KissMeData/251970/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	161019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-500	5	-2.17	779492350	34607	31.06	23000	23000	22300	29900	16100	23000	22524.17	5.36	0	-19091	24166	23582	22666	22082	21166	23875	22375	62	6900	500	17480	50	1	12400000	2790	10.34	1.17	12	0.28	2177.00	19205.00	29700	20230809	-24.24	13930	20230406	61.52	27150	-17.13	20240215	21100	6.64	20240327	29700	-24.24	20230809	13930	61.52	20230406	1.27	N	251970	500	62 억		664401	N	N	600	N	00	N
3	20240329	151022	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-450	5	-1.96	682980750	30325	27.22	23000	23000	22300	29900	16100	23000	22522.04	5.36	0	-16719	24166	23582	22666	22082	21166	23875	22375	62	6900	500	17480	50	1	12400000	2796	10.36	1.17	12	0.24	2177.00	19205.00	29700	20230809	-24.07	13930	20230406	61.88	27150	-16.94	20240215	21100	6.87	20240327	29700	-24.07	20230809	13930	61.88	20230406	1.27	N	251970	500	62 억		664401	N	N	600	N	00	N
4	20240329	141016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-700	5	-3.04	458645600	20383	18.30	23000	23000	22300	29900	16100	23000	22501.38	5.36	0	-9347	24166	23582	22666	22082	21166	23875	22375	62	6900	500	17480	50	1	12400000	2765	10.24	1.16	12	0.16	2177.00	19205.00	29700	20230809	-24.92	13930	20230406	60.09	27150	-17.86	20240215	21100	5.69	20240327	29700	-24.92	20230809	13930	60.09	20230406	1.27	N	251970	500	62 억		664401	N	N	600	N	00	N
5	20240329	131002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-600	5	-2.61	386203200	17148	15.39	23000	23000	22350	29900	16100	23000	22521.76	5.36	0	-6567	24166	23582	22666	22082	21166	23875	22375	62	6900	500	17480	50	1	12400000	2778	10.29	1.17	12	0.14	2177.00	19205.00	29700	20230809	-24.58	13930	20230406	60.80	27150	-17.50	20240215	21100	6.16	20240327	29700	-24.58	20230809	13930	60.80	20230406	1.27	N	251970	500	62 억		664401	N	N	600	N	00	N
6	20240329	121012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-500	5	-2.17	338626650	15027	13.49	23000	23000	22350	29900	16100	23000	22534.55	5.36	0	-4973	24166	23582	22666	22082	21166	23875	22375	62	6900	500	17480	50	1	12400000	2790	10.34	1.17	12	0.12	2177.00	19205.00	29700	20230809	-24.24	13930	20230406	61.52	27150	-17.13	20240215	21100	6.64	20240327	29700	-24.24	20230809	13930	61.52	20230406	1.27	N	251970	500	62 억		664401	N	N	600	N	00	N
7	20240329	111000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-550	5	-2.39	262641150	11648	10.46	23000	23000	22350	29900	16100	23000	22548.18	5.36	0	-3607	24166	23582	22666	22082	21166	23875	22375	62	6900	500	17480	50	1	12400000	2784	10.31	1.17	12	0.09	2177.00	19205.00	29700	20230809	-24.41	13930	20230406	61.16	27150	-17.31	20240215	21100	6.40	20240327	29700	-24.41	20230809	13930	61.16	20230406	1.27	N	251970	500	62 억		664401	N	N	600	N	00	N
8	20240329	101001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-500	5	-2.17	196222050	8700	7.81	23000	23000	22350	29900	16100	23000	22554.26	5.36	0	-1120	24166	23582	22666	22082	21166	23875	22375	62	6900	500	17480	50	1	12400000	2790	10.34	1.17	12	0.07	2177.00	19205.00	29700	20230809	-24.24	13930	20230406	61.52	27150	-17.13	20240215	21100	6.64	20240327	29700	-24.24	20230809	13930	61.52	20230406	1.27	N	251970	500	62 억		664401	N	N	600	N	00	N
9	20240329	091001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-350	5	-1.52	21554350	951	0.85	23000	23000	22500	29900	16100	23000	22664.93	5.36	0	-219	24166	23582	22666	22082	21166	23875	22375	62	6900	500	17480	50	1	12400000	2809	10.40	1.18	12	0.01	2177.00	19205.00	29700	20230809	-23.74	13930	20230406	62.60	27150	-16.57	20240215	21100	7.35	20240327	29700	-23.74	20230809	13930	62.60	20230406	1.27	N	251970	500	62 억		664401	N	N	600	N	00	N
10	20240328	161008	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	1400	2	6.48	2536880200	111309	115.30	21850	23250	21750	28050	15150	21600	22789.37	5.22	0	17060	22400	22000	21550	21150	20700	21775	20925	62	6450	500	16410	50	1	12400000	2852	10.56	1.20	12	0.90	2177.00	19205.00	29700	20230809	-22.56	13930	20230406	65.11	27150	-15.29	20240215	21100	9.00	20240327	29700	-22.56	20230809	13930	65.11	20230406	1.30	N	251970	500	62 억		646735	N	N	600	N	00	N
11	20240328	151007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	1150	2	5.32	2413996500	105949	109.75	21850	23250	21750	28050	15150	21600	22784.51	5.22	0	17696	22400	22000	21550	21150	20700	21775	20925	62	6450	500	16410	50	1	12400000	2821	10.45	1.18	12	0.85	2177.00	19205.00	29700	20230809	-23.40	13930	20230406	63.32	27150	-16.21	20240215	21100	7.82	20240327	29700	-23.40	20230809	13930	63.32	20230406	1.30	N	251970	500	62 억		646735	N	N	490	N	00	N
12	20240328	140956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	950	2	4.40	2222891500	97445	100.94	21850	23250	21750	28050	15150	21600	22811.76	5.22	0	16851	22400	22000	21550	21150	20700	21775	20925	62	6450	500	16410	50	1	12400000	2796	10.36	1.17	12	0.79	2177.00	19205.00	29700	20230809	-24.07	13930	20230406	61.88	27150	-16.94	20240215	21100	6.87	20240327	29700	-24.07	20230809	13930	61.88	20230406	1.30	N	251970	500	62 억		646735	N	N	490	N	00	N
13	20240328	130955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	1600	2	7.41	1949177800	85420	88.49	21850	23250	21750	28050	15150	21600	22818.75	5.22	0	17466	22400	22000	21550	21150	20700	21775	20925	62	6450	500	16410	50	1	12400000	2877	10.66	1.21	12	0.69	2177.00	19205.00	29700	20230809	-21.89	13930	20230406	66.55	27150	-14.55	20240215	21100	9.95	20240327	29700	-21.89	20230809	13930	66.55	20230406	1.30	N	251970	500	62 억		646735	N	N	490	N	00	N
14	20240328	121000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	1500	2	6.94	1746449400	76662	79.41	21850	23250	21750	28050	15150	21600	22781.16	5.22	0	18591	22400	22000	21550	21150	20700	21775	20925	62	6450	500	16410	50	1	12400000	2864	10.61	1.20	12	0.62	2177.00	19205.00	29700	20230809	-22.22	13930	20230406	65.83	27150	-14.92	20240215	21100	9.48	20240327	29700	-22.22	20230809	13930	65.83	20230406	1.30	N	251970	500	62 억		646735	N	N	490	N	00	N
15	20240328	111003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	1450	2	6.71	1632039300	71691	74.26	21850	23250	21750	28050	15150	21600	22764.91	5.22	0	19549	22400	22000	21550	21150	20700	21775	20925	62	6450	500	16410	50	1	12400000	2858	10.59	1.20	12	0.58	2177.00	19205.00	29700	20230809	-22.39	13930	20230406	65.47	27150	-15.10	20240215	21100	9.24	20240327	29700	-22.39	20230809	13930	65.47	20230406	1.30	N	251970	500	62 억		646735	N	N	490	N	00	N
16	20240328	101016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	1100	2	5.09	1388433350	61083	63.27	21850	23250	21750	28050	15150	21600	22730.27	5.22	0	18028	22400	22000	21550	21150	20700	21775	20925	62	6450	500	16410	50	1	12400000	2815	10.43	1.18	12	0.49	2177.00	19205.00	29700	20230809	-23.57	13930	20230406	62.96	27150	-16.39	20240215	21100	7.58	20240327	29700	-23.57	20230809	13930	62.96	20230406	1.30	N	251970	500	62 억		646735	N	N	490	N	00	N
17	20240328	091016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	450	2	2.08	84202700	3837	3.97	21850	22050	21750	28050	15150	21600	21944.93	5.22	0	873	22400	22000	21550	21150	20700	21775	20925	62	6450	500	16410	50	1	12400000	2734	10.13	1.15	12	0.03	2177.00	19205.00	29700	20230809	-25.76	13930	20230406	58.29	27150	-18.78	20240215	21100	4.50	20240327	29700	-25.76	20230809	13930	58.29	20230406	1.30	N	251970	500	62 억		646735	N	N	490	N	00	N
18	20240327	161010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-350	5	-1.59	2060159850	96523	410.00	21750	21950	21100	28500	15400	21950	21343.70	5.21	0	-21041	22483	22216	21833	21566	21183	22350	21700	62	6550	500	16680	50	1	12400000	2678	9.92	1.12	12	0.78	2177.00	19205.00	29700	20230809	-27.27	13930	20230406	55.06	27150	-20.44	20240215	21100	2.37	20240327	29700	-27.27	20230809	13930	55.06	20230406	1.29	N	251970	500	62 억		645726	N	N	490	N	00	N
19	20240327	151012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-650	5	-2.96	1922108000	90100	382.72	21750	21950	21100	28500	15400	21950	21333.05	5.21	0	-20207	22483	22216	21833	21566	21183	22350	21700	62	6550	500	16680	50	1	12400000	2641	9.78	1.11	12	0.73	2177.00	19205.00	29700	20230809	-28.28	13930	20230406	52.91	27150	-21.55	20240215	21100	0.95	20240327	29700	-28.28	20230809	13930	52.91	20230406	1.29	N	251970	500	62 억		645726	N	N	109	N	00	N
20	20240327	141013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-650	5	-2.96	1328541000	62185	264.14	21750	21950	21150	28500	15400	21950	21364.33	5.21	0	-9753	22483	22216	21833	21566	21183	22350	21700	62	6550	500	16680	50	1	12400000	2641	9.78	1.11	12	0.50	2177.00	19205.00	29700	20230809	-28.28	13930	20230406	52.91	27150	-21.55	20240215	21150	0.71	20240327	29700	-28.28	20230809	13930	52.91	20230406	1.29	N	251970	500	62 억		645726	N	N	109	N	00	N
21	20240327	131010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-700	5	-3.19	1172290850	54849	232.98	21750	21950	21150	28500	15400	21950	21373.06	5.21	0	-7024	22483	22216	21833	21566	21183	22350	21700	62	6550	500	16680	50	1	12400000	2635	9.76	1.11	12	0.44	2177.00	19205.00	29700	20230809	-28.45	13930	20230406	52.55	27150	-21.73	20240215	21150	0.47	20240327	29700	-28.45	20230809	13930	52.55	20230406	1.29	N	251970	500	62 억		645726	N	N	109	N	00	N
