38.62	5180	20231031	61.97	9040	-7.19	20240220	5910	41.96	20240201	13670	-38.62	20230330	5180	61.97	20231031	6.63	N	220260	100	26 억		0	N	N	19	N	00	N
74	20240318	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	100	2	1.22	5039977200	609735	68.18	8110	8390	8040	10630	5730	8180	8265.89	0.00	0	59141	8753	8466	8293	8006	7833	8380	7920	27	2450	100	5230	10	1	26558307	2199	57.50	3.73	12	2.30	144.00	2220.00	13670	20230330	-39.43	5180	20231031	59.85	9040	-8.41	20240220	5910	40.10	20240201	13670	-39.43	20230330	5180	59.85	20231031	6.57	N	220260	100	26 억		0	N	N	19	N	00	N
75	20240318	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	150	2	1.83	4703165870	569161	63.65	8110	8390	8040	10630	5730	8180	8263.44	0.00	0	67165	8753	8466	8293	8006	7833	8380	7920	27	2450	100	5230	10	1	26558307	2212	57.85	3.75	12	2.14	144.00	2220.00	13670	20230330	-39.06	5180	20231031	60.81	9040	-7.85	20240220	5910	40.95	20240201	13670	-39.06	20230330	5180	60.81	20231031	6.57	N	220260	100	26 억		0	N	N	0	N	00	N
76	20240318	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	100	2	1.22	4033797290	488513	54.63	8110	8390	8040	10630	5730	8180	8257.41	0.00	0	63834	8753	8466	8293	8006	7833	8380	7920	27	2450	100	5230	10	1	26558307	2199	57.50	3.73	12	1.84	144.00	2220.00	13670	20230330	-39.43	5180	20231031	59.85	9040	-8.41	20240220	5910	40.10	20240201	13670	-39.43	20230330	5180	59.85	20231031	6.57	N	220260	100	26 억		0	N	N	0	N	00	N
77	20240318	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	140	2	1.71	3499067810	424004	47.41	8110	8390	8040	10630	5730	8180	8252.56	0.00	0	64224	8753	8466	8293	8006	7833	8380	7920	27	2450	100	5230	10	1	26558307	2210	57.78	3.75	12	1.60	144.00	2220.00	13670	20230330	-39.14	5180	20231031	60.62	9040	-7.96	20240220	5910	40.78	20240201	13670	-39.14	20230330	5180	60.62	20231031	6.57	N	220260	100	26 억		0	N	N	0	N	00	N
78	20240318	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	110	2	1.34	2313452200	281912	31.52	8110	8340	8040	10630	5730	8180	8206.36	0.00	0	46843	8753	8466	8293	8006	7833	8380	7920	27	2450	100	5230	10	1	26558307	2202	57.57	3.73	12	1.06	144.00	2220.00	13670	20230330	-39.36	5180	20231031	60.04	9040	-8.30	20240220	5910	40.27	20240201	13670	-39.36	20230330	5180	60.04	20231031	6.57	N	220260	100	26 억		0	N	N	0	N	00	N
79	20240318	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	140	2	1.71	2070210290	252558	28.24	8110	8320	8040	10630	5730	8180	8197.02	0.00	0	47092	8753	8466	8293	8006	7833	8380	7920	27	2450	100	5230	10	1	26558307	2210	57.78	3.75	12	0.95	144.00	2220.00	13670	20230330	-39.14	5180	20231031	60.62	9040	-7.96	20240220	5910	40.78	20240201	13670	-39.14	20230330	5180	60.62	20231031	6.57	N	220260	100	26 억		0	N	N	0	N	00	N
80	20240318	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	70	2	0.86	1169349690	143671	16.07	8110	8260	8040	10630	5730	8180	8138.88	0.00	0	34837	8753	8466	8293	8006	7833	8380	7920	27	2450	100	5230	10	1	26558307	2191	57.29	3.72	12	0.54	144.00	2220.00	13670	20230330	-39.65	5180	20231031	59.27	9040	-8.74	20240220	5910	39.59	20240201	13670	-39.65	20230330	5180	59.27	20231031	6.57	N	220260	100	26 억		0	N	N	0	N	00	N
81	20240318	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-10	5	-0.12	286873660	35256	3.94	8110	8180	8100	10630	5730	8180	8135.99	0.00	0	11260	8753	8466	8293	8006	7833	8380	7920	27	2450	100	5230	10	1	26558307	2170	56.74	3.68	12	0.13	144.00	2220.00	13670	20230330	-40.23	5180	20231031	57.72	9040	-9.62	20240220	5910	38.24	20240201	13670	-40.23	20230330	5180	57.72	20231031	6.57	N	220260	100	26 억		0	N	N	0	N	00	N
82	20240315	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-130	5	-1.56	7269134960	874991	54.81	8380	8580	8120	10800	5820	8310	8307.79	0.00	0	-75120	8656	8482	8246	8072	7836	8570	8160	27	2490	100	5310	10	1	26558307	2172	56.81	3.68	12	3.29	144.00	2220.00	13670	20230330	-40.16	5180	20231031	57.92	9040	-9.51	20240220	5910	38.41	20240201	13670	-40.16	20230330	5180	57.92	20231031	6.51	N	220260	100	26 억		0	N	N	7	N	00	N
83	20240315	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-130	5	-1.56	6965099440	837793	52.48	8380	8580	8120	10800	5820	8310	8313.63	0.00	0	-75413	8656	8482	8246	8072	7836	8570	8160	27	2490	100	5310	10	1	26558307	2172	56.81	3.68	12	3.15	144.00	2220.00	13670	20230330	-40.16	5180	20231031	57.92	9040	-9.51	20240220	5910	38.41	20240201	13670	-40.16	20230330	5180	57.92	20231031	6.51	N	220260	100	26 억		0	N	N	7	N	00	N
84	20240315	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-100	5	-1.20	6459422800	776066	48.62	8380	8580	8120	10800	5820	8310	8323.29	0.00	0	-76976	8656	8482	8246	8072	7836	8570	8160	27	2490	100	5310	10	1	26558307	2180	57.01	3.70	12	2.92	144.00	2220.00	13670	20230330	-39.94	5180	20231031	58.49	9040	-9.18	20240220	5910	38.92	20240201	13670	-39.94	20230330	5180	58.49	20231031	6.51	N	220260	100	26 억		0	N	N	7	N	00	N
