KissMeData/017890/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	160323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10690	-150	5	-1.38	753638660	70043	186.19	10890	10910	10650	14090	7590	10840	10759.76	2.26	0	-6839	11086	10962	10896	10772	10706	10930	10740	108	3250	500	7800	10	1	21605760	2310	22.94	0.48	12	0.32	466.00	22429.00	14750	20231106	-27.53	9830	20231019	8.75	12710	-15.89	20240214	10550	1.33	20240117	14750	-27.53	20231106	9830	8.75	20231019	4.29	N	017890	500	108 억		489317	N	N	0	N	00	N
3	20240329	150326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10700	-140	5	-1.29	624916460	57984	154.13	10890	10910	10700	14090	7590	10840	10777.39	2.26	0	-7116	11086	10962	10896	10772	10706	10930	10740	108	3250	500	7800	10	1	21605760	2312	22.96	0.48	12	0.27	466.00	22429.00	14750	20231106	-27.46	9830	20231019	8.85	12710	-15.81	20240214	10550	1.42	20240117	14750	-27.46	20231106	9830	8.85	20231019	4.29	N	017890	500	108 억		489317	N	N	0	N	00	N
4	20240329	140322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10780	-60	5	-0.55	312440030	28887	76.79	10890	10910	10770	14090	7590	10840	10815.94	2.26	0	-5413	11086	10962	10896	10772	10706	10930	10740	108	3250	500	7800	10	1	21605760	2329	23.13	0.48	12	0.13	466.00	22429.00	14750	20231106	-26.92	9830	20231019	9.66	12710	-15.18	20240214	10550	2.18	20240117	14750	-26.92	20231106	9830	9.66	20231019	4.29	N	017890	500	108 억		489317	N	N	0	N	00	N
5	20240329	130320	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10800	-40	5	-0.37	262822340	24289	64.56	10890	10910	10780	14090	7590	10840	10820.63	2.26	0	-4736	11086	10962	10896	10772	10706	10930	10740	108	3250	500	7800	10	1	21605760	2333	23.18	0.48	12	0.11	466.00	22429.00	14750	20231106	-26.78	9830	20231019	9.87	12710	-15.03	20240214	10550	2.37	20240117	14750	-26.78	20231106	9830	9.87	20231019	4.29	N	017890	500	108 억		489317	N	N	0	N	00	N
6	20240329	120320	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10780	-60	5	-0.55	236718890	21871	58.14	10890	10910	10780	14090	7590	10840	10823.41	2.26	0	-4199	11086	10962	10896	10772	10706	10930	10740	108	3250	500	7800	10	1	21605760	2329	23.13	0.48	12	0.10	466.00	22429.00	14750	20231106	-26.92	9830	20231019	9.66	12710	-15.18	20240214	10550	2.18	20240117	14750	-26.92	20231106	9830	9.66	20231019	4.29	N	017890	500	108 억		489317	N	N	0	N	00	N
7	20240329	110318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10800	-40	5	-0.37	164075330	15144	40.26	10890	10910	10790	14090	7590	10840	10834.35	2.26	0	-4809	11086	10962	10896	10772	10706	10930	10740	108	3250	500	7800	10	1	21605760	2333	23.18	0.48	12	0.07	466.00	22429.00	14750	20231106	-26.78	9830	20231019	9.87	12710	-15.03	20240214	10550	2.37	20240117	14750	-26.78	20231106	9830	9.87	20231019	4.29	N	017890	500	108 억		489317	N	N	0	N	00	N
8	20240329	100319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10870	30	2	0.28	67063660	6172	16.41	10890	10910	10820	14090	7590	10840	10865.79	2.26	0	-4560	11086	10962	10896	10772	10706	10930	10740	108	3250	500	7800	10	1	21605760	2349	23.33	0.48	12	0.03	466.00	22429.00	14750	20231106	-26.31	9830	20231019	10.58	12710	-14.48	20240214	10550	3.03	20240117	14750	-26.31	20231106	9830	10.58	20231019	4.29	N	017890	500	108 억		489317	N	N	0	N	00	N
9	20240329	090316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10840	0	3	0.00	7188980	661	1.76	10890	10910	10840	14090	7590	10840	10875.92	2.26	0	-455	11086	10962	10896	10772	10706	10930	10740	108	3250	500	7800	10	1	21605760	2342	23.26	0.48	12	0.00	466.00	22429.00	14750	20231106	-26.51	9830	20231019	10.27	12710	-14.71	20240214	10550	2.75	20240117	14750	-26.51	20231106	9830	10.27	20231019	4.29	N	017890	500	108 억		489317	N	N	0	N	00	N
10	20240328	160320	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10840	-110	5	-1.00	401992650	36880	101.07	10950	11020	10830	14230	7670	10950	10902.60	2.30	0	-7879	11176	11062	10986	10872	10796	11025	10835	108	3280	500	7880	10	1	21605760	2342	23.26	0.48	12	0.17	466.00	22429.00	14750	20231106	-26.51	9830	20231019	10.27	12710	-14.71	20240214	10550	2.75	20240117	14750	-26.51	20231106	9830	10.27	20231019	4.26	N	017890	500	108 억		497344	N	N	3	N	00	N
11	20240328	150320	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10860	-90	5	-0.82	352988240	32361	88.68	10950	11020	10830	14230	7670	10950	10907.83	2.30	0	-7050	11176	11062	10986	10872	10796	11025	10835	108	3280	500	7880	10	1	21605760	2346	23.30	0.48	12	0.15	466.00	22429.00	14750	20231106	-26.37	9830	20231019	10.48	12710	-14.56	20240214	10550	2.94	20240117	14750	-26.37	20231106	9830	10.48	20231019	4.26	N	017890	500	108 억		497344	N	N	3	N	00	N
12	20240328	140318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10890	-60	5	-0.55	269664610	24686	67.65	10950	11020	10880	14230	7670	10950	10923.79	2.30	0	-4761	11176	11062	10986	10872	10796	11025	10835	108	3280	500	7880	10	1	21605760	2353	23.37	0.49	12	0.11	466.00	22429.00	14750	20231106	-26.17	9830	20231019	10.78	12710	-14.32	20240214	10550	3.22	20240117	14750	-26.17	20231106	9830	10.78	20231019	4.26	N	017890	500	108 억		497344	N	N	3	N	00	N
13	20240328	130317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10920	-30	5	-0.27	231292270	21165	58.00	10950	11020	10900	14230	7670	10950	10928.05	2.30	0	-2429	11176	11062	10986	10872	10796	11025	10835	108	3280	500	7880	10	1	21605760	2359	23.43	0.49	12	0.10	466.00	22429.00	14750	20231106	-25.97	9830	20231019	11.09	12710	-14.08	20240214	10550	3.51	20240117	14750	-25.97	20231106	9830	11.09	20231019	4.26	N	017890	500	108 억		497344	N	N	3	N	00	N
14	20240328	120319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10960	10	2	0.09	156476710	14307	39.21	10950	11020	10920	14230	7670	10950	10937.07	2.30	0	533	11176	11062	10986	10872	10796	11025	10835	108	3280	500	7880	10	1	21605760	2368	23.52	0.49	12	0.07	466.00	22429.00	14750	20231106	-25.69	9830	20231019	11.50	12710	-13.77	20240214	10550	3.89	20240117	14750	-25.69	20231106	9830	11.50	20231019	4.26	N	017890	500	108 억		497344	N	N	3	N	00	N
15	20240328	110317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10950	0	3	0.00	111218260	10165	27.86	10950	11020	10920	14230	7670	10950	10941.29	2.30	0	1260	11176	11062	10986	10872	10796	11025	10835	108	3280	500	7880	10	1	21605760	2366	23.50	0.49	12	0.05	466.00	22429.00	14750	20231106	-25.76	9830	20231019	11.39	12710	-13.85	20240214	10550	3.79	20240117	14750	-25.76	20231106	9830	11.39	20231019	4.26	N	017890	500	108 억		497344	N	N	3	N	00	N
16	20240328	100321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10990	40	2	0.37	71338900	6520	17.87	10950	11020	10920	14230	7670	10950	10941.55	2.30	0	1387	11176	11062	10986	10872	10796	11025	10835	108	3280	500	7880	10	1	21605760	2374	23.58	0.49	12	0.03	466.00	22429.00	14750	20231106	-25.49	9830	20231019	11.80	12710	-13.53	20240214	10550	4.17	20240117	14750	-25.49	20231106	9830	11.80	20231019	4.26	N	017890	500	108 억		497344	N	N	3	N	00	N
17	20240328	090324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11020	70	2	0.64	679240	62	0.17	10950	11020	10950	14230	7670	10950	10955.48	2.30	0	-8	11176	11062	10986	10872	10796	11025	10835	108	3280	500	7880	10	1	21605760	2381	23.65	0.49	12	0.00	466.00	22429.00	14750	20231106	-25.29	9830	20231019	12.11	12710	-13.30	20240214	10550	4.45	20240117	14750	-25.29	20231106	9830	12.11	20231019	4.26	N	017890	500	108 억		497344	N	N	3	N	00	N
18	20240327	160322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10950	-50	5	-0.45	398463860	36321	94.23	10960	11100	10910	14300	7700	11000	10970.73	2.40	0	-7491	11186	11092	11006	10912	10826	11140	10960	108	3300	500	7920	10	1	21605760	2366	23.50	0.49	12	0.17	466.00	22429.00	14750	20231106	-25.76	9830	20231019	11.39	12710	-13.85	20240214	10550	3.79	20240117	14750	-25.76	20231106	9830	11.39	20231019	4.25	N	017890	500	108 억		519079	N	N	3	N	00	N
19	20240327	150322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10940	-60	5	-0.55	367206800	33465	86.82	10960	11100	10910	14300	7700	11000	10972.86	2.40	0	-7374	11186	11092	11006	10912	10826	11140	10960	108	3300	500	7920	10	1	21605760	2364	23.48	0.49	12	0.15	466.00	22429.00	14750	20231106	-25.83	9830	20231019	11.29	12710	-13.93	20240214	10550	3.70	20240117	14750	-25.83	20231106	9830	11.29	20231019	4.25	N	017890	500	108 억		519079	N	N	0	N	00	N
20	20240327	140322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10940	-60	5	-0.55	301662780	27470	71.27	10960	11100	10940	14300	7700	11000	10981.54	2.40	0	-6093	11186	11092	11006	10912	10826	11140	10960	108	3300	500	7920	10	1	21605760	2364	23.48	0.49	12	0.13	466.00	22429.00	14750	20231106	-25.83	9830	20231019	11.29	12710	-13.93	20240214	10550	3.70	20240117	14750	-25.83	20231106	9830	11.29	20231019	4.25	N	017890	500	108 억		519079	N	N	0	N	00	N
21	20240327	130322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10960	-40	5	-0.36	257120460	23404	60.72	10960	11100	10940	14300	7700	11000	10986.18	2.40	0	-5345	11186	11092	11006	10912	10826	11140	10960	108	3300	500	7920	10	1	21605760	2368	23.52	0.49	12	0.11	466.00	22429.00	14750	20231106	-25.69	9830	20231019	11.50	12710	-13.77	20240214	10550	3.89	20240117	14750	-25.69	20231106	9830	11.50	20231019	4.25	N	017890	500	108 억		519079	N	N	0	N	00	N