22	20240327	121009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-700	5	-3.19	998392000	46685	198.31	21750	21950	21150	28500	15400	21950	21385.71	5.21	0	-3863	22483	22216	21833	21566	21183	22350	21700	62	6550	500	16680	50	1	12400000	2635	9.76	1.11	12	0.38	2177.00	19205.00	29700	20230809	-28.45	13930	20230406	52.55	27150	-21.73	20240215	21150	0.47	20240327	29700	-28.45	20230809	13930	52.55	20230406	1.29	N	251970	500	62 억		645726	N	N	109	N	00	N
23	20240327	111010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-650	5	-2.96	778452650	36353	154.42	21750	21950	21150	28500	15400	21950	21413.71	5.21	0	-836	22483	22216	21833	21566	21183	22350	21700	62	6550	500	16680	50	1	12400000	2641	9.78	1.11	12	0.29	2177.00	19205.00	29700	20230809	-28.28	13930	20230406	52.91	27150	-21.55	20240215	21150	0.71	20240327	29700	-28.28	20230809	13930	52.91	20230406	1.29	N	251970	500	62 억		645726	N	N	109	N	00	N
24	20240327	101006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	-400	5	-1.82	199097400	9226	39.19	21750	21950	21350	28500	15400	21950	21580.03	5.21	0	33	22483	22216	21833	21566	21183	22350	21700	62	6550	500	16680	50	1	12400000	2672	9.90	1.12	12	0.07	2177.00	19205.00	29700	20230809	-27.44	13930	20230406	54.70	27150	-20.63	20240215	21250	1.41	20240321	29700	-27.44	20230809	13930	54.70	20230406	1.29	N	251970	500	62 억		645726	N	N	109	N	00	N
25	20240327	091013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	-100	5	-0.46	14952850	685	2.91	21750	21950	21750	28500	15400	21950	21828.98	5.21	0	327	22483	22216	21833	21566	21183	22350	21700	62	6550	500	16680	50	1	12400000	2709	10.04	1.14	12	0.01	2177.00	19205.00	29700	20230809	-26.43	13930	20230406	56.86	27150	-19.52	20240215	21250	2.82	20240321	29700	-26.43	20230809	13930	56.86	20230406	1.29	N	251970	500	62 억		645726	N	N	109	N	00	N
26	20240326	160905	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	350	2	1.62	512540400	23488	87.25	21600	22100	21450	28050	15150	21600	21820.41	5.21	0	-905	22166	21882	21616	21332	21066	21750	21200	62	6450	500	16410	50	1	12400000	2722	10.08	1.14	12	0.19	2177.00	19205.00	29700	20230809	-26.09	13930	20230406	57.57	27150	-19.15	20240215	21250	3.29	20240321	29700	-26.09	20230809	13930	57.57	20230406	1.26	N	251970	500	62 억		645702	N	N	109	N	00	N
27	20240326	150959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22000	400	2	1.85	489971350	22460	83.44	21600	22100	21450	28050	15150	21600	21815.29	5.21	0	-701	22166	21882	21616	21332	21066	21750	21200	62	6450	500	16410	50	1	12400000	2728	10.11	1.15	12	0.18	2177.00	19205.00	29700	20230809	-25.93	13930	20230406	57.93	27150	-18.97	20240215	21250	3.53	20240321	29700	-25.93	20230809	13930	57.93	20230406	1.26	N	251970	500	62 억		645702	N	N	730	N	00	N
28	20240326	140956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	300	2	1.39	429364950	19703	73.19	21600	22100	21450	28050	15150	21600	21791.86	5.21	0	-1801	22166	21882	21616	21332	21066	21750	21200	62	6450	500	16410	50	1	12400000	2716	10.06	1.14	12	0.16	2177.00	19205.00	29700	20230809	-26.26	13930	20230406	57.21	27150	-19.34	20240215	21250	3.06	20240321	29700	-26.26	20230809	13930	57.21	20230406	1.26	N	251970	500	62 억		645702	N	N	730	N	00	N
29	20240326	130952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	250	2	1.16	404570550	18570	68.98	21600	22100	21450	28050	15150	21600	21786.24	5.21	0	-1862	22166	21882	21616	21332	21066	21750	21200	62	6450	500	16410	50	1	12400000	2709	10.04	1.14	12	0.15	2177.00	19205.00	29700	20230809	-26.43	13930	20230406	56.86	27150	-19.52	20240215	21250	2.82	20240321	29700	-26.43	20230809	13930	56.86	20230406	1.26	N	251970	500	62 억		645702	N	N	730	N	00	N
30	20240326	120951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	250	2	1.16	394436650	18106	67.26	21600	22100	21450	28050	15150	21600	21784.86	5.21	0	-1820	22166	21882	21616	21332	21066	21750	21200	62	6450	500	16410	50	1	12400000	2709	10.04	1.14	12	0.15	2177.00	19205.00	29700	20230809	-26.43	13930	20230406	56.86	27150	-19.52	20240215	21250	2.82	20240321	29700	-26.43	20230809	13930	56.86	20230406	1.26	N	251970	500	62 억		645702	N	N	730	N	00	N
31	20240326	110948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	250	2	1.16	228448750	10441	38.79	21600	22100	21550	28050	15150	21600	21879.97	5.21	0	-2958	22166	21882	21616	21332	21066	21750	21200	62	6450	500	16410	50	1	12400000	2709	10.04	1.14	12	0.08	2177.00	19205.00	29700	20230809	-26.43	13930	20230406	56.86	27150	-19.52	20240215	21250	2.82	20240321	29700	-26.43	20230809	13930	56.86	20230406	1.26	N	251970	500	62 억		645702	N	N	730	N	00	N
32	20240326	101001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	200	2	0.93	69341750	3185	11.83	21600	21900	21550	28050	15150	21600	21771.35	5.21	0	-328	22166	21882	21616	21332	21066	21750	21200	62	6450	500	16410	50	1	12400000	2703	10.01	1.14	12	0.03	2177.00	19205.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21250	2.59	20240321	29700	-26.60	20230809	13930	56.50	20230406	1.26	N	251970	500	62 억		645702	N	N	730	N	00	N
33	20240326	091000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	100	2	0.46	9752750	450	1.67	21600	21700	21550	28050	15150	21600	21672.78	5.21	0	69	22166	21882	21616	21332	21066	21750	21200	62	6450	500	16410	50	1	12400000	2691	9.97	1.13	12	0.00	2177.00	19205.00	29700	20230809	-26.94	13930	20230406	55.78	27150	-20.07	20240215	21250	2.12	20240321	29700	-26.94	20230809	13930	55.78	20230406	1.26	N	251970	500	62 억		645702	N	N	730	N	00	N
34	20240325	161032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-150	5	-0.69	579066500	26831	77.23	21750	21900	21350	28250	15250	21750	21581.92	5.24	0	-4554	22450	22100	21800	21450	21150	21950	21300	62	6500	500	16530	50	1	12400000	2678	9.92	1.12	12	0.22	2177.00	19205.00	29700	20230809	-27.27	13930	20230406	55.06	27150	-20.44	20240215	21250	1.65	20240321	29700	-27.27	20230809	13930	55.06	20230406	1.20	N	251970	500	62 억		650003	N	N	730	N	00	N
35	20240325	151034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	-200	5	-0.92	547029450	25348	72.96	21750	21900	21350	28250	15250	21750	21580.71	5.24	0	-4116	22450	22100	21800	21450	21150	21950	21300	62	6500	500	16530	50	1	12400000	2672	9.90	1.12	12	0.20	2177.00	19205.00	29700	20230809	-27.44	13930	20230406	54.70	27150	-20.63	20240215	21250	1.41	20240321	29700	-27.44	20230809	13930	54.70	20230406	1.20	N	251970	500	62 억		650003	N	N	172	N	00	N
36	20240325	141032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-150	5	-0.69	527110150	24425	70.30	21750	21900	21350	28250	15250	21750	21580.69	5.24	0	-4234	22450	22100	21800	21450	21150	21950	21300	62	6500	500	16530	50	1	12400000	2678	9.92	1.12	12	0.20	2177.00	19205.00	29700	20230809	-27.27	13930	20230406	55.06	27150	-20.44	20240215	21250	1.65	20240321	29700	-27.27	20230809	13930	55.06	20230406	1.20	N	251970	500	62 억		650003	N	N	172	N	00	N
37	20240325	131032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	-100	5	-0.46	362625500	16780	48.30	21750	21900	21350	28250	15250	21750	21610.49	5.24	0	-3756	22450	22100	21800	21450	21150	21950	21300	62	6500	500	16530	50	1	12400000	2685	9.94	1.13	12	0.14	2177.00	19205.00	29700	20230809	-27.10	13930	20230406	55.42	27150	-20.26	20240215	21250	1.88	20240321	29700	-27.10	20230809	13930	55.42	20230406	1.20	N	251970	500	62 억		650003	N	N	172	N	00	N
38	20240325	121036	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	-200	5	-0.92	312509500	14460	41.62	21750	21900	21350	28250	15250	21750	21611.90	5.24	0	-3598	22450	22100	21800	21450	21150	21950	21300	62	6500	500	16530	50	1	12400000	2672	9.90	1.12	12	0.12	2177.00	19205.00	29700	20230809	-27.44	13930	20230406	54.70	27150	-20.63	20240215	21250	1.41	20240321	29700	-27.44	20230809	13930	54.70	20230406	1.20	N	251970	500	62 억		650003	N	N	172	N	00	N
39	20240325	111033	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21500	-250	5	-1.15	267104900	12356	35.57	21750	21900	21350	28250	15250	21750	21617.32	5.24	0	-3292	22450	22100	21800	21450	21150	21950	21300	62	6500	500	16530	50	1	12400000	2666	9.88	1.12	12	0.10	2177.00	19205.00	29700	20230809	-27.61	13930	20230406	54.34	27150	-20.81	20240215	21250	1.18	20240321	29700	-27.61	20230809	13930	54.34	20230406	1.20	N	251970	500	62 억		650003	N	N	172	N	00	N
40	20240325	101034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	-100	5	-0.46	103581100	4800	13.82	21750	21750	21350	28250	15250	21750	21579.04	5.24	0	-867	22450	22100	21800	21450	21150	21950	21300	62	6500	500	16530	50	1	12400000	2685	9.94	1.13	12	0.04	2177.00	19205.00	29700	20230809	-27.10	13930	20230406	55.42	27150	-20.26	20240215	21250	1.88	20240321	29700	-27.10	20230809	13930	55.42	20230406	1.20	N	251970	500	62 억		650003	N	N	172	N	00	N
41	20240325	091037	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	-200	5	-0.92	11582500	536	1.54	21750	21750	21500	28250	15250	21750	21606.46	5.24	0	-60	22450	22100	21800	21450	21150	21950	21300	62	6500	500	16530	50	1	12400000	2672	9.90	1.12	12	0.00	2177.00	19205.00	29700	20230809	-27.44	13930	20230406	54.70	27150	-20.63	20240215	21250	1.41	20240321	29700	-27.44	20230809	13930	54.70	20230406	1.20	N	251970	500	62 억		650003	N	N	172	N	00	N
