KissMeData/041930/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	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	20	2	0.27	131435020	17823	46.90	7370	7410	7350	9580	5160	7370	7374.46	1.23	0	-4610	7470	7420	7390	7340	7310	7405	7325	80	2210	500	5450	10	1	15800000	1168	8.17	0.72	12	0.11	905.00	10261.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240320	11200	-34.02	20230414	7070	4.53	20231024	3.19	N	041930	500	80 억		193652	N	N	1	N	00	N
3	20240329	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	20	2	0.27	127253340	17257	45.41	7370	7410	7350	9580	5160	7370	7374.01	1.23	0	-4241	7470	7420	7390	7340	7310	7405	7325	80	2210	500	5450	10	1	15800000	1168	8.17	0.72	12	0.11	905.00	10261.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240320	11200	-34.02	20230414	7070	4.53	20231024	3.19	N	041930	500	80 억		193652	N	N	49	N	00	N
4	20240329	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	10	2	0.14	113287790	15361	40.42	7370	7410	7350	9580	5160	7370	7375.03	1.23	0	-3981	7470	7420	7390	7340	7310	7405	7325	80	2210	500	5450	10	1	15800000	1166	8.15	0.72	12	0.10	905.00	10261.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7340	0.54	20240320	11200	-34.11	20230414	7070	4.38	20231024	3.19	N	041930	500	80 억		193652	N	N	49	N	00	N
5	20240329	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-10	5	-0.14	107865320	14625	38.49	7370	7410	7350	9580	5160	7370	7375.41	1.23	0	-3708	7470	7420	7390	7340	7310	7405	7325	80	2210	500	5450	10	1	15800000	1163	8.13	0.72	12	0.09	905.00	10261.00	11200	20230414	-34.29	7070	20231024	4.10	8270	-11.00	20240103	7340	0.27	20240320	11200	-34.29	20230414	7070	4.10	20231024	3.19	N	041930	500	80 억		193652	N	N	49	N	00	N
6	20240329	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	10	2	0.14	84986100	11519	30.31	7370	7410	7350	9580	5160	7370	7377.91	1.23	0	-2133	7470	7420	7390	7340	7310	7405	7325	80	2210	500	5450	10	1	15800000	1166	8.15	0.72	12	0.07	905.00	10261.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7340	0.54	20240320	11200	-34.11	20230414	7070	4.38	20231024	3.19	N	041930	500	80 억		193652	N	N	49	N	00	N
7	20240329	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	30	2	0.41	72614360	9844	25.91	7370	7410	7350	9580	5160	7370	7376.51	1.23	0	-1987	7470	7420	7390	7340	7310	7405	7325	80	2210	500	5450	10	1	15800000	1169	8.18	0.72	12	0.06	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.19	N	041930	500	80 억		193652	N	N	49	N	00	N
8	20240329	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	30	2	0.41	46807740	6348	16.71	7370	7410	7350	9580	5160	7370	7373.62	1.23	0	-1987	7470	7420	7390	7340	7310	7405	7325	80	2210	500	5450	10	1	15800000	1169	8.18	0.72	12	0.04	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.19	N	041930	500	80 억		193652	N	N	49	N	00	N
9	20240329	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	40	2	0.54	2432420	330	0.87	7370	7410	7370	9580	5160	7370	7370.97	1.23	0	-49	7470	7420	7390	7340	7310	7405	7325	80	2210	500	5450	10	1	15800000	1171	8.19	0.72	12	0.00	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.19	N	041930	500	80 억		193652	N	N	49	N	00	N
10	20240328	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-50	5	-0.67	280904970	37998	223.48	7440	7440	7360	9640	5200	7420	7392.63	1.23	0	22	7466	7442	7406	7382	7346	7425	7365	80	2220	500	5490	10	1	15800000	1164	8.14	0.72	12	0.24	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.21	N	041930	500	80 억		193638	N	N	49	N	00	N
11	20240328	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-50	5	-0.67	266469800	36044	211.99	7440	7440	7360	9640	5200	7420	7392.90	1.23	0	519	7466	7442	7406	7382	7346	7425	7365	80	2220	500	5490	10	1	15800000	1164	8.14	0.72	12	0.23	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.21	N	041930	500	80 억		193638	N	N	25	N	00	N
