KissMeData/151860/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	160843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	-100	5	-1.06	1563460660	166168	60.97	9550	9550	9330	12280	6620	9450	9409.24	4.51	0	-11406	9943	9696	9563	9316	9183	9630	9250	201	2830	500	6610	10	1	36000000	3366	5.07	0.37	12	0.46	1844.00	24975.00	30600	20230421	-69.44	9240	20240319	1.19	11660	-19.81	20240213	9240	1.19	20240319	30600	-69.44	20230421	9240	1.19	20240319	6.63	N	151860	500	200 억		1621839	N	N	7	N	00	N
3	20240329	150846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	-100	5	-1.06	1461430590	155249	56.96	9550	9550	9340	12280	6620	9450	9413.46	4.51	0	-10670	9943	9696	9563	9316	9183	9630	9250	201	2830	500	6610	10	1	36000000	3366	5.07	0.37	12	0.43	1844.00	24975.00	30600	20230421	-69.44	9240	20240319	1.19	11660	-19.81	20240213	9240	1.19	20240319	30600	-69.44	20230421	9240	1.19	20240319	6.63	N	151860	500	200 억		1621839	N	N	50	N	00	N
4	20240329	140842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9370	-80	5	-0.85	1068024520	113196	41.53	9550	9550	9350	12280	6620	9450	9435.18	4.51	0	-5363	9943	9696	9563	9316	9183	9630	9250	201	2830	500	6610	10	1	36000000	3373	5.08	0.38	12	0.31	1844.00	24975.00	30600	20230421	-69.38	9240	20240319	1.41	11660	-19.64	20240213	9240	1.41	20240319	30600	-69.38	20230421	9240	1.41	20240319	6.63	N	151860	500	200 억		1621839	N	N	50	N	00	N
5	20240329	130829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9390	-60	5	-0.63	988977510	104765	38.44	9550	9550	9350	12280	6620	9450	9439.96	4.51	0	-4678	9943	9696	9563	9316	9183	9630	9250	201	2830	500	6610	10	1	36000000	3380	5.09	0.38	12	0.29	1844.00	24975.00	30600	20230421	-69.31	9240	20240319	1.62	11660	-19.47	20240213	9240	1.62	20240319	30600	-69.31	20230421	9240	1.62	20240319	6.63	N	151860	500	200 억		1621839	N	N	50	N	00	N
6	20240329	120839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9420	-30	5	-0.32	762599500	80612	29.58	9550	9550	9370	12280	6620	9450	9460.12	4.51	0	-2808	9943	9696	9563	9316	9183	9630	9250	201	2830	500	6610	10	1	36000000	3391	5.11	0.38	12	0.22	1844.00	24975.00	30600	20230421	-69.22	9240	20240319	1.95	11660	-19.21	20240213	9240	1.95	20240319	30600	-69.22	20230421	9240	1.95	20240319	6.63	N	151860	500	200 억		1621839	N	N	50	N	00	N
7	20240329	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9460	10	2	0.11	500002870	52738	19.35	9550	9550	9450	12280	6620	9450	9480.88	4.51	0	-1205	9943	9696	9563	9316	9183	9630	9250	201	2830	500	6610	10	1	36000000	3406	5.13	0.38	12	0.15	1844.00	24975.00	30600	20230421	-69.08	9240	20240319	2.38	11660	-18.87	20240213	9240	2.38	20240319	30600	-69.08	20230421	9240	2.38	20240319	6.63	N	151860	500	200 억		1621839	N	N	50	N	00	N
8	20240329	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	40	2	0.42	336393570	35449	13.01	9550	9550	9450	12280	6620	9450	9489.51	4.51	0	-592	9943	9696	9563	9316	9183	9630	9250	201	2830	500	6610	10	1	36000000	3416	5.15	0.38	12	0.10	1844.00	24975.00	30600	20230421	-68.99	9240	20240319	2.71	11660	-18.61	20240213	9240	2.71	20240319	30600	-68.99	20230421	9240	2.71	20240319	6.63	N	151860	500	200 억		1621839	N	N	50	N	00	N
9	20240329	090828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9500	50	2	0.53	115484300	12171	4.47	9550	9550	9460	12280	6620	9450	9488.48	4.51	0	-350	9943	9696	9563	9316	9183	9630	9250	201	2830	500	6610	10	1	36000000	3420	5.15	0.38	12	0.03	1844.00	24975.00	30600	20230421	-68.95	9240	20240319	2.81	11660	-18.52	20240213	9240	2.81	20240319	30600	-68.95	20230421	9240	2.81	20240319	6.63	N	151860	500	200 억		1621839	N	N	50	N	00	N
10	20240328	160835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9450	-260	5	-2.68	2588897680	271386	123.56	9730	9810	9430	12620	6800	9710	9539.66	4.62	0	-41168	10096	9902	9796	9602	9496	9850	9550	201	2910	500	6790	10	1	36000000	3402	0.70	0.41	12	0.75	13572.00	22772.00	30600	20230421	-69.12	9240	20240319	2.27	11660	-18.95	20240213	9240	2.27	20240319	30600	-69.12	20230421	9240	2.27	20240319	6.80	N	151860	500	200 억		1663686	N	N	50	N	00	N
11	20240328	150834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	-220	5	-2.27	2476846780	259548	118.17	9730	9810	9430	12620	6800	9710	9542.92	4.62	0	-40687	10096	9902	9796	9602	9496	9850	9550	201	2910	500	6790	10	1	36000000	3416	0.70	0.42	12	0.72	13572.00	22772.00	30600	20230421	-68.99	9240	20240319	2.71	11660	-18.61	20240213	9240	2.71	20240319	30600	-68.99	20230421	9240	2.71	20240319	6.80	N	151860	500	200 억		1663686	N	N	0	N	00	N
12	20240328	140825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9470	-240	5	-2.47	2213512470	231790	105.53	9730	9810	9430	12620	6800	9710	9549.65	4.62	0	-35825	10096	9902	9796	9602	9496	9850	9550	201	2910	500	6790	10	1	36000000	3409	0.70	0.42	12	0.64	13572.00	22772.00	30600	20230421	-69.05	9240	20240319	2.49	11660	-18.78	20240213	9240	2.49	20240319	30600	-69.05	20230421	9240	2.49	20240319	6.80	N	151860	500	200 억		1663686	N	N	0	N	00	N
13	20240328	130824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9520	-190	5	-1.96	1832893540	191576	87.22	9730	9810	9440	12620	6800	9710	9567.45	4.62	0	-32425	10096	9902	9796	9602	9496	9850	9550	201	2910	500	6790	10	1	36000000	3427	0.70	0.42	12	0.53	13572.00	22772.00	30600	20230421	-68.89	9240	20240319	3.03	11660	-18.35	20240213	9240	3.03	20240319	30600	-68.89	20230421	9240	3.03	20240319	6.80	N	151860	500	200 억		1663686	N	N	0	N	00	N
14	20240328	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9470	-240	5	-2.47	1562496510	163081	74.25	9730	9810	9460	12620	6800	9710	9581.11	4.62	0	-28780	10096	9902	9796	9602	9496	9850	9550	201	2910	500	6790	10	1	36000000	3409	0.70	0.42	12	0.45	13572.00	22772.00	30600	20230421	-69.05	9240	20240319	2.49	11660	-18.78	20240213	9240	2.49	20240319	30600	-69.05	20230421	9240	2.49	20240319	6.80	N	151860	500	200 억		1663686	N	N	0	N	00	N
15	20240328	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9530	-180	5	-1.85	1085483480	112911	51.41	9730	9810	9530	12620	6800	9710	9613.62	4.62	0	-23679	10096	9902	9796	9602	9496	9850	9550	201	2910	500	6790	10	1	36000000	3431	0.70	0.42	12	0.31	13572.00	22772.00	30600	20230421	-68.86	9240	20240319	3.14	11660	-18.27	20240213	9240	3.14	20240319	30600	-68.86	20230421	9240	3.14	20240319	6.80	N	151860	500	200 억		1663686	N	N	0	N	00	N
16	20240328	100827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9590	-120	5	-1.24	624631740	64688	29.45	9730	9810	9580	12620	6800	9710	9656.07	4.62	0	-11910	10096	9902	9796	9602	9496	9850	9550	201	2910	500	6790	10	1	36000000	3452	0.71	0.42	12	0.18	13572.00	22772.00	30600	20230421	-68.66	9240	20240319	3.79	11660	-17.75	20240213	9240	3.79	20240319	30600	-68.66	20230421	9240	3.79	20240319	6.80	N	151860	500	200 억		1663686	N	N	0	N	00	N
17	20240328	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-10	5	-0.10	153792860	15848	7.22	9730	9810	9660	12620	6800	9710	9704.24	4.62	0	2267	10096	9902	9796	9602	9496	9850	9550	201	2910	500	6790	10	1	36000000	3492	0.71	0.43	12	0.04	13572.00	22772.00	30600	20230421	-68.30	9240	20240319	4.98	11660	-16.81	20240213	9240	4.98	20240319	30600	-68.30	20230421	9240	4.98	20240319	6.80	N	151860	500	200 억		1663686	N	N	0	N	00	N
18	20240327	160837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	-110	5	-1.12	2127215030	217145	66.68	9890	9990	9690	12760	6880	9820	9796.41	4.74	0	-41921	10193	10006	9823	9636	9453	10100	9730	201	2940	500	6870	10	1	36000000	3496	0.72	0.43	12	0.60	13572.00	22772.00	30600	20230421	-68.27	9240	20240319	5.09	11660	-16.72	20240213	9240	5.09	20240319	30600	-68.27	20230421	9240	5.09	20240319	6.77	N	151860	500	200 억		1705607	N	N	0	N	00	N
19	20240327	150840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	-100	5	-1.02	2047422160	208933	64.16	9890	9990	9690	12760	6880	9820	9799.42	4.74	0	-39341	10193	10006	9823	9636	9453	10100	9730	201	2940	500	6870	10	1	36000000	3499	0.72	0.43	12	0.58	13572.00	22772.00	30600	20230421	-68.24	9240	20240319	5.19	11660	-16.64	20240213	9240	5.19	20240319	30600	-68.24	20230421	9240	5.19	20240319	6.77	N	151860	500	200 억		1705607	N	N	0	N	00	N
20	20240327	140839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9750	-70	5	-0.71	1806085800	184139	56.55	9890	9990	9690	12760	6880	9820	9808.27	4.74	0	-22882	10193	10006	9823	9636	9453	10100	9730	201	2940	500	6870	10	1	36000000	3510	0.72	0.43	12	0.51	13572.00	22772.00	30600	20230421	-68.14	9240	20240319	5.52	11660	-16.38	20240213	9240	5.52	20240319	30600	-68.14	20230421	9240	5.52	20240319	6.77	N	151860	500	200 억		1705607	N	N	0	N	00	N
21	20240327	130838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	-110	5	-1.12	1580601400	160933	49.42	9890	9990	9700	12760	6880	9820	9821.49	4.74	0	-9791	10193	10006	9823	9636	9453	10100	9730	201	2940	500	6870	10	1	36000000	3496	0.72	0.43	12	0.45	13572.00	22772.00	30600	20230421	-68.27	9240	20240319	5.09	11660	-16.72	20240213	9240	5.09	20240319	30600	-68.27	20230421	9240	5.09	20240319	6.77	N	151860	500	200 억		1705607	N	N	0	N	00	N