85	20240315	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-40	5	-0.48	6003606140	720924	45.16	8380	8580	8120	10800	5820	8310	8327.66	0.00	0	-74491	8656	8482	8246	8072	7836	8570	8160	27	2490	100	5310	10	1	26558307	2196	57.43	3.73	12	2.71	144.00	2220.00	13670	20230330	-39.50	5180	20231031	59.65	9040	-8.52	20240220	5910	39.93	20240201	13670	-39.50	20230330	5180	59.65	20231031	6.51	N	220260	100	26 억		0	N	N	7	N	00	N
86	20240315	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-40	5	-0.48	5704129360	684725	42.89	8380	8580	8120	10800	5820	8310	8330.54	0.00	0	-74317	8656	8482	8246	8072	7836	8570	8160	27	2490	100	5310	10	1	26558307	2196	57.43	3.73	12	2.58	144.00	2220.00	13670	20230330	-39.50	5180	20231031	59.65	9040	-8.52	20240220	5910	39.93	20240201	13670	-39.50	20230330	5180	59.65	20231031	6.51	N	220260	100	26 억		0	N	N	7	N	00	N
87	20240315	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-60	5	-0.72	5500840950	660023	41.35	8380	8580	8120	10800	5820	8310	8334.32	0.00	0	-74678	8656	8482	8246	8072	7836	8570	8160	27	2490	100	5310	10	1	26558307	2191	57.29	3.72	12	2.49	144.00	2220.00	13670	20230330	-39.65	5180	20231031	59.27	9040	-8.74	20240220	5910	39.59	20240201	13670	-39.65	20230330	5180	59.27	20231031	6.51	N	220260	100	26 억		0	N	N	7	N	00	N
88	20240315	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-70	5	-0.84	5054674800	606005	37.96	8380	8580	8120	10800	5820	8310	8340.98	0.00	0	-72903	8656	8482	8246	8072	7836	8570	8160	27	2490	100	5310	10	1	26558307	2188	57.22	3.71	12	2.28	144.00	2220.00	13670	20230330	-39.72	5180	20231031	59.07	9040	-8.85	20240220	5910	39.42	20240201	13670	-39.72	20230330	5180	59.07	20231031	6.51	N	220260	100	26 억		0	N	N	7	N	00	N
89	20240315	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-10	5	-0.12	2986999660	354478	22.21	8380	8580	8300	10800	5820	8310	8426.51	0.00	0	-59886	8656	8482	8246	8072	7836	8570	8160	27	2490	100	5310	10	1	26558307	2204	57.64	3.74	12	1.33	144.00	2220.00	13670	20230330	-39.28	5180	20231031	60.23	9040	-8.19	20240220	5910	40.44	20240201	13670	-39.28	20230330	5180	60.23	20231031	6.51	N	220260	100	26 억		0	N	N	7	N	00	N
90	20240314	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	290	2	3.62	12707664880	1536969	233.48	8020	8420	8010	10420	5620	8020	8268.07	0.00	0	42151	8460	8240	8080	7860	7700	8160	7780	27	2400	100	5130	10	1	26558307	2207	57.71	3.74	12	5.79	144.00	2220.00	13670	20230330	-39.21	5180	20231031	60.42	9040	-8.08	20240220	5910	40.61	20240201	13670	-39.21	20230330	5180	60.42	20231031	6.46	N	220260	100	26 억		0	N	N	7	N	00	N
91	20240314	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	310	2	3.87	12131532090	1467677	222.96	8020	8420	8010	10420	5620	8020	8265.91	0.00	0	48612	8460	8240	8080	7860	7700	8160	7780	27	2400	100	5130	10	1	26558307	2212	57.85	3.75	12	5.53	144.00	2220.00	13670	20230330	-39.06	5180	20231031	60.81	9040	-7.85	20240220	5910	40.95	20240201	13670	-39.06	20230330	5180	60.81	20231031	6.46	N	220260	100	26 억		0	N	N	4	N	00	N
92	20240314	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	300	2	3.74	10069506870	1220258	185.37	8020	8420	8010	10420	5620	8020	8252.07	0.00	0	37077	8460	8240	8080	7860	7700	8160	7780	27	2400	100	5130	10	1	26558307	2210	57.78	3.75	12	4.59	144.00	2220.00	13670	20230330	-39.14	5180	20231031	60.62	9040	-7.96	20240220	5910	40.78	20240201	13670	-39.14	20230330	5180	60.62	20231031	6.46	N	220260	100	26 억		0	N	N	4	N	00	N
93	20240314	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	50	2	0.62	8128940130	985607	149.72	8020	8420	8010	10420	5620	8020	8247.79	0.00	0	-9779	8460	8240	8080	7860	7700	8160	7780	27	2400	100	5130	10	1	26558307	2143	56.04	3.64	12	3.71	144.00	2220.00	13670	20230330	-40.97	5180	20231031	55.79	9040	-10.73	20240220	5910	36.55	20240201	13670	-40.97	20230330	5180	55.79	20231031	6.46	N	220260	100	26 억		0	N	N	4	N	00	N
94	20240314	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	140	2	1.75	7335014190	887715	134.85	8020	8420	8010	10420	5620	8020	8262.97	0.00	0	1011	8460	8240	8080	7860	7700	8160	7780	27	2400	100	5130	10	1	26558307	2167	56.67	3.68	12	3.34	144.00	2220.00	13670	20230330	-40.31	5180	20231031	57.53	9040	-9.73	20240220	5910	38.07	20240201	13670	-40.31	20230330	5180	57.53	20231031	6.46	N	220260	100	26 억		0	N	N	4	N	00	N
95	20240314	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	260	2	3.24	6227433650	753454	114.46	8020	8420	8010	10420	5620	8020	8265.38	0.00	0	6842	8460	8240	8080	7860	7700	8160	7780	27	2400	100	5130	10	1	26558307	2199	57.50	3.73	12	2.84	144.00	2220.00	13670	20230330	-39.43	5180	20231031	59.85	9040	-8.41	20240220	5910	40.10	20240201	13670	-39.43	20230330	5180	59.85	20231031	6.46	N	220260	100	26 억		0	N	N	4	N	00	N