42	20240322	161035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21750	-50	5	-0.23	756662150	34717	33.83	21800	22150	21500	28300	15300	21800	21795.15	5.18	0	6994	23233	22516	21883	21166	20533	22200	20850	62	6500	500	16560	50	1	12400000	2697	14.10	1.25	12	0.28	1543.00	17383.00	29700	20230809	-26.77	13930	20230406	56.14	27150	-19.89	20240215	21250	2.35	20240321	29700	-26.77	20230809	13930	56.14	20230406	1.21	N	251970	500	62 억		642789	N	N	172	N	00	N
43	20240322	151038	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-100	5	-0.46	714386000	32771	31.93	21800	22150	21500	28300	15300	21800	21799.33	5.18	0	7710	23233	22516	21883	21166	20533	22200	20850	62	6500	500	16560	50	1	12400000	2691	14.06	1.25	12	0.26	1543.00	17383.00	29700	20230809	-26.94	13930	20230406	55.78	27150	-20.07	20240215	21250	2.12	20240321	29700	-26.94	20230809	13930	55.78	20230406	1.21	N	251970	500	62 억		642789	N	N	1	N	00	N
44	20240322	141025	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	-250	5	-1.15	625309350	28652	27.92	21800	22150	21500	28300	15300	21800	21824.28	5.18	0	7737	23233	22516	21883	21166	20533	22200	20850	62	6500	500	16560	50	1	12400000	2672	13.97	1.24	12	0.23	1543.00	17383.00	29700	20230809	-27.44	13930	20230406	54.70	27150	-20.63	20240215	21250	1.41	20240321	29700	-27.44	20230809	13930	54.70	20230406	1.21	N	251970	500	62 억		642789	N	N	1	N	00	N
45	20240322	131031	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-100	5	-0.46	491107550	22447	21.87	21800	22150	21600	28300	15300	21800	21878.54	5.18	0	6549	23233	22516	21883	21166	20533	22200	20850	62	6500	500	16560	50	1	12400000	2691	14.06	1.25	12	0.18	1543.00	17383.00	29700	20230809	-26.94	13930	20230406	55.78	27150	-20.07	20240215	21250	2.12	20240321	29700	-26.94	20230809	13930	55.78	20230406	1.21	N	251970	500	62 억		642789	N	N	1	N	00	N
46	20240322	121027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	0	3	0.00	413927050	18902	18.42	21800	22150	21600	28300	15300	21800	21898.58	5.18	0	5488	23233	22516	21883	21166	20533	22200	20850	62	6500	500	16560	50	1	12400000	2703	14.13	1.25	12	0.15	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21250	2.59	20240321	29700	-26.60	20230809	13930	56.50	20230406	1.21	N	251970	500	62 억		642789	N	N	1	N	00	N
47	20240322	111035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	0	3	0.00	332015000	15162	14.77	21800	22150	21600	28300	15300	21800	21897.84	5.18	0	3899	23233	22516	21883	21166	20533	22200	20850	62	6500	500	16560	50	1	12400000	2703	14.13	1.25	12	0.12	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21250	2.59	20240321	29700	-26.60	20230809	13930	56.50	20230406	1.21	N	251970	500	62 억		642789	N	N	1	N	00	N
48	20240322	101026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	150	2	0.69	127916300	5852	5.70	21800	22150	21600	28300	15300	21800	21858.56	5.18	0	434	23233	22516	21883	21166	20533	22200	20850	62	6500	500	16560	50	1	12400000	2722	14.23	1.26	12	0.05	1543.00	17383.00	29700	20230809	-26.09	13930	20230406	57.57	27150	-19.15	20240215	21250	3.29	20240321	29700	-26.09	20230809	13930	57.57	20230406	1.21	N	251970	500	62 억		642789	N	N	1	N	00	N
49	20240322	091026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	100	2	0.46	12231100	562	0.55	21800	21900	21650	28300	15300	21800	21763.52	5.18	0	-225	23233	22516	21883	21166	20533	22200	20850	62	6500	500	16560	50	1	12400000	2716	14.19	1.26	12	0.00	1543.00	17383.00	29700	20230809	-26.26	13930	20230406	57.21	27150	-19.34	20240215	21250	3.06	20240321	29700	-26.26	20230809	13930	57.21	20230406	1.21	N	251970	500	62 억		642789	N	N	1	N	00	N
50	20240321	161031	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-200	5	-0.91	2217113200	102632	402.72	22100	22600	21250	28600	15400	22000	21602.45	5.23	0	-2906	22400	22200	21950	21750	21500	22225	21775	62	6600	500	16720	50	1	12400000	2703	14.13	1.25	12	0.83	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21250	2.59	20240321	29700	-26.60	20230809	13930	56.50	20230406	1.24	N	251970	500	62 억		647960	N	N	1	N	00	N
51	20240321	151026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-300	5	-1.36	2126745700	98484	386.44	22100	22600	21250	28600	15400	22000	21594.83	5.23	0	-2486	22400	22200	21950	21750	21500	22225	21775	62	6600	500	16720	50	1	12400000	2691	14.06	1.25	12	0.79	1543.00	17383.00	29700	20230809	-26.94	13930	20230406	55.78	27150	-20.07	20240215	21250	2.12	20240321	29700	-26.94	20230809	13930	55.78	20230406	1.24	N	251970	500	62 억		647960	N	N	482	N	00	N
52	20240321	141026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-750	5	-3.41	1807924900	83752	328.63	22100	22600	21250	28600	15400	22000	21586.65	5.23	0	-4889	22400	22200	21950	21750	21500	22225	21775	62	6600	500	16720	50	1	12400000	2635	13.77	1.22	12	0.68	1543.00	17383.00	29700	20230809	-28.45	13930	20230406	52.55	27150	-21.73	20240215	21250	0.00	20240321	29700	-28.45	20230809	13930	52.55	20230406	1.24	N	251970	500	62 억		647960	N	N	482	N	00	N
53	20240321	131015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	-650	5	-2.95	1372654650	63349	248.57	22100	22600	21300	28600	15400	22000	21668.13	5.23	0	-9434	22400	22200	21950	21750	21500	22225	21775	62	6600	500	16720	50	1	12400000	2647	13.84	1.23	12	0.51	1543.00	17383.00	29700	20230809	-28.11	13930	20230406	53.27	27150	-21.36	20240215	21300	0.23	20240321	29700	-28.11	20230809	13930	53.27	20230406	1.24	N	251970	500	62 억		647960	N	N	482	N	00	N
54	20240321	121029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	-550	5	-2.50	983926750	45189	177.32	22100	22600	21400	28600	15400	22000	21773.59	5.23	0	-9422	22400	22200	21950	21750	21500	22225	21775	62	6600	500	16720	50	1	12400000	2660	13.90	1.23	12	0.36	1543.00	17383.00	29700	20230809	-27.78	13930	20230406	53.98	27150	-20.99	20240215	21400	0.23	20240321	29700	-27.78	20230809	13930	53.98	20230406	1.24	N	251970	500	62 억		647960	N	N	482	N	00	N
55	20240321	111026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	-550	5	-2.50	607939600	27702	108.70	22100	22600	21450	28600	15400	22000	21945.69	5.23	0	-7807	22400	22200	21950	21750	21500	22225	21775	62	6600	500	16720	50	1	12400000	2660	13.90	1.23	12	0.22	1543.00	17383.00	29700	20230809	-27.78	13930	20230406	53.98	27150	-20.99	20240215	21450	0.00	20240321	29700	-27.78	20230809	13930	53.98	20230406	1.24	N	251970	500	62 억		647960	N	N	482	N	00	N
56	20240321	101030	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	50	2	0.23	240927100	10806	42.40	22100	22600	22000	28600	15400	22000	22295.68	5.23	0	-2450	22400	22200	21950	21750	21500	22225	21775	62	6600	500	16720	50	1	12400000	2734	14.29	1.27	12	0.09	1543.00	17383.00	29700	20230809	-25.76	13930	20230406	58.29	27150	-18.78	20240215	21600	2.08	20240318	29700	-25.76	20230809	13930	58.29	20230406	1.24	N	251970	500	62 억		647960	N	N	482	N	00	N
57	20240321	091035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	350	2	1.59	42136300	1885	7.40	22100	22450	22100	28600	15400	22000	22353.47	5.23	0	9	22400	22200	21950	21750	21500	22225	21775	62	6600	500	16720	50	1	12400000	2771	14.48	1.29	12	0.02	1543.00	17383.00	29700	20230809	-24.75	13930	20230406	60.45	27150	-17.68	20240215	21600	3.47	20240318	29700	-24.75	20230809	13930	60.45	20230406	1.24	N	251970	500	62 억		647960	N	N	482	N	00	N
58	20240320	161016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22000	0	3	0.00	556841150	25485	68.28	22000	22150	21700	28600	15400	22000	21849.70	5.27	0	-5102	22500	22250	21950	21700	21400	22375	21825	62	6600	500	16720	50	1	12400000	2728	14.26	1.27	12	0.21	1543.00	17383.00	29700	20230809	-25.93	13930	20230406	57.93	27150	-18.97	20240215	21600	1.85	20240318	29700	-25.93	20230809	13930	57.93	20230406	1.27	N	251970	500	62 억		653854	N	N	482	N	00	N
59	20240320	151019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-200	5	-0.91	477906700	21903	58.68	22000	22150	21700	28600	15400	22000	21819.23	5.27	0	-3051	22500	22250	21950	21700	21400	22375	21825	62	6600	500	16720	50	1	12400000	2703	14.13	1.25	12	0.18	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21600	0.93	20240318	29700	-26.60	20230809	13930	56.50	20230406	1.27	N	251970	500	62 억		653854	N	N	453	N	00	N
60	20240320	141025	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-200	5	-0.91	315192800	14435	38.67	22000	22150	21700	28600	15400	22000	21835.32	5.27	0	-3903	22500	22250	21950	21700	21400	22375	21825	62	6600	500	16720	50	1	12400000	2703	14.13	1.25	12	0.12	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21600	0.93	20240318	29700	-26.60	20230809	13930	56.50	20230406	1.27	N	251970	500	62 억		653854	N	N	453	N	00	N
61	20240320	131025	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-200	5	-0.91	202837700	9272	24.84	22000	22150	21700	28600	15400	22000	21876.37	5.27	0	-3894	22500	22250	21950	21700	21400	22375	21825	62	6600	500	16720	50	1	12400000	2703	14.13	1.25	12	0.07	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21600	0.93	20240318	29700	-26.60	20230809	13930	56.50	20230406	1.27	N	251970	500	62 억		653854	N	N	453	N	00	N