22	20240327	120838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9760	-60	5	-0.61	1183655400	120186	36.91	9890	9990	9740	12760	6880	9820	9848.53	4.74	0	-167	10193	10006	9823	9636	9453	10100	9730	201	2940	500	6870	10	1	36000000	3514	0.72	0.43	12	0.33	13572.00	22772.00	30600	20230421	-68.10	9240	20240319	5.63	11660	-16.30	20240213	9240	5.63	20240319	30600	-68.10	20230421	9240	5.63	20240319	6.77	N	151860	500	200 억		1705607	N	N	0	N	00	N
23	20240327	110836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9780	-40	5	-0.41	1030117230	104451	32.08	9890	9990	9750	12760	6880	9820	9862.21	4.74	0	2228	10193	10006	9823	9636	9453	10100	9730	201	2940	500	6870	10	1	36000000	3521	0.72	0.43	12	0.29	13572.00	22772.00	30600	20230421	-68.04	9240	20240319	5.84	11660	-16.12	20240213	9240	5.84	20240319	30600	-68.04	20230421	9240	5.84	20240319	6.77	N	151860	500	200 억		1705607	N	N	0	N	00	N
24	20240327	100832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9800	-20	5	-0.20	702376640	70986	21.80	9890	9990	9780	12760	6880	9820	9894.58	4.74	0	5103	10193	10006	9823	9636	9453	10100	9730	201	2940	500	6870	10	1	36000000	3528	0.72	0.43	12	0.20	13572.00	22772.00	30600	20230421	-67.97	9240	20240319	6.06	11660	-15.95	20240213	9240	6.06	20240319	30600	-67.97	20230421	9240	6.06	20240319	6.77	N	151860	500	200 억		1705607	N	N	0	N	00	N
25	20240327	090838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9950	130	2	1.32	236796620	23879	7.33	9890	9960	9830	12760	6880	9820	9916.52	4.74	0	5858	10193	10006	9823	9636	9453	10100	9730	201	2940	500	6870	10	1	36000000	3582	0.73	0.44	12	0.07	13572.00	22772.00	30600	20230421	-67.48	9240	20240319	7.68	11660	-14.67	20240213	9240	7.68	20240319	30600	-67.48	20230421	9240	7.68	20240319	6.77	N	151860	500	200 억		1705607	N	N	0	N	00	N
26	20240326	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9820	160	2	1.66	3200922010	323905	183.03	9640	10010	9640	12550	6770	9660	9882.33	4.57	0	56981	9880	9770	9670	9560	9460	9720	9510	201	2890	500	6760	10	1	36000000	3535	0.72	0.43	12	0.90	13572.00	22772.00	30600	20230421	-67.91	9240	20240319	6.28	11660	-15.78	20240213	9240	6.28	20240319	30600	-67.91	20230421	9240	6.28	20240319	6.82	N	151860	500	200 억		1645670	N	N	39	N	00	N
27	20240326	150827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9810	150	2	1.55	3052459230	308773	174.48	9640	10010	9640	12550	6770	9660	9885.77	4.57	0	54907	9880	9770	9670	9560	9460	9720	9510	201	2890	500	6760	10	1	36000000	3532	0.72	0.43	12	0.86	13572.00	22772.00	30600	20230421	-67.94	9240	20240319	6.17	11660	-15.87	20240213	9240	6.17	20240319	30600	-67.94	20230421	9240	6.17	20240319	6.82	N	151860	500	200 억		1645670	N	N	39	N	00	N
28	20240326	140824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9900	240	2	2.48	2728118420	275780	155.84	9640	10010	9640	12550	6770	9660	9892.37	4.57	0	51680	9880	9770	9670	9560	9460	9720	9510	201	2890	500	6760	10	1	36000000	3564	0.73	0.43	12	0.77	13572.00	22772.00	30600	20230421	-67.65	9240	20240319	7.14	11660	-15.09	20240213	9240	7.14	20240319	30600	-67.65	20230421	9240	7.14	20240319	6.82	N	151860	500	200 억		1645670	N	N	39	N	00	N
29	20240326	130821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9880	220	2	2.28	2520006640	254722	143.94	9640	10010	9640	12550	6770	9660	9893.16	4.57	0	49049	9880	9770	9670	9560	9460	9720	9510	201	2890	500	6760	10	1	36000000	3557	0.73	0.43	12	0.71	13572.00	22772.00	30600	20230421	-67.71	9240	20240319	6.93	11660	-15.27	20240213	9240	6.93	20240319	30600	-67.71	20230421	9240	6.93	20240319	6.82	N	151860	500	200 억		1645670	N	N	39	N	00	N
30	20240326	120822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9910	250	2	2.59	2333415820	235867	133.28	9640	10010	9640	12550	6770	9660	9892.93	4.57	0	48073	9880	9770	9670	9560	9460	9720	9510	201	2890	500	6760	10	1	36000000	3568	0.73	0.44	12	0.66	13572.00	22772.00	30600	20230421	-67.61	9240	20240319	7.25	11660	-15.01	20240213	9240	7.25	20240319	30600	-67.61	20230421	9240	7.25	20240319	6.82	N	151860	500	200 억		1645670	N	N	39	N	00	N
31	20240326	110817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9940	280	2	2.90	2048981570	207230	117.10	9640	10010	9640	12550	6770	9660	9887.48	4.57	0	46180	9880	9770	9670	9560	9460	9720	9510	201	2890	500	6760	10	1	36000000	3578	0.73	0.44	12	0.58	13572.00	22772.00	30600	20230421	-67.52	9240	20240319	7.58	11660	-14.75	20240213	9240	7.58	20240319	30600	-67.52	20230421	9240	7.58	20240319	6.82	N	151860	500	200 억		1645670	N	N	39	N	00	N
32	20240326	100827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9870	210	2	2.17	1322108280	134067	75.76	9640	9960	9640	12550	6770	9660	9861.55	4.57	0	34285	9880	9770	9670	9560	9460	9720	9510	201	2890	500	6760	10	1	36000000	3553	0.73	0.43	12	0.37	13572.00	22772.00	30600	20230421	-67.75	9240	20240319	6.82	11660	-15.35	20240213	9240	6.82	20240319	30600	-67.75	20230421	9240	6.82	20240319	6.82	N	151860	500	200 억		1645670	N	N	39	N	00	N
33	20240326	090826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	60	2	0.62	80024070	8285	4.68	9640	9730	9640	12550	6770	9660	9658.91	4.57	0	2239	9880	9770	9670	9560	9460	9720	9510	201	2890	500	6760	10	1	36000000	3499	0.72	0.43	12	0.02	13572.00	22772.00	30600	20230421	-68.24	9240	20240319	5.19	11660	-16.64	20240213	9240	5.19	20240319	30600	-68.24	20230421	9240	5.19	20240319	6.82	N	151860	500	200 억		1645670	N	N	39	N	00	N
34	20240325	160854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9660	10	2	0.10	1687179430	174665	62.06	9690	9780	9570	12540	6760	9650	9659.52	4.59	0	-4916	9956	9802	9716	9562	9476	9760	9520	201	2890	500	6750	10	1	36000000	3478	0.71	0.42	12	0.49	13572.00	22772.00	30600	20230421	-68.43	9240	20240319	4.55	11660	-17.15	20240213	9240	4.55	20240319	30600	-68.43	20230421	9240	4.55	20240319	6.76	N	151860	500	200 억		1650602	N	N	39	N	00	N
35	20240325	150856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	0	3	0.00	1564607460	161955	57.55	9690	9780	9570	12540	6760	9650	9660.75	4.59	0	-5437	9956	9802	9716	9562	9476	9760	9520	201	2890	500	6750	10	1	36000000	3474	0.71	0.42	12	0.45	13572.00	22772.00	30600	20230421	-68.46	9240	20240319	4.44	11660	-17.24	20240213	9240	4.44	20240319	30600	-68.46	20230421	9240	4.44	20240319	6.76	N	151860	500	200 억		1650602	N	N	6	N	00	N
36	20240325	140853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	0	3	0.00	1440742060	149121	52.99	9690	9780	9570	12540	6760	9650	9661.56	4.59	0	-4563	9956	9802	9716	9562	9476	9760	9520	201	2890	500	6750	10	1	36000000	3474	0.71	0.42	12	0.41	13572.00	22772.00	30600	20230421	-68.46	9240	20240319	4.44	11660	-17.24	20240213	9240	4.44	20240319	30600	-68.46	20230421	9240	4.44	20240319	6.76	N	151860	500	200 억		1650602	N	N	6	N	00	N
37	20240325	130855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	0	3	0.00	1300569040	134584	47.82	9690	9780	9570	12540	6760	9650	9663.62	4.59	0	-4512	9956	9802	9716	9562	9476	9760	9520	201	2890	500	6750	10	1	36000000	3474	0.71	0.42	12	0.37	13572.00	22772.00	30600	20230421	-68.46	9240	20240319	4.44	11660	-17.24	20240213	9240	4.44	20240319	30600	-68.46	20230421	9240	4.44	20240319	6.76	N	151860	500	200 억		1650602	N	N	6	N	00	N
38	20240325	120858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	60	2	0.62	1172872530	121390	43.13	9690	9780	9570	12540	6760	9650	9662.02	4.59	0	-5478	9956	9802	9716	9562	9476	9760	9520	201	2890	500	6750	10	1	36000000	3496	0.72	0.43	12	0.34	13572.00	22772.00	30600	20230421	-68.27	9240	20240319	5.09	11660	-16.72	20240213	9240	5.09	20240319	30600	-68.27	20230421	9240	5.09	20240319	6.76	N	151860	500	200 억		1650602	N	N	6	N	00	N
39	20240325	110855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	50	2	0.52	1048345770	108567	38.58	9690	9780	9570	12540	6760	9650	9656.21	4.59	0	-5391	9956	9802	9716	9562	9476	9760	9520	201	2890	500	6750	10	1	36000000	3492	0.71	0.43	12	0.30	13572.00	22772.00	30600	20230421	-68.30	9240	20240319	4.98	11660	-16.81	20240213	9240	4.98	20240319	30600	-68.30	20230421	9240	4.98	20240319	6.76	N	151860	500	200 억		1650602	N	N	6	N	00	N
40	20240325	100856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9610	-40	5	-0.41	672222870	69771	24.79	9690	9720	9570	12540	6760	9650	9634.70	4.59	0	-4176	9956	9802	9716	9562	9476	9760	9520	201	2890	500	6750	10	1	36000000	3460	0.71	0.42	12	0.19	13572.00	22772.00	30600	20230421	-68.59	9240	20240319	4.00	11660	-17.58	20240213	9240	4.00	20240319	30600	-68.59	20230421	9240	4.00	20240319	6.76	N	151860	500	200 억		1650602	N	N	6	N	00	N
41	20240325	090859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	30	2	0.31	121838910	12572	4.47	9690	9720	9670	12540	6760	9650	9691.29	4.59	0	-2806	9956	9802	9716	9562	9476	9760	9520	201	2890	500	6750	10	1	36000000	3485	0.71	0.43	12	0.03	13572.00	22772.00	30600	20230421	-68.37	9240	20240319	4.76	11660	-16.98	20240213	9240	4.76	20240319	30600	-68.37	20230421	9240	4.76	20240319	6.76	N	151860	500	200 억		1650602	N	N	6	N	00	N