22	20240327	120323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10960	-40	5	-0.36	226170970	20578	53.39	10960	11100	10940	14300	7700	11000	10990.91	2.40	0	-5145	11186	11092	11006	10912	10826	11140	10960	108	3300	500	7920	10	1	21605760	2368	23.52	0.49	12	0.10	466.00	22429.00	14750	20231106	-25.69	9830	20231019	11.50	12710	-13.77	20240214	10550	3.89	20240117	14750	-25.69	20231106	9830	11.50	20231019	4.25	N	017890	500	108 억		519079	N	N	0	N	00	N
23	20240327	110322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11010	10	2	0.09	156578780	14237	36.94	10960	11100	10950	14300	7700	11000	10998.02	2.40	0	-3842	11186	11092	11006	10912	10826	11140	10960	108	3300	500	7920	10	1	21605760	2379	23.63	0.49	12	0.07	466.00	22429.00	14750	20231106	-25.36	9830	20231019	12.00	12710	-13.38	20240214	10550	4.36	20240117	14750	-25.36	20231106	9830	12.00	20231019	4.25	N	017890	500	108 억		519079	N	N	0	N	00	N
24	20240327	100319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11010	10	2	0.09	87363750	7941	20.60	10960	11100	10950	14300	7700	11000	11001.61	2.40	0	-2144	11186	11092	11006	10912	10826	11140	10960	108	3300	500	7920	10	1	21605760	2379	23.63	0.49	12	0.04	466.00	22429.00	14750	20231106	-25.36	9830	20231019	12.00	12710	-13.38	20240214	10550	4.36	20240117	14750	-25.36	20231106	9830	12.00	20231019	4.25	N	017890	500	108 억		519079	N	N	0	N	00	N
25	20240327	090323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10990	-10	5	-0.09	4376170	399	1.04	10960	11000	10960	14300	7700	11000	10967.84	2.40	0	-21	11186	11092	11006	10912	10826	11140	10960	108	3300	500	7920	10	1	21605760	2374	23.58	0.49	12	0.00	466.00	22429.00	14750	20231106	-25.49	9830	20231019	11.80	12710	-13.53	20240214	10550	4.17	20240117	14750	-25.49	20231106	9830	11.80	20231019	4.25	N	017890	500	108 억		519079	N	N	0	N	00	N
26	20240326	160313	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11000	-10	5	-0.09	423328230	38536	109.86	10970	11100	10920	14310	7710	11010	10985.27	2.43	0	-4930	11336	11172	11086	10922	10836	11130	10880	108	3300	500	7920	10	1	21605760	2377	23.61	0.49	12	0.18	466.00	22429.00	14750	20231106	-25.42	9830	20231019	11.90	12710	-13.45	20240214	10550	4.27	20240117	14750	-25.42	20231106	9830	11.90	20231019	4.27	N	017890	500	108 억		524009	N	N	0	N	00	N
27	20240326	150318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11010	0	3	0.00	387784800	35293	100.62	10970	11100	10950	14310	7710	11010	10987.58	2.43	0	-3001	11336	11172	11086	10922	10836	11130	10880	108	3300	500	7920	10	1	21605760	2379	23.63	0.49	12	0.16	466.00	22429.00	14750	20231106	-25.36	9830	20231019	12.00	12710	-13.38	20240214	10550	4.36	20240117	14750	-25.36	20231106	9830	12.00	20231019	4.27	N	017890	500	108 억		524009	N	N	0	N	00	N
28	20240326	140317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10980	-30	5	-0.27	308090120	28019	79.88	10970	11100	10960	14310	7710	11010	10995.76	2.43	0	-2677	11336	11172	11086	10922	10836	11130	10880	108	3300	500	7920	10	1	21605760	2372	23.56	0.49	12	0.13	466.00	22429.00	14750	20231106	-25.56	9830	20231019	11.70	12710	-13.61	20240214	10550	4.08	20240117	14750	-25.56	20231106	9830	11.70	20231019	4.27	N	017890	500	108 억		524009	N	N	0	N	00	N
29	20240326	130317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10970	-40	5	-0.36	234010950	21264	60.62	10970	11100	10970	14310	7710	11010	11005.03	2.43	0	-2450	11336	11172	11086	10922	10836	11130	10880	108	3300	500	7920	10	1	21605760	2370	23.54	0.49	12	0.10	466.00	22429.00	14750	20231106	-25.63	9830	20231019	11.60	12710	-13.69	20240214	10550	3.98	20240117	14750	-25.63	20231106	9830	11.60	20231019	4.27	N	017890	500	108 억		524009	N	N	0	N	00	N
30	20240326	120317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11000	-10	5	-0.09	160845930	14604	41.64	10970	11100	10970	14310	7710	11010	11013.83	2.43	0	-1342	11336	11172	11086	10922	10836	11130	10880	108	3300	500	7920	10	1	21605760	2377	23.61	0.49	12	0.07	466.00	22429.00	14750	20231106	-25.42	9830	20231019	11.90	12710	-13.45	20240214	10550	4.27	20240117	14750	-25.42	20231106	9830	11.90	20231019	4.27	N	017890	500	108 억		524009	N	N	0	N	00	N
31	20240326	110312	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11020	10	2	0.09	126257150	11462	32.68	10970	11100	10970	14310	7710	11010	11015.28	2.43	0	-788	11336	11172	11086	10922	10836	11130	10880	108	3300	500	7920	10	1	21605760	2381	23.65	0.49	12	0.05	466.00	22429.00	14750	20231106	-25.29	9830	20231019	12.11	12710	-13.30	20240214	10550	4.45	20240117	14750	-25.29	20231106	9830	12.11	20231019	4.27	N	017890	500	108 억		524009	N	N	0	N	00	N
32	20240326	100318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11050	40	2	0.36	113573510	10311	29.40	10970	11100	10970	14310	7710	11010	11014.79	2.43	0	-733	11336	11172	11086	10922	10836	11130	10880	108	3300	500	7920	10	1	21605760	2387	23.71	0.49	12	0.05	466.00	22429.00	14750	20231106	-25.08	9830	20231019	12.41	12710	-13.06	20240214	10550	4.74	20240117	14750	-25.08	20231106	9830	12.41	20231019	4.27	N	017890	500	108 억		524009	N	N	0	N	00	N
33	20240326	090317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10980	-30	5	-0.27	5159030	470	1.34	10970	10980	10970	14310	7710	11010	10976.66	2.43	0	212	11336	11172	11086	10922	10836	11130	10880	108	3300	500	7920	10	1	21605760	2372	23.56	0.49	12	0.00	466.00	22429.00	14750	20231106	-25.56	9830	20231019	11.70	12710	-13.61	20240214	10550	4.08	20240117	14750	-25.56	20231106	9830	11.70	20231019	4.27	N	017890	500	108 억		524009	N	N	0	N	00	N
34	20240325	160325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11010	-150	5	-1.34	387187740	35003	81.78	11160	11250	11000	14500	7820	11160	11061.56	2.47	0	-10315	11273	11216	11123	11066	10973	11245	11095	108	3340	500	8030	10	1	21605760	2379	7.84	0.52	12	0.16	1404.00	21176.00	14750	20231106	-25.36	9830	20231019	12.00	12710	-13.38	20240214	10550	4.36	20240117	14750	-25.36	20231106	9830	12.00	20231019	4.25	N	017890	500	108 억		534297	N	N	0	N	00	N
35	20240325	150327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11020	-140	5	-1.25	336385310	30398	71.02	11160	11250	11000	14500	7820	11160	11066.03	2.47	0	-7983	11273	11216	11123	11066	10973	11245	11095	108	3340	500	8030	10	1	21605760	2381	7.85	0.52	12	0.14	1404.00	21176.00	14750	20231106	-25.29	9830	20231019	12.11	12710	-13.30	20240214	10550	4.45	20240117	14750	-25.29	20231106	9830	12.11	20231019	4.25	N	017890	500	108 억		534297	N	N	0	N	00	N
36	20240325	140327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11040	-120	5	-1.08	235105420	21203	49.54	11160	11250	11010	14500	7820	11160	11088.31	2.47	0	-6423	11273	11216	11123	11066	10973	11245	11095	108	3340	500	8030	10	1	21605760	2385	7.86	0.52	12	0.10	1404.00	21176.00	14750	20231106	-25.15	9830	20231019	12.31	12710	-13.14	20240214	10550	4.64	20240117	14750	-25.15	20231106	9830	12.31	20231019	4.25	N	017890	500	108 억		534297	N	N	0	N	00	N
37	20240325	130328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11070	-90	5	-0.81	182363210	16419	38.36	11160	11250	11030	14500	7820	11160	11106.84	2.47	0	-5465	11273	11216	11123	11066	10973	11245	11095	108	3340	500	8030	10	1	21605760	2392	7.88	0.52	12	0.08	1404.00	21176.00	14750	20231106	-24.95	9830	20231019	12.61	12710	-12.90	20240214	10550	4.93	20240117	14750	-24.95	20231106	9830	12.61	20231019	4.25	N	017890	500	108 억		534297	N	N	0	N	00	N
38	20240325	120333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11070	-90	5	-0.81	158819080	14289	33.38	11160	11250	11060	14500	7820	11160	11114.78	2.47	0	-4847	11273	11216	11123	11066	10973	11245	11095	108	3340	500	8030	10	1	21605760	2392	7.88	0.52	12	0.07	1404.00	21176.00	14750	20231106	-24.95	9830	20231019	12.61	12710	-12.90	20240214	10550	4.93	20240117	14750	-24.95	20231106	9830	12.61	20231019	4.25	N	017890	500	108 억		534297	N	N	0	N	00	N
39	20240325	110329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11080	-80	5	-0.72	117755370	10582	24.72	11160	11250	11060	14500	7820	11160	11127.89	2.47	0	-4013	11273	11216	11123	11066	10973	11245	11095	108	3340	500	8030	10	1	21605760	2394	7.89	0.52	12	0.05	1404.00	21176.00	14750	20231106	-24.88	9830	20231019	12.72	12710	-12.82	20240214	10550	5.02	20240117	14750	-24.88	20231106	9830	12.72	20231019	4.25	N	017890	500	108 억		534297	N	N	0	N	00	N
40	20240325	100328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11090	-70	5	-0.63	98568200	8852	20.68	11160	11250	11090	14500	7820	11160	11135.13	2.47	0	-3660	11273	11216	11123	11066	10973	11245	11095	108	3340	500	8030	10	1	21605760	2396	7.90	0.52	12	0.04	1404.00	21176.00	14750	20231106	-24.81	9830	20231019	12.82	12710	-12.75	20240214	10550	5.12	20240117	14750	-24.81	20231106	9830	12.82	20231019	4.25	N	017890	500	108 억		534297	N	N	0	N	00	N
41	20240325	090329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11150	-10	5	-0.09	6050050	541	1.26	11160	11250	11150	14500	7820	11160	11183.09	2.47	0	-308	11273	11216	11123	11066	10973	11245	11095	108	3340	500	8030	10	1	21605760	2409	7.94	0.53	12	0.00	1404.00	21176.00	14750	20231106	-24.41	9830	20231019	13.43	12710	-12.27	20240214	10550	5.69	20240117	14750	-24.41	20231106	9830	13.43	20231019	4.25	N	017890	500	108 억		534297	N	N	0	N	00	N