62	20240320	121018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	-50	5	-0.23	120861950	5522	14.79	22000	22150	21700	28600	15400	22000	21887.35	5.27	0	-2377	22500	22250	21950	21700	21400	22375	21825	62	6600	500	16720	50	1	12400000	2722	14.23	1.26	12	0.04	1543.00	17383.00	29700	20230809	-26.09	13930	20230406	57.57	27150	-19.15	20240215	21600	1.62	20240318	29700	-26.09	20230809	13930	57.57	20230406	1.27	N	251970	500	62 억		653854	N	N	453	N	00	N
63	20240320	111020	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	-50	5	-0.23	102464650	4683	12.55	22000	22150	21700	28600	15400	22000	21880.13	5.27	0	-2502	22500	22250	21950	21700	21400	22375	21825	62	6600	500	16720	50	1	12400000	2722	14.23	1.26	12	0.04	1543.00	17383.00	29700	20230809	-26.09	13930	20230406	57.57	27150	-19.15	20240215	21600	1.62	20240318	29700	-26.09	20230809	13930	57.57	20230406	1.27	N	251970	500	62 억		653854	N	N	453	N	00	N
64	20240320	101014	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-200	5	-0.91	64857900	2970	7.96	22000	22150	21700	28600	15400	22000	21837.68	5.27	0	-1655	22500	22250	21950	21700	21400	22375	21825	62	6600	500	16720	50	1	12400000	2703	14.13	1.25	12	0.02	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21600	0.93	20240318	29700	-26.60	20230809	13930	56.50	20230406	1.27	N	251970	500	62 억		653854	N	N	453	N	00	N
65	20240320	091019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	100	2	0.45	7732950	351	0.94	22000	22150	21950	28600	15400	22000	22031.20	5.27	0	-207	22500	22250	21950	21700	21400	22375	21825	62	6600	500	16720	50	1	12400000	2740	14.32	1.27	12	0.00	1543.00	17383.00	29700	20230809	-25.59	13930	20230406	58.65	27150	-18.60	20240215	21600	2.31	20240318	29700	-25.59	20230809	13930	58.65	20230406	1.27	N	251970	500	62 억		653854	N	N	453	N	00	N
66	20240319	161006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22000	50	2	0.23	816200600	37304	52.93	21950	22200	21650	28500	15400	21950	21879.51	5.21	0	9099	22916	22432	22016	21532	21116	22225	21325	62	6550	500	16680	50	1	12400000	2728	14.26	1.27	12	0.30	1543.00	17383.00	29700	20230809	-25.93	13930	20230406	57.93	27150	-18.97	20240215	21600	1.85	20240318	29700	-25.93	20230809	13930	57.93	20230406	1.22	N	251970	500	62 억		646047	N	N	453	N	00	N
67	20240319	151019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	-50	5	-0.23	766988100	35065	49.75	21950	22200	21650	28500	15400	21950	21873.32	5.21	0	9396	22916	22432	22016	21532	21116	22225	21325	62	6550	500	16680	50	1	12400000	2716	14.19	1.26	12	0.28	1543.00	17383.00	29700	20230809	-26.26	13930	20230406	57.21	27150	-19.34	20240215	21600	1.39	20240318	29700	-26.26	20230809	13930	57.21	20230406	1.22	N	251970	500	62 억		646047	N	N	239	N	00	N
68	20240319	141018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21750	-200	5	-0.91	568012400	25916	36.77	21950	22200	21650	28500	15400	21950	21917.44	5.21	0	6889	22916	22432	22016	21532	21116	22225	21325	62	6550	500	16680	50	1	12400000	2697	14.10	1.25	12	0.21	1543.00	17383.00	29700	20230809	-26.77	13930	20230406	56.14	27150	-19.89	20240215	21600	0.69	20240318	29700	-26.77	20230809	13930	56.14	20230406	1.22	N	251970	500	62 억		646047	N	N	239	N	00	N
69	20240319	130946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	0	3	0.00	414634400	18886	26.79	21950	22200	21750	28500	15400	21950	21954.59	5.21	0	6873	22916	22432	22016	21532	21116	22225	21325	62	6550	500	16680	50	1	12400000	2722	14.23	1.26	12	0.15	1543.00	17383.00	29700	20230809	-26.09	13930	20230406	57.57	27150	-19.15	20240215	21600	1.62	20240318	29700	-26.09	20230809	13930	57.57	20230406	1.22	N	251970	500	62 억		646047	N	N	239	N	00	N
70	20240319	121009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	150	2	0.68	358188300	16326	23.16	21950	22200	21750	28500	15400	21950	21939.75	5.21	0	7210	22916	22432	22016	21532	21116	22225	21325	62	6550	500	16680	50	1	12400000	2740	14.32	1.27	12	0.13	1543.00	17383.00	29700	20230809	-25.59	13930	20230406	58.65	27150	-18.60	20240215	21600	2.31	20240318	29700	-25.59	20230809	13930	58.65	20230406	1.22	N	251970	500	62 억		646047	N	N	239	N	00	N
71	20240319	111015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	150	2	0.68	320063350	14600	20.71	21950	22200	21750	28500	15400	21950	21922.15	5.21	0	6787	22916	22432	22016	21532	21116	22225	21325	62	6550	500	16680	50	1	12400000	2740	14.32	1.27	12	0.12	1543.00	17383.00	29700	20230809	-25.59	13930	20230406	58.65	27150	-18.60	20240215	21600	2.31	20240318	29700	-25.59	20230809	13930	58.65	20230406	1.22	N	251970	500	62 억		646047	N	N	239	N	00	N
72	20240319	101017	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	-50	5	-0.23	216703800	9915	14.07	21950	22100	21750	28500	15400	21950	21856.16	5.21	0	5741	22916	22432	22016	21532	21116	22225	21325	62	6550	500	16680	50	1	12400000	2716	14.19	1.26	12	0.08	1543.00	17383.00	29700	20230809	-26.26	13930	20230406	57.21	27150	-19.34	20240215	21600	1.39	20240318	29700	-26.26	20230809	13930	57.21	20230406	1.22	N	251970	500	62 억		646047	N	N	239	N	00	N
73	20240319	091016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	-50	5	-0.23	13087000	600	0.85	21950	21950	21750	28500	15400	21950	21811.67	5.21	0	270	22916	22432	22016	21532	21116	22225	21325	62	6550	500	16680	50	1	12400000	2716	14.19	1.26	12	0.00	1543.00	17383.00	29700	20230809	-26.26	13930	20230406	57.21	27150	-19.34	20240215	21600	1.39	20240318	29700	-26.26	20230809	13930	57.21	20230406	1.22	N	251970	500	62 억		646047	N	N	239	N	00	N
74	20240318	161009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	-200	5	-0.90	1539725750	70478	95.82	22000	22500	21600	28750	15550	22150	21846.83	5.24	0	-2850	23116	22632	22316	21832	21516	22475	21675	62	6600	500	16830	50	1	12400000	2722	14.23	1.26	12	0.57	1543.00	17383.00	29700	20230809	-26.09	13930	20230406	57.57	27150	-19.15	20240215	21600	1.62	20240318	29700	-26.09	20230809	13930	57.57	20230406	1.21	N	251970	500	62 억		650151	N	N	239	N	00	N
75	20240318	151009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-350	5	-1.58	1401111350	64151	87.22	22000	22500	21600	28750	15550	22150	21840.83	5.24	0	-2686	23116	22632	22316	21832	21516	22475	21675	62	6600	500	16830	50	1	12400000	2703	14.13	1.25	12	0.52	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21600	0.93	20240318	29700	-26.60	20230809	13930	56.50	20230406	1.21	N	251970	500	62 억		650151	N	N	0	N	00	N
76	20240318	141009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	-250	5	-1.13	716483500	32740	44.51	22000	22500	21700	28750	15550	22150	21884.04	5.24	0	-2678	23116	22632	22316	21832	21516	22475	21675	62	6600	500	16830	50	1	12400000	2716	14.19	1.26	12	0.26	1543.00	17383.00	29700	20230809	-26.26	13930	20230406	57.21	27150	-19.34	20240215	21700	0.92	20240318	29700	-26.26	20230809	13930	57.21	20230406	1.21	N	251970	500	62 억		650151	N	N	0	N	00	N
77	20240318	131009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-350	5	-1.58	467366650	21339	29.01	22000	22500	21750	28750	15550	22150	21901.99	5.24	0	-5273	23116	22632	22316	21832	21516	22475	21675	62	6600	500	16830	50	1	12400000	2703	14.13	1.25	12	0.17	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21750	0.23	20240318	29700	-26.60	20230809	13930	56.50	20230406	1.21	N	251970	500	62 억		650151	N	N	0	N	00	N
78	20240318	121003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22000	-150	5	-0.68	314179300	14322	19.47	22000	22500	21750	28750	15550	22150	21936.83	5.24	0	-5872	23116	22632	22316	21832	21516	22475	21675	62	6600	500	16830	50	1	12400000	2728	14.26	1.27	12	0.12	1543.00	17383.00	29700	20230809	-25.93	13930	20230406	57.93	27150	-18.97	20240215	21750	1.15	20240318	29700	-25.93	20230809	13930	57.93	20230406	1.21	N	251970	500	62 억		650151	N	N	0	N	00	N
79	20240318	111011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-350	5	-1.58	289223050	13191	17.93	22000	22500	21750	28750	15550	22150	21925.79	5.24	0	-5724	23116	22632	22316	21832	21516	22475	21675	62	6600	500	16830	50	1	12400000	2703	14.13	1.25	12	0.11	1543.00	17383.00	29700	20230809	-26.60	13930	20230406	56.50	27150	-19.71	20240215	21750	0.23	20240318	29700	-26.60	20230809	13930	56.50	20230406	1.21	N	251970	500	62 억		650151	N	N	0	N	00	N
80	20240318	101009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-50	5	-0.23	104877900	4767	6.48	22000	22500	21900	28750	15550	22150	22000.82	5.24	0	233	23116	22632	22316	21832	21516	22475	21675	62	6600	500	16830	50	1	12400000	2740	14.32	1.27	12	0.04	1543.00	17383.00	29700	20230809	-25.59	13930	20230406	58.65	27150	-18.60	20240215	21900	0.91	20240318	29700	-25.59	20230809	13930	58.65	20230406	1.21	N	251970	500	62 억		650151	N	N	0	N	00	N
81	20240318	091009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22000	-150	5	-0.68	42316050	1920	2.61	22000	22500	21950	28750	15550	22150	22039.61	5.24	0	355	23116	22632	22316	21832	21516	22475	21675	62	6600	500	16830	50	1	12400000	2728	14.26	1.27	12	0.02	1543.00	17383.00	29700	20230809	-25.93	13930	20230406	57.93	27150	-18.97	20240215	21950	0.23	20240318	29700	-25.93	20230809	13930	57.93	20230406	1.21	N	251970	500	62 억		650151	N	N	0	N	00	N