42	20240322	160857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9650	-180	5	-1.83	2666048720	274479	96.36	9860	9870	9630	12770	6890	9830	9713.19	4.72	0	-47499	10163	9996	9903	9736	9643	9950	9690	201	2940	500	6880	10	1	36000000	3474	0.71	0.42	12	0.76	13572.00	22772.00	30600	20230421	-68.46	9240	20240319	4.44	11660	-17.24	20240213	9240	4.44	20240319	30600	-68.46	20230421	9240	4.44	20240319	6.84	N	151860	500	200 억		1698101	N	N	6	N	00	N
43	20240322	150859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9680	-150	5	-1.53	2465526720	253726	89.08	9860	9870	9630	12770	6890	9830	9717.26	4.72	0	-44161	10163	9996	9903	9736	9643	9950	9690	201	2940	500	6880	10	1	36000000	3485	0.71	0.43	12	0.70	13572.00	22772.00	30600	20230421	-68.37	9240	20240319	4.76	11660	-16.98	20240213	9240	4.76	20240319	30600	-68.37	20230421	9240	4.76	20240319	6.84	N	151860	500	200 억		1698101	N	N	6	N	00	N
44	20240322	140848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	-110	5	-1.12	2005738910	206319	72.43	9860	9870	9630	12770	6890	9830	9721.52	4.72	0	-38197	10163	9996	9903	9736	9643	9950	9690	201	2940	500	6880	10	1	36000000	3499	0.72	0.43	12	0.57	13572.00	22772.00	30600	20230421	-68.24	9240	20240319	5.19	11660	-16.64	20240213	9240	5.19	20240319	30600	-68.24	20230421	9240	5.19	20240319	6.84	N	151860	500	200 억		1698101	N	N	6	N	00	N
45	20240322	130853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	-110	5	-1.12	1754547450	180501	63.37	9860	9870	9630	12770	6890	9830	9720.40	4.72	0	-32656	10163	9996	9903	9736	9643	9950	9690	201	2940	500	6880	10	1	36000000	3499	0.72	0.43	12	0.50	13572.00	22772.00	30600	20230421	-68.24	9240	20240319	5.19	11660	-16.64	20240213	9240	5.19	20240319	30600	-68.24	20230421	9240	5.19	20240319	6.84	N	151860	500	200 억		1698101	N	N	6	N	00	N
46	20240322	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9710	-120	5	-1.22	1598637290	164453	57.73	9860	9870	9630	12770	6890	9830	9720.90	4.72	0	-28577	10163	9996	9903	9736	9643	9950	9690	201	2940	500	6880	10	1	36000000	3496	0.72	0.43	12	0.46	13572.00	22772.00	30600	20230421	-68.27	9240	20240319	5.09	11660	-16.72	20240213	9240	5.09	20240319	30600	-68.27	20230421	9240	5.09	20240319	6.84	N	151860	500	200 억		1698101	N	N	6	N	00	N
47	20240322	110856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9700	-130	5	-1.32	1379525530	141828	49.79	9860	9870	9630	12770	6890	9830	9726.71	4.72	0	-27437	10163	9996	9903	9736	9643	9950	9690	201	2940	500	6880	10	1	36000000	3492	0.71	0.43	12	0.39	13572.00	22772.00	30600	20230421	-68.30	9240	20240319	4.98	11660	-16.81	20240213	9240	4.98	20240319	30600	-68.30	20230421	9240	4.98	20240319	6.84	N	151860	500	200 억		1698101	N	N	6	N	00	N
48	20240322	100849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9750	-80	5	-0.81	680468440	69674	24.46	9860	9870	9710	12770	6890	9830	9766.42	4.72	0	-18285	10163	9996	9903	9736	9643	9950	9690	201	2940	500	6880	10	1	36000000	3510	0.72	0.43	12	0.19	13572.00	22772.00	30600	20230421	-68.14	9240	20240319	5.52	11660	-16.38	20240213	9240	5.52	20240319	30600	-68.14	20230421	9240	5.52	20240319	6.84	N	151860	500	200 억		1698101	N	N	6	N	00	N
49	20240322	090847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9830	0	3	0.00	106149590	10782	3.79	9860	9870	9820	12770	6890	9830	9845.14	4.72	0	-5009	10163	9996	9903	9736	9643	9950	9690	201	2940	500	6880	10	1	36000000	3539	0.72	0.43	12	0.03	13572.00	22772.00	30600	20230421	-67.88	9240	20240319	6.39	11660	-15.69	20240213	9240	6.39	20240319	30600	-67.88	20230421	9240	6.39	20240319	6.84	N	151860	500	200 억		1698101	N	N	6	N	00	N
50	20240321	160854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9830	-110	5	-1.11	2727622560	275294	78.11	9930	10070	9810	12920	6960	9940	9908.01	4.83	0	-38448	10293	10116	9933	9756	9573	10205	9845	201	2980	500	6950	10	1	36000000	3539	0.72	0.43	12	0.76	13572.00	22772.00	30600	20230421	-67.88	9240	20240319	6.39	11660	-15.69	20240213	9240	6.39	20240319	30600	-67.88	20230421	9240	6.39	20240319	6.78	N	151860	500	200 억		1737145	N	N	6	N	00	N
51	20240321	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9840	-100	5	-1.01	2521879900	254378	72.17	9930	10070	9810	12920	6960	9940	9913.87	4.83	0	-32083	10293	10116	9933	9756	9573	10205	9845	201	2980	500	6950	10	1	36000000	3542	0.73	0.43	12	0.71	13572.00	22772.00	30600	20230421	-67.84	9240	20240319	6.49	11660	-15.61	20240213	9240	6.49	20240319	30600	-67.84	20230421	9240	6.49	20240319	6.78	N	151860	500	200 억		1737145	N	N	2	N	00	N
52	20240321	140850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9910	-30	5	-0.30	1949411570	196254	55.68	9930	10070	9850	12920	6960	9940	9933.09	4.83	0	-25133	10293	10116	9933	9756	9573	10205	9845	201	2980	500	6950	10	1	36000000	3568	0.73	0.44	12	0.55	13572.00	22772.00	30600	20230421	-67.61	9240	20240319	7.25	11660	-15.01	20240213	9240	7.25	20240319	30600	-67.61	20230421	9240	7.25	20240319	6.78	N	151860	500	200 억		1737145	N	N	2	N	00	N
53	20240321	130838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9910	-30	5	-0.30	1821952390	183390	52.03	9930	10070	9850	12920	6960	9940	9934.84	4.83	0	-22540	10293	10116	9933	9756	9573	10205	9845	201	2980	500	6950	10	1	36000000	3568	0.73	0.44	12	0.51	13572.00	22772.00	30600	20230421	-67.61	9240	20240319	7.25	11660	-15.01	20240213	9240	7.25	20240319	30600	-67.61	20230421	9240	7.25	20240319	6.78	N	151860	500	200 억		1737145	N	N	2	N	00	N
54	20240321	120852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9860	-80	5	-0.80	1501665960	151037	42.85	9930	10070	9850	12920	6960	9940	9942.38	4.83	0	-17761	10293	10116	9933	9756	9573	10205	9845	201	2980	500	6950	10	1	36000000	3550	0.73	0.43	12	0.42	13572.00	22772.00	30600	20230421	-67.78	9240	20240319	6.71	11660	-15.44	20240213	9240	6.71	20240319	30600	-67.78	20230421	9240	6.71	20240319	6.78	N	151860	500	200 억		1737145	N	N	2	N	00	N
55	20240321	110847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9940	0	3	0.00	984893760	98841	28.04	9930	10070	9930	12920	6960	9940	9964.50	4.83	0	-11477	10293	10116	9933	9756	9573	10205	9845	201	2980	500	6950	10	1	36000000	3578	0.73	0.44	12	0.27	13572.00	22772.00	30600	20230421	-67.52	9240	20240319	7.58	11660	-14.75	20240213	9240	7.58	20240319	30600	-67.52	20230421	9240	7.58	20240319	6.78	N	151860	500	200 억		1737145	N	N	2	N	00	N
56	20240321	100853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10000	60	2	0.60	636378690	63837	18.11	9930	10070	9930	12920	6960	9940	9968.95	4.83	0	-5393	10293	10116	9933	9756	9573	10205	9845	201	2980	500	6950	10	1	36000000	3600	0.74	0.44	12	0.18	13572.00	22772.00	30600	20230421	-67.32	9240	20240319	8.23	11660	-14.24	20240213	9240	8.23	20240319	30600	-67.32	20230421	9240	8.23	20240319	6.78	N	151860	500	200 억		1737145	N	N	2	N	00	N
57	20240321	090855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9960	20	2	0.20	256812480	25763	7.31	9930	10070	9930	12920	6960	9940	9968.62	4.83	0	-859	10293	10116	9933	9756	9573	10205	9845	201	2980	500	6950	10	1	36000000	3586	0.73	0.44	12	0.07	13572.00	22772.00	30600	20230421	-67.45	9240	20240319	7.79	11660	-14.58	20240213	9240	7.79	20240319	30600	-67.45	20230421	9240	7.79	20240319	6.78	N	151860	500	200 억		1737145	N	N	2	N	00	N
58	20240320	160843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9940	60	2	0.61	3414403540	344409	14.92	9920	10110	9750	12840	6920	9880	9913.87	4.75	0	25579	11306	10592	9916	9202	8526	10255	8865	201	2960	500	6910	10	1	36000000	3578	0.73	0.44	12	0.96	13572.00	22772.00	30600	20230421	-67.52	9240	20240319	7.58	11660	-14.75	20240213	9240	7.58	20240319	30600	-67.52	20230421	9240	7.58	20240319	6.77	N	151860	500	200 억		1710567	N	N	2	N	00	N
59	20240320	150845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9940	60	2	0.61	3221786250	325022	14.08	9920	10110	9750	12840	6920	9880	9912.66	4.75	0	24576	11306	10592	9916	9202	8526	10255	8865	201	2960	500	6910	10	1	36000000	3578	0.73	0.44	12	0.90	13572.00	22772.00	30600	20230421	-67.52	9240	20240319	7.58	11660	-14.75	20240213	9240	7.58	20240319	30600	-67.52	20230421	9240	7.58	20240319	6.77	N	151860	500	200 억		1710567	N	N	19	N	00	N
60	20240320	140848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9940	60	2	0.61	2934094270	296085	12.82	9920	10110	9750	12840	6920	9880	9909.78	4.75	0	16519	11306	10592	9916	9202	8526	10255	8865	201	2960	500	6910	10	1	36000000	3578	0.73	0.44	12	0.82	13572.00	22772.00	30600	20230421	-67.52	9240	20240319	7.58	11660	-14.75	20240213	9240	7.58	20240319	30600	-67.52	20230421	9240	7.58	20240319	6.77	N	151860	500	200 억		1710567	N	N	19	N	00	N
61	20240320	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9990	110	2	1.11	2450564600	247411	10.72	9920	10110	9750	12840	6920	9880	9904.98	4.75	0	12853	11306	10592	9916	9202	8526	10255	8865	201	2960	500	6910	10	1	36000000	3596	0.74	0.44	12	0.69	13572.00	22772.00	30600	20230421	-67.35	9240	20240319	8.12	11660	-14.32	20240213	9240	8.12	20240319	30600	-67.35	20230421	9240	8.12	20240319	6.77	N	151860	500	200 억		1710567	N	N	19	N	00	N