96	20240314	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	200	2	2.49	2641385890	322051	48.92	8020	8320	8010	10420	5620	8020	8202.11	0.00	0	6174	8460	8240	8080	7860	7700	8160	7780	27	2400	100	5130	10	1	26558307	2183	57.08	3.70	12	1.21	144.00	2220.00	13670	20230330	-39.87	5180	20231031	58.69	9040	-9.07	20240220	5910	39.09	20240201	13670	-39.87	20230330	5180	58.69	20231031	6.46	N	220260	100	26 억		0	N	N	4	N	00	N
97	20240314	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	80	2	1.00	193182710	23988	3.64	8020	8120	8010	10420	5620	8020	8054.19	0.00	0	2566	8460	8240	8080	7860	7700	8160	7780	27	2400	100	5130	10	1	26558307	2151	56.25	3.65	12	0.09	144.00	2220.00	13670	20230330	-40.75	5180	20231031	56.37	9040	-10.40	20240220	5910	37.06	20240201	13670	-40.75	20230330	5180	56.37	20231031	6.46	N	220260	100	26 억		0	N	N	4	N	00	N
98	20240313	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-50	5	-0.62	5217368760	642457	110.10	8250	8300	7920	10490	5650	8070	8121.01	0.00	0	-10470	8370	8220	8010	7860	7650	8295	7935	27	2420	100	5160	10	1	26558307	2130	55.69	3.61	12	2.42	144.00	2220.00	13670	20230330	-41.33	5180	20231031	54.83	9040	-11.28	20240220	5910	35.70	20240201	13670	-41.33	20230330	5180	54.83	20231031	6.42	N	220260	100	26 억		0	N	N	4	N	00	N
99	20240313	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-30	5	-0.37	5060168170	622858	106.74	8250	8300	7920	10490	5650	8070	8124.11	0.00	0	-12889	8370	8220	8010	7860	7650	8295	7935	27	2420	100	5160	10	1	26558307	2135	55.83	3.62	12	2.35	144.00	2220.00	13670	20230330	-41.19	5180	20231031	55.21	9040	-11.06	20240220	5910	36.04	20240201	13670	-41.19	20230330	5180	55.21	20231031	6.42	N	220260	100	26 억		0	N	N	8	N	00	N
100	20240313	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-40	5	-0.50	4708859890	579074	99.24	8250	8300	7920	10490	5650	8070	8131.71	0.00	0	-13948	8370	8220	8010	7860	7650	8295	7935	27	2420	100	5160	10	1	26558307	2133	55.76	3.62	12	2.18	144.00	2220.00	13670	20230330	-41.26	5180	20231031	55.02	9040	-11.17	20240220	5910	35.87	20240201	13670	-41.26	20230330	5180	55.02	20231031	6.42	N	220260	100	26 억		0	N	N	8	N	00	N
101	20240313	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-80	5	-0.99	4127390080	506071	86.72	8250	8300	7990	10490	5650	8070	8155.75	0.00	0	-14696	8370	8220	8010	7860	7650	8295	7935	27	2420	100	5160	10	1	26558307	2122	55.49	3.60	12	1.91	144.00	2220.00	13670	20230330	-41.55	5180	20231031	54.25	9040	-11.62	20240220	5910	35.19	20240201	13670	-41.55	20230330	5180	54.25	20231031	6.42	N	220260	100	26 억		0	N	N	8	N	00	N
102	20240313	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	0	3	0.00	3586027620	438597	75.16	8250	8300	8050	10490	5650	8070	8176.13	0.00	0	-19518	8370	8220	8010	7860	7650	8295	7935	27	2420	100	5160	10	1	26558307	2143	56.04	3.64	12	1.65	144.00	2220.00	13670	20230330	-40.97	5180	20231031	55.79	9040	-10.73	20240220	5910	36.55	20240201	13670	-40.97	20230330	5180	55.79	20231031	6.42	N	220260	100	26 억		0	N	N	8	N	00	N
103	20240313	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	0	3	0.00	3299222520	403153	69.09	8250	8300	8050	10490	5650	8070	8183.55	0.00	0	-6104	8370	8220	8010	7860	7650	8295	7935	27	2420	100	5160	10	1	26558307	2143	56.04	3.64	12	1.52	144.00	2220.00	13670	20230330	-40.97	5180	20231031	55.79	9040	-10.73	20240220	5910	36.55	20240201	13670	-40.97	20230330	5180	55.79	20231031	6.42	N	220260	100	26 억		0	N	N	8	N	00	N
104	20240313	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	80	2	0.99	2458048810	299238	51.28	8250	8300	8140	10490	5650	8070	8214.36	0.00	0	4346	8370	8220	8010	7860	7650	8295	7935	27	2420	100	5160	10	1	26558307	2165	56.60	3.67	12	1.13	144.00	2220.00	13670	20230330	-40.38	5180	20231031	57.34	9040	-9.85	20240220	5910	37.90	20240201	13670	-40.38	20230330	5180	57.34	20231031	6.42	N	220260	100	26 억		0	N	N	8	N	00	N
105	20240313	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	130	2	1.61	1052889470	127776	21.90	8250	8300	8170	10490	5650	8070	8240.12	0.00	0	-15370	8370	8220	8010	7860	7650	8295	7935	27	2420	100	5160	10	1	26558307	2178	56.94	3.69	12	0.48	144.00	2220.00	13670	20230330	-40.01	5180	20231031	58.30	9040	-9.29	20240220	5910	38.75	20240201	13670	-40.01	20230330	5180	58.30	20231031	6.42	N	220260	100	26 억		0	N	N	8	N	00	N
106	20240312	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	130	2	1.64	4013364310	499648	99.97	7800	8160	7800	10320	5560	7940	8032.60	0.00	0	35085	8360	8150	7950	7740	7540	8255	7845	27	2380	100	5080	10	1	26558307	2143	56.04	3.64	12	1.88	144.00	2220.00	13670	20230330	-40.97	5180	20231031	55.79	9040	-10.73	20240220	5910	36.55	20240201	13670	-40.97	20230330	5180	55.79	20231031	6.27	N	220260	100	26 억		0	N	N	8	N	00	N