82	20240315	160959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-600	5	-2.64	1631538800	73497	393.33	22800	22800	22000	29550	15950	22750	22198.79	5.27	0	-7043	23083	22916	22733	22566	22383	22925	22575	62	6800	500	17290	50	1	12400000	2747	14.36	1.27	12	0.59	1543.00	17383.00	29700	20230809	-25.42	13930	20230406	59.01	27150	-18.42	20240215	22000	0.68	20240315	29700	-25.42	20230809	13930	59.01	20230406	1.24	N	251970	500	62 억		653024	N	N	0	N	00	N
83	20240315	150928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-550	5	-2.42	1482198350	66757	357.26	22800	22800	22000	29550	15950	22750	22202.89	5.27	0	-5969	23083	22916	22733	22566	22383	22925	22575	62	6800	500	17290	50	1	12400000	2753	14.39	1.28	12	0.54	1543.00	17383.00	29700	20230809	-25.25	13930	20230406	59.37	27150	-18.23	20240215	22000	0.91	20240315	29700	-25.25	20230809	13930	59.37	20230406	1.24	N	251970	500	62 억		653024	N	N	0	N	00	N
84	20240315	140908	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-450	5	-1.98	1152822600	51949	278.01	22800	22800	22000	29550	15950	22750	22191.43	5.27	0	-4263	23083	22916	22733	22566	22383	22925	22575	62	6800	500	17290	50	1	12400000	2765	14.45	1.28	12	0.42	1543.00	17383.00	29700	20230809	-24.92	13930	20230406	60.09	27150	-17.86	20240215	22000	1.36	20240315	29700	-24.92	20230809	13930	60.09	20230406	1.24	N	251970	500	62 억		653024	N	N	0	N	00	N
85	20240315	131000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-550	5	-2.42	893099600	40195	215.11	22800	22800	22000	29550	15950	22750	22219.17	5.27	0	-5529	23083	22916	22733	22566	22383	22925	22575	62	6800	500	17290	50	1	12400000	2753	14.39	1.28	12	0.32	1543.00	17383.00	29700	20230809	-25.25	13930	20230406	59.37	27150	-18.23	20240215	22000	0.91	20240315	29700	-25.25	20230809	13930	59.37	20230406	1.24	N	251970	500	62 억		653024	N	N	0	N	00	N
86	20240315	120959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-550	5	-2.42	677419600	30434	162.87	22800	22800	22050	29550	15950	22750	22258.64	5.27	0	-5848	23083	22916	22733	22566	22383	22925	22575	62	6800	500	17290	50	1	12400000	2753	14.39	1.28	12	0.25	1543.00	17383.00	29700	20230809	-25.25	13930	20230406	59.37	27150	-18.23	20240215	22050	0.68	20240315	29700	-25.25	20230809	13930	59.37	20230406	1.24	N	251970	500	62 억		653024	N	N	0	N	00	N
87	20240315	110955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-600	5	-2.64	518815150	23299	124.69	22800	22800	22050	29550	15950	22750	22267.70	5.27	0	-6541	23083	22916	22733	22566	22383	22925	22575	62	6800	500	17290	50	1	12400000	2747	14.36	1.27	12	0.19	1543.00	17383.00	29700	20230809	-25.42	13930	20230406	59.01	27150	-18.42	20240215	22050	0.45	20240315	29700	-25.42	20230809	13930	59.01	20230406	1.24	N	251970	500	62 억		653024	N	N	0	N	00	N
88	20240315	100958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-200	5	-0.88	138304650	6157	32.95	22800	22800	22350	29550	15950	22750	22462.99	5.27	0	-1519	23083	22916	22733	22566	22383	22925	22575	62	6800	500	17290	50	1	12400000	2796	14.61	1.30	12	0.05	1543.00	17383.00	29700	20230809	-24.07	13930	20230406	61.88	27150	-16.94	20240215	22350	0.89	20240315	29700	-24.07	20230809	13930	61.88	20230406	1.24	N	251970	500	62 억		653024	N	N	0	N	00	N
89	20240315	091004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-200	5	-0.88	18554350	818	4.38	22800	22800	22500	29550	15950	22750	22682.58	5.27	0	-200	23083	22916	22733	22566	22383	22925	22575	62	6800	500	17290	50	1	12400000	2796	14.61	1.30	12	0.01	1543.00	17383.00	29700	20230809	-24.07	13930	20230406	61.88	27150	-16.94	20240215	22350	0.89	20240313	29700	-24.07	20230809	13930	61.88	20230406	1.24	N	251970	500	62 억		653024	N	N	0	N	00	N
90	20240314	160948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	150	2	0.66	425301300	18684	23.80	22750	22900	22550	29350	15850	22600	22762.86	5.32	0	-7059	23700	23150	22750	22200	21800	22950	22000	62	6750	500	17170	50	1	12400000	2821	14.74	1.31	12	0.15	1543.00	17383.00	29700	20230809	-23.40	13930	20230406	63.32	27150	-16.21	20240215	22350	1.79	20240313	29700	-23.40	20230809	13930	63.32	20230406	1.23	N	251970	500	62 억		659393	N	N	0	N	00	N
91	20240314	150953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	0	3	0.00	402931850	17699	22.55	22750	22900	22550	29350	15850	22600	22765.80	5.32	0	-6440	23700	23150	22750	22200	21800	22950	22000	62	6750	500	17170	50	1	12400000	2802	14.65	1.30	12	0.14	1543.00	17383.00	29700	20230809	-23.91	13930	20230406	62.24	27150	-16.76	20240215	22350	1.12	20240313	29700	-23.91	20230809	13930	62.24	20230406	1.23	N	251970	500	62 억		659393	N	N	0	N	00	N
92	20240314	140952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	0	3	0.00	347727050	15261	19.44	22750	22900	22550	29350	15850	22600	22785.34	5.32	0	-4769	23700	23150	22750	22200	21800	22950	22000	62	6750	500	17170	50	1	12400000	2802	14.65	1.30	12	0.12	1543.00	17383.00	29700	20230809	-23.91	13930	20230406	62.24	27150	-16.76	20240215	22350	1.12	20240313	29700	-23.91	20230809	13930	62.24	20230406	1.23	N	251970	500	62 억		659393	N	N	0	N	00	N
93	20240314	130950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	250	2	1.11	290601800	12748	16.24	22750	22900	22550	29350	15850	22600	22795.87	5.32	0	-3283	23700	23150	22750	22200	21800	22950	22000	62	6750	500	17170	50	1	12400000	2833	14.81	1.31	12	0.10	1543.00	17383.00	29700	20230809	-23.06	13930	20230406	64.03	27150	-15.84	20240215	22350	2.24	20240313	29700	-23.06	20230809	13930	64.03	20230406	1.23	N	251970	500	62 억		659393	N	N	0	N	00	N
94	20240314	120951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	250	2	1.11	243656800	10687	13.62	22750	22900	22550	29350	15850	22600	22799.36	5.32	0	-2329	23700	23150	22750	22200	21800	22950	22000	62	6750	500	17170	50	1	12400000	2833	14.81	1.31	12	0.09	1543.00	17383.00	29700	20230809	-23.06	13930	20230406	64.03	27150	-15.84	20240215	22350	2.24	20240313	29700	-23.06	20230809	13930	64.03	20230406	1.23	N	251970	500	62 억		659393	N	N	0	N	00	N
95	20240314	110952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	250	2	1.11	199848850	8771	11.17	22750	22900	22550	29350	15850	22600	22785.18	5.32	0	-1706	23700	23150	22750	22200	21800	22950	22000	62	6750	500	17170	50	1	12400000	2833	14.81	1.31	12	0.07	1543.00	17383.00	29700	20230809	-23.06	13930	20230406	64.03	27150	-15.84	20240215	22350	2.24	20240313	29700	-23.06	20230809	13930	64.03	20230406	1.23	N	251970	500	62 억		659393	N	N	0	N	00	N
96	20240314	100958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	250	2	1.11	127417500	5598	7.13	22750	22850	22550	29350	15850	22600	22761.25	5.32	0	-229	23700	23150	22750	22200	21800	22950	22000	62	6750	500	17170	50	1	12400000	2833	14.81	1.31	12	0.05	1543.00	17383.00	29700	20230809	-23.06	13930	20230406	64.03	27150	-15.84	20240215	22350	2.24	20240313	29700	-23.06	20230809	13930	64.03	20230406	1.23	N	251970	500	62 억		659393	N	N	0	N	00	N
97	20240314	090956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-50	5	-0.22	10494850	464	0.59	22750	22750	22550	29350	15850	22600	22618.21	5.32	0	-105	23700	23150	22750	22200	21800	22950	22000	62	6750	500	17170	50	1	12400000	2796	14.61	1.30	12	0.00	1543.00	17383.00	29700	20230809	-24.07	13930	20230406	61.88	27150	-16.94	20240215	22350	0.89	20240313	29700	-24.07	20230809	13930	61.88	20230406	1.23	N	251970	500	62 억		659393	N	N	0	N	00	N
98	20240313	160940	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-600	5	-2.59	1785510150	78488	235.94	23300	23300	22350	30150	16250	23200	22748.91	5.48	0	-18847	24266	23732	23466	22932	22666	23600	22800	62	6950	500	17630	50	1	12400000	2802	14.65	1.30	12	0.63	1543.00	17383.00	29700	20230809	-23.91	13930	20230406	62.24	27150	-16.76	20240215	22350	1.12	20240313	29700	-23.91	20230809	13930	62.24	20230406	1.21	N	251970	500	62 억		679719	N	N	0	N	00	N
99	20240313	150942	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-600	5	-2.59	1655545200	72745	218.68	23300	23300	22350	30150	16250	23200	22758.20	5.48	0	-17068	24266	23732	23466	22932	22666	23600	22800	62	6950	500	17630	50	1	12400000	2802	14.65	1.30	12	0.59	1543.00	17383.00	29700	20230809	-23.91	13930	20230406	62.24	27150	-16.76	20240215	22350	1.12	20240313	29700	-23.91	20230809	13930	62.24	20230406	1.21	N	251970	500	62 억		679719	N	N	0	N	00	N
100	20240313	140941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-700	5	-3.02	1394077800	61144	183.80	23300	23300	22500	30150	16250	23200	22799.91	5.48	0	-14032	24266	23732	23466	22932	22666	23600	22800	62	6950	500	17630	50	1	12400000	2790	14.58	1.29	12	0.49	1543.00	17383.00	29700	20230809	-24.24	13930	20230406	61.52	27150	-17.13	20240215	22500	0.00	20240313	29700	-24.24	20230809	13930	61.52	20230406	1.21	N	251970	500	62 억		679719	N	N	0	N	00	N
101	20240313	130949	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-550	5	-2.37	1246337900	54601	164.13	23300	23300	22550	30150	16250	23200	22826.28	5.48	0	-10467	24266	23732	23466	22932	22666	23600	22800	62	6950	500	17630	50	1	12400000	2809	14.68	1.30	12	0.44	1543.00	17383.00	29700	20230809	-23.74	13930	20230406	62.60	27150	-16.57	20240215	22550	0.44	20240313	29700	-23.74	20230809	13930	62.60	20230406	1.21	N	251970	500	62 억		679719	N	N	0	N	00	N