42	20240322	160326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11160	100	2	0.90	473330090	42590	107.44	11100	11180	11030	14370	7750	11060	11113.66	2.47	0	1454	11146	11102	11026	10982	10906	11120	11000	108	3310	500	7960	10	1	21605760	2411	7.95	0.53	12	0.20	1404.00	21176.00	14750	20231106	-24.34	9830	20231019	13.53	12710	-12.20	20240214	10550	5.78	20240117	14750	-24.34	20231106	9830	13.53	20231019	4.34	N	017890	500	108 억		532720	N	N	0	N	00	N
43	20240322	150329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11170	110	2	0.99	415642040	37421	94.40	11100	11180	11030	14370	7750	11060	11107.20	2.47	0	2260	11146	11102	11026	10982	10906	11120	11000	108	3310	500	7960	10	1	21605760	2413	7.96	0.53	12	0.17	1404.00	21176.00	14750	20231106	-24.27	9830	20231019	13.63	12710	-12.12	20240214	10550	5.88	20240117	14750	-24.27	20231106	9830	13.63	20231019	4.34	N	017890	500	108 억		532720	N	N	0	N	00	N
44	20240322	140326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11150	90	2	0.81	355740170	32052	80.86	11100	11170	11030	14370	7750	11060	11098.86	2.47	0	2440	11146	11102	11026	10982	10906	11120	11000	108	3310	500	7960	10	1	21605760	2409	7.94	0.53	12	0.15	1404.00	21176.00	14750	20231106	-24.41	9830	20231019	13.43	12710	-12.27	20240214	10550	5.69	20240117	14750	-24.41	20231106	9830	13.43	20231019	4.34	N	017890	500	108 억		532720	N	N	0	N	00	N
45	20240322	130327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11120	60	2	0.54	319008260	28752	72.53	11100	11170	11030	14370	7750	11060	11095.18	2.47	0	2895	11146	11102	11026	10982	10906	11120	11000	108	3310	500	7960	10	1	21605760	2403	7.92	0.53	12	0.13	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12710	-12.51	20240214	10550	5.40	20240117	14750	-24.61	20231106	9830	13.12	20231019	4.34	N	017890	500	108 억		532720	N	N	0	N	00	N
46	20240322	120323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11130	70	2	0.63	260538950	23503	59.29	11100	11140	11030	14370	7750	11060	11085.36	2.47	0	1468	11146	11102	11026	10982	10906	11120	11000	108	3310	500	7960	10	1	21605760	2405	7.93	0.53	12	0.11	1404.00	21176.00	14750	20231106	-24.54	9830	20231019	13.22	12710	-12.43	20240214	10550	5.50	20240117	14750	-24.54	20231106	9830	13.22	20231019	4.34	N	017890	500	108 억		532720	N	N	0	N	00	N
47	20240322	110328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11110	50	2	0.45	156435820	14126	35.64	11100	11130	11030	14370	7750	11060	11074.33	2.47	0	-325	11146	11102	11026	10982	10906	11120	11000	108	3310	500	7960	10	1	21605760	2400	7.91	0.52	12	0.07	1404.00	21176.00	14750	20231106	-24.68	9830	20231019	13.02	12710	-12.59	20240214	10550	5.31	20240117	14750	-24.68	20231106	9830	13.02	20231019	4.34	N	017890	500	108 억		532720	N	N	0	N	00	N
48	20240322	100328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11060	0	3	0.00	102295610	9241	23.31	11100	11130	11030	14370	7750	11060	11069.77	2.47	0	-908	11146	11102	11026	10982	10906	11120	11000	108	3310	500	7960	10	1	21605760	2390	7.88	0.52	12	0.04	1404.00	21176.00	14750	20231106	-25.02	9830	20231019	12.51	12710	-12.98	20240214	10550	4.83	20240117	14750	-25.02	20231106	9830	12.51	20231019	4.34	N	017890	500	108 억		532720	N	N	0	N	00	N
49	20240322	090323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11080	20	2	0.18	4102340	370	0.93	11100	11100	11080	14370	7750	11060	11088.17	2.47	0	0	11146	11102	11026	10982	10906	11120	11000	108	3310	500	7960	10	1	21605760	2394	7.89	0.52	12	0.00	1404.00	21176.00	14750	20231106	-24.88	9830	20231019	12.72	12710	-12.82	20240214	10550	5.02	20240117	14750	-24.88	20231106	9830	12.72	20231019	4.34	N	017890	500	108 억		532720	N	N	0	N	00	N
50	20240321	160324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11060	0	3	0.00	427402730	38794	21.93	11060	11070	10950	14370	7750	11060	11016.47	2.49	0	-5983	12040	11550	11140	10650	10240	11795	10895	108	3310	500	7960	10	1	21605760	2390	7.88	0.52	12	0.18	1404.00	21176.00	14750	20231106	-25.02	9830	20231019	12.51	12710	-12.98	20240214	10550	4.83	20240117	14750	-25.02	20231106	9830	12.51	20231019	4.33	N	017890	500	108 억		538675	N	N	0	N	00	N
51	20240321	150325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11030	-30	5	-0.27	394044440	35774	20.22	11060	11070	10950	14370	7750	11060	11014.41	2.49	0	-5458	12040	11550	11140	10650	10240	11795	10895	108	3310	500	7960	10	1	21605760	2383	7.86	0.52	12	0.17	1404.00	21176.00	14750	20231106	-25.22	9830	20231019	12.21	12710	-13.22	20240214	10550	4.55	20240117	14750	-25.22	20231106	9830	12.21	20231019	4.33	N	017890	500	108 억		538675	N	N	0	N	00	N
52	20240321	140326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11060	0	3	0.00	359766170	32668	18.46	11060	11070	10950	14370	7750	11060	11012.32	2.49	0	-5206	12040	11550	11140	10650	10240	11795	10895	108	3310	500	7960	10	1	21605760	2390	7.88	0.52	12	0.15	1404.00	21176.00	14750	20231106	-25.02	9830	20231019	12.51	12710	-12.98	20240214	10550	4.83	20240117	14750	-25.02	20231106	9830	12.51	20231019	4.33	N	017890	500	108 억		538675	N	N	0	N	00	N
53	20240321	130323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11010	-50	5	-0.45	298518870	27114	15.32	11060	11070	10950	14370	7750	11060	11009.15	2.49	0	-4929	12040	11550	11140	10650	10240	11795	10895	108	3310	500	7960	10	1	21605760	2379	7.84	0.52	12	0.13	1404.00	21176.00	14750	20231106	-25.36	9830	20231019	12.00	12710	-13.38	20240214	10550	4.36	20240117	14750	-25.36	20231106	9830	12.00	20231019	4.33	N	017890	500	108 억		538675	N	N	0	N	00	N
54	20240321	120324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10990	-70	5	-0.63	251767260	22860	12.92	11060	11070	10970	14370	7750	11060	11012.76	2.49	0	-3764	12040	11550	11140	10650	10240	11795	10895	108	3310	500	7960	10	1	21605760	2374	7.83	0.52	12	0.11	1404.00	21176.00	14750	20231106	-25.49	9830	20231019	11.80	12710	-13.53	20240214	10550	4.17	20240117	14750	-25.49	20231106	9830	11.80	20231019	4.33	N	017890	500	108 억		538675	N	N	0	N	00	N
55	20240321	110325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11030	-30	5	-0.27	176150220	15979	9.03	11060	11070	11000	14370	7750	11060	11023.09	2.49	0	-3156	12040	11550	11140	10650	10240	11795	10895	108	3310	500	7960	10	1	21605760	2383	7.86	0.52	12	0.07	1404.00	21176.00	14750	20231106	-25.22	9830	20231019	12.21	12710	-13.22	20240214	10550	4.55	20240117	14750	-25.22	20231106	9830	12.21	20231019	4.33	N	017890	500	108 억		538675	N	N	0	N	00	N
56	20240321	100326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11040	-20	5	-0.18	121369870	11005	6.22	11060	11070	11000	14370	7750	11060	11027.64	2.49	0	-843	12040	11550	11140	10650	10240	11795	10895	108	3310	500	7960	10	1	21605760	2385	7.86	0.52	12	0.05	1404.00	21176.00	14750	20231106	-25.15	9830	20231019	12.31	12710	-13.14	20240214	10550	4.64	20240117	14750	-25.15	20231106	9830	12.31	20231019	4.33	N	017890	500	108 억		538675	N	N	0	N	00	N
57	20240321	090326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11020	-40	5	-0.36	23287380	2108	1.19	11060	11060	11010	14370	7750	11060	11044.75	2.49	0	77	12040	11550	11140	10650	10240	11795	10895	108	3310	500	7960	10	1	21605760	2381	7.85	0.52	12	0.01	1404.00	21176.00	14750	20231106	-25.29	9830	20231019	12.11	12710	-13.30	20240214	10550	4.45	20240117	14750	-25.29	20231106	9830	12.11	20231019	4.33	N	017890	500	108 억		538675	N	N	0	N	00	N
58	20240320	160322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11060	310	2	2.88	1951690930	176596	420.76	10820	11630	10730	13970	7530	10750	11051.73	2.48	0	17	10956	10852	10796	10692	10636	10825	10665	108	3220	500	7740	10	1	21605760	2390	7.88	0.52	12	0.82	1404.00	21176.00	14750	20231106	-25.02	9830	20231019	12.51	12710	-12.98	20240214	10550	4.83	20240117	14750	-25.02	20231106	9830	12.51	20231019	4.34	N	017890	500	108 억		535150	N	N	6	N	00	N
59	20240320	150323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11030	280	2	2.60	1904203410	172292	410.50	10820	11630	10730	13970	7530	10750	11052.19	2.48	0	379	10956	10852	10796	10692	10636	10825	10665	108	3220	500	7740	10	1	21605760	2383	7.86	0.52	12	0.80	1404.00	21176.00	14750	20231106	-25.22	9830	20231019	12.21	12710	-13.22	20240214	10550	4.55	20240117	14750	-25.22	20231106	9830	12.21	20231019	4.34	N	017890	500	108 억		535150	N	N	6	N	00	N
60	20240320	140326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11100	350	2	3.26	1806308480	163427	389.38	10820	11630	10730	13970	7530	10750	11052.69	2.48	0	2774	10956	10852	10796	10692	10636	10825	10665	108	3220	500	7740	10	1	21605760	2398	7.91	0.52	12	0.76	1404.00	21176.00	14750	20231106	-24.75	9830	20231019	12.92	12710	-12.67	20240214	10550	5.21	20240117	14750	-24.75	20231106	9830	12.92	20231019	4.34	N	017890	500	108 억		535150	N	N	6	N	00	N
61	20240320	130327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10960	210	2	1.95	1429320570	129503	308.55	10820	11630	10730	13970	7530	10750	11036.97	2.48	0	5639	10956	10852	10796	10692	10636	10825	10665	108	3220	500	7740	10	1	21605760	2368	7.81	0.52	12	0.60	1404.00	21176.00	14750	20231106	-25.69	9830	20231019	11.50	12710	-13.77	20240214	10550	3.89	20240117	14750	-25.69	20231106	9830	11.50	20231019	4.34	N	017890	500	108 억		535150	N	N	6	N	00	N