107	20240312	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	90	2	1.13	3709580550	461920	92.42	7800	8160	7800	10320	5560	7940	8031.14	0.00	0	27505	8360	8150	7950	7740	7540	8255	7845	27	2380	100	5080	10	1	26558307	2133	55.76	3.62	12	1.74	144.00	2220.00	13670	20230330	-41.26	5180	20231031	55.02	9040	-11.17	20240220	5910	35.87	20240201	13670	-41.26	20230330	5180	55.02	20231031	6.27	N	220260	100	26 억		0	N	N	5	N	00	N
108	20240312	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	90	2	1.13	3325429580	414070	82.85	7800	8160	7800	10320	5560	7940	8031.47	0.00	0	17370	8360	8150	7950	7740	7540	8255	7845	27	2380	100	5080	10	1	26558307	2133	55.76	3.62	12	1.56	144.00	2220.00	13670	20230330	-41.26	5180	20231031	55.02	9040	-11.17	20240220	5910	35.87	20240201	13670	-41.26	20230330	5180	55.02	20231031	6.27	N	220260	100	26 억		0	N	N	5	N	00	N
109	20240312	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	0	3	0.00	3051995790	379907	76.01	7800	8160	7800	10320	5560	7940	8033.97	0.00	0	21922	8360	8150	7950	7740	7540	8255	7845	27	2380	100	5080	10	1	26558307	2109	55.14	3.58	12	1.43	144.00	2220.00	13670	20230330	-41.92	5180	20231031	53.28	9040	-12.17	20240220	5910	34.35	20240201	13670	-41.92	20230330	5180	53.28	20231031	6.27	N	220260	100	26 억		0	N	N	5	N	00	N
110	20240312	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	110	2	1.39	2531323220	314727	62.97	7800	8160	7800	10320	5560	7940	8043.50	0.00	0	25046	8360	8150	7950	7740	7540	8255	7845	27	2380	100	5080	10	1	26558307	2138	55.90	3.63	12	1.19	144.00	2220.00	13670	20230330	-41.11	5180	20231031	55.41	9040	-10.95	20240220	5910	36.21	20240201	13670	-41.11	20230330	5180	55.41	20231031	6.27	N	220260	100	26 억		0	N	N	5	N	00	N
111	20240312	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	140	2	1.76	2120554410	263789	52.78	7800	8160	7800	10320	5560	7940	8039.50	0.00	0	24341	8360	8150	7950	7740	7540	8255	7845	27	2380	100	5080	10	1	26558307	2146	56.11	3.64	12	0.99	144.00	2220.00	13670	20230330	-40.89	5180	20231031	55.98	9040	-10.62	20240220	5910	36.72	20240201	13670	-40.89	20230330	5180	55.98	20231031	6.27	N	220260	100	26 억		0	N	N	5	N	00	N
112	20240312	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	130	2	1.64	1349799050	168637	33.74	7800	8120	7800	10320	5560	7940	8004.85	0.00	0	13278	8360	8150	7950	7740	7540	8255	7845	27	2380	100	5080	10	1	26558307	2143	56.04	3.64	12	0.63	144.00	2220.00	13670	20230330	-40.97	5180	20231031	55.79	9040	-10.73	20240220	5910	36.55	20240201	13670	-40.97	20230330	5180	55.79	20231031	6.27	N	220260	100	26 억		0	N	N	5	N	00	N
113	20240312	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	120	2	1.51	484743520	61334	12.27	7800	8060	7800	10320	5560	7940	7902.25	0.00	0	9932	8360	8150	7950	7740	7540	8255	7845	27	2380	100	5080	10	1	26558307	2141	55.97	3.63	12	0.23	144.00	2220.00	13670	20230330	-41.04	5180	20231031	55.60	9040	-10.84	20240220	5910	36.38	20240201	13670	-41.04	20230330	5180	55.60	20231031	6.27	N	220260	100	26 억		0	N	N	5	N	00	N
114	20240311	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-40	5	-0.50	3910430190	490718	37.84	7850	8160	7750	10370	5590	7980	7968.90	0.00	0	-351	8500	8240	8110	7850	7720	8175	7785	27	2390	100	5100	10	1	26558307	2109	55.14	3.58	12	1.85	144.00	2220.00	13670	20230330	-41.92	5180	20231031	53.28	9040	-12.17	20240220	5910	34.35	20240201	13670	-41.92	20230330	5180	53.28	20231031	6.07	N	220260	100	26 억		0	N	N	5	N	00	N
115	20240311	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	0	3	0.00	3729996450	468028	36.09	7850	8160	7750	10370	5590	7980	7969.60	0.00	0	-712	8500	8240	8110	7850	7720	8175	7785	27	2390	100	5100	10	1	26558307	2119	55.42	3.59	12	1.76	144.00	2220.00	13670	20230330	-41.62	5180	20231031	54.05	9040	-11.73	20240220	5910	35.03	20240201	13670	-41.62	20230330	5180	54.05	20231031	6.07	N	220260	100	26 억		0	N	N	3	N	00	N
116	20240311	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	80	2	1.00	2823979930	355870	27.44	7850	8130	7750	10370	5590	7980	7935.43	0.00	0	8482	8500	8240	8110	7850	7720	8175	7785	27	2390	100	5100	10	1	26558307	2141	55.97	3.63	12	1.34	144.00	2220.00	13670	20230330	-41.04	5180	20231031	55.60	9040	-10.84	20240220	5910	36.38	20240201	13670	-41.04	20230330	5180	55.60	20231031	6.07	N	220260	100	26 억		0	N	N	3	N	00	N
117	20240311	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	20	2	0.25	2272315360	287338	22.16	7850	8060	7750	10370	5590	7980	7908.16	0.00	0	2310	8500	8240	8110	7850	7720	8175	7785	27	2390	100	5100	10	1	26558307	2125	55.56	3.60	12	1.08	144.00	2220.00	13670	20230330	-41.48	5180	20231031	54.44	9040	-11.50	20240220	5910	35.36	20240201	13670	-41.48	20230330	5180	54.44	20231031	6.07	N	220260	100	26 억		0	N	N	3	N	00	N