62	20240320	120842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9900	20	2	0.20	1672562690	169664	7.35	9920	9960	9750	12840	6920	9880	9857.90	4.75	0	-14190	11306	10592	9916	9202	8526	10255	8865	201	2960	500	6910	10	1	36000000	3564	0.73	0.43	12	0.47	13572.00	22772.00	30600	20230421	-67.65	9240	20240319	7.14	11660	-15.09	20240213	9240	7.14	20240319	30600	-67.65	20230421	9240	7.14	20240319	6.77	N	151860	500	200 억		1710567	N	N	19	N	00	N
63	20240320	110844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9830	-50	5	-0.51	1292431570	130906	5.67	9920	9960	9770	12840	6920	9880	9872.90	4.75	0	-13214	11306	10592	9916	9202	8526	10255	8865	201	2960	500	6910	10	1	36000000	3539	0.72	0.43	12	0.36	13572.00	22772.00	30600	20230421	-67.88	9240	20240319	6.39	11660	-15.69	20240213	9240	6.39	20240319	30600	-67.88	20230421	9240	6.39	20240319	6.77	N	151860	500	200 억		1710567	N	N	19	N	00	N
64	20240320	100838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9910	30	2	0.30	918278350	93102	4.03	9920	9960	9770	12840	6920	9880	9862.88	4.75	0	-8162	11306	10592	9916	9202	8526	10255	8865	201	2960	500	6910	10	1	36000000	3568	0.73	0.44	12	0.26	13572.00	22772.00	30600	20230421	-67.61	9240	20240319	7.25	11660	-15.01	20240213	9240	7.25	20240319	30600	-67.61	20230421	9240	7.25	20240319	6.77	N	151860	500	200 억		1710567	N	N	19	N	00	N
65	20240320	090842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9870	-10	5	-0.10	329419650	33237	1.44	9920	9960	9870	12840	6920	9880	9912.62	4.75	0	-9968	11306	10592	9916	9202	8526	10255	8865	201	2960	500	6910	10	1	36000000	3553	0.73	0.43	12	0.09	13572.00	22772.00	30600	20230421	-67.75	9240	20240319	6.82	11660	-15.35	20240213	9240	6.82	20240319	30600	-67.75	20230421	9240	6.82	20240319	6.77	N	151860	500	200 억		1710567	N	N	19	N	00	N
66	20240319	160833	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9880	-520	5	-5.00	22242382270	2287282	1572.69	10410	10630	9240	13520	7280	10400	9724.30	4.82	0	-27683	10566	10482	10386	10302	10206	10435	10255	201	3120	500	7280	10	1	36000000	3557	0.73	0.43	12	6.35	13572.00	22772.00	30600	20230421	-67.71	9240	20240319	6.93	11660	-15.27	20240213	9240	6.93	20240319	30600	-67.71	20230421	9240	6.93	20240319	6.78	N	151860	500	200 억		1734441	N	N	19	N	00	N
67	20240319	150844	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9870	-530	5	-5.10	21768597770	2239250	1539.66	10410	10630	9240	13520	7280	10400	9721.38	4.82	0	-24634	10566	10482	10386	10302	10206	10435	10255	201	3120	500	7280	10	1	36000000	3553	0.73	0.43	12	6.22	13572.00	22772.00	30600	20230421	-67.75	9240	20240319	6.82	11660	-15.35	20240213	9240	6.82	20240319	30600	-67.75	20230421	9240	6.82	20240319	6.78	N	151860	500	200 억		1734441	N	N	3	N	00	N
68	20240319	140843	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9810	-590	5	-5.67	19154933550	1976373	1358.91	10410	10630	9240	13520	7280	10400	9691.96	4.82	0	-41494	10566	10482	10386	10302	10206	10435	10255	201	3120	500	7280	10	1	36000000	3532	0.72	0.43	12	5.49	13572.00	22772.00	30600	20230421	-67.94	9240	20240319	6.17	11660	-15.87	20240213	9240	6.17	20240319	30600	-67.94	20230421	9240	6.17	20240319	6.78	N	151860	500	200 억		1734441	N	N	3	N	00	N
69	20240319	130812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9760	-640	5	-6.15	16024264170	1656251	1138.80	10410	10630	9240	13520	7280	10400	9675.02	4.82	0	-35022	10566	10482	10386	10302	10206	10435	10255	201	3120	500	7280	10	1	36000000	3514	0.72	0.43	12	4.60	13572.00	22772.00	30600	20230421	-68.10	9240	20240319	5.63	11660	-16.30	20240213	9240	5.63	20240319	30600	-68.10	20230421	9240	5.63	20240319	6.78	N	151860	500	200 억		1734441	N	N	3	N	00	N
70	20240319	120837	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9510	-890	5	-8.56	8899320320	907880	624.24	10410	10630	9240	13520	7280	10400	9802.31	4.82	0	12938	10566	10482	10386	10302	10206	10435	10255	201	3120	500	7280	10	1	36000000	3424	0.70	0.42	12	2.52	13572.00	22772.00	30600	20230421	-68.92	9240	20240319	2.92	11660	-18.44	20240213	9240	2.92	20240319	30600	-68.92	20230421	9240	2.92	20240319	6.78	N	151860	500	200 억		1734441	N	N	3	N	00	N
71	20240319	110838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	130	2	1.25	1362994840	129305	88.91	10410	10630	10400	13520	7280	10400	10540.93	4.82	0	23626	10566	10482	10386	10302	10206	10435	10255	201	3120	500	7280	10	1	36000000	3791	0.78	0.46	12	0.36	13572.00	22772.00	30600	20230421	-65.59	10070	20230823	4.57	11660	-9.69	20240213	10140	3.85	20240129	30600	-65.59	20230421	10070	4.57	20230823	6.78	N	151860	500	200 억		1734441	N	N	3	N	00	N
72	20240319	100841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	200	2	1.92	1012682350	96159	66.12	10410	10610	10400	13520	7280	10400	10531.33	4.82	0	25473	10566	10482	10386	10302	10206	10435	10255	201	3120	500	7280	10	1	36000000	3816	0.78	0.47	12	0.27	13572.00	22772.00	30600	20230421	-65.36	10070	20230823	5.26	11660	-9.09	20240213	10140	4.54	20240129	30600	-65.36	20230421	10070	5.26	20230823	6.78	N	151860	500	200 억		1734441	N	N	3	N	00	N
73	20240319	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	110	2	1.06	288961520	27551	18.94	10410	10540	10400	13520	7280	10400	10488.24	4.82	0	6126	10566	10482	10386	10302	10206	10435	10255	201	3120	500	7280	10	1	36000000	3784	0.77	0.46	12	0.08	13572.00	22772.00	30600	20230421	-65.65	10070	20230823	4.37	11660	-9.86	20240213	10140	3.65	20240129	30600	-65.65	20230421	10070	4.37	20230823	6.78	N	151860	500	200 억		1734441	N	N	3	N	00	N
74	20240318	160835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-10	5	-0.10	1472564990	142123	80.44	10420	10470	10290	13530	7290	10410	10361.08	4.85	0	-12137	10536	10472	10346	10282	10156	10505	10315	201	3120	500	7280	10	1	36000000	3744	0.77	0.46	12	0.39	13572.00	22772.00	30600	20230421	-66.01	10070	20230823	3.28	11660	-10.81	20240213	10140	2.56	20240129	30600	-66.01	20230421	10070	3.28	20230823	6.78	N	151860	500	200 억		1746573	N	N	3	N	00	N
75	20240318	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-40	5	-0.38	1243209060	120042	67.94	10420	10470	10290	13530	7290	10410	10356.45	4.85	0	-21104	10536	10472	10346	10282	10156	10505	10315	201	3120	500	7280	10	1	36000000	3733	0.76	0.46	12	0.33	13572.00	22772.00	30600	20230421	-66.11	10070	20230823	2.98	11660	-11.06	20240213	10140	2.27	20240129	30600	-66.11	20230421	10070	2.98	20230823	6.78	N	151860	500	200 억		1746573	N	N	0	N	00	N
76	20240318	140835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	0	3	0.00	1026215870	99128	56.11	10420	10470	10290	13530	7290	10410	10352.43	4.85	0	-20697	10536	10472	10346	10282	10156	10505	10315	201	3120	500	7280	10	1	36000000	3748	0.77	0.46	12	0.28	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.78	N	151860	500	200 억		1746573	N	N	0	N	00	N
77	20240318	130835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	-30	5	-0.29	912786900	88227	49.94	10420	10470	10290	13530	7290	10410	10345.89	4.85	0	-18105	10536	10472	10346	10282	10156	10505	10315	201	3120	500	7280	10	1	36000000	3737	0.76	0.46	12	0.25	13572.00	22772.00	30600	20230421	-66.08	10070	20230823	3.08	11660	-10.98	20240213	10140	2.37	20240129	30600	-66.08	20230421	10070	3.08	20230823	6.78	N	151860	500	200 억		1746573	N	N	0	N	00	N
78	20240318	120829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-40	5	-0.38	800408070	77378	43.80	10420	10470	10290	13530	7290	10410	10344.13	4.85	0	-18118	10536	10472	10346	10282	10156	10505	10315	201	3120	500	7280	10	1	36000000	3733	0.76	0.46	12	0.21	13572.00	22772.00	30600	20230421	-66.11	10070	20230823	2.98	11660	-11.06	20240213	10140	2.27	20240129	30600	-66.11	20230421	10070	2.98	20230823	6.78	N	151860	500	200 억		1746573	N	N	0	N	00	N
79	20240318	110837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	-50	5	-0.48	700153020	67702	38.32	10420	10470	10290	13530	7290	10410	10341.69	4.85	0	-16094	10536	10472	10346	10282	10156	10505	10315	201	3120	500	7280	10	1	36000000	3730	0.76	0.45	12	0.19	13572.00	22772.00	30600	20230421	-66.14	10070	20230823	2.88	11660	-11.15	20240213	10140	2.17	20240129	30600	-66.14	20230421	10070	2.88	20230823	6.78	N	151860	500	200 억		1746573	N	N	0	N	00	N
80	20240318	100835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	-80	5	-0.77	534777970	51731	29.28	10420	10470	10290	13530	7290	10410	10337.67	4.85	0	-14194	10536	10472	10346	10282	10156	10505	10315	201	3120	500	7280	10	1	36000000	3719	0.76	0.45	12	0.14	13572.00	22772.00	30600	20230421	-66.24	10070	20230823	2.58	11660	-11.41	20240213	10140	1.87	20240129	30600	-66.24	20230421	10070	2.58	20230823	6.78	N	151860	500	200 억		1746573	N	N	0	N	00	N
81	20240318	090834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10350	-60	5	-0.58	126161600	12154	6.88	10420	10470	10330	13530	7290	10410	10380.25	4.85	0	-3263	10536	10472	10346	10282	10156	10505	10315	201	3120	500	7280	10	1	36000000	3726	0.76	0.45	12	0.03	13572.00	22772.00	30600	20230421	-66.18	10070	20230823	2.78	11660	-11.23	20240213	10140	2.07	20240129	30600	-66.18	20230421	10070	2.78	20230823	6.78	N	151860	500	200 억		1746573	N	N	0	N	00	N