62	20240320	120325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10870	120	2	1.12	1360881530	123265	293.69	10820	11630	10730	13970	7530	10750	11040.29	2.48	0	8556	10956	10852	10796	10692	10636	10825	10665	108	3220	500	7740	10	1	21605760	2349	7.74	0.51	12	0.57	1404.00	21176.00	14750	20231106	-26.31	9830	20231019	10.58	12710	-14.48	20240214	10550	3.03	20240117	14750	-26.31	20231106	9830	10.58	20231019	4.34	N	017890	500	108 억		535150	N	N	6	N	00	N
63	20240320	110324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10900	150	2	1.40	1177561670	106389	253.48	10820	11630	10730	13970	7530	10750	11068.45	2.48	0	5325	10956	10852	10796	10692	10636	10825	10665	108	3220	500	7740	10	1	21605760	2355	7.76	0.51	12	0.49	1404.00	21176.00	14750	20231106	-26.10	9830	20231019	10.89	12710	-14.24	20240214	10550	3.32	20240117	14750	-26.10	20231106	9830	10.89	20231019	4.34	N	017890	500	108 억		535150	N	N	6	N	00	N
64	20240320	100323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10980	230	2	2.14	231514320	21236	50.60	10820	11080	10730	13970	7530	10750	10901.97	2.48	0	-1391	10956	10852	10796	10692	10636	10825	10665	108	3220	500	7740	10	1	21605760	2372	7.82	0.52	12	0.10	1404.00	21176.00	14750	20231106	-25.56	9830	20231019	11.70	12710	-13.61	20240214	10550	4.08	20240117	14750	-25.56	20231106	9830	11.70	20231019	4.34	N	017890	500	108 억		535150	N	N	6	N	00	N
65	20240320	090321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10810	60	2	0.56	4519530	419	1.00	10820	10820	10770	13970	7530	10750	10786.47	2.48	0	-327	10956	10852	10796	10692	10636	10825	10665	108	3220	500	7740	10	1	21605760	2336	7.70	0.51	12	0.00	1404.00	21176.00	14750	20231106	-26.71	9830	20231019	9.97	12710	-14.95	20240214	10550	2.46	20240117	14750	-26.71	20231106	9830	9.97	20231019	4.34	N	017890	500	108 억		535150	N	N	6	N	00	N
66	20240319	160317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10750	-130	5	-1.19	447828000	41457	191.34	10850	10900	10740	14140	7620	10880	10802.24	2.54	0	-13696	11013	10946	10883	10816	10753	10980	10850	108	3260	500	7830	10	1	21605760	2323	7.66	0.51	12	0.19	1404.00	21176.00	14750	20231106	-27.12	9830	20231019	9.36	12710	-15.42	20240214	10550	1.90	20240117	14750	-27.12	20231106	9830	9.36	20231019	4.36	N	017890	500	108 억		548846	N	N	271	N	00	N
67	20240319	150324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10760	-120	5	-1.10	403629850	37346	172.36	10850	10900	10740	14140	7620	10880	10807.84	2.54	0	-11458	11013	10946	10883	10816	10753	10980	10850	108	3260	500	7830	10	1	21605760	2325	7.66	0.51	12	0.17	1404.00	21176.00	14750	20231106	-27.05	9830	20231019	9.46	12710	-15.34	20240214	10550	1.99	20240117	14750	-27.05	20231106	9830	9.46	20231019	4.36	N	017890	500	108 억		548846	N	N	271	N	00	N
68	20240319	140324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10780	-100	5	-0.92	343370910	31749	146.53	10850	10900	10760	14140	7620	10880	10815.17	2.54	0	-8712	11013	10946	10883	10816	10753	10980	10850	108	3260	500	7830	10	1	21605760	2329	7.68	0.51	12	0.15	1404.00	21176.00	14750	20231106	-26.92	9830	20231019	9.66	12710	-15.18	20240214	10550	2.18	20240117	14750	-26.92	20231106	9830	9.66	20231019	4.36	N	017890	500	108 억		548846	N	N	271	N	00	N
69	20240319	130306	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10790	-90	5	-0.83	313895700	29016	133.92	10850	10900	10760	14140	7620	10880	10818.02	2.54	0	-7842	11013	10946	10883	10816	10753	10980	10850	108	3260	500	7830	10	1	21605760	2331	7.69	0.51	12	0.13	1404.00	21176.00	14750	20231106	-26.85	9830	20231019	9.77	12710	-15.11	20240214	10550	2.27	20240117	14750	-26.85	20231106	9830	9.77	20231019	4.36	N	017890	500	108 억		548846	N	N	271	N	00	N
70	20240319	120323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10840	-40	5	-0.37	166494520	15367	70.92	10850	10900	10810	14140	7620	10880	10834.55	2.54	0	38	11013	10946	10883	10816	10753	10980	10850	108	3260	500	7830	10	1	21605760	2342	7.72	0.51	12	0.07	1404.00	21176.00	14750	20231106	-26.51	9830	20231019	10.27	12710	-14.71	20240214	10550	2.75	20240117	14750	-26.51	20231106	9830	10.27	20231019	4.36	N	017890	500	108 억		548846	N	N	271	N	00	N
71	20240319	110324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10840	-40	5	-0.37	159751640	14745	68.05	10850	10900	10810	14140	7620	10880	10834.29	2.54	0	270	11013	10946	10883	10816	10753	10980	10850	108	3260	500	7830	10	1	21605760	2342	7.72	0.51	12	0.07	1404.00	21176.00	14750	20231106	-26.51	9830	20231019	10.27	12710	-14.71	20240214	10550	2.75	20240117	14750	-26.51	20231106	9830	10.27	20231019	4.36	N	017890	500	108 억		548846	N	N	271	N	00	N
72	20240319	100325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10860	-20	5	-0.18	137444090	12687	58.55	10850	10900	10810	14140	7620	10880	10833.45	2.54	0	271	11013	10946	10883	10816	10753	10980	10850	108	3260	500	7830	10	1	21605760	2346	7.74	0.51	12	0.06	1404.00	21176.00	14750	20231106	-26.37	9830	20231019	10.48	12710	-14.56	20240214	10550	2.94	20240117	14750	-26.37	20231106	9830	10.48	20231019	4.36	N	017890	500	108 억		548846	N	N	271	N	00	N
73	20240319	090323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10890	10	2	0.09	18281540	1684	7.77	10850	10890	10850	14140	7620	10880	10856.01	2.54	0	216	11013	10946	10883	10816	10753	10980	10850	108	3260	500	7830	10	1	21605760	2353	7.76	0.51	12	0.01	1404.00	21176.00	14750	20231106	-26.17	9830	20231019	10.78	12710	-14.32	20240214	10550	3.22	20240117	14750	-26.17	20231106	9830	10.78	20231019	4.36	N	017890	500	108 억		548846	N	N	271	N	00	N
74	20240318	160321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10880	20	2	0.18	234427660	21571	53.55	10860	10950	10820	14110	7610	10860	10867.72	2.56	0	-4249	11006	10932	10876	10802	10746	10905	10775	108	3250	500	7810	10	1	21605760	2351	7.75	0.51	12	0.10	1404.00	21176.00	14750	20231106	-26.24	9830	20231019	10.68	12710	-14.40	20240214	10550	3.13	20240117	14750	-26.24	20231106	9830	10.68	20231019	4.40	N	017890	500	108 억		553095	N	N	271	N	00	N
75	20240318	150322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10910	50	2	0.46	218498590	20108	49.92	10860	10950	10820	14110	7610	10860	10866.25	2.56	0	-4050	11006	10932	10876	10802	10746	10905	10775	108	3250	500	7810	10	1	21605760	2357	7.77	0.52	12	0.09	1404.00	21176.00	14750	20231106	-26.03	9830	20231019	10.99	12710	-14.16	20240214	10550	3.41	20240117	14750	-26.03	20231106	9830	10.99	20231019	4.40	N	017890	500	108 억		553095	N	N	14	N	00	N
76	20240318	140322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10950	90	2	0.83	209391400	19274	47.85	10860	10950	10820	14110	7610	10860	10863.93	2.56	0	-3539	11006	10932	10876	10802	10746	10905	10775	108	3250	500	7810	10	1	21605760	2366	7.80	0.52	12	0.09	1404.00	21176.00	14750	20231106	-25.76	9830	20231019	11.39	12710	-13.85	20240214	10550	3.79	20240117	14750	-25.76	20231106	9830	11.39	20231019	4.40	N	017890	500	108 억		553095	N	N	14	N	00	N
77	20240318	130321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10890	30	2	0.28	177881130	16381	40.66	10860	10920	10820	14110	7610	10860	10858.99	2.56	0	-3294	11006	10932	10876	10802	10746	10905	10775	108	3250	500	7810	10	1	21605760	2353	7.76	0.51	12	0.08	1404.00	21176.00	14750	20231106	-26.17	9830	20231019	10.78	12710	-14.32	20240214	10550	3.22	20240117	14750	-26.17	20231106	9830	10.78	20231019	4.40	N	017890	500	108 억		553095	N	N	14	N	00	N
78	20240318	120319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10860	0	3	0.00	150299620	13837	34.35	10860	10920	10820	14110	7610	10860	10862.15	2.56	0	-2143	11006	10932	10876	10802	10746	10905	10775	108	3250	500	7810	10	1	21605760	2346	7.74	0.51	12	0.06	1404.00	21176.00	14750	20231106	-26.37	9830	20231019	10.48	12710	-14.56	20240214	10550	2.94	20240117	14750	-26.37	20231106	9830	10.48	20231019	4.40	N	017890	500	108 억		553095	N	N	14	N	00	N
79	20240318	110322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10840	-20	5	-0.18	123293670	11347	28.17	10860	10920	10820	14110	7610	10860	10865.75	2.56	0	-1482	11006	10932	10876	10802	10746	10905	10775	108	3250	500	7810	10	1	21605760	2342	7.72	0.51	12	0.05	1404.00	21176.00	14750	20231106	-26.51	9830	20231019	10.27	12710	-14.71	20240214	10550	2.75	20240117	14750	-26.51	20231106	9830	10.27	20231019	4.40	N	017890	500	108 억		553095	N	N	14	N	00	N
80	20240318	100320	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10910	50	2	0.46	60770780	5585	13.86	10860	10920	10840	14110	7610	10860	10881.07	2.56	0	-105	11006	10932	10876	10802	10746	10905	10775	108	3250	500	7810	10	1	21605760	2357	7.77	0.52	12	0.03	1404.00	21176.00	14750	20231106	-26.03	9830	20231019	10.99	12710	-14.16	20240214	10550	3.41	20240117	14750	-26.03	20231106	9830	10.99	20231019	4.40	N	017890	500	108 억		553095	N	N	14	N	00	N
81	20240318	090319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10850	-10	5	-0.09	15322450	1411	3.50	10860	10890	10850	14110	7610	10860	10859.28	2.56	0	-101	11006	10932	10876	10802	10746	10905	10775	108	3250	500	7810	10	1	21605760	2344	7.73	0.51	12	0.01	1404.00	21176.00	14750	20231106	-26.44	9830	20231019	10.38	12710	-14.63	20240214	10550	2.84	20240117	14750	-26.44	20231106	9830	10.38	20231019	4.40	N	017890	500	108 억		553095	N	N	14	N	00	N