118	20240311	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-20	5	-0.25	1918271780	243164	18.75	7850	8050	7750	10370	5590	7980	7888.80	0.00	0	3987	8500	8240	8110	7850	7720	8175	7785	27	2390	100	5100	10	1	26558307	2114	55.28	3.59	12	0.92	144.00	2220.00	13670	20230330	-41.77	5180	20231031	53.67	9040	-11.95	20240220	5910	34.69	20240201	13670	-41.77	20230330	5180	53.67	20231031	6.07	N	220260	100	26 억		0	N	N	3	N	00	N
119	20240311	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	10	2	0.13	1693072230	214771	16.56	7850	8050	7750	10370	5590	7980	7883.15	0.00	0	6448	8500	8240	8110	7850	7720	8175	7785	27	2390	100	5100	10	1	26558307	2122	55.49	3.60	12	0.81	144.00	2220.00	13670	20230330	-41.55	5180	20231031	54.25	9040	-11.62	20240220	5910	35.19	20240201	13670	-41.55	20230330	5180	54.25	20231031	6.07	N	220260	100	26 억		0	N	N	3	N	00	N
120	20240311	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-80	5	-1.00	1274712760	162305	12.52	7850	7970	7750	10370	5590	7980	7853.81	0.00	0	11845	8500	8240	8110	7850	7720	8175	7785	27	2390	100	5100	10	1	26558307	2098	54.86	3.56	12	0.61	144.00	2220.00	13670	20230330	-42.21	5180	20231031	52.51	9040	-12.61	20240220	5910	33.67	20240201	13670	-42.21	20230330	5180	52.51	20231031	6.07	N	220260	100	26 억		0	N	N	3	N	00	N
121	20240311	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-60	5	-0.75	286615090	36435	2.81	7850	7940	7820	10370	5590	7980	7866.48	0.00	0	7460	8500	8240	8110	7850	7720	8175	7785	27	2390	100	5100	10	1	26558307	2103	55.00	3.57	12	0.14	144.00	2220.00	13670	20230330	-42.06	5180	20231031	52.90	9040	-12.39	20240220	5910	34.01	20240201	13670	-42.06	20230330	5180	52.90	20231031	6.07	N	220260	100	26 억		0	N	N	3	N	00	N
122	20240308	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-490	5	-5.79	10405469650	1282384	44.51	8250	8370	7980	11010	5930	8470	8113.98	0.15	0	-131542	9150	8810	8240	7900	7330	8980	8070	27	2540	100	5420	10	1	26558307	2119	55.42	3.59	12	4.83	144.00	2220.00	13670	20230330	-41.62	5180	20231031	54.05	9040	-11.73	20240220	5910	35.03	20240201	13670	-41.62	20230330	5180	54.05	20231031	5.97	N	220260	100	26 억		40218	N	N	3	N	00	N
123	20240308	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-430	5	-5.08	9796023400	1206205	41.87	8250	8370	8000	11010	5930	8470	8120.94	0.15	0	-128211	9150	8810	8240	7900	7330	8980	8070	27	2540	100	5420	10	1	26558307	2135	55.83	3.62	12	4.54	144.00	2220.00	13670	20230330	-41.19	5180	20231031	55.21	9040	-11.06	20240220	5910	36.04	20240201	13670	-41.19	20230330	5180	55.21	20231031	5.97	N	220260	100	26 억		40218	N	N	3	N	00	N
124	20240308	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-450	5	-5.31	9265961560	1140087	39.57	8250	8370	8000	11010	5930	8470	8126.99	0.15	0	-123285	9150	8810	8240	7900	7330	8980	8070	27	2540	100	5420	10	1	26558307	2130	55.69	3.61	12	4.29	144.00	2220.00	13670	20230330	-41.33	5180	20231031	54.83	9040	-11.28	20240220	5910	35.70	20240201	13670	-41.33	20230330	5180	54.83	20231031	5.97	N	220260	100	26 억		40218	N	N	3	N	00	N
125	20240308	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-440	5	-5.19	8595193860	1056413	36.67	8250	8370	8000	11010	5930	8470	8135.75	0.15	0	-104649	9150	8810	8240	7900	7330	8980	8070	27	2540	100	5420	10	1	26558307	2133	55.76	3.62	12	3.98	144.00	2220.00	13670	20230330	-41.26	5180	20231031	55.02	9040	-11.17	20240220	5910	35.87	20240201	13670	-41.26	20230330	5180	55.02	20231031	5.97	N	220260	100	26 억		40218	N	N	3	N	00	N
126	20240308	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-430	5	-5.08	7979063480	979736	34.00	8250	8370	8000	11010	5930	8470	8143.62	0.15	0	-95951	9150	8810	8240	7900	7330	8980	8070	27	2540	100	5420	10	1	26558307	2135	55.83	3.62	12	3.69	144.00	2220.00	13670	20230330	-41.19	5180	20231031	55.21	9040	-11.06	20240220	5910	36.04	20240201	13670	-41.19	20230330	5180	55.21	20231031	5.97	N	220260	100	26 억		40218	N	N	3	N	00	N
127	20240308	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-350	5	-4.13	7252296780	889654	30.88	8250	8370	8000	11010	5930	8470	8151.30	0.15	0	-84322	9150	8810	8240	7900	7330	8980	8070	27	2540	100	5420	10	1	26558307	2157	56.39	3.66	12	3.35	144.00	2220.00	13670	20230330	-40.60	5180	20231031	56.76	9040	-10.18	20240220	5910	37.39	20240201	13670	-40.60	20230330	5180	56.76	20231031	5.97	N	220260	100	26 억		40218	N	N	3	N	00	N
128	20240308	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-340	5	-4.01	6308120500	773121	26.83	8250	8370	8000	11010	5930	8470	8158.72	0.15	0	-75026	9150	8810	8240	7900	7330	8980	8070	27	2540	100	5420	10	1	26558307	2159	56.46	3.66	12	2.91	144.00	2220.00	13670	20230330	-40.53	5180	20231031	56.95	9040	-10.07	20240220	5910	37.56	20240201	13670	-40.53	20230330	5180	56.95	20231031	5.97	N	220260	100	26 억		40218	N	N	3	N	00	N