82	20240315	160827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	130	2	1.26	1772806460	171946	127.65	10300	10410	10220	13360	7200	10280	10308.34	4.86	0	-3591	10400	10340	10310	10250	10220	10325	10235	201	3080	500	7190	10	1	36000000	3748	0.77	0.46	12	0.48	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.70	N	151860	500	200 억		1750164	N	N	0	N	00	N
83	20240315	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	80	2	0.78	1470860370	142889	106.08	10300	10380	10220	13360	7200	10280	10293.75	4.86	0	-17891	10400	10340	10310	10250	10220	10325	10235	201	3080	500	7190	10	1	36000000	3730	0.76	0.45	12	0.40	13572.00	22772.00	30600	20230421	-66.14	10070	20230823	2.88	11660	-11.15	20240213	10140	2.17	20240129	30600	-66.14	20230421	10070	2.88	20230823	6.70	N	151860	500	200 억		1750164	N	N	0	N	00	N
84	20240315	140744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	10	2	0.10	1147943860	111534	82.80	10300	10380	10220	13360	7200	10280	10292.34	4.86	0	-19169	10400	10340	10310	10250	10220	10325	10235	201	3080	500	7190	10	1	36000000	3704	0.76	0.45	12	0.31	13572.00	22772.00	30600	20230421	-66.37	10070	20230823	2.18	11660	-11.75	20240213	10140	1.48	20240129	30600	-66.37	20230421	10070	2.18	20230823	6.70	N	151860	500	200 억		1750164	N	N	0	N	00	N
85	20240315	130827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	20	2	0.19	977334990	94969	70.50	10300	10380	10220	13360	7200	10280	10291.12	4.86	0	-19469	10400	10340	10310	10250	10220	10325	10235	201	3080	500	7190	10	1	36000000	3708	0.76	0.45	12	0.26	13572.00	22772.00	30600	20230421	-66.34	10070	20230823	2.28	11660	-11.66	20240213	10140	1.58	20240129	30600	-66.34	20230421	10070	2.28	20230823	6.70	N	151860	500	200 억		1750164	N	N	0	N	00	N
86	20240315	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	10	2	0.10	872661220	84794	62.95	10300	10380	10220	13360	7200	10280	10291.57	4.86	0	-15390	10400	10340	10310	10250	10220	10325	10235	201	3080	500	7190	10	1	36000000	3704	0.76	0.45	12	0.24	13572.00	22772.00	30600	20230421	-66.37	10070	20230823	2.18	11660	-11.75	20240213	10140	1.48	20240129	30600	-66.37	20230421	10070	2.18	20230823	6.70	N	151860	500	200 억		1750164	N	N	0	N	00	N
87	20240315	110824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	40	2	0.39	750962960	72960	54.16	10300	10380	10220	13360	7200	10280	10292.84	4.86	0	-12315	10400	10340	10310	10250	10220	10325	10235	201	3080	500	7190	10	1	36000000	3715	0.76	0.45	12	0.20	13572.00	22772.00	30600	20230421	-66.27	10070	20230823	2.48	11660	-11.49	20240213	10140	1.78	20240129	30600	-66.27	20230421	10070	2.48	20230823	6.70	N	151860	500	200 억		1750164	N	N	0	N	00	N
88	20240315	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	50	2	0.49	629144770	61134	45.39	10300	10380	10220	13360	7200	10280	10291.28	4.86	0	-8017	10400	10340	10310	10250	10220	10325	10235	201	3080	500	7190	10	1	36000000	3719	0.76	0.45	12	0.17	13572.00	22772.00	30600	20230421	-66.24	10070	20230823	2.58	11660	-11.41	20240213	10140	1.87	20240129	30600	-66.24	20230421	10070	2.58	20230823	6.70	N	151860	500	200 억		1750164	N	N	0	N	00	N
89	20240315	090831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	10	2	0.10	76236460	7406	5.50	10300	10320	10280	13360	7200	10280	10294.27	4.86	0	-707	10400	10340	10310	10250	10220	10325	10235	201	3080	500	7190	10	1	36000000	3704	0.76	0.45	12	0.02	13572.00	22772.00	30600	20230421	-66.37	10070	20230823	2.18	11660	-11.75	20240213	10140	1.48	20240129	30600	-66.37	20230421	10070	2.18	20230823	6.70	N	151860	500	200 억		1750164	N	N	0	N	00	N
90	20240314	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-10	5	-0.10	1376191790	133486	67.34	10310	10370	10280	13370	7210	10290	10309.74	4.91	0	-16675	10530	10410	10330	10210	10130	10370	10170	201	3080	500	7200	10	1	36000000	3701	0.76	0.45	12	0.37	13572.00	22772.00	30600	20230421	-66.41	10070	20230823	2.09	11660	-11.84	20240213	10140	1.38	20240129	30600	-66.41	20230421	10070	2.09	20230823	6.70	N	151860	500	200 억		1766831	N	N	1	N	00	N
91	20240314	150821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	0	3	0.00	1256306750	121832	61.46	10310	10370	10280	13370	7210	10290	10311.85	4.91	0	-12749	10530	10410	10330	10210	10130	10370	10170	201	3080	500	7200	10	1	36000000	3704	0.76	0.45	12	0.34	13572.00	22772.00	30600	20230421	-66.37	10070	20230823	2.18	11660	-11.75	20240213	10140	1.48	20240129	30600	-66.37	20230421	10070	2.18	20230823	6.70	N	151860	500	200 억		1766831	N	N	1	N	00	N
92	20240314	140822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	10	2	0.10	1004069020	97334	49.10	10310	10370	10280	13370	7210	10290	10315.78	4.91	0	-5253	10530	10410	10330	10210	10130	10370	10170	201	3080	500	7200	10	1	36000000	3708	0.76	0.45	12	0.27	13572.00	22772.00	30600	20230421	-66.34	10070	20230823	2.28	11660	-11.66	20240213	10140	1.58	20240129	30600	-66.34	20230421	10070	2.28	20230823	6.70	N	151860	500	200 억		1766831	N	N	1	N	00	N
93	20240314	130817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	10	2	0.10	853408810	82699	41.72	10310	10370	10280	13370	7210	10290	10319.56	4.91	0	-276	10530	10410	10330	10210	10130	10370	10170	201	3080	500	7200	10	1	36000000	3708	0.76	0.45	12	0.23	13572.00	22772.00	30600	20230421	-66.34	10070	20230823	2.28	11660	-11.66	20240213	10140	1.58	20240129	30600	-66.34	20230421	10070	2.28	20230823	6.70	N	151860	500	200 억		1766831	N	N	1	N	00	N
94	20240314	120818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10310	20	2	0.19	674605570	65344	32.96	10310	10370	10280	13370	7210	10290	10324.06	4.91	0	4124	10530	10410	10330	10210	10130	10370	10170	201	3080	500	7200	10	1	36000000	3712	0.76	0.45	12	0.18	13572.00	22772.00	30600	20230421	-66.31	10070	20230823	2.38	11660	-11.58	20240213	10140	1.68	20240129	30600	-66.31	20230421	10070	2.38	20230823	6.70	N	151860	500	200 억		1766831	N	N	1	N	00	N
95	20240314	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	30	2	0.29	577723820	55957	28.23	10310	10370	10280	13370	7210	10290	10324.60	4.91	0	5917	10530	10410	10330	10210	10130	10370	10170	201	3080	500	7200	10	1	36000000	3715	0.76	0.45	12	0.16	13572.00	22772.00	30600	20230421	-66.27	10070	20230823	2.48	11660	-11.49	20240213	10140	1.78	20240129	30600	-66.27	20230421	10070	2.48	20230823	6.70	N	151860	500	200 억		1766831	N	N	1	N	00	N
96	20240314	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	40	2	0.39	440921220	42684	21.53	10310	10370	10280	13370	7210	10290	10330.16	4.91	0	6911	10530	10410	10330	10210	10130	10370	10170	201	3080	500	7200	10	1	36000000	3719	0.76	0.45	12	0.12	13572.00	22772.00	30600	20230421	-66.24	10070	20230823	2.58	11660	-11.41	20240213	10140	1.87	20240129	30600	-66.24	20230421	10070	2.58	20230823	6.70	N	151860	500	200 억		1766831	N	N	1	N	00	N
97	20240314	090822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	40	2	0.39	125590960	12155	6.13	10310	10370	10310	13370	7210	10290	10333.45	4.91	0	328	10530	10410	10330	10210	10130	10370	10170	201	3080	500	7200	10	1	36000000	3719	0.76	0.45	12	0.03	13572.00	22772.00	30600	20230421	-66.24	10070	20230823	2.58	11660	-11.41	20240213	10140	1.87	20240129	30600	-66.24	20230421	10070	2.58	20230823	6.70	N	151860	500	200 억		1766831	N	N	1	N	00	N
98	20240313	160811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-80	5	-0.77	2028934080	196916	137.85	10420	10450	10250	13480	7260	10370	10303.57	4.99	0	-28116	10470	10420	10390	10340	10310	10405	10325	201	3110	500	7250	10	1	36000000	3704	0.76	0.45	12	0.55	13572.00	22772.00	30600	20230421	-66.37	10070	20230823	2.18	11660	-11.75	20240213	10140	1.48	20240129	30600	-66.37	20230421	10070	2.18	20230823	6.71	N	151860	500	200 억		1794947	N	N	1	N	00	N
99	20240313	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	-110	5	-1.06	1855801590	180064	126.05	10420	10450	10250	13480	7260	10370	10306.34	4.99	0	-24675	10470	10420	10390	10340	10310	10405	10325	201	3110	500	7250	10	1	36000000	3694	0.76	0.45	12	0.50	13572.00	22772.00	30600	20230421	-66.47	10070	20230823	1.89	11660	-12.01	20240213	10140	1.18	20240129	30600	-66.47	20230421	10070	1.89	20230823	6.71	N	151860	500	200 억		1794947	N	N	1	N	00	N
100	20240313	140815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	-110	5	-1.06	1636825180	158754	111.13	10420	10450	10260	13480	7260	10370	10310.45	4.99	0	-23122	10470	10420	10390	10340	10310	10405	10325	201	3110	500	7250	10	1	36000000	3694	0.76	0.45	12	0.44	13572.00	22772.00	30600	20230421	-66.47	10070	20230823	1.89	11660	-12.01	20240213	10140	1.18	20240129	30600	-66.47	20230421	10070	1.89	20230823	6.71	N	151860	500	200 억		1794947	N	N	1	N	00	N
101	20240313	130819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10310	-60	5	-0.58	1300970440	126069	88.25	10420	10450	10270	13480	7260	10370	10319.51	4.99	0	-19067	10470	10420	10390	10340	10310	10405	10325	201	3110	500	7250	10	1	36000000	3712	0.76	0.45	12	0.35	13572.00	22772.00	30600	20230421	-66.31	10070	20230823	2.38	11660	-11.58	20240213	10140	1.68	20240129	30600	-66.31	20230421	10070	2.38	20230823	6.71	N	151860	500	200 억		1794947	N	N	1	N	00	N