82	20240315	160317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10860	-90	5	-0.82	428550240	39370	77.70	10940	10950	10820	14230	7670	10950	10885.94	2.60	0	-8937	11103	11026	10953	10876	10803	10990	10840	108	3280	500	7880	10	1	21605760	2346	7.74	0.51	12	0.18	1404.00	21176.00	14750	20231106	-26.37	9830	20231019	10.48	12710	-14.56	20240214	10550	2.94	20240117	14750	-26.37	20231106	9830	10.48	20231019	4.46	N	017890	500	108 억		562032	N	N	14	N	00	N
83	20240315	150302	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10900	-50	5	-0.46	359925570	33059	65.24	10940	10950	10820	14230	7670	10950	10887.37	2.60	0	-8174	11103	11026	10953	10876	10803	10990	10840	108	3280	500	7880	10	1	21605760	2355	7.76	0.51	12	0.15	1404.00	21176.00	14750	20231106	-26.10	9830	20231019	10.89	12710	-14.24	20240214	10550	3.32	20240117	14750	-26.10	20231106	9830	10.89	20231019	4.46	N	017890	500	108 억		562032	N	N	0	N	00	N
84	20240315	140303	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10890	-60	5	-0.55	325276860	29873	58.95	10940	10950	10820	14230	7670	10950	10888.66	2.60	0	-7545	11103	11026	10953	10876	10803	10990	10840	108	3280	500	7880	10	1	21605760	2353	7.76	0.51	12	0.14	1404.00	21176.00	14750	20231106	-26.17	9830	20231019	10.78	12710	-14.32	20240214	10550	3.22	20240117	14750	-26.17	20231106	9830	10.78	20231019	4.46	N	017890	500	108 억		562032	N	N	0	N	00	N
85	20240315	130319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10910	-40	5	-0.37	282641500	25960	51.23	10940	10950	10820	14230	7670	10950	10887.58	2.60	0	-8004	11103	11026	10953	10876	10803	10990	10840	108	3280	500	7880	10	1	21605760	2357	7.77	0.52	12	0.12	1404.00	21176.00	14750	20231106	-26.03	9830	20231019	10.99	12710	-14.16	20240214	10550	3.41	20240117	14750	-26.03	20231106	9830	10.99	20231019	4.46	N	017890	500	108 억		562032	N	N	0	N	00	N
86	20240315	120319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10940	-10	5	-0.09	253321620	23273	45.93	10940	10950	10820	14230	7670	10950	10884.79	2.60	0	-7798	11103	11026	10953	10876	10803	10990	10840	108	3280	500	7880	10	1	21605760	2364	7.79	0.52	12	0.11	1404.00	21176.00	14750	20231106	-25.83	9830	20231019	11.29	12710	-13.93	20240214	10550	3.70	20240117	14750	-25.83	20231106	9830	11.29	20231019	4.46	N	017890	500	108 억		562032	N	N	0	N	00	N
87	20240315	110318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10920	-30	5	-0.27	208962720	19207	37.91	10940	10950	10820	14230	7670	10950	10879.51	2.60	0	-8349	11103	11026	10953	10876	10803	10990	10840	108	3280	500	7880	10	1	21605760	2359	7.78	0.52	12	0.09	1404.00	21176.00	14750	20231106	-25.97	9830	20231019	11.09	12710	-14.08	20240214	10550	3.51	20240117	14750	-25.97	20231106	9830	11.09	20231019	4.46	N	017890	500	108 억		562032	N	N	0	N	00	N
88	20240315	100318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10940	-10	5	-0.09	159215290	14644	28.90	10940	10950	10820	14230	7670	10950	10872.39	2.60	0	-8486	11103	11026	10953	10876	10803	10990	10840	108	3280	500	7880	10	1	21605760	2364	7.79	0.52	12	0.07	1404.00	21176.00	14750	20231106	-25.83	9830	20231019	11.29	12710	-13.93	20240214	10550	3.70	20240117	14750	-25.83	20231106	9830	11.29	20231019	4.46	N	017890	500	108 억		562032	N	N	0	N	00	N
89	20240315	090318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10910	-40	5	-0.37	8138910	744	1.47	10940	10940	10910	14230	7670	10950	10939.40	2.60	0	-237	11103	11026	10953	10876	10803	10990	10840	108	3280	500	7880	10	1	21605760	2357	7.77	0.52	12	0.00	1404.00	21176.00	14750	20231106	-26.03	9830	20231019	10.99	12710	-14.16	20240214	10550	3.41	20240117	14750	-26.03	20231106	9830	10.99	20231019	4.46	N	017890	500	108 억		562032	N	N	0	N	00	N
90	20240314	160315	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10950	-90	5	-0.82	553509690	50632	77.14	10970	11030	10880	14350	7730	11040	10932.01	2.63	0	-7068	11206	11122	11046	10962	10886	11120	10960	108	3310	500	7940	10	1	21605760	2366	7.80	0.52	12	0.23	1404.00	21176.00	14750	20231106	-25.76	9830	20231019	11.39	12710	-13.85	20240214	10550	3.79	20240117	14750	-25.76	20231106	9830	11.39	20231019	4.43	N	017890	500	108 억		569101	N	N	55	N	00	N
91	20240314	150317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10960	-80	5	-0.72	525572220	48081	73.26	10970	11030	10880	14350	7730	11040	10930.98	2.63	0	-6916	11206	11122	11046	10962	10886	11120	10960	108	3310	500	7940	10	1	21605760	2368	7.81	0.52	12	0.22	1404.00	21176.00	14750	20231106	-25.69	9830	20231019	11.50	12710	-13.77	20240214	10550	3.89	20240117	14750	-25.69	20231106	9830	11.50	20231019	4.43	N	017890	500	108 억		569101	N	N	55	N	00	N
92	20240314	140316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10990	-50	5	-0.45	488164560	44663	68.05	10970	11030	10880	14350	7730	11040	10929.95	2.63	0	-7064	11206	11122	11046	10962	10886	11120	10960	108	3310	500	7940	10	1	21605760	2374	7.83	0.52	12	0.21	1404.00	21176.00	14750	20231106	-25.49	9830	20231019	11.80	12710	-13.53	20240214	10550	4.17	20240117	14750	-25.49	20231106	9830	11.80	20231019	4.43	N	017890	500	108 억		569101	N	N	55	N	00	N
93	20240314	130316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10950	-90	5	-0.82	467453390	42774	65.17	10970	11030	10880	14350	7730	11040	10928.45	2.63	0	-6363	11206	11122	11046	10962	10886	11120	10960	108	3310	500	7940	10	1	21605760	2366	7.80	0.52	12	0.20	1404.00	21176.00	14750	20231106	-25.76	9830	20231019	11.39	12710	-13.85	20240214	10550	3.79	20240117	14750	-25.76	20231106	9830	11.39	20231019	4.43	N	017890	500	108 억		569101	N	N	55	N	00	N
94	20240314	120316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10930	-110	5	-1.00	434997730	39809	60.65	10970	11030	10880	14350	7730	11040	10927.12	2.63	0	-6070	11206	11122	11046	10962	10886	11120	10960	108	3310	500	7940	10	1	21605760	2362	7.78	0.52	12	0.18	1404.00	21176.00	14750	20231106	-25.90	9830	20231019	11.19	12710	-14.00	20240214	10550	3.60	20240117	14750	-25.90	20231106	9830	11.19	20231019	4.43	N	017890	500	108 억		569101	N	N	55	N	00	N
95	20240314	110317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10920	-120	5	-1.09	339041060	31019	47.26	10970	11030	10880	14350	7730	11040	10930.11	2.63	0	-6283	11206	11122	11046	10962	10886	11120	10960	108	3310	500	7940	10	1	21605760	2359	7.78	0.52	12	0.14	1404.00	21176.00	14750	20231106	-25.97	9830	20231019	11.09	12710	-14.08	20240214	10550	3.51	20240117	14750	-25.97	20231106	9830	11.09	20231019	4.43	N	017890	500	108 억		569101	N	N	55	N	00	N
96	20240314	100317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11000	-40	5	-0.36	142000050	12963	19.75	10970	11030	10900	14350	7730	11040	10954.26	2.63	0	-4800	11206	11122	11046	10962	10886	11120	10960	108	3310	500	7940	10	1	21605760	2377	7.83	0.52	12	0.06	1404.00	21176.00	14750	20231106	-25.42	9830	20231019	11.90	12710	-13.45	20240214	10550	4.27	20240117	14750	-25.42	20231106	9830	11.90	20231019	4.43	N	017890	500	108 억		569101	N	N	55	N	00	N
97	20240314	090316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11030	-10	5	-0.09	3829610	349	0.53	10970	11030	10970	14350	7730	11040	10973.09	2.63	0	-62	11206	11122	11046	10962	10886	11120	10960	108	3310	500	7940	10	1	21605760	2383	7.86	0.52	12	0.00	1404.00	21176.00	14750	20231106	-25.22	9830	20231019	12.21	12710	-13.22	20240214	10550	4.55	20240117	14750	-25.22	20231106	9830	12.21	20231019	4.43	N	017890	500	108 억		569101	N	N	55	N	00	N
98	20240313	160314	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11040	0	3	0.00	715011270	64815	106.90	11040	11130	10970	14350	7730	11040	11031.57	2.57	0	13908	11260	11150	11030	10920	10800	11090	10860	108	3310	500	7940	10	1	21605760	2385	7.86	0.52	12	0.30	1404.00	21176.00	14750	20231106	-25.15	9830	20231019	12.31	12710	-13.14	20240214	10550	4.64	20240117	14750	-25.15	20231106	9830	12.31	20231019	4.44	N	017890	500	108 억		555113	N	N	55	N	00	N
99	20240313	150314	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11010	-30	5	-0.27	689001370	62458	103.02	11040	11130	10970	14350	7730	11040	11031.44	2.57	0	13958	11260	11150	11030	10920	10800	11090	10860	108	3310	500	7940	10	1	21605760	2379	7.84	0.52	12	0.29	1404.00	21176.00	14750	20231106	-25.36	9830	20231019	12.00	12710	-13.38	20240214	10550	4.36	20240117	14750	-25.36	20231106	9830	12.00	20231019	4.44	N	017890	500	108 억		555113	N	N	0	N	00	N
100	20240313	140316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11000	-40	5	-0.36	627560050	56867	93.80	11040	11130	10970	14350	7730	11040	11035.58	2.57	0	11446	11260	11150	11030	10920	10800	11090	10860	108	3310	500	7940	10	1	21605760	2377	7.83	0.52	12	0.26	1404.00	21176.00	14750	20231106	-25.42	9830	20231019	11.90	12710	-13.45	20240214	10550	4.27	20240117	14750	-25.42	20231106	9830	11.90	20231019	4.44	N	017890	500	108 억		555113	N	N	0	N	00	N
101	20240313	130318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11090	50	2	0.45	202785220	18311	30.20	11040	11130	11010	14350	7730	11040	11074.50	2.57	0	-497	11260	11150	11030	10920	10800	11090	10860	108	3310	500	7940	10	1	21605760	2396	7.90	0.52	12	0.08	1404.00	21176.00	14750	20231106	-24.81	9830	20231019	12.82	12710	-12.75	20240214	10550	5.12	20240117	14750	-24.81	20231106	9830	12.82	20231019	4.44	N	017890	500	108 억		555113	N	N	0	N	00	N