129	20240308	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	-130	5	-1.53	1484091280	179208	6.22	8250	8360	8210	11010	5930	8470	8279.87	0.15	0	-15974	9150	8810	8240	7900	7330	8980	8070	27	2540	100	5420	10	1	26558307	2215	57.92	3.76	12	0.67	144.00	2220.00	13670	20230330	-38.99	5180	20231031	61.00	9040	-7.74	20240220	5910	41.12	20240201	13670	-38.99	20230330	5180	61.00	20231031	5.97	N	220260	100	26 억		40218	N	N	3	N	00	N
130	20240307	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	470	2	5.88	23490822610	2826760	595.17	7980	8580	7670	10400	5600	8000	8309.97	0.00	0	120025	8253	8126	8043	7916	7833	8085	7875	27	2400	100	5120	10	1	26558307	2249	58.82	3.82	12	10.64	144.00	2220.00	13670	20230330	-38.04	5180	20231031	63.51	9040	-6.31	20240220	5910	43.32	20240201	13670	-38.04	20230330	5180	63.51	20231031	5.71	N	220260	100	26 억		0	N	N	3	N	00	N
131	20240307	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	470	2	5.88	21734568710	2619369	551.51	7980	8580	7670	10400	5600	8000	8297.66	0.00	0	136847	8253	8126	8043	7916	7833	8085	7875	27	2400	100	5120	10	1	26558307	2249	58.82	3.82	12	9.86	144.00	2220.00	13670	20230330	-38.04	5180	20231031	63.51	9040	-6.31	20240220	5910	43.32	20240201	13670	-38.04	20230330	5180	63.51	20231031	5.71	N	220260	100	26 억		0	N	N	1	N	00	N
132	20240307	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	360	2	4.50	18150785390	2192957	461.73	7980	8580	7670	10400	5600	8000	8276.88	0.00	0	103900	8253	8126	8043	7916	7833	8085	7875	27	2400	100	5120	10	1	26558307	2220	58.06	3.77	12	8.26	144.00	2220.00	13670	20230330	-38.84	5180	20231031	61.39	9040	-7.52	20240220	5910	41.46	20240201	13670	-38.84	20230330	5180	61.39	20231031	5.71	N	220260	100	26 억		0	N	N	1	N	00	N
133	20240307	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	260	2	3.25	10998694720	1346443	283.49	7980	8450	7670	10400	5600	8000	8168.73	0.00	0	58611	8253	8126	8043	7916	7833	8085	7875	27	2400	100	5120	10	1	26558307	2194	57.36	3.72	12	5.07	144.00	2220.00	13670	20230330	-39.58	5180	20231031	59.46	9040	-8.63	20240220	5910	39.76	20240201	13670	-39.58	20230330	5180	59.46	20231031	5.71	N	220260	100	26 억		0	N	N	1	N	00	N
134	20240307	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	240	2	3.00	6405785790	795691	167.53	7980	8310	7670	10400	5600	8000	8050.61	0.00	0	89466	8253	8126	8043	7916	7833	8085	7875	27	2400	100	5120	10	1	26558307	2188	57.22	3.71	12	3.00	144.00	2220.00	13670	20230330	-39.72	5180	20231031	59.07	9040	-8.85	20240220	5910	39.42	20240201	13670	-39.72	20230330	5180	59.07	20231031	5.71	N	220260	100	26 억		0	N	N	1	N	00	N
135	20240307	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	160	2	2.00	4735827910	593031	124.86	7980	8310	7670	10400	5600	8000	7985.80	0.00	0	67330	8253	8126	8043	7916	7833	8085	7875	27	2400	100	5120	10	1	26558307	2167	56.67	3.68	12	2.23	144.00	2220.00	13670	20230330	-40.31	5180	20231031	57.53	9040	-9.73	20240220	5910	38.07	20240201	13670	-40.31	20230330	5180	57.53	20231031	5.71	N	220260	100	26 억		0	N	N	1	N	00	N
136	20240307	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-230	5	-2.88	1864364110	239929	50.52	7980	7980	7670	10400	5600	8000	7770.30	0.00	0	35895	8253	8126	8043	7916	7833	8085	7875	27	2400	100	5120	10	1	26558307	2064	53.96	3.50	12	0.90	144.00	2220.00	13670	20230330	-43.16	5180	20231031	50.00	9040	-14.05	20240220	5910	31.47	20240201	13670	-43.16	20230330	5180	50.00	20231031	5.71	N	220260	100	26 억		0	N	N	1	N	00	N
137	20240307	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-230	5	-2.88	570587670	72763	15.32	7980	7980	7720	10400	5600	8000	7841.32	0.00	0	4415	8253	8126	8043	7916	7833	8085	7875	27	2400	100	5120	10	1	26558307	2064	53.96	3.50	12	0.27	144.00	2220.00	13670	20230330	-43.16	5180	20231031	50.00	9040	-14.05	20240220	5910	31.47	20240201	13670	-43.16	20230330	5180	50.00	20231031	5.71	N	220260	100	26 억		0	N	N	1	N	00	N
138	20240306	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-210	5	-2.56	3760748480	467416	15.16	8140	8170	7960	10670	5750	8210	8045.75	0.00	0	-21347	8790	8500	8180	7890	7570	8645	8035	27	2460	100	5250	10	1	26558307	2125	55.56	3.60	12	1.76	144.00	2220.00	13670	20230330	-41.48	5180	20231031	54.44	9040	-11.50	20240220	5910	35.36	20240201	13670	-41.48	20230330	5180	54.44	20231031	5.98	N	220260	100	26 억		0	N	N	1	N	00	N
139	20240306	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-210	5	-2.56	3569075620	443437	14.38	8140	8170	7960	10670	5750	8210	8048.52	0.00	0	-19994	8790	8500	8180	7890	7570	8645	8035	27	2460	100	5250	10	1	26558307	2125	55.56	3.60	12	1.67	144.00	2220.00	13670	20230330	-41.48	5180	20231031	54.44	9040	-11.50	20240220	5910	35.36	20240201	13670	-41.48	20230330	5180	54.44	20231031	5.98	N	220260	100	26 억		0	N	N	2	N	00	N