102	20240313	120944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-500	5	-2.16	1032051000	45128	135.66	23300	23300	22650	30150	16250	23200	22869.42	5.48	0	-9276	24266	23732	23466	22932	22666	23600	22800	62	6950	500	17630	50	1	12400000	2815	14.71	1.31	12	0.36	1543.00	17383.00	29700	20230809	-23.57	13930	20230406	62.96	27150	-16.39	20240215	22650	0.22	20240313	29700	-23.57	20230809	13930	62.96	20230406	1.21	N	251970	500	62 억		679719	N	N	0	N	00	N
103	20240313	110941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	-400	5	-1.72	766391650	33447	100.54	23300	23300	22650	30150	16250	23200	22913.61	5.48	0	-8892	24266	23732	23466	22932	22666	23600	22800	62	6950	500	17630	50	1	12400000	2827	14.78	1.31	12	0.27	1543.00	17383.00	29700	20230809	-23.23	13930	20230406	63.68	27150	-16.02	20240215	22650	0.66	20240313	29700	-23.23	20230809	13930	63.68	20230406	1.21	N	251970	500	62 억		679719	N	N	0	N	00	N
104	20240313	100937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-200	5	-0.86	213500400	9308	27.98	23300	23300	22650	30150	16250	23200	22937.30	5.48	0	-768	24266	23732	23466	22932	22666	23600	22800	62	6950	500	17630	50	1	12400000	2852	14.91	1.32	12	0.08	1543.00	17383.00	29700	20230809	-22.56	13930	20230406	65.11	27150	-15.29	20240215	22650	1.55	20240313	29700	-22.56	20230809	13930	65.11	20230406	1.21	N	251970	500	62 억		679719	N	N	0	N	00	N
105	20240313	090946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-100	5	-0.43	28585550	1233	3.71	23300	23300	23050	30150	16250	23200	23183.74	5.48	0	-693	24266	23732	23466	22932	22666	23600	22800	62	6950	500	17630	50	1	12400000	2864	14.97	1.33	12	0.01	1543.00	17383.00	29700	20230809	-22.22	13930	20230406	65.83	27150	-14.92	20240215	23050	0.22	20240313	29700	-22.22	20230809	13930	65.83	20230406	1.21	N	251970	500	62 억		679719	N	N	0	N	00	N
106	20240312	160932	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-550	5	-2.32	775580200	33266	126.16	23500	24000	23200	30850	16650	23750	23314.67	5.62	0	-16931	24316	24032	23716	23432	23116	24175	23575	62	7100	500	18050	50	1	12400000	2877	15.04	1.33	12	0.27	1543.00	17383.00	29700	20230809	-21.89	13930	20230406	66.55	27150	-14.55	20240215	23200	0.00	20240312	29700	-21.89	20230809	13930	66.55	20230406	1.25	N	251970	500	62 억		697160	N	N	66	N	00	N
107	20240312	150929	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-500	5	-2.11	714994850	30656	116.26	23500	24000	23200	30850	16650	23750	23323.16	5.62	0	-15703	24316	24032	23716	23432	23116	24175	23575	62	7100	500	18050	50	1	12400000	2883	15.07	1.34	12	0.25	1543.00	17383.00	29700	20230809	-21.72	13930	20230406	66.91	27150	-14.36	20240215	23200	0.22	20240312	29700	-21.72	20230809	13930	66.91	20230406	1.25	N	251970	500	62 억		697160	N	N	66	N	00	N
108	20240312	140920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-500	5	-2.11	604938400	25928	98.33	23500	24000	23200	30850	16650	23750	23331.47	5.62	0	-12304	24316	24032	23716	23432	23116	24175	23575	62	7100	500	18050	50	1	12400000	2883	15.07	1.34	12	0.21	1543.00	17383.00	29700	20230809	-21.72	13930	20230406	66.91	27150	-14.36	20240215	23200	0.22	20240312	29700	-21.72	20230809	13930	66.91	20230406	1.25	N	251970	500	62 억		697160	N	N	66	N	00	N
109	20240312	130844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-500	5	-2.11	559628950	23977	90.93	23500	24000	23200	30850	16650	23750	23340.24	5.62	0	-11765	24316	24032	23716	23432	23116	24175	23575	62	7100	500	18050	50	1	12400000	2883	15.07	1.34	12	0.19	1543.00	17383.00	29700	20230809	-21.72	13930	20230406	66.91	27150	-14.36	20240215	23200	0.22	20240312	29700	-21.72	20230809	13930	66.91	20230406	1.25	N	251970	500	62 억		697160	N	N	66	N	00	N
110	20240312	120933	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-500	5	-2.11	488216700	20906	79.28	23500	24000	23200	30850	16650	23750	23352.95	5.62	0	-10127	24316	24032	23716	23432	23116	24175	23575	62	7100	500	18050	50	1	12400000	2883	15.07	1.34	12	0.17	1543.00	17383.00	29700	20230809	-21.72	13930	20230406	66.91	27150	-14.36	20240215	23200	0.22	20240312	29700	-21.72	20230809	13930	66.91	20230406	1.25	N	251970	500	62 억		697160	N	N	66	N	00	N
111	20240312	110929	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-350	5	-1.47	303504150	12974	49.20	23500	24000	23200	30850	16650	23750	23393.26	5.62	0	-8077	24316	24032	23716	23432	23116	24175	23575	62	7100	500	18050	50	1	12400000	2902	15.17	1.35	12	0.10	1543.00	17383.00	29700	20230809	-21.21	13930	20230406	67.98	27150	-13.81	20240215	23200	0.86	20240312	29700	-21.21	20230809	13930	67.98	20230406	1.25	N	251970	500	62 억		697160	N	N	66	N	00	N
112	20240312	100932	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-300	5	-1.26	211965450	9059	34.35	23500	24000	23200	30850	16650	23750	23398.33	5.62	0	-6269	24316	24032	23716	23432	23116	24175	23575	62	7100	500	18050	50	1	12400000	2908	15.20	1.35	12	0.07	1543.00	17383.00	29700	20230809	-21.04	13930	20230406	68.34	27150	-13.63	20240215	23200	1.08	20240312	29700	-21.04	20230809	13930	68.34	20230406	1.25	N	251970	500	62 억		697160	N	N	66	N	00	N
113	20240312	090930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-50	5	-0.21	6452650	273	1.04	23500	24000	23500	30850	16650	23750	23636.08	5.62	0	-156	24316	24032	23716	23432	23116	24175	23575	62	7100	500	18050	50	1	12400000	2939	15.36	1.36	12	0.00	1543.00	17383.00	29700	20230809	-20.20	13930	20230406	70.14	27150	-12.71	20240215	23200	2.16	20240117	29700	-20.20	20230809	13930	70.14	20230406	1.25	N	251970	500	62 억		697160	N	N	66	N	00	N
114	20240311	160926	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	100	2	0.42	624149950	26369	80.63	23700	24000	23400	30700	16600	23650	23669.84	5.66	0	-6060	24250	23950	23600	23300	22950	24100	23450	62	7050	500	17970	50	1	12400000	2945	15.39	1.37	12	0.21	1543.00	17383.00	29700	20230809	-20.03	13930	20230406	70.50	27150	-12.52	20240215	23200	2.37	20240117	29700	-20.03	20230809	13930	70.50	20230406	1.29	N	251970	500	62 억		702126	N	N	66	N	00	N
115	20240311	150924	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	50	2	0.21	613502400	25920	79.25	23700	24000	23400	30700	16600	23650	23669.07	5.66	0	-5899	24250	23950	23600	23300	22950	24100	23450	62	7050	500	17970	50	1	12400000	2939	15.36	1.36	12	0.21	1543.00	17383.00	29700	20230809	-20.20	13930	20230406	70.14	27150	-12.71	20240215	23200	2.16	20240117	29700	-20.20	20230809	13930	70.14	20230406	1.29	N	251970	500	62 억		702126	N	N	0	N	00	N
116	20240311	140923	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-150	5	-0.63	498768850	21043	64.34	23700	24000	23400	30700	16600	23650	23702.36	5.66	0	-6834	24250	23950	23600	23300	22950	24100	23450	62	7050	500	17970	50	1	12400000	2914	15.23	1.35	12	0.17	1543.00	17383.00	29700	20230809	-20.88	13930	20230406	68.70	27150	-13.44	20240215	23200	1.29	20240117	29700	-20.88	20230809	13930	68.70	20230406	1.29	N	251970	500	62 억		702126	N	N	0	N	00	N
117	20240311	130924	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	50	2	0.21	341854100	14397	44.02	23700	24000	23400	30700	16600	23650	23744.81	5.66	0	-3931	24250	23950	23600	23300	22950	24100	23450	62	7050	500	17970	50	1	12400000	2939	15.36	1.36	12	0.12	1543.00	17383.00	29700	20230809	-20.20	13930	20230406	70.14	27150	-12.71	20240215	23200	2.16	20240117	29700	-20.20	20230809	13930	70.14	20230406	1.29	N	251970	500	62 억		702126	N	N	0	N	00	N
118	20240311	120926	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	100	2	0.42	268382000	11300	34.55	23700	24000	23400	30700	16600	23650	23750.62	5.66	0	-2098	24250	23950	23600	23300	22950	24100	23450	62	7050	500	17970	50	1	12400000	2945	15.39	1.37	12	0.09	1543.00	17383.00	29700	20230809	-20.03	13930	20230406	70.50	27150	-12.52	20240215	23200	2.37	20240117	29700	-20.03	20230809	13930	70.50	20230406	1.29	N	251970	500	62 억		702126	N	N	0	N	00	N
119	20240311	110922	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	150	2	0.63	193803100	8156	24.94	23700	24000	23400	30700	16600	23650	23762.03	5.66	0	-570	24250	23950	23600	23300	22950	24100	23450	62	7050	500	17970	50	1	12400000	2951	15.42	1.37	12	0.07	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	27150	-12.34	20240215	23200	2.59	20240117	29700	-19.87	20230809	13930	70.85	20230406	1.29	N	251970	500	62 억		702126	N	N	0	N	00	N
120	20240311	100912	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	250	2	1.06	116336050	4904	14.99	23700	24000	23400	30700	16600	23650	23722.69	5.66	0	1008	24250	23950	23600	23300	22950	24100	23450	62	7050	500	17970	50	1	12400000	2964	15.49	1.37	12	0.04	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	27150	-11.97	20240215	23200	3.02	20240117	29700	-19.53	20230809	13930	71.57	20230406	1.29	N	251970	500	62 억		702126	N	N	0	N	00	N
121	20240311	090918	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-200	5	-0.85	11496800	488	1.49	23700	23700	23450	30700	16600	23650	23559.02	5.66	0	-278	24250	23950	23600	23300	22950	24100	23450	62	7050	500	17970	50	1	12400000	2908	15.20	1.35	12	0.00	1543.00	17383.00	29700	20230809	-21.04	13930	20230406	68.34	27150	-13.63	20240215	23200	1.08	20240117	29700	-21.04	20230809	13930	68.34	20230406	1.29	N	251970	500	62 억		702126	N	N	0	N	00	N