102	20240313	120314	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11080	40	2	0.36	121834100	11004	18.15	11040	11130	11010	14350	7730	11040	11071.80	2.57	0	-596	11260	11150	11030	10920	10800	11090	10860	108	3310	500	7940	10	1	21605760	2394	7.89	0.52	12	0.05	1404.00	21176.00	14750	20231106	-24.88	9830	20231019	12.72	12710	-12.82	20240214	10550	5.02	20240117	14750	-24.88	20231106	9830	12.72	20231019	4.44	N	017890	500	108 억		555113	N	N	0	N	00	N
103	20240313	110314	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11100	60	2	0.54	83298700	7526	12.41	11040	11130	11010	14350	7730	11040	11068.12	2.57	0	-550	11260	11150	11030	10920	10800	11090	10860	108	3310	500	7940	10	1	21605760	2398	7.91	0.52	12	0.03	1404.00	21176.00	14750	20231106	-24.75	9830	20231019	12.92	12710	-12.67	20240214	10550	5.21	20240117	14750	-24.75	20231106	9830	12.92	20231019	4.44	N	017890	500	108 억		555113	N	N	0	N	00	N
104	20240313	100314	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11090	50	2	0.45	53184760	4807	7.93	11040	11130	11010	14350	7730	11040	11064.02	2.57	0	-832	11260	11150	11030	10920	10800	11090	10860	108	3310	500	7940	10	1	21605760	2396	7.90	0.52	12	0.02	1404.00	21176.00	14750	20231106	-24.81	9830	20231019	12.82	12710	-12.75	20240214	10550	5.12	20240117	14750	-24.81	20231106	9830	12.82	20231019	4.44	N	017890	500	108 억		555113	N	N	0	N	00	N
105	20240313	090314	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11010	-30	5	-0.27	9978430	905	1.49	11040	11130	11010	14350	7730	11040	11025.89	2.57	0	-736	11260	11150	11030	10920	10800	11090	10860	108	3310	500	7940	10	1	21605760	2379	7.84	0.52	12	0.00	1404.00	21176.00	14750	20231106	-25.36	9830	20231019	12.00	12710	-13.38	20240214	10550	4.36	20240117	14750	-25.36	20231106	9830	12.00	20231019	4.44	N	017890	500	108 억		555113	N	N	0	N	00	N
106	20240312	160311	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11040	-40	5	-0.36	662531920	60241	260.59	11090	11140	10910	14400	7760	11080	10997.96	2.68	0	-21674	11193	11136	11073	11016	10953	11140	11020	108	3320	500	7970	10	1	21605760	2385	7.86	0.52	12	0.28	1404.00	21176.00	14750	20231106	-25.15	9830	20231019	12.31	12710	-13.14	20240214	10550	4.64	20240117	14750	-25.15	20231106	9830	12.31	20231019	4.43	N	017890	500	108 억		578498	N	N	140	N	00	N
107	20240312	150310	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11000	-80	5	-0.72	608774610	55353	239.45	11090	11140	10910	14400	7760	11080	10998.04	2.68	0	-19339	11193	11136	11073	11016	10953	11140	11020	108	3320	500	7970	10	1	21605760	2377	7.83	0.52	12	0.26	1404.00	21176.00	14750	20231106	-25.42	9830	20231019	11.90	12710	-13.45	20240214	10550	4.27	20240117	14750	-25.42	20231106	9830	11.90	20231019	4.43	N	017890	500	108 억		578498	N	N	140	N	00	N
108	20240312	140309	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10930	-150	5	-1.35	556401840	50569	218.75	11090	11140	10910	14400	7760	11080	11002.82	2.68	0	-17409	11193	11136	11073	11016	10953	11140	11020	108	3320	500	7970	10	1	21605760	2362	7.78	0.52	12	0.23	1404.00	21176.00	14750	20231106	-25.90	9830	20231019	11.19	12710	-14.00	20240214	10550	3.60	20240117	14750	-25.90	20231106	9830	11.19	20231019	4.43	N	017890	500	108 억		578498	N	N	140	N	00	N
109	20240312	130300	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10980	-100	5	-0.90	409078730	37096	160.47	11090	11140	10970	14400	7760	11080	11027.57	2.68	0	-12451	11193	11136	11073	11016	10953	11140	11020	108	3320	500	7970	10	1	21605760	2372	7.82	0.52	12	0.17	1404.00	21176.00	14750	20231106	-25.56	9830	20231019	11.70	12710	-13.61	20240214	10550	4.08	20240117	14750	-25.56	20231106	9830	11.70	20231019	4.43	N	017890	500	108 억		578498	N	N	140	N	00	N
110	20240312	120311	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11050	-30	5	-0.27	218993970	19821	85.74	11090	11140	11000	14400	7760	11080	11048.58	2.68	0	-3226	11193	11136	11073	11016	10953	11140	11020	108	3320	500	7970	10	1	21605760	2387	7.87	0.52	12	0.09	1404.00	21176.00	14750	20231106	-25.08	9830	20231019	12.41	12710	-13.06	20240214	10550	4.74	20240117	14750	-25.08	20231106	9830	12.41	20231019	4.43	N	017890	500	108 억		578498	N	N	140	N	00	N
111	20240312	110312	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11050	-30	5	-0.27	204877390	18543	80.21	11090	11140	11000	14400	7760	11080	11048.77	2.68	0	-2315	11193	11136	11073	11016	10953	11140	11020	108	3320	500	7970	10	1	21605760	2387	7.87	0.52	12	0.09	1404.00	21176.00	14750	20231106	-25.08	9830	20231019	12.41	12710	-13.06	20240214	10550	4.74	20240117	14750	-25.08	20231106	9830	12.41	20231019	4.43	N	017890	500	108 억		578498	N	N	140	N	00	N
112	20240312	100311	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11050	-30	5	-0.27	115777660	10480	45.33	11090	11140	11000	14400	7760	11080	11047.49	2.68	0	-1333	11193	11136	11073	11016	10953	11140	11020	108	3320	500	7970	10	1	21605760	2387	7.87	0.52	12	0.05	1404.00	21176.00	14750	20231106	-25.08	9830	20231019	12.41	12710	-13.06	20240214	10550	4.74	20240117	14750	-25.08	20231106	9830	12.41	20231019	4.43	N	017890	500	108 억		578498	N	N	140	N	00	N
113	20240312	090310	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11140	60	2	0.54	6028780	543	2.35	11090	11140	11070	14400	7760	11080	11102.73	2.68	0	-391	11193	11136	11073	11016	10953	11140	11020	108	3320	500	7970	10	1	21605760	2407	7.93	0.53	12	0.00	1404.00	21176.00	14750	20231106	-24.47	9830	20231019	13.33	12710	-12.35	20240214	10550	5.59	20240117	14750	-24.47	20231106	9830	13.33	20231019	4.43	N	017890	500	108 억		578498	N	N	140	N	00	N
114	20240311	160310	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11080	-10	5	-0.09	253896510	22931	63.50	11080	11130	11010	14410	7770	11090	11072.19	2.68	0	242	11276	11182	11106	11012	10936	11175	11005	108	3320	500	7980	10	1	21605760	2394	7.89	0.52	12	0.11	1404.00	21176.00	14750	20231106	-24.88	9830	20231019	12.72	12710	-12.82	20240214	10550	5.02	20240117	14750	-24.88	20231106	9830	12.72	20231019	4.44	N	017890	500	108 억		578256	N	N	121	N	00	N
115	20240311	150310	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11070	-20	5	-0.18	227864510	20578	56.98	11080	11130	11010	14410	7770	11090	11073.20	2.68	0	1159	11276	11182	11106	11012	10936	11175	11005	108	3320	500	7980	10	1	21605760	2392	7.88	0.52	12	0.10	1404.00	21176.00	14750	20231106	-24.95	9830	20231019	12.61	12710	-12.90	20240214	10550	4.93	20240117	14750	-24.95	20231106	9830	12.61	20231019	4.44	N	017890	500	108 억		578256	N	N	0	N	00	N
116	20240311	140308	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11070	-20	5	-0.18	189619690	17114	47.39	11080	11130	11010	14410	7770	11090	11079.79	2.68	0	1596	11276	11182	11106	11012	10936	11175	11005	108	3320	500	7980	10	1	21605760	2392	7.88	0.52	12	0.08	1404.00	21176.00	14750	20231106	-24.95	9830	20231019	12.61	12710	-12.90	20240214	10550	4.93	20240117	14750	-24.95	20231106	9830	12.61	20231019	4.44	N	017890	500	108 억		578256	N	N	0	N	00	N
117	20240311	130311	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11080	-10	5	-0.09	157867490	14244	39.44	11080	11130	11010	14410	7770	11090	11083.08	2.68	0	2350	11276	11182	11106	11012	10936	11175	11005	108	3320	500	7980	10	1	21605760	2394	7.89	0.52	12	0.07	1404.00	21176.00	14750	20231106	-24.88	9830	20231019	12.72	12710	-12.82	20240214	10550	5.02	20240117	14750	-24.88	20231106	9830	12.72	20231019	4.44	N	017890	500	108 억		578256	N	N	0	N	00	N
118	20240311	120311	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11100	10	2	0.09	131434490	11857	32.83	11080	11130	11010	14410	7770	11090	11084.97	2.68	0	2877	11276	11182	11106	11012	10936	11175	11005	108	3320	500	7980	10	1	21605760	2398	7.91	0.52	12	0.05	1404.00	21176.00	14750	20231106	-24.75	9830	20231019	12.92	12710	-12.67	20240214	10550	5.21	20240117	14750	-24.75	20231106	9830	12.92	20231019	4.44	N	017890	500	108 억		578256	N	N	0	N	00	N
119	20240311	110308	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11120	30	2	0.27	115471380	10419	28.85	11080	11130	11010	14410	7770	11090	11082.76	2.68	0	3298	11276	11182	11106	11012	10936	11175	11005	108	3320	500	7980	10	1	21605760	2403	7.92	0.53	12	0.05	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12710	-12.51	20240214	10550	5.40	20240117	14750	-24.61	20231106	9830	13.12	20231019	4.44	N	017890	500	108 억		578256	N	N	0	N	00	N
120	20240311	100307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11110	20	2	0.18	103287690	9323	25.82	11080	11130	11010	14410	7770	11090	11078.79	2.68	0	3515	11276	11182	11106	11012	10936	11175	11005	108	3320	500	7980	10	1	21605760	2400	7.91	0.52	12	0.04	1404.00	21176.00	14750	20231106	-24.68	9830	20231019	13.02	12710	-12.59	20240214	10550	5.31	20240117	14750	-24.68	20231106	9830	13.02	20231019	4.44	N	017890	500	108 억		578256	N	N	0	N	00	N
121	20240311	090306	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11080	-10	5	-0.09	4891260	442	1.22	11080	11080	11050	14410	7770	11090	11065.65	2.68	0	34	11276	11182	11106	11012	10936	11175	11005	108	3320	500	7980	10	1	21605760	2394	7.89	0.52	12	0.00	1404.00	21176.00	14750	20231106	-24.88	9830	20231019	12.72	12710	-12.82	20240214	10550	5.02	20240117	14750	-24.88	20231106	9830	12.72	20231019	4.44	N	017890	500	108 억		578256	N	N	0	N	00	N