140	20240306	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-170	5	-2.07	3296972770	409430	13.28	8140	8170	7960	10670	5750	8210	8052.44	0.00	0	-14831	8790	8500	8180	7890	7570	8645	8035	27	2460	100	5250	10	1	26558307	2135	55.83	3.62	12	1.54	144.00	2220.00	13670	20230330	-41.19	5180	20231031	55.21	9040	-11.06	20240220	5910	36.04	20240201	13670	-41.19	20230330	5180	55.21	20231031	5.98	N	220260	100	26 억		0	N	N	2	N	00	N
141	20240306	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-230	5	-2.80	3031763990	376225	12.20	8140	8170	7960	10670	5750	8210	8058.22	0.00	0	-12653	8790	8500	8180	7890	7570	8645	8035	27	2460	100	5250	10	1	26558307	2119	55.42	3.59	12	1.42	144.00	2220.00	13670	20230330	-41.62	5180	20231031	54.05	9040	-11.73	20240220	5910	35.03	20240201	13670	-41.62	20230330	5180	54.05	20231031	5.98	N	220260	100	26 억		0	N	N	2	N	00	N
142	20240306	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-200	5	-2.44	2785349520	345395	11.20	8140	8170	7960	10670	5750	8210	8064.07	0.00	0	-15132	8790	8500	8180	7890	7570	8645	8035	27	2460	100	5250	10	1	26558307	2127	55.62	3.61	12	1.30	144.00	2220.00	13670	20230330	-41.40	5180	20231031	54.63	9040	-11.39	20240220	5910	35.53	20240201	13670	-41.40	20230330	5180	54.63	20231031	5.98	N	220260	100	26 억		0	N	N	2	N	00	N
143	20240306	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-200	5	-2.44	2206060490	272919	8.85	8140	8170	8010	10670	5750	8210	8083.02	0.00	0	-13715	8790	8500	8180	7890	7570	8645	8035	27	2460	100	5250	10	1	26558307	2127	55.62	3.61	12	1.03	144.00	2220.00	13670	20230330	-41.40	5180	20231031	54.63	9040	-11.39	20240220	5910	35.53	20240201	13670	-41.40	20230330	5180	54.63	20231031	5.98	N	220260	100	26 억		0	N	N	2	N	00	N
144	20240306	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-130	5	-1.58	1733822720	214164	6.95	8140	8170	8030	10670	5750	8210	8095.55	0.00	0	-9900	8790	8500	8180	7890	7570	8645	8035	27	2460	100	5250	10	1	26558307	2146	56.11	3.64	12	0.81	144.00	2220.00	13670	20230330	-40.89	5180	20231031	55.98	9040	-10.62	20240220	5910	36.72	20240201	13670	-40.89	20230330	5180	55.98	20231031	5.98	N	220260	100	26 억		0	N	N	2	N	00	N
145	20240306	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-110	5	-1.34	546243900	67356	2.18	8140	8170	8070	10670	5750	8210	8109.19	0.00	0	-6464	8790	8500	8180	7890	7570	8645	8035	27	2460	100	5250	10	1	26558307	2151	56.25	3.65	12	0.25	144.00	2220.00	13670	20230330	-40.75	5180	20231031	56.37	9040	-10.40	20240220	5910	37.06	20240201	13670	-40.75	20230330	5180	56.37	20231031	5.98	N	220260	100	26 억		0	N	N	2	N	00	N
146	20240305	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	310	2	3.92	25317683640	3063745	120.11	7870	8470	7860	10270	5530	7900	8263.89	0.71	0	-243985	8606	8252	7856	7502	7106	8430	7680	27	2370	100	5050	10	1	26558307	2180	57.01	3.70	12	11.54	144.00	2220.00	13670	20230330	-39.94	5180	20231031	58.49	9040	-9.18	20240220	5910	38.92	20240201	13670	-39.94	20230330	5180	58.49	20231031	6.00	N	220260	100	26 억		187895	N	N	2	N	00	N
147	20240305	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	250	2	3.16	24588042210	2974775	116.62	7870	8470	7860	10270	5530	7900	8265.70	0.71	0	-248027	8606	8252	7856	7502	7106	8430	7680	27	2370	100	5050	10	1	26558307	2165	56.60	3.67	12	11.20	144.00	2220.00	13670	20230330	-40.38	5180	20231031	57.34	9040	-9.85	20240220	5910	37.90	20240201	13670	-40.38	20230330	5180	57.34	20231031	6.00	N	220260	100	26 억		187895	N	N	6	N	00	N
148	20240305	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	260	2	3.29	23288078690	2815000	110.35	7870	8470	7860	10270	5530	7900	8273.06	0.71	0	-260426	8606	8252	7856	7502	7106	8430	7680	27	2370	100	5050	10	1	26558307	2167	56.67	3.68	12	10.60	144.00	2220.00	13670	20230330	-40.31	5180	20231031	57.53	9040	-9.73	20240220	5910	38.07	20240201	13670	-40.31	20230330	5180	57.53	20231031	6.00	N	220260	100	26 억		187895	N	N	6	N	00	N
149	20240305	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	310	2	3.92	22473047310	2715601	106.46	7870	8470	7860	10270	5530	7900	8275.75	0.71	0	-251039	8606	8252	7856	7502	7106	8430	7680	27	2370	100	5050	10	1	26558307	2180	57.01	3.70	12	10.23	144.00	2220.00	13670	20230330	-39.94	5180	20231031	58.49	9040	-9.18	20240220	5910	38.92	20240201	13670	-39.94	20230330	5180	58.49	20231031	6.00	N	220260	100	26 억		187895	N	N	6	N	00	N
150	20240305	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	380	2	4.81	21444759980	2590753	101.56	7870	8470	7860	10270	5530	7900	8277.65	0.71	0	-266384	8606	8252	7856	7502	7106	8430	7680	27	2370	100	5050	10	1	26558307	2199	57.50	3.73	12	9.75	144.00	2220.00	13670	20230330	-39.43	5180	20231031	59.85	9040	-8.41	20240220	5910	40.10	20240201	13670	-39.43	20230330	5180	59.85	20231031	6.00	N	220260	100	26 억		187895	N	N	6	N	00	N