122	20240308	160922	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-50	5	-0.21	766363850	32583	79.85	23500	23900	23250	30800	16600	23700	23520.28	5.73	0	-10123	24766	24232	23816	23282	22866	24025	23075	62	7100	500	18010	50	1	12400000	2933	15.33	1.36	12	0.26	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	27150	-12.89	20240215	23200	1.94	20240117	29700	-20.37	20230809	13930	69.78	20230406	1.30	N	251970	500	62 억		710249	N	N	0	N	00	N
123	20240308	150921	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-200	5	-0.84	720934250	30660	75.14	23500	23900	23250	30800	16600	23700	23513.84	5.73	0	-9290	24766	24232	23816	23282	22866	24025	23075	62	7100	500	18010	50	1	12400000	2914	15.23	1.35	12	0.25	1543.00	17383.00	29700	20230809	-20.88	13930	20230406	68.70	27150	-13.44	20240215	23200	1.29	20240117	29700	-20.88	20230809	13930	68.70	20230406	1.30	N	251970	500	62 억		710249	N	N	0	N	00	N
124	20240308	140913	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-400	5	-1.69	567515400	24093	59.04	23500	23900	23250	30800	16600	23700	23555.20	5.73	0	-8930	24766	24232	23816	23282	22866	24025	23075	62	7100	500	18010	50	1	12400000	2889	15.10	1.34	12	0.19	1543.00	17383.00	29700	20230809	-21.55	13930	20230406	67.26	27150	-14.18	20240215	23200	0.43	20240117	29700	-21.55	20230809	13930	67.26	20230406	1.30	N	251970	500	62 억		710249	N	N	0	N	00	N
125	20240308	130911	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-100	5	-0.42	370564050	15688	38.45	23500	23900	23400	30800	16600	23700	23620.86	5.73	0	-5890	24766	24232	23816	23282	22866	24025	23075	62	7100	500	18010	50	1	12400000	2926	15.29	1.36	12	0.13	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	27150	-13.08	20240215	23200	1.72	20240117	29700	-20.54	20230809	13930	69.42	20230406	1.30	N	251970	500	62 억		710249	N	N	0	N	00	N
126	20240308	120913	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-100	5	-0.42	284126150	12015	29.44	23500	23900	23400	30800	16600	23700	23647.62	5.73	0	-4319	24766	24232	23816	23282	22866	24025	23075	62	7100	500	18010	50	1	12400000	2926	15.29	1.36	12	0.10	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	27150	-13.08	20240215	23200	1.72	20240117	29700	-20.54	20230809	13930	69.42	20230406	1.30	N	251970	500	62 억		710249	N	N	0	N	00	N
127	20240308	110915	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-100	5	-0.42	209149700	8846	21.68	23500	23900	23400	30800	16600	23700	23643.42	5.73	0	-2850	24766	24232	23816	23282	22866	24025	23075	62	7100	500	18010	50	1	12400000	2926	15.29	1.36	12	0.07	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	27150	-13.08	20240215	23200	1.72	20240117	29700	-20.54	20230809	13930	69.42	20230406	1.30	N	251970	500	62 억		710249	N	N	0	N	00	N
128	20240308	100909	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	100	2	0.42	77031200	3244	7.95	23500	23900	23400	30800	16600	23700	23745.75	5.73	0	-176	24766	24232	23816	23282	22866	24025	23075	62	7100	500	18010	50	1	12400000	2951	15.42	1.37	12	0.03	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	27150	-12.34	20240215	23200	2.59	20240117	29700	-19.87	20230809	13930	70.85	20230406	1.30	N	251970	500	62 억		710249	N	N	0	N	00	N
129	20240308	090911	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	50	2	0.21	13536600	574	1.41	23500	23800	23400	30800	16600	23700	23582.93	5.73	0	-9	24766	24232	23816	23282	22866	24025	23075	62	7100	500	18010	50	1	12400000	2945	15.39	1.37	12	0.00	1543.00	17383.00	29700	20230809	-20.03	13930	20230406	70.50	27150	-12.52	20240215	23200	2.37	20240117	29700	-20.03	20230809	13930	70.50	20230406	1.30	N	251970	500	62 억		710249	N	N	0	N	00	N
130	20240307	160910	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-300	5	-1.25	969428400	40792	111.86	24100	24350	23400	31200	16800	24000	23765.20	5.77	0	-5413	25066	24532	24216	23682	23366	24375	23525	62	7200	500	18240	50	1	12400000	2939	15.36	1.36	12	0.33	1543.00	17383.00	29700	20230809	-20.20	13930	20230406	70.14	27150	-12.71	20240215	23200	2.16	20240117	29700	-20.20	20230809	13930	70.14	20230406	1.30	N	251970	500	62 억		714894	N	N	0	N	00	N
131	20240307	150851	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-400	5	-1.67	921802300	38776	106.33	24100	24350	23400	31200	16800	24000	23772.50	5.77	0	-5229	25066	24532	24216	23682	23366	24375	23525	62	7200	500	18240	50	1	12400000	2926	15.29	1.36	12	0.31	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	27150	-13.08	20240215	23200	1.72	20240117	29700	-20.54	20230809	13930	69.42	20230406	1.30	N	251970	500	62 억		714894	N	N	0	N	00	N
132	20240307	140855	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-450	5	-1.88	701273750	29416	80.67	24100	24350	23450	31200	16800	24000	23839.87	5.77	0	-7303	25066	24532	24216	23682	23366	24375	23525	62	7200	500	18240	50	1	12400000	2920	15.26	1.35	12	0.24	1543.00	17383.00	29700	20230809	-20.71	13930	20230406	69.06	27150	-13.26	20240215	23200	1.51	20240117	29700	-20.71	20230809	13930	69.06	20230406	1.30	N	251970	500	62 억		714894	N	N	0	N	00	N
133	20240307	130900	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-350	5	-1.46	522892150	21846	59.91	24100	24350	23600	31200	16800	24000	23935.37	5.77	0	-7335	25066	24532	24216	23682	23366	24375	23525	62	7200	500	18240	50	1	12400000	2933	15.33	1.36	12	0.18	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	27150	-12.89	20240215	23200	1.94	20240117	29700	-20.37	20230809	13930	69.78	20230406	1.30	N	251970	500	62 억		714894	N	N	0	N	00	N
134	20240307	120904	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	200	2	0.83	326968400	13668	37.48	24100	24200	23600	31200	16800	24000	23922.18	5.77	0	-3253	25066	24532	24216	23682	23366	24375	23525	62	7200	500	18240	50	1	12400000	3001	15.68	1.39	12	0.11	1543.00	17383.00	29700	20230809	-18.52	13930	20230406	73.73	27150	-10.87	20240215	23200	4.31	20240117	29700	-18.52	20230809	13930	73.73	20230406	1.30	N	251970	500	62 억		714894	N	N	0	N	00	N
135	20240307	110909	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-50	5	-0.21	245646300	10288	28.21	24100	24100	23600	31200	16800	24000	23876.97	5.77	0	-2032	25066	24532	24216	23682	23366	24375	23525	62	7200	500	18240	50	1	12400000	2970	15.52	1.38	12	0.08	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	27150	-11.79	20240215	23200	3.23	20240117	29700	-19.36	20230809	13930	71.93	20230406	1.30	N	251970	500	62 억		714894	N	N	0	N	00	N
136	20240307	100902	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-100	5	-0.42	171323250	7177	19.68	24100	24100	23600	31200	16800	24000	23871.15	5.77	0	-1271	25066	24532	24216	23682	23366	24375	23525	62	7200	500	18240	50	1	12400000	2964	15.49	1.37	12	0.06	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	27150	-11.97	20240215	23200	3.02	20240117	29700	-19.53	20230809	13930	71.57	20230406	1.30	N	251970	500	62 억		714894	N	N	0	N	00	N
137	20240307	090906	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	100	2	0.42	3657150	152	0.42	24100	24100	24000	31200	16800	24000	24060.20	5.77	0	-49	25066	24532	24216	23682	23366	24375	23525	62	7200	500	18240	50	1	12400000	2988	15.62	1.39	12	0.00	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	27150	-11.23	20240215	23200	3.88	20240117	29700	-18.86	20230809	13930	73.01	20230406	1.30	N	251970	500	62 억		714894	N	N	0	N	00	N
138	20240306	160858	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-450	5	-1.84	886668450	36421	106.56	24100	24750	23900	31750	17150	24450	24351.43	5.80	0	-10942	25283	24866	24333	23916	23383	25075	24125	62	7300	500	18580	50	1	12400000	2976	15.55	1.38	12	0.29	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	27150	-11.60	20240215	23200	3.45	20240117	29700	-19.19	20230809	13930	72.29	20230406	1.28	N	251970	500	62 억		719745	N	N	0	N	00	N
139	20240306	150900	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-350	5	-1.43	804706800	33009	96.58	24100	24750	23900	31750	17150	24450	24378.41	5.80	0	-10314	25283	24866	24333	23916	23383	25075	24125	62	7300	500	18580	50	1	12400000	2988	15.62	1.39	12	0.27	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	27150	-11.23	20240215	23200	3.88	20240117	29700	-18.86	20230809	13930	73.01	20230406	1.28	N	251970	500	62 억		719745	N	N	0	N	00	N
140	20240306	140906	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-100	5	-0.41	549728900	22434	65.64	24100	24750	24100	31750	17150	24450	24504.27	5.80	0	-8511	25283	24866	24333	23916	23383	25075	24125	62	7300	500	18580	50	1	12400000	3019	15.78	1.40	12	0.18	1543.00	17383.00	29700	20230809	-18.01	13930	20230406	74.80	27150	-10.31	20240215	23200	4.96	20240117	29700	-18.01	20230809	13930	74.80	20230406	1.28	N	251970	500	62 억		719745	N	N	0	N	00	N
141	20240306	130906	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	100	2	0.41	464090850	18921	55.36	24100	24750	24100	31750	17150	24450	24527.82	5.80	0	-6915	25283	24866	24333	23916	23383	25075	24125	62	7300	500	18580	50	1	12400000	3044	15.91	1.41	12	0.15	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	27150	-9.58	20240215	23200	5.82	20240117	29700	-17.34	20230809	13930	76.24	20230406	1.28	N	251970	500	62 억		719745	N	N	0	N	00	N