122	20240308	160309	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11090	20	2	0.18	400231600	36113	65.36	11090	11200	11030	14390	7750	11070	11082.75	2.72	0	-9994	11310	11190	11110	10990	10910	11150	10950	108	3320	500	7970	10	1	21605760	2396	7.90	0.52	12	0.17	1404.00	21176.00	14750	20231106	-24.81	9830	20231019	12.82	12710	-12.75	20240214	10550	5.12	20240117	14750	-24.81	20231106	9830	12.82	20231019	4.38	N	017890	500	108 억		588250	N	N	0	N	00	N
123	20240308	150308	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11070	0	3	0.00	364047150	32846	59.45	11090	11200	11030	14390	7750	11070	11083.45	2.72	0	-8953	11310	11190	11110	10990	10910	11150	10950	108	3320	500	7970	10	1	21605760	2392	7.88	0.52	12	0.15	1404.00	21176.00	14750	20231106	-24.95	9830	20231019	12.61	12710	-12.90	20240214	10550	4.93	20240117	14750	-24.95	20231106	9830	12.61	20231019	4.38	N	017890	500	108 억		588250	N	N	0	N	00	N
124	20240308	140307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11070	0	3	0.00	318894180	28763	52.06	11090	11200	11030	14390	7750	11070	11086.96	2.72	0	-8732	11310	11190	11110	10990	10910	11150	10950	108	3320	500	7970	10	1	21605760	2392	7.88	0.52	12	0.13	1404.00	21176.00	14750	20231106	-24.95	9830	20231019	12.61	12710	-12.90	20240214	10550	4.93	20240117	14750	-24.95	20231106	9830	12.61	20231019	4.38	N	017890	500	108 억		588250	N	N	0	N	00	N
125	20240308	130307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11060	-10	5	-0.09	279153270	25168	45.55	11090	11200	11030	14390	7750	11070	11091.60	2.72	0	-7019	11310	11190	11110	10990	10910	11150	10950	108	3320	500	7970	10	1	21605760	2390	7.88	0.52	12	0.12	1404.00	21176.00	14750	20231106	-25.02	9830	20231019	12.51	12710	-12.98	20240214	10550	4.83	20240117	14750	-25.02	20231106	9830	12.51	20231019	4.38	N	017890	500	108 억		588250	N	N	0	N	00	N
126	20240308	120308	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11060	-10	5	-0.09	231472270	20858	37.75	11090	11200	11030	14390	7750	11070	11097.53	2.72	0	-4150	11310	11190	11110	10990	10910	11150	10950	108	3320	500	7970	10	1	21605760	2390	7.88	0.52	12	0.10	1404.00	21176.00	14750	20231106	-25.02	9830	20231019	12.51	12710	-12.98	20240214	10550	4.83	20240117	14750	-25.02	20231106	9830	12.51	20231019	4.38	N	017890	500	108 억		588250	N	N	0	N	00	N
127	20240308	110307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11120	50	2	0.45	182709360	16456	29.78	11090	11200	11030	14390	7750	11070	11102.90	2.72	0	-1681	11310	11190	11110	10990	10910	11150	10950	108	3320	500	7970	10	1	21605760	2403	7.92	0.53	12	0.08	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12710	-12.51	20240214	10550	5.40	20240117	14750	-24.61	20231106	9830	13.12	20231019	4.38	N	017890	500	108 억		588250	N	N	0	N	00	N
128	20240308	100306	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11130	60	2	0.54	113801050	10249	18.55	11090	11200	11030	14390	7750	11070	11103.62	2.72	0	-261	11310	11190	11110	10990	10910	11150	10950	108	3320	500	7970	10	1	21605760	2405	7.93	0.53	12	0.05	1404.00	21176.00	14750	20231106	-24.54	9830	20231019	13.22	12710	-12.43	20240214	10550	5.50	20240117	14750	-24.54	20231106	9830	13.22	20231019	4.38	N	017890	500	108 억		588250	N	N	0	N	00	N
129	20240308	090304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11180	110	2	0.99	233530	21	0.04	11090	11200	11090	14390	7750	11070	11120.48	2.72	0	3	11310	11190	11110	10990	10910	11150	10950	108	3320	500	7970	10	1	21605760	2416	7.96	0.53	12	0.00	1404.00	21176.00	14750	20231106	-24.20	9830	20231019	13.73	12710	-12.04	20240214	10550	5.97	20240117	14750	-24.20	20231106	9830	13.73	20231019	4.38	N	017890	500	108 억		588250	N	N	0	N	00	N
130	20240307	160307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11070	-50	5	-0.45	612239350	55202	100.61	11190	11230	11030	14450	7790	11120	11090.89	2.79	0	-13689	11246	11182	11126	11062	11006	11215	11095	108	3330	500	8000	10	1	21605760	2392	7.88	0.52	12	0.26	1404.00	21176.00	14750	20231106	-24.95	9830	20231019	12.61	12710	-12.90	20240214	10550	4.93	20240117	14750	-24.95	20231106	9830	12.61	20231019	4.40	N	017890	500	108 억		601939	N	N	41	N	00	N
131	20240307	150254	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11040	-80	5	-0.72	495337350	44626	81.33	11190	11230	11030	14450	7790	11120	11099.75	2.79	0	-13098	11246	11182	11126	11062	11006	11215	11095	108	3330	500	8000	10	1	21605760	2385	7.86	0.52	12	0.21	1404.00	21176.00	14750	20231106	-25.15	9830	20231019	12.31	12710	-13.14	20240214	10550	4.64	20240117	14750	-25.15	20231106	9830	12.31	20231019	4.40	N	017890	500	108 억		601939	N	N	41	N	00	N
132	20240307	140303	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11090	-30	5	-0.27	316341540	28461	51.87	11190	11230	11060	14450	7790	11120	11114.91	2.79	0	-10168	11246	11182	11126	11062	11006	11215	11095	108	3330	500	8000	10	1	21605760	2396	7.90	0.52	12	0.13	1404.00	21176.00	14750	20231106	-24.81	9830	20231019	12.82	12710	-12.75	20240214	10550	5.12	20240117	14750	-24.81	20231106	9830	12.82	20231019	4.40	N	017890	500	108 억		601939	N	N	41	N	00	N
133	20240307	130304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11120	0	3	0.00	246329020	22147	40.36	11190	11230	11080	14450	7790	11120	11122.46	2.79	0	-9929	11246	11182	11126	11062	11006	11215	11095	108	3330	500	8000	10	1	21605760	2403	7.92	0.53	12	0.10	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12710	-12.51	20240214	10550	5.40	20240117	14750	-24.61	20231106	9830	13.12	20231019	4.40	N	017890	500	108 억		601939	N	N	41	N	00	N
134	20240307	120304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11120	0	3	0.00	161699640	14535	26.49	11190	11230	11080	14450	7790	11120	11124.85	2.79	0	-6496	11246	11182	11126	11062	11006	11215	11095	108	3330	500	8000	10	1	21605760	2403	7.92	0.53	12	0.07	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12710	-12.51	20240214	10550	5.40	20240117	14750	-24.61	20231106	9830	13.12	20231019	4.40	N	017890	500	108 억		601939	N	N	41	N	00	N
135	20240307	110306	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11150	30	2	0.27	145110610	13044	23.77	11190	11230	11080	14450	7790	11120	11124.70	2.79	0	-6855	11246	11182	11126	11062	11006	11215	11095	108	3330	500	8000	10	1	21605760	2409	7.94	0.53	12	0.06	1404.00	21176.00	14750	20231106	-24.41	9830	20231019	13.43	12710	-12.27	20240214	10550	5.69	20240117	14750	-24.41	20231106	9830	13.43	20231019	4.40	N	017890	500	108 억		601939	N	N	41	N	00	N
136	20240307	100306	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11120	0	3	0.00	84146260	7572	13.80	11190	11230	11080	14450	7790	11120	11112.82	2.79	0	-4967	11246	11182	11126	11062	11006	11215	11095	108	3330	500	8000	10	1	21605760	2403	7.92	0.53	12	0.04	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12710	-12.51	20240214	10550	5.40	20240117	14750	-24.61	20231106	9830	13.12	20231019	4.40	N	017890	500	108 억		601939	N	N	41	N	00	N
137	20240307	090303	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11200	80	2	0.72	6595150	592	1.08	11190	11230	11130	14450	7790	11120	11140.46	2.79	0	324	11246	11182	11126	11062	11006	11215	11095	108	3330	500	8000	10	1	21605760	2420	7.98	0.53	12	0.00	1404.00	21176.00	14750	20231106	-24.07	9830	20231019	13.94	12710	-11.88	20240214	10550	6.16	20240117	14750	-24.07	20231106	9830	13.94	20231019	4.40	N	017890	500	108 억		601939	N	N	41	N	00	N
138	20240306	160303	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11120	-30	5	-0.27	598609980	53859	66.82	11100	11190	11070	14490	7810	11150	11114.38	2.78	0	2114	11496	11322	11226	11052	10956	11275	11005	108	3340	500	8020	10	1	21605760	2403	7.92	0.53	12	0.25	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12710	-12.51	20240214	10550	5.40	20240117	14750	-24.61	20231106	9830	13.12	20231019	4.53	N	017890	500	108 억		599825	N	N	41	N	00	N
139	20240306	150304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11130	-20	5	-0.18	549802560	49466	61.37	11100	11190	11070	14490	7810	11150	11114.76	2.78	0	2192	11496	11322	11226	11052	10956	11275	11005	108	3340	500	8020	10	1	21605760	2405	7.93	0.53	12	0.23	1404.00	21176.00	14750	20231106	-24.54	9830	20231019	13.22	12710	-12.43	20240214	10550	5.50	20240117	14750	-24.54	20231106	9830	13.22	20231019	4.53	N	017890	500	108 억		599825	N	N	19	N	00	N
140	20240306	140303	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11120	-30	5	-0.27	491210900	44203	54.84	11100	11190	11070	14490	7810	11150	11112.61	2.78	0	3364	11496	11322	11226	11052	10956	11275	11005	108	3340	500	8020	10	1	21605760	2403	7.92	0.53	12	0.20	1404.00	21176.00	14750	20231106	-24.61	9830	20231019	13.12	12710	-12.51	20240214	10550	5.40	20240117	14750	-24.61	20231106	9830	13.12	20231019	4.53	N	017890	500	108 억		599825	N	N	19	N	00	N
141	20240306	130304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11110	-40	5	-0.36	472833600	42550	52.79	11100	11190	11070	14490	7810	11150	11112.42	2.78	0	4323	11496	11322	11226	11052	10956	11275	11005	108	3340	500	8020	10	1	21605760	2400	7.91	0.52	12	0.20	1404.00	21176.00	14750	20231106	-24.68	9830	20231019	13.02	12710	-12.59	20240214	10550	5.31	20240117	14750	-24.68	20231106	9830	13.02	20231019	4.53	N	017890	500	108 억		599825	N	N	19	N	00	N