151	20240305	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	340	2	4.30	20037706190	2420886	94.90	7870	8470	7860	10270	5530	7900	8277.25	0.71	0	-273489	8606	8252	7856	7502	7106	8430	7680	27	2370	100	5050	10	1	26558307	2188	57.22	3.71	12	9.12	144.00	2220.00	13670	20230330	-39.72	5180	20231031	59.07	9040	-8.85	20240220	5910	39.42	20240201	13670	-39.72	20230330	5180	59.07	20231031	6.00	N	220260	100	26 억		187895	N	N	6	N	00	N
152	20240305	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	370	2	4.68	18509268100	2234800	87.61	7870	8470	7860	10270	5530	7900	8282.56	0.71	0	-264771	8606	8252	7856	7502	7106	8430	7680	27	2370	100	5050	10	1	26558307	2196	57.43	3.73	12	8.41	144.00	2220.00	13670	20230330	-39.50	5180	20231031	59.65	9040	-8.52	20240220	5910	39.93	20240201	13670	-39.50	20230330	5180	59.65	20231031	6.00	N	220260	100	26 억		187895	N	N	6	N	00	N
153	20240305	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	510	2	6.46	5067695270	609974	23.91	7870	8470	7860	10270	5530	7900	8309.08	0.71	0	47182	8606	8252	7856	7502	7106	8430	7680	27	2370	100	5050	10	1	26558307	2234	58.40	3.79	12	2.30	144.00	2220.00	13670	20230330	-38.48	5180	20231031	62.36	9040	-6.97	20240220	5910	42.30	20240201	13670	-38.48	20230330	5180	62.36	20231031	6.00	N	220260	100	26 억		187895	N	N	6	N	00	N
154	20240304	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	440	2	5.90	20167727540	2535975	788.43	7470	8210	7460	9690	5230	7460	7952.74	0.43	0	80259	7833	7646	7523	7336	7213	7585	7275	27	2230	100	4770	10	1	26558307	2098	54.86	3.56	12	9.55	144.00	2220.00	13670	20230330	-42.21	5180	20231031	52.51	9040	-12.61	20240220	5910	33.67	20240201	13670	-42.21	20230330	5180	52.51	20231031	5.99	N	220260	100	26 억		113249	N	N	6	N	00	N
155	20240304	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	520	2	6.97	19542649250	2457193	763.94	7470	8210	7460	9690	5230	7460	7953.24	0.43	0	76432	7833	7646	7523	7336	7213	7585	7275	27	2230	100	4770	10	1	26558307	2119	55.42	3.59	12	9.25	144.00	2220.00	13670	20230330	-41.62	5180	20231031	54.05	9040	-11.73	20240220	5910	35.03	20240201	13670	-41.62	20230330	5180	54.05	20231031	5.99	N	220260	100	26 억		113249	N	N	5	N	00	N
156	20240304	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	590	2	7.91	18546881910	2332446	725.16	7470	8210	7460	9690	5230	7460	7951.69	0.43	0	58282	7833	7646	7523	7336	7213	7585	7275	27	2230	100	4770	10	1	26558307	2138	55.90	3.63	12	8.78	144.00	2220.00	13670	20230330	-41.11	5180	20231031	55.41	9040	-10.95	20240220	5910	36.21	20240201	13670	-41.11	20230330	5180	55.41	20231031	5.99	N	220260	100	26 억		113249	N	N	5	N	00	N
157	20240304	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	620	2	8.31	17328374150	2181257	678.15	7470	8210	7460	9690	5230	7460	7944.22	0.43	0	27346	7833	7646	7523	7336	7213	7585	7275	27	2230	100	4770	10	1	26558307	2146	56.11	3.64	12	8.21	144.00	2220.00	13670	20230330	-40.89	5180	20231031	55.98	9040	-10.62	20240220	5910	36.72	20240201	13670	-40.89	20230330	5180	55.98	20231031	5.99	N	220260	100	26 억		113249	N	N	5	N	00	N
158	20240304	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	460	2	6.17	15921735370	2004618	623.24	7470	8210	7460	9690	5230	7460	7942.53	0.43	0	-7680	7833	7646	7523	7336	7213	7585	7275	27	2230	100	4770	10	1	26558307	2103	55.00	3.57	12	7.55	144.00	2220.00	13670	20230330	-42.06	5180	20231031	52.90	9040	-12.39	20240220	5910	34.01	20240201	13670	-42.06	20230330	5180	52.90	20231031	5.99	N	220260	100	26 억		113249	N	N	5	N	00	N
159	20240304	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	540	2	7.24	10115510480	1278238	397.40	7470	8210	7460	9690	5230	7460	7913.64	0.43	0	-11037	7833	7646	7523	7336	7213	7585	7275	27	2230	100	4770	10	1	26558307	2125	55.56	3.60	12	4.81	144.00	2220.00	13670	20230330	-41.48	5180	20231031	54.44	9040	-11.50	20240220	5910	35.36	20240201	13670	-41.48	20230330	5180	54.44	20231031	5.99	N	220260	100	26 억		113249	N	N	5	N	00	N
160	20240304	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	70	2	0.94	782871150	104079	32.36	7470	7590	7460	9690	5230	7460	7521.90	0.43	0	22566	7833	7646	7523	7336	7213	7585	7275	27	2230	100	4770	10	1	26558307	2000	52.29	3.39	12	0.39	144.00	2220.00	13670	20230330	-44.92	5180	20231031	45.37	9040	-16.70	20240220	5910	27.41	20240201	13670	-44.92	20230330	5180	45.37	20231031	5.99	N	220260	100	26 억		113249	N	N	5	N	00	N
161	20240304	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	90	2	1.21	186018260	24759	7.70	7470	7580	7470	9690	5230	7460	7513.19	0.43	0	4050	7833	7646	7523	7336	7213	7585	7275	27	2230	100	4770	10	1	26558307	2005	52.43	3.40	12	0.09	144.00	2220.00	13670	20230330	-44.77	5180	20231031	45.75	9040	-16.48	20240220	5910	27.75	20240201	13670	-44.77	20230330	5180	45.75	20231031	5.99	N	220260	100	26 억		113249	N	N	5	N	00	N