102	20240313	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-80	5	-0.77	1195229690	115801	81.07	10420	10450	10270	13480	7260	10370	10321.41	4.99	0	-17285	10470	10420	10390	10340	10310	10405	10325	201	3110	500	7250	10	1	36000000	3704	0.76	0.45	12	0.32	13572.00	22772.00	30600	20230421	-66.37	10070	20230823	2.18	11660	-11.75	20240213	10140	1.48	20240129	30600	-66.37	20230421	10070	2.18	20230823	6.71	N	151860	500	200 억		1794947	N	N	1	N	00	N
103	20240313	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10290	-80	5	-0.77	1033678910	100102	70.08	10420	10450	10270	13480	7260	10370	10326.26	4.99	0	-13586	10470	10420	10390	10340	10310	10405	10325	201	3110	500	7250	10	1	36000000	3704	0.76	0.45	12	0.28	13572.00	22772.00	30600	20230421	-66.37	10070	20230823	2.18	11660	-11.75	20240213	10140	1.48	20240129	30600	-66.37	20230421	10070	2.18	20230823	6.71	N	151860	500	200 억		1794947	N	N	1	N	00	N
104	20240313	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10310	-60	5	-0.58	683735150	66106	46.28	10420	10450	10270	13480	7260	10370	10343.01	4.99	0	-9763	10470	10420	10390	10340	10310	10405	10325	201	3110	500	7250	10	1	36000000	3712	0.76	0.45	12	0.18	13572.00	22772.00	30600	20230421	-66.31	10070	20230823	2.38	11660	-11.58	20240213	10140	1.68	20240129	30600	-66.31	20230421	10070	2.38	20230823	6.71	N	151860	500	200 억		1794947	N	N	1	N	00	N
105	20240313	090815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	30	2	0.29	95760500	9188	6.43	10420	10450	10400	13480	7260	10370	10422.34	4.99	0	-2970	10470	10420	10390	10340	10310	10405	10325	201	3110	500	7250	10	1	36000000	3744	0.77	0.46	12	0.03	13572.00	22772.00	30600	20230421	-66.01	10070	20230823	3.28	11660	-10.81	20240213	10140	2.56	20240129	30600	-66.01	20230421	10070	3.28	20230823	6.71	N	151860	500	200 억		1794947	N	N	1	N	00	N
106	20240312	160802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-30	5	-0.29	1472631590	141728	133.53	10420	10440	10360	13520	7280	10400	10390.61	5.06	0	-32469	10513	10456	10403	10346	10293	10430	10320	201	3120	500	7280	10	1	36000000	3733	0.76	0.46	12	0.39	13572.00	22772.00	30600	20230421	-66.11	10070	20230823	2.98	11660	-11.06	20240213	10140	2.27	20240129	30600	-66.11	20230421	10070	2.98	20230823	6.77	N	151860	500	200 억		1822025	N	N	1	N	00	N
107	20240312	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	-20	5	-0.19	1365123760	131374	123.77	10420	10440	10360	13520	7280	10400	10391.13	5.06	0	-30119	10513	10456	10403	10346	10293	10430	10320	201	3120	500	7280	10	1	36000000	3737	0.76	0.46	12	0.36	13572.00	22772.00	30600	20230421	-66.08	10070	20230823	3.08	11660	-10.98	20240213	10140	2.37	20240129	30600	-66.08	20230421	10070	3.08	20230823	6.77	N	151860	500	200 억		1822025	N	N	3	N	00	N
108	20240312	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	-40	5	-0.38	1250531670	120332	113.37	10420	10440	10360	13520	7280	10400	10392.35	5.06	0	-27507	10513	10456	10403	10346	10293	10430	10320	201	3120	500	7280	10	1	36000000	3730	0.76	0.45	12	0.33	13572.00	22772.00	30600	20230421	-66.14	10070	20230823	2.88	11660	-11.15	20240213	10140	2.17	20240129	30600	-66.14	20230421	10070	2.88	20230823	6.77	N	151860	500	200 억		1822025	N	N	3	N	00	N
109	20240312	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	10	2	0.10	896477540	86239	81.25	10420	10440	10370	13520	7280	10400	10395.27	5.06	0	-22538	10513	10456	10403	10346	10293	10430	10320	201	3120	500	7280	10	1	36000000	3748	0.77	0.46	12	0.24	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.77	N	151860	500	200 억		1822025	N	N	3	N	00	N
110	20240312	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-30	5	-0.29	695761970	66920	63.05	10420	10440	10370	13520	7280	10400	10396.92	5.06	0	-19474	10513	10456	10403	10346	10293	10430	10320	201	3120	500	7280	10	1	36000000	3733	0.76	0.46	12	0.19	13572.00	22772.00	30600	20230421	-66.11	10070	20230823	2.98	11660	-11.06	20240213	10140	2.27	20240129	30600	-66.11	20230421	10070	2.98	20230823	6.77	N	151860	500	200 억		1822025	N	N	3	N	00	N
111	20240312	110803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	-10	5	-0.10	531296930	51085	48.13	10420	10440	10380	13520	7280	10400	10400.25	5.06	0	-16863	10513	10456	10403	10346	10293	10430	10320	201	3120	500	7280	10	1	36000000	3740	0.77	0.46	12	0.14	13572.00	22772.00	30600	20230421	-66.05	10070	20230823	3.18	11660	-10.89	20240213	10140	2.47	20240129	30600	-66.05	20230421	10070	3.18	20230823	6.77	N	151860	500	200 억		1822025	N	N	3	N	00	N
112	20240312	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	0	3	0.00	321780300	30941	29.15	10420	10440	10380	13520	7280	10400	10399.80	5.06	0	-6292	10513	10456	10403	10346	10293	10430	10320	201	3120	500	7280	10	1	36000000	3744	0.77	0.46	12	0.09	13572.00	22772.00	30600	20230421	-66.01	10070	20230823	3.28	11660	-10.81	20240213	10140	2.56	20240129	30600	-66.01	20230421	10070	3.28	20230823	6.77	N	151860	500	200 억		1822025	N	N	3	N	00	N
113	20240312	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	40	2	0.38	33447800	3209	3.02	10420	10440	10410	13520	7280	10400	10423.12	5.06	0	-1024	10513	10456	10403	10346	10293	10430	10320	201	3120	500	7280	10	1	36000000	3758	0.77	0.46	12	0.01	13572.00	22772.00	30600	20230421	-65.88	10070	20230823	3.67	11660	-10.46	20240213	10140	2.96	20240129	30600	-65.88	20230421	10070	3.67	20230823	6.77	N	151860	500	200 억		1822025	N	N	3	N	00	N
114	20240311	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-30	5	-0.29	1091787580	104999	60.37	10430	10460	10350	13550	7310	10430	10398.07	5.08	0	-7258	10696	10562	10466	10332	10236	10630	10400	201	3120	500	7300	10	1	36000000	3744	0.77	0.46	12	0.29	13572.00	22772.00	30600	20230421	-66.01	10070	20230823	3.28	11660	-10.81	20240213	10140	2.56	20240129	30600	-66.01	20230421	10070	3.28	20230823	6.76	N	151860	500	200 억		1829283	N	N	3	N	00	N
115	20240311	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-20	5	-0.19	978844850	94141	54.13	10430	10460	10350	13550	7310	10430	10397.65	5.08	0	-5875	10696	10562	10466	10332	10236	10630	10400	201	3120	500	7300	10	1	36000000	3748	0.77	0.46	12	0.26	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.76	N	151860	500	200 억		1829283	N	N	19	N	00	N
116	20240311	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-20	5	-0.19	893348600	85933	49.41	10430	10460	10350	13550	7310	10430	10395.87	5.08	0	-4219	10696	10562	10466	10332	10236	10630	10400	201	3120	500	7300	10	1	36000000	3748	0.77	0.46	12	0.24	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.76	N	151860	500	200 억		1829283	N	N	19	N	00	N
117	20240311	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	-40	5	-0.38	793125990	76301	43.87	10430	10460	10350	13550	7310	10430	10394.70	5.08	0	-3050	10696	10562	10466	10332	10236	10630	10400	201	3120	500	7300	10	1	36000000	3740	0.77	0.46	12	0.21	13572.00	22772.00	30600	20230421	-66.05	10070	20230823	3.18	11660	-10.89	20240213	10140	2.47	20240129	30600	-66.05	20230421	10070	3.18	20230823	6.76	N	151860	500	200 억		1829283	N	N	19	N	00	N
118	20240311	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10420	-10	5	-0.10	691343670	66510	38.24	10430	10460	10350	13550	7310	10430	10394.58	5.08	0	-1749	10696	10562	10466	10332	10236	10630	10400	201	3120	500	7300	10	1	36000000	3751	0.77	0.46	12	0.18	13572.00	22772.00	30600	20230421	-65.95	10070	20230823	3.48	11660	-10.63	20240213	10140	2.76	20240129	30600	-65.95	20230421	10070	3.48	20230823	6.76	N	151860	500	200 억		1829283	N	N	19	N	00	N
119	20240311	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-30	5	-0.29	563405950	54191	31.16	10430	10460	10350	13550	7310	10430	10396.67	5.08	0	610	10696	10562	10466	10332	10236	10630	10400	201	3120	500	7300	10	1	36000000	3744	0.77	0.46	12	0.15	13572.00	22772.00	30600	20230421	-66.01	10070	20230823	3.28	11660	-10.81	20240213	10140	2.56	20240129	30600	-66.01	20230421	10070	3.28	20230823	6.76	N	151860	500	200 억		1829283	N	N	19	N	00	N
120	20240311	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-20	5	-0.19	452863500	43563	25.05	10430	10460	10350	13550	7310	10430	10395.60	5.08	0	2647	10696	10562	10466	10332	10236	10630	10400	201	3120	500	7300	10	1	36000000	3748	0.77	0.46	12	0.12	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.76	N	151860	500	200 억		1829283	N	N	19	N	00	N
121	20240311	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-20	5	-0.19	136883110	13176	7.58	10430	10430	10350	13550	7310	10430	10388.82	5.08	0	2479	10696	10562	10466	10332	10236	10630	10400	201	3120	500	7300	10	1	36000000	3748	0.77	0.46	12	0.04	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.76	N	151860	500	200 억		1829283	N	N	19	N	00	N