142	20240306	120305	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11140	-10	5	-0.09	440180830	39612	49.14	11100	11190	11070	14490	7810	11150	11112.31	2.78	0	4546	11496	11322	11226	11052	10956	11275	11005	108	3340	500	8020	10	1	21605760	2407	7.93	0.53	12	0.18	1404.00	21176.00	14750	20231106	-24.47	9830	20231019	13.33	12710	-12.35	20240214	10550	5.59	20240117	14750	-24.47	20231106	9830	13.33	20231019	4.53	N	017890	500	108 억		599825	N	N	19	N	00	N
143	20240306	110304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11110	-40	5	-0.36	384277300	34592	42.92	11100	11180	11070	14490	7810	11150	11108.85	2.78	0	7451	11496	11322	11226	11052	10956	11275	11005	108	3340	500	8020	10	1	21605760	2400	7.91	0.52	12	0.16	1404.00	21176.00	14750	20231106	-24.68	9830	20231019	13.02	12710	-12.59	20240214	10550	5.31	20240117	14750	-24.68	20231106	9830	13.02	20231019	4.53	N	017890	500	108 억		599825	N	N	19	N	00	N
144	20240306	100300	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11160	10	2	0.09	93961150	8441	10.47	11100	11180	11100	14490	7810	11150	11131.52	2.78	0	-671	11496	11322	11226	11052	10956	11275	11005	108	3340	500	8020	10	1	21605760	2411	7.95	0.53	12	0.04	1404.00	21176.00	14750	20231106	-24.34	9830	20231019	13.53	12710	-12.20	20240214	10550	5.78	20240117	14750	-24.34	20231106	9830	13.53	20231019	4.53	N	017890	500	108 억		599825	N	N	19	N	00	N
145	20240306	090304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11140	-10	5	-0.09	26641040	2400	2.98	11100	11150	11100	14490	7810	11150	11100.43	2.78	0	72	11496	11322	11226	11052	10956	11275	11005	108	3340	500	8020	10	1	21605760	2407	7.93	0.53	12	0.01	1404.00	21176.00	14750	20231106	-24.47	9830	20231019	13.33	12710	-12.35	20240214	10550	5.59	20240117	14750	-24.47	20231106	9830	13.33	20231019	4.53	N	017890	500	108 억		599825	N	N	19	N	00	N
146	20240305	160301	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11150	-230	5	-2.02	891862770	79351	122.99	11330	11400	11130	14790	7970	11380	11239.47	2.81	0	-7019	11533	11456	11383	11306	11233	11495	11345	108	3410	500	8190	10	1	21605760	2409	7.94	0.53	12	0.37	1404.00	21176.00	14750	20231106	-24.41	9830	20231019	13.43	12710	-12.27	20240214	10550	5.69	20240117	14750	-24.41	20231106	9830	13.43	20231019	4.51	N	017890	500	108 억		606762	N	N	19	N	00	N
147	20240305	150304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11170	-210	5	-1.85	778520370	69187	107.24	11330	11400	11160	14790	7970	11380	11252.41	2.81	0	-6594	11533	11456	11383	11306	11233	11495	11345	108	3410	500	8190	10	1	21605760	2413	7.96	0.53	12	0.32	1404.00	21176.00	14750	20231106	-24.27	9830	20231019	13.63	12710	-12.12	20240214	10550	5.88	20240117	14750	-24.27	20231106	9830	13.63	20231019	4.51	N	017890	500	108 억		606762	N	N	0	N	00	N
148	20240305	140259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11200	-180	5	-1.58	692599010	61511	95.34	11330	11400	11190	14790	7970	11380	11259.76	2.81	0	-3789	11533	11456	11383	11306	11233	11495	11345	108	3410	500	8190	10	1	21605760	2420	7.98	0.53	12	0.28	1404.00	21176.00	14750	20231106	-24.07	9830	20231019	13.94	12710	-11.88	20240214	10550	6.16	20240117	14750	-24.07	20231106	9830	13.94	20231019	4.51	N	017890	500	108 억		606762	N	N	0	N	00	N
149	20240305	130301	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11250	-130	5	-1.14	560997110	49771	77.14	11330	11400	11210	14790	7970	11380	11271.57	2.81	0	-1590	11533	11456	11383	11306	11233	11495	11345	108	3410	500	8190	10	1	21605760	2431	8.01	0.53	12	0.23	1404.00	21176.00	14750	20231106	-23.73	9830	20231019	14.45	12710	-11.49	20240214	10550	6.64	20240117	14750	-23.73	20231106	9830	14.45	20231019	4.51	N	017890	500	108 억		606762	N	N	0	N	00	N
150	20240305	120300	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11230	-150	5	-1.32	531409890	47138	73.06	11330	11400	11210	14790	7970	11380	11273.49	2.81	0	743	11533	11456	11383	11306	11233	11495	11345	108	3410	500	8190	10	1	21605760	2426	8.00	0.53	12	0.22	1404.00	21176.00	14750	20231106	-23.86	9830	20231019	14.24	12710	-11.64	20240214	10550	6.45	20240117	14750	-23.86	20231106	9830	14.24	20231019	4.51	N	017890	500	108 억		606762	N	N	0	N	00	N
151	20240305	110302	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11270	-110	5	-0.97	517746330	45922	71.18	11330	11400	11210	14790	7970	11380	11274.47	2.81	0	1472	11533	11456	11383	11306	11233	11495	11345	108	3410	500	8190	10	1	21605760	2435	8.03	0.53	12	0.21	1404.00	21176.00	14750	20231106	-23.59	9830	20231019	14.65	12710	-11.33	20240214	10550	6.82	20240117	14750	-23.59	20231106	9830	14.65	20231019	4.51	N	017890	500	108 억		606762	N	N	0	N	00	N
152	20240305	100300	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11300	-80	5	-0.70	175214880	15490	24.01	11330	11400	11290	14790	7970	11380	11311.48	2.81	0	-4075	11533	11456	11383	11306	11233	11495	11345	108	3410	500	8190	10	1	21605760	2441	8.05	0.53	12	0.07	1404.00	21176.00	14750	20231106	-23.39	9830	20231019	14.95	12710	-11.09	20240214	10550	7.11	20240117	14750	-23.39	20231106	9830	14.95	20231019	4.51	N	017890	500	108 억		606762	N	N	0	N	00	N
153	20240305	090301	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11360	-20	5	-0.18	26517240	2345	3.63	11330	11400	11290	14790	7970	11380	11307.99	2.81	0	-1698	11533	11456	11383	11306	11233	11495	11345	108	3410	500	8190	10	1	21605760	2454	8.09	0.54	12	0.01	1404.00	21176.00	14750	20231106	-22.98	9830	20231019	15.56	12710	-10.62	20240214	10550	7.68	20240117	14750	-22.98	20231106	9830	15.56	20231019	4.51	N	017890	500	108 억		606762	N	N	0	N	00	N
154	20240304	160259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11380	60	2	0.53	730615330	64184	161.59	11330	11460	11310	14710	7930	11320	11383.14	2.84	0	-6411	11666	11492	11376	11202	11086	11435	11145	108	3390	500	8150	10	1	21605760	2459	8.11	0.54	12	0.30	1404.00	21176.00	14750	20231106	-22.85	9830	20231019	15.77	12710	-10.46	20240214	10550	7.87	20240117	14750	-22.85	20231106	9830	15.77	20231019	4.53	N	017890	500	108 억		613173	N	N	314	N	00	N
155	20240304	150259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11360	40	2	0.35	676447340	59418	149.59	11330	11460	11310	14710	7930	11320	11384.55	2.84	0	-6127	11666	11492	11376	11202	11086	11435	11145	108	3390	500	8150	10	1	21605760	2454	8.09	0.54	12	0.28	1404.00	21176.00	14750	20231106	-22.98	9830	20231019	15.56	12710	-10.62	20240214	10550	7.68	20240117	14750	-22.98	20231106	9830	15.56	20231019	4.53	N	017890	500	108 억		613173	N	N	314	N	00	N
156	20240304	140246	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11380	60	2	0.53	566318990	49725	125.19	11330	11460	11310	14710	7930	11320	11389.02	2.84	0	-3565	11666	11492	11376	11202	11086	11435	11145	108	3390	500	8150	10	1	21605760	2459	8.11	0.54	12	0.23	1404.00	21176.00	14750	20231106	-22.85	9830	20231019	15.77	12710	-10.46	20240214	10550	7.87	20240117	14750	-22.85	20231106	9830	15.77	20231019	4.53	N	017890	500	108 억		613173	N	N	314	N	00	N
157	20240304	130258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11400	80	2	0.71	468162940	41114	103.51	11330	11460	11310	14710	7930	11320	11386.95	2.84	0	-2646	11666	11492	11376	11202	11086	11435	11145	108	3390	500	8150	10	1	21605760	2463	8.12	0.54	12	0.19	1404.00	21176.00	14750	20231106	-22.71	9830	20231019	15.97	12710	-10.31	20240214	10550	8.06	20240117	14750	-22.71	20231106	9830	15.97	20231019	4.53	N	017890	500	108 억		613173	N	N	314	N	00	N
158	20240304	120247	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11380	60	2	0.53	436481850	38333	96.51	11330	11460	11310	14710	7930	11320	11386.58	2.84	0	-1706	11666	11492	11376	11202	11086	11435	11145	108	3390	500	8150	10	1	21605760	2459	8.11	0.54	12	0.18	1404.00	21176.00	14750	20231106	-22.85	9830	20231019	15.77	12710	-10.46	20240214	10550	7.87	20240117	14750	-22.85	20231106	9830	15.77	20231019	4.53	N	017890	500	108 억		613173	N	N	314	N	00	N
159	20240304	110256	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11420	100	2	0.88	353625090	31071	78.22	11330	11460	11310	14710	7930	11320	11381.19	2.84	0	-2446	11666	11492	11376	11202	11086	11435	11145	108	3390	500	8150	10	1	21605760	2467	8.13	0.54	12	0.14	1404.00	21176.00	14750	20231106	-22.58	9830	20231019	16.17	12710	-10.15	20240214	10550	8.25	20240117	14750	-22.58	20231106	9830	16.17	20231019	4.53	N	017890	500	108 억		613173	N	N	314	N	00	N
160	20240304	100257	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11350	30	2	0.27	312693610	27486	69.20	11330	11460	11310	14710	7930	11320	11376.47	2.84	0	-1274	11666	11492	11376	11202	11086	11435	11145	108	3390	500	8150	10	1	21605760	2452	8.08	0.54	12	0.13	1404.00	21176.00	14750	20231106	-23.05	9830	20231019	15.46	12710	-10.70	20240214	10550	7.58	20240117	14750	-23.05	20231106	9830	15.46	20231019	4.53	N	017890	500	108 억		613173	N	N	314	N	00	N
161	20240304	090257	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11340	20	2	0.18	11842190	1045	2.63	11330	11340	11330	14710	7930	11320	11332.24	2.84	0	-119	11666	11492	11376	11202	11086	11435	11145	108	3390	500	8150	10	1	21605760	2450	8.08	0.54	12	0.00	1404.00	21176.00	14750	20231106	-23.12	9830	20231019	15.36	12710	-10.78	20240214	10550	7.49	20240117	14750	-23.12	20231106	9830	15.36	20231019	4.53	N	017890	500	108 억		613173	N	N	314	N	00	N