142	20240306	120904	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	100	2	0.41	307285050	12525	36.65	24100	24750	24100	31750	17150	24450	24533.74	5.80	0	-4268	25283	24866	24333	23916	23383	25075	24125	62	7300	500	18580	50	1	12400000	3044	15.91	1.41	12	0.10	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	27150	-9.58	20240215	23200	5.82	20240117	29700	-17.34	20230809	13930	76.24	20230406	1.28	N	251970	500	62 억		719745	N	N	0	N	00	N
143	20240306	110901	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	150	2	0.61	186886550	7627	22.31	24100	24650	24100	31750	17150	24450	24503.28	5.80	0	-2106	25283	24866	24333	23916	23383	25075	24125	62	7300	500	18580	50	1	12400000	3050	15.94	1.42	12	0.06	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	27150	-9.39	20240215	23200	6.03	20240117	29700	-17.17	20230809	13930	76.60	20230406	1.28	N	251970	500	62 억		719745	N	N	0	N	00	N
144	20240306	100842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	150	2	0.61	73072950	2990	8.75	24100	24650	24100	31750	17150	24450	24439.11	5.80	0	-1362	25283	24866	24333	23916	23383	25075	24125	62	7300	500	18580	50	1	12400000	3050	15.94	1.42	12	0.02	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	27150	-9.39	20240215	23200	6.03	20240117	29700	-17.17	20230809	13930	76.60	20230406	1.28	N	251970	500	62 억		719745	N	N	0	N	00	N
145	20240306	090858	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	50	2	0.20	17279350	711	2.08	24100	24650	24100	31750	17150	24450	24302.88	5.80	0	-459	25283	24866	24333	23916	23383	25075	24125	62	7300	500	18580	50	1	12400000	3038	15.88	1.41	12	0.01	1543.00	17383.00	29700	20230809	-17.51	13930	20230406	75.88	27150	-9.76	20240215	23200	5.60	20240117	29700	-17.51	20230809	13930	75.88	20230406	1.28	N	251970	500	62 억		719745	N	N	0	N	00	N
146	20240305	160854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	350	2	1.45	830284650	34117	84.59	24150	24750	23800	31300	16900	24100	24336.31	5.85	0	-9777	24866	24482	24066	23682	23266	24275	23475	62	7200	500	18310	50	1	12400000	3032	15.85	1.41	12	0.28	1543.00	17383.00	29700	20230809	-17.68	13930	20230406	75.52	27150	-9.94	20240215	23200	5.39	20240117	29700	-17.68	20230809	13930	75.52	20230406	1.25	N	251970	500	62 억		725975	N	N	52	N	00	N
147	20240305	150854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	100	2	0.41	730198900	29997	74.38	24150	24750	23800	31300	16900	24100	24342.40	5.85	0	-7611	24866	24482	24066	23682	23266	24275	23475	62	7200	500	18310	50	1	12400000	3001	15.68	1.39	12	0.24	1543.00	17383.00	29700	20230809	-18.52	13930	20230406	73.73	27150	-10.87	20240215	23200	4.31	20240117	29700	-18.52	20230809	13930	73.73	20230406	1.25	N	251970	500	62 억		725975	N	N	52	N	00	N
148	20240305	140842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	0	3	0.00	588323700	24096	59.75	24150	24750	23800	31300	16900	24100	24415.82	5.85	0	-8152	24866	24482	24066	23682	23266	24275	23475	62	7200	500	18310	50	1	12400000	2988	15.62	1.39	12	0.19	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	27150	-11.23	20240215	23200	3.88	20240117	29700	-18.86	20230809	13930	73.01	20230406	1.25	N	251970	500	62 억		725975	N	N	52	N	00	N
149	20240305	130844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	150	2	0.62	518716000	21227	52.63	24150	24750	23800	31300	16900	24100	24436.61	5.85	0	-6222	24866	24482	24066	23682	23266	24275	23475	62	7200	500	18310	50	1	12400000	3007	15.72	1.40	12	0.17	1543.00	17383.00	29700	20230809	-18.35	13930	20230406	74.08	27150	-10.68	20240215	23200	4.53	20240117	29700	-18.35	20230809	13930	74.08	20230406	1.25	N	251970	500	62 억		725975	N	N	52	N	00	N
150	20240305	120847	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	100	2	0.41	483759600	19780	49.04	24150	24750	23800	31300	16900	24100	24457.01	5.85	0	-5346	24866	24482	24066	23682	23266	24275	23475	62	7200	500	18310	50	1	12400000	3001	15.68	1.39	12	0.16	1543.00	17383.00	29700	20230809	-18.52	13930	20230406	73.73	27150	-10.87	20240215	23200	4.31	20240117	29700	-18.52	20230809	13930	73.73	20230406	1.25	N	251970	500	62 억		725975	N	N	52	N	00	N
151	20240305	110847	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	550	2	2.28	402886600	16469	40.83	24150	24750	23800	31300	16900	24100	24463.33	5.85	0	-3228	24866	24482	24066	23682	23266	24275	23475	62	7200	500	18310	50	1	12400000	3057	15.98	1.42	12	0.13	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	27150	-9.21	20240215	23200	6.25	20240117	29700	-17.00	20230809	13930	76.96	20230406	1.25	N	251970	500	62 억		725975	N	N	52	N	00	N
152	20240305	100844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	500	2	2.07	244580200	10048	24.91	24150	24600	23800	31300	16900	24100	24341.18	5.85	0	-1773	24866	24482	24066	23682	23266	24275	23475	62	7200	500	18310	50	1	12400000	3050	15.94	1.42	12	0.08	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	27150	-9.39	20240215	23200	6.03	20240117	29700	-17.17	20230809	13930	76.60	20230406	1.25	N	251970	500	62 억		725975	N	N	52	N	00	N
153	20240305	090844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-300	5	-1.24	37480700	1566	3.88	24150	24200	23800	31300	16900	24100	23934.04	5.85	0	-1020	24866	24482	24066	23682	23266	24275	23475	62	7200	500	18310	50	1	12400000	2951	15.42	1.37	12	0.01	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	27150	-12.34	20240215	23200	2.59	20240117	29700	-19.87	20230809	13930	70.85	20230406	1.25	N	251970	500	62 억		725975	N	N	52	N	00	N
154	20240304	160845	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-150	5	-0.62	964857800	40311	100.86	24450	24450	23650	31500	17000	24250	23935.33	5.94	0	-11118	24650	24450	24150	23950	23650	24300	23800	62	7250	500	18430	50	1	12400000	2988	15.62	1.39	12	0.33	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	27150	-11.23	20240215	23200	3.88	20240117	29700	-18.86	20230809	13930	73.01	20230406	1.20	N	251970	500	62 억		737022	N	N	52	N	00	N
155	20240304	150841	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-200	5	-0.82	939751350	39266	98.25	24450	24450	23650	31500	17000	24250	23932.95	5.94	0	-11027	24650	24450	24150	23950	23650	24300	23800	62	7250	500	18430	50	1	12400000	2982	15.59	1.38	12	0.32	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	27150	-11.42	20240215	23200	3.66	20240117	29700	-19.02	20230809	13930	72.65	20230406	1.20	N	251970	500	62 억		737022	N	N	36	N	00	N
156	20240304	140809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-450	5	-1.86	612685300	25548	63.92	24450	24450	23750	31500	17000	24250	23981.73	5.94	0	-10220	24650	24450	24150	23950	23650	24300	23800	62	7250	500	18430	50	1	12400000	2951	15.42	1.37	12	0.21	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	27150	-12.34	20240215	23200	2.59	20240117	29700	-19.87	20230809	13930	70.85	20230406	1.20	N	251970	500	62 억		737022	N	N	36	N	00	N
157	20240304	130835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-200	5	-0.82	405422500	16880	42.24	24450	24450	23750	31500	17000	24250	24017.92	5.94	0	-7293	24650	24450	24150	23950	23650	24300	23800	62	7250	500	18430	50	1	12400000	2982	15.59	1.38	12	0.14	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	27150	-11.42	20240215	23200	3.66	20240117	29700	-19.02	20230809	13930	72.65	20230406	1.20	N	251970	500	62 억		737022	N	N	36	N	00	N
158	20240304	120811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-150	5	-0.62	342637200	14272	35.71	24450	24450	23750	31500	17000	24250	24007.65	5.94	0	-6734	24650	24450	24150	23950	23650	24300	23800	62	7250	500	18430	50	1	12400000	2988	15.62	1.39	12	0.12	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	27150	-11.23	20240215	23200	3.88	20240117	29700	-18.86	20230809	13930	73.01	20230406	1.20	N	251970	500	62 억		737022	N	N	36	N	00	N
159	20240304	110829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-200	5	-0.82	289720300	12071	30.20	24450	24450	23750	31500	17000	24250	24001.35	5.94	0	-6065	24650	24450	24150	23950	23650	24300	23800	62	7250	500	18430	50	1	12400000	2982	15.59	1.38	12	0.10	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	27150	-11.42	20240215	23200	3.66	20240117	29700	-19.02	20230809	13930	72.65	20230406	1.20	N	251970	500	62 억		737022	N	N	36	N	00	N
160	20240304	100829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-350	5	-1.44	186423300	7749	19.39	24450	24450	23800	31500	17000	24250	24057.72	5.94	0	-3501	24650	24450	24150	23950	23650	24300	23800	62	7250	500	18430	50	1	12400000	2964	15.49	1.37	12	0.06	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	27150	-11.97	20240215	23200	3.02	20240117	29700	-19.53	20230809	13930	71.57	20230406	1.20	N	251970	500	62 억		737022	N	N	36	N	00	N
161	20240304	090831	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	50	2	0.21	25166300	1035	2.59	24450	24450	24150	31500	17000	24250	24315.27	5.94	0	-510	24650	24450	24150	23950	23650	24300	23800	62	7250	500	18430	50	1	12400000	3013	15.75	1.40	12	0.01	1543.00	17383.00	29700	20230809	-18.18	13930	20230406	74.44	27150	-10.50	20240215	23200	4.74	20240117	29700	-18.18	20230809	13930	74.44	20230406	1.20	N	251970	500	62 억		737022	N	N	36	N	00	N