122	20240308	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10430	60	2	0.58	1807807270	172823	93.15	10400	10600	10370	13480	7260	10370	10460.56	5.03	0	17674	10543	10456	10403	10316	10263	10500	10360	201	3110	500	7250	10	1	36000000	3755	0.77	0.46	12	0.48	13572.00	22772.00	30600	20230421	-65.92	10070	20230823	3.57	11660	-10.55	20240213	10140	2.86	20240129	30600	-65.92	20230421	10070	3.57	20230823	6.74	N	151860	500	200 억		1811609	N	N	19	N	00	N
123	20240308	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	70	2	0.68	1656090860	158285	85.32	10400	10600	10370	13480	7260	10370	10462.72	5.03	0	18717	10543	10456	10403	10316	10263	10500	10360	201	3110	500	7250	10	1	36000000	3758	0.77	0.46	12	0.44	13572.00	22772.00	30600	20230421	-65.88	10070	20230823	3.67	11660	-10.46	20240213	10140	2.96	20240129	30600	-65.88	20230421	10070	3.67	20230823	6.74	N	151860	500	200 억		1811609	N	N	7	N	00	N
124	20240308	140751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10420	50	2	0.48	1500969910	143397	77.29	10400	10600	10370	13480	7260	10370	10467.23	5.03	0	20756	10543	10456	10403	10316	10263	10500	10360	201	3110	500	7250	10	1	36000000	3751	0.77	0.46	12	0.40	13572.00	22772.00	30600	20230421	-65.95	10070	20230823	3.48	11660	-10.63	20240213	10140	2.76	20240129	30600	-65.95	20230421	10070	3.48	20230823	6.74	N	151860	500	200 억		1811609	N	N	7	N	00	N
125	20240308	130748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	20	2	0.19	1395081910	133225	71.81	10400	10600	10370	13480	7260	10370	10471.62	5.03	0	23384	10543	10456	10403	10316	10263	10500	10360	201	3110	500	7250	10	1	36000000	3740	0.77	0.46	12	0.37	13572.00	22772.00	30600	20230421	-66.05	10070	20230823	3.18	11660	-10.89	20240213	10140	2.47	20240129	30600	-66.05	20230421	10070	3.18	20230823	6.74	N	151860	500	200 억		1811609	N	N	7	N	00	N
126	20240308	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	70	2	0.68	1067399210	101735	54.84	10400	10600	10380	13480	7260	10370	10491.96	5.03	0	25139	10543	10456	10403	10316	10263	10500	10360	201	3110	500	7250	10	1	36000000	3758	0.77	0.46	12	0.28	13572.00	22772.00	30600	20230421	-65.88	10070	20230823	3.67	11660	-10.46	20240213	10140	2.96	20240129	30600	-65.88	20230421	10070	3.67	20230823	6.74	N	151860	500	200 억		1811609	N	N	7	N	00	N
127	20240308	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	150	2	1.45	944490140	90011	48.52	10400	10600	10380	13480	7260	10370	10493.05	5.03	0	30684	10543	10456	10403	10316	10263	10500	10360	201	3110	500	7250	10	1	36000000	3787	0.78	0.46	12	0.25	13572.00	22772.00	30600	20230421	-65.62	10070	20230823	4.47	11660	-9.78	20240213	10140	3.75	20240129	30600	-65.62	20230421	10070	4.47	20230823	6.74	N	151860	500	200 억		1811609	N	N	7	N	00	N
128	20240308	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	120	2	1.16	731801610	69733	37.59	10400	10600	10380	13480	7260	10370	10494.34	5.03	0	31611	10543	10456	10403	10316	10263	10500	10360	201	3110	500	7250	10	1	36000000	3776	0.77	0.46	12	0.19	13572.00	22772.00	30600	20230421	-65.72	10070	20230823	4.17	11660	-10.03	20240213	10140	3.45	20240129	30600	-65.72	20230421	10070	4.17	20230823	6.74	N	151860	500	200 억		1811609	N	N	7	N	00	N
129	20240308	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	100	2	0.96	79253830	7598	4.10	10400	10480	10380	13480	7260	10370	10430.88	5.03	0	1625	10543	10456	10403	10316	10263	10500	10360	201	3110	500	7250	10	1	36000000	3769	0.77	0.46	12	0.02	13572.00	22772.00	30600	20230421	-65.78	10070	20230823	3.97	11660	-10.21	20240213	10140	3.25	20240129	30600	-65.78	20230421	10070	3.97	20230823	6.74	N	151860	500	200 억		1811609	N	N	7	N	00	N
130	20240307	160746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-20	5	-0.19	1907104790	183434	93.54	10360	10490	10350	13500	7280	10390	10396.73	5.09	0	-21652	10623	10506	10433	10316	10243	10470	10280	201	3110	500	7270	10	1	36000000	3733	0.76	0.46	12	0.51	13572.00	22772.00	30600	20230421	-66.11	10070	20230823	2.98	11660	-11.06	20240213	10140	2.27	20240129	30600	-66.11	20230421	10070	2.98	20230823	6.66	N	151860	500	200 억		1832286	N	N	7	N	00	N
131	20240307	150727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-20	5	-0.19	1714816870	164878	84.08	10360	10490	10350	13500	7280	10390	10400.53	5.09	0	-15225	10623	10506	10433	10316	10243	10470	10280	201	3110	500	7270	10	1	36000000	3733	0.76	0.46	12	0.46	13572.00	22772.00	30600	20230421	-66.11	10070	20230823	2.98	11660	-11.06	20240213	10140	2.27	20240129	30600	-66.11	20230421	10070	2.98	20230823	6.66	N	151860	500	200 억		1832286	N	N	0	N	00	N
132	20240307	140736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	0	3	0.00	1425666340	137029	69.88	10360	10490	10350	13500	7280	10390	10404.13	5.09	0	-9297	10623	10506	10433	10316	10243	10470	10280	201	3110	500	7270	10	1	36000000	3740	0.77	0.46	12	0.38	13572.00	22772.00	30600	20230421	-66.05	10070	20230823	3.18	11660	-10.89	20240213	10140	2.47	20240129	30600	-66.05	20230421	10070	3.18	20230823	6.66	N	151860	500	200 억		1832286	N	N	0	N	00	N
133	20240307	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	0	3	0.00	1249411900	120053	61.22	10360	10490	10350	13500	7280	10390	10407.19	5.09	0	-5872	10623	10506	10433	10316	10243	10470	10280	201	3110	500	7270	10	1	36000000	3740	0.77	0.46	12	0.33	13572.00	22772.00	30600	20230421	-66.05	10070	20230823	3.18	11660	-10.89	20240213	10140	2.47	20240129	30600	-66.05	20230421	10070	3.18	20230823	6.66	N	151860	500	200 억		1832286	N	N	0	N	00	N
134	20240307	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	0	3	0.00	1085969870	104337	53.20	10360	10490	10350	13500	7280	10390	10408.31	5.09	0	-3341	10623	10506	10433	10316	10243	10470	10280	201	3110	500	7270	10	1	36000000	3740	0.77	0.46	12	0.29	13572.00	22772.00	30600	20230421	-66.05	10070	20230823	3.18	11660	-10.89	20240213	10140	2.47	20240129	30600	-66.05	20230421	10070	3.18	20230823	6.66	N	151860	500	200 억		1832286	N	N	0	N	00	N
135	20240307	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	10	2	0.10	905140380	86931	44.33	10360	10490	10350	13500	7280	10390	10412.20	5.09	0	4917	10623	10506	10433	10316	10243	10470	10280	201	3110	500	7270	10	1	36000000	3744	0.77	0.46	12	0.24	13572.00	22772.00	30600	20230421	-66.01	10070	20230823	3.28	11660	-10.81	20240213	10140	2.56	20240129	30600	-66.01	20230421	10070	3.28	20230823	6.66	N	151860	500	200 억		1832286	N	N	0	N	00	N
136	20240307	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	50	2	0.48	565646700	54398	27.74	10360	10490	10350	13500	7280	10390	10398.32	5.09	0	94	10623	10506	10433	10316	10243	10470	10280	201	3110	500	7270	10	1	36000000	3758	0.77	0.46	12	0.15	13572.00	22772.00	30600	20230421	-65.88	10070	20230823	3.67	11660	-10.46	20240213	10140	2.96	20240129	30600	-65.88	20230421	10070	3.67	20230823	6.66	N	151860	500	200 억		1832286	N	N	0	N	00	N
137	20240307	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	50	2	0.48	143921110	13868	7.07	10360	10450	10360	13500	7280	10390	10377.82	5.09	0	-19	10623	10506	10433	10316	10243	10470	10280	201	3110	500	7270	10	1	36000000	3758	0.77	0.46	12	0.04	13572.00	22772.00	30600	20230421	-65.88	10070	20230823	3.67	11660	-10.46	20240213	10140	2.96	20240129	30600	-65.88	20230421	10070	3.67	20230823	6.66	N	151860	500	200 억		1832286	N	N	0	N	00	N
138	20240306	160737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10390	-60	5	-0.57	1987182000	190436	75.80	10450	10550	10360	13580	7320	10450	10435.03	5.13	0	-15443	10756	10602	10526	10372	10296	10565	10335	201	3130	500	7310	10	1	36000000	3740	0.77	0.46	12	0.53	13572.00	22772.00	30600	20230421	-66.05	10070	20230823	3.18	11660	-10.89	20240213	10140	2.47	20240129	30600	-66.05	20230421	10070	3.18	20230823	6.68	N	151860	500	200 억		1847783	N	N	0	N	00	N
139	20240306	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10420	-30	5	-0.29	1872764480	179430	71.42	10450	10550	10360	13580	7320	10450	10437.30	5.13	0	-13761	10756	10602	10526	10372	10296	10565	10335	201	3130	500	7310	10	1	36000000	3751	0.77	0.46	12	0.50	13572.00	22772.00	30600	20230421	-65.95	10070	20230823	3.48	11660	-10.63	20240213	10140	2.76	20240129	30600	-65.95	20230421	10070	3.48	20230823	6.68	N	151860	500	200 억		1847783	N	N	0	N	00	N
140	20240306	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-40	5	-0.38	1456555120	139418	55.49	10450	10550	10370	13580	7320	10450	10447.40	5.13	0	-12621	10756	10602	10526	10372	10296	10565	10335	201	3130	500	7310	10	1	36000000	3748	0.77	0.46	12	0.39	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.68	N	151860	500	200 억		1847783	N	N	0	N	00	N
141	20240306	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	0	3	0.00	1127332900	107854	42.93	10450	10550	10370	13580	7320	10450	10452.40	5.13	0	-10915	10756	10602	10526	10372	10296	10565	10335	201	3130	500	7310	10	1	36000000	3762	0.77	0.46	12	0.30	13572.00	22772.00	30600	20230421	-65.85	10070	20230823	3.77	11660	-10.38	20240213	10140	3.06	20240129	30600	-65.85	20230421	10070	3.77	20230823	6.68	N	151860	500	200 억		1847783	N	N	0	N	00	N
142	20240306	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10460	10	2	0.10	978614240	93620	37.26	10450	10550	10370	13580	7320	10450	10453.05	5.13	0	-9159	10756	10602	10526	10372	10296	10565	10335	201	3130	500	7310	10	1	36000000	3766	0.77	0.46	12	0.26	13572.00	22772.00	30600	20230421	-65.82	10070	20230823	3.87	11660	-10.29	20240213	10140	3.16	20240129	30600	-65.82	20230421	10070	3.87	20230823	6.68	N	151860	500	200 억		1847783	N	N	0	N	00	N
143	20240306	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-40	5	-0.38	796994530	76209	30.33	10450	10550	10370	13580	7320	10450	10458.01	5.13	0	-6588	10756	10602	10526	10372	10296	10565	10335	201	3130	500	7310	10	1	36000000	3748	0.77	0.46	12	0.21	13572.00	22772.00	30600	20230421	-65.98	10070	20230823	3.38	11660	-10.72	20240213	10140	2.66	20240129	30600	-65.98	20230421	10070	3.38	20230823	6.68	N	151860	500	200 억		1847783	N	N	0	N	00	N
144	20240306	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	20	2	0.19	358893350	34179	13.60	10450	10550	10420	13580	7320	10450	10500.42	5.13	0	-3855	10756	10602	10526	10372	10296	10565	10335	201	3130	500	7310	10	1	36000000	3769	0.77	0.46	12	0.09	13572.00	22772.00	30600	20230421	-65.78	10070	20230823	3.97	11660	-10.21	20240213	10140	3.25	20240129	30600	-65.78	20230421	10070	3.97	20230823	6.68	N	151860	500	200 억		1847783	N	N	0	N	00	N
145	20240306	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	70	2	0.67	67844660	6476	2.58	10450	10520	10420	13580	7320	10450	10476.36	5.13	0	-543	10756	10602	10526	10372	10296	10565	10335	201	3130	500	7310	10	1	36000000	3787	0.78	0.46	12	0.02	13572.00	22772.00	30600	20230421	-65.62	10070	20230823	4.47	11660	-9.78	20240213	10140	3.75	20240129	30600	-65.62	20230421	10070	4.47	20230823	6.68	N	151860	500	200 억		1847783	N	N	0	N	00	N
146	20240305	160733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	-160	5	-1.51	2590115670	246824	66.12	10620	10680	10450	13790	7430	10610	10493.62	5.31	0	-63064	10836	10722	10626	10512	10416	10675	10465	201	3180	500	7420	10	1	36000000	3762	0.77	0.46	12	0.69	13572.00	22772.00	30600	20230421	-65.85	10070	20230823	3.77	11660	-10.38	20240213	10140	3.06	20240129	30600	-65.85	20230421	10070	3.77	20230823	6.57	N	151860	500	200 억		1910849	N	N	0	N	00	N
147	20240305	150732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	-140	5	-1.32	2306398310	219689	58.85	10620	10680	10450	13790	7430	10610	10498.21	5.31	0	-59129	10836	10722	10626	10512	10416	10675	10465	201	3180	500	7420	10	1	36000000	3769	0.77	0.46	12	0.61	13572.00	22772.00	30600	20230421	-65.78	10070	20230823	3.97	11660	-10.21	20240213	10140	3.25	20240129	30600	-65.78	20230421	10070	3.97	20230823	6.57	N	151860	500	200 억		1910849	N	N	0	N	00	N
148	20240305	140725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10460	-150	5	-1.41	2049241430	195147	52.28	10620	10680	10450	13790	7430	10610	10500.73	5.31	0	-51952	10836	10722	10626	10512	10416	10675	10465	201	3180	500	7420	10	1	36000000	3766	0.77	0.46	12	0.54	13572.00	22772.00	30600	20230421	-65.82	10070	20230823	3.87	11660	-10.29	20240213	10140	3.16	20240129	30600	-65.82	20230421	10070	3.87	20230823	6.57	N	151860	500	200 억		1910849	N	N	0	N	00	N
149	20240305	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-120	5	-1.13	1776237300	169078	45.29	10620	10680	10450	13790	7430	10610	10505.11	5.31	0	-44296	10836	10722	10626	10512	10416	10675	10465	201	3180	500	7420	10	1	36000000	3776	0.77	0.46	12	0.47	13572.00	22772.00	30600	20230421	-65.72	10070	20230823	4.17	11660	-10.03	20240213	10140	3.45	20240129	30600	-65.72	20230421	10070	4.17	20230823	6.57	N	151860	500	200 억		1910849	N	N	0	N	00	N
150	20240305	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	-140	5	-1.32	1594373290	151737	40.65	10620	10680	10450	13790	7430	10610	10507.13	5.31	0	-40366	10836	10722	10626	10512	10416	10675	10465	201	3180	500	7420	10	1	36000000	3769	0.77	0.46	12	0.42	13572.00	22772.00	30600	20230421	-65.78	10070	20230823	3.97	11660	-10.21	20240213	10140	3.25	20240129	30600	-65.78	20230421	10070	3.97	20230823	6.57	N	151860	500	200 억		1910849	N	N	0	N	00	N
151	20240305	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10460	-150	5	-1.41	1359085870	129280	34.63	10620	10680	10450	13790	7430	10610	10512.35	5.31	0	-35504	10836	10722	10626	10512	10416	10675	10465	201	3180	500	7420	10	1	36000000	3766	0.77	0.46	12	0.36	13572.00	22772.00	30600	20230421	-65.82	10070	20230823	3.87	11660	-10.29	20240213	10140	3.16	20240129	30600	-65.82	20230421	10070	3.87	20230823	6.57	N	151860	500	200 억		1910849	N	N	0	N	00	N
152	20240305	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	-110	5	-1.04	927073670	88061	23.59	10620	10680	10450	13790	7430	10610	10527.15	5.31	0	-26375	10836	10722	10626	10512	10416	10675	10465	201	3180	500	7420	10	1	36000000	3780	0.77	0.46	12	0.24	13572.00	22772.00	30600	20230421	-65.69	10070	20230823	4.27	11660	-9.95	20240213	10140	3.55	20240129	30600	-65.69	20230421	10070	4.27	20230823	6.57	N	151860	500	200 억		1910849	N	N	0	N	00	N
153	20240305	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10680	70	2	0.66	128259080	12078	3.24	10620	10680	10580	13790	7430	10610	10619.64	5.31	0	116	10836	10722	10626	10512	10416	10675	10465	201	3180	500	7420	10	1	36000000	3845	0.79	0.47	12	0.03	13572.00	22772.00	30600	20230421	-65.10	10070	20230823	6.06	11660	-8.40	20240213	10140	5.33	20240129	30600	-65.10	20230421	10070	6.06	20230823	6.57	N	151860	500	200 억		1910849	N	N	0	N	00	N
154	20240304	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	-150	5	-1.39	3918312020	368920	18.50	10650	10740	10530	13980	7540	10760	10621.03	5.36	0	-17309	12020	11390	10890	10260	9760	11705	10575	201	3220	500	7530	10	1	36000000	3820	0.78	0.47	12	1.02	13572.00	22772.00	30600	20230421	-65.33	10070	20230823	5.36	11660	-9.01	20240213	10140	4.64	20240129	30600	-65.33	20230421	10070	5.36	20230823	6.61	N	151860	500	200 억		1929807	N	N	1	N	00	N
155	20240304	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	-130	5	-1.21	3531567000	332492	16.67	10650	10740	10530	13980	7540	10760	10621.49	5.36	0	-14761	12020	11390	10890	10260	9760	11705	10575	201	3220	500	7530	10	1	36000000	3827	0.78	0.47	12	0.92	13572.00	22772.00	30600	20230421	-65.26	10070	20230823	5.56	11660	-8.83	20240213	10140	4.83	20240129	30600	-65.26	20230421	10070	5.56	20230823	6.61	N	151860	500	200 억		1929807	N	N	1	N	00	N
156	20240304	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	-120	5	-1.12	3155116870	297065	14.90	10650	10740	10530	13980	7540	10760	10620.94	5.36	0	-5841	12020	11390	10890	10260	9760	11705	10575	201	3220	500	7530	10	1	36000000	3830	0.78	0.47	12	0.83	13572.00	22772.00	30600	20230421	-65.23	10070	20230823	5.66	11660	-8.75	20240213	10140	4.93	20240129	30600	-65.23	20230421	10070	5.66	20230823	6.61	N	151860	500	200 억		1929807	N	N	1	N	00	N
157	20240304	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10670	-90	5	-0.84	2806691890	264348	13.26	10650	10740	10530	13980	7540	10760	10617.38	5.36	0	-377	12020	11390	10890	10260	9760	11705	10575	201	3220	500	7530	10	1	36000000	3841	0.79	0.47	12	0.73	13572.00	22772.00	30600	20230421	-65.13	10070	20230823	5.96	11660	-8.49	20240213	10140	5.23	20240129	30600	-65.13	20230421	10070	5.96	20230823	6.61	N	151860	500	200 억		1929807	N	N	1	N	00	N
158	20240304	120652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	-140	5	-1.30	2553987470	240620	12.07	10650	10740	10530	13980	7540	10760	10614.16	5.36	0	2671	12020	11390	10890	10260	9760	11705	10575	201	3220	500	7530	10	1	36000000	3823	0.78	0.47	12	0.67	13572.00	22772.00	30600	20230421	-65.29	10070	20230823	5.46	11660	-8.92	20240213	10140	4.73	20240129	30600	-65.29	20230421	10070	5.46	20230823	6.61	N	151860	500	200 억		1929807	N	N	1	N	00	N
159	20240304	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	-140	5	-1.30	2264654170	213415	10.70	10650	10740	10530	13980	7540	10760	10611.47	5.36	0	-103	12020	11390	10890	10260	9760	11705	10575	201	3220	500	7530	10	1	36000000	3823	0.78	0.47	12	0.59	13572.00	22772.00	30600	20230421	-65.29	10070	20230823	5.46	11660	-8.92	20240213	10140	4.73	20240129	30600	-65.29	20230421	10070	5.46	20230823	6.61	N	151860	500	200 억		1929807	N	N	1	N	00	N
160	20240304	100712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	-150	5	-1.39	1761026880	165975	8.32	10650	10740	10530	13980	7540	10760	10610.14	5.36	0	-141	12020	11390	10890	10260	9760	11705	10575	201	3220	500	7530	10	1	36000000	3820	0.78	0.47	12	0.46	13572.00	22772.00	30600	20230421	-65.33	10070	20230823	5.36	11660	-9.01	20240213	10140	4.64	20240129	30600	-65.33	20230421	10070	5.36	20230823	6.61	N	151860	500	200 억		1929807	N	N	1	N	00	N
161	20240304	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	-190	5	-1.77	880455210	82874	4.16	10650	10740	10550	13980	7540	10760	10623.93	5.36	0	950	12020	11390	10890	10260	9760	11705	10575	201	3220	500	7530	10	1	36000000	3805	0.78	0.46	12	0.23	13572.00	22772.00	30600	20230421	-65.46	10070	20230823	4.97	11660	-9.35	20240213	10140	4.24	20240129	30600	-65.46	20230421	10070	4.97	20230823	6.61	N	151860	500	200 억		1929807	N	N	1	N	00	N