12	20240328	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-50	5	-0.67	230725860	31194	183.46	7440	7440	7370	9640	5200	7420	7396.48	1.23	0	1329	7466	7442	7406	7382	7346	7425	7365	80	2220	500	5490	10	1	15800000	1164	8.14	0.72	12	0.20	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.21	N	041930	500	80 억		193638	N	N	25	N	00	N
13	20240328	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-50	5	-0.67	207957760	28107	165.31	7440	7440	7370	9640	5200	7420	7398.79	1.23	0	4049	7466	7442	7406	7382	7346	7425	7365	80	2220	500	5490	10	1	15800000	1164	8.14	0.72	12	0.18	905.00	10261.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.21	N	041930	500	80 억		193638	N	N	25	N	00	N
14	20240328	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	10	2	0.13	165249920	22327	131.31	7440	7440	7390	9640	5200	7420	7401.35	1.23	0	5110	7466	7442	7406	7382	7346	7425	7365	80	2220	500	5490	10	1	15800000	1174	8.21	0.72	12	0.14	905.00	10261.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7340	1.23	20240320	11200	-33.66	20230414	7070	5.09	20231024	3.21	N	041930	500	80 억		193638	N	N	25	N	00	N
15	20240328	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	0	3	0.00	156212070	21107	124.14	7440	7440	7390	9640	5200	7420	7400.96	1.23	0	5680	7466	7442	7406	7382	7346	7425	7365	80	2220	500	5490	10	1	15800000	1172	8.20	0.72	12	0.13	905.00	10261.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7340	1.09	20240320	11200	-33.75	20230414	7070	4.95	20231024	3.21	N	041930	500	80 억		193638	N	N	25	N	00	N
16	20240328	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-20	5	-0.27	122166660	16507	97.08	7440	7440	7390	9640	5200	7420	7400.90	1.23	0	5139	7466	7442	7406	7382	7346	7425	7365	80	2220	500	5490	10	1	15800000	1169	8.18	0.72	12	0.10	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.21	N	041930	500	80 억		193638	N	N	25	N	00	N
17	20240328	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	10	2	0.13	364290	49	0.29	7440	7440	7420	9640	5200	7420	7434.49	1.23	0	-15	7466	7442	7406	7382	7346	7425	7365	80	2220	500	5490	10	1	15800000	1174	8.21	0.72	12	0.00	905.00	10261.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7340	1.23	20240320	11200	-33.66	20230414	7070	5.09	20231024	3.21	N	041930	500	80 억		193638	N	N	25	N	00	N
18	20240327	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	10	2	0.13	125777110	17001	78.57	7430	7430	7370	9630	5190	7410	7398.22	1.23	0	-732	7456	7432	7406	7382	7356	7420	7370	80	2220	500	5480	10	1	15800000	1172	8.20	0.72	12	0.11	905.00	10261.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7340	1.09	20240320	11200	-33.75	20230414	7070	4.95	20231024	3.27	N	041930	500	80 억		194373	N	N	25	N	00	N
19	20240327	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	120886390	16341	75.52	7430	7430	7370	9630	5190	7410	7397.74	1.23	0	-728	7456	7432	7406	7382	7356	7420	7370	80	2220	500	5480	10	1	15800000	1171	8.19	0.72	12	0.10	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		194373	N	N	18	N	00	N
20	20240327	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	111168380	15028	69.45	7430	7430	7370	9630	5190	7410	7397.42	1.23	0	-718	7456	7432	7406	7382	7356	7420	7370	80	2220	500	5480	10	1	15800000	1171	8.19	0.72	12	0.10	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		194373	N	N	18	N	00	N
21	20240327	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-10	5	-0.13	91879540	12423	57.41	7430	7430	7370	9630	5190	7410	7395.92	1.23	0	-718	7456	7432	7406	7382	7356	7420	7370	80	2220	500	5480	10	1	15800000	1169	8.18	0.72	12	0.08	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.27	N	041930	500	80 억		194373	N	N	18	N	00	N
22	20240327	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	77074200	10418	48.14	7430	7430	7370	9630	5190	7410	7398.18	1.23	0	-708	7456	7432	7406	7382	7356	7420	7370	80	2220	500	5480	10	1	15800000	1171	8.19	0.72	12	0.07	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		194373	N	N	18	N	00	N
23	20240327	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	71574400	9675	44.71	7430	7430	7370	9630	5190	7410	7397.87	1.23	0	-677	7456	7432	7406	7382	7356	7420	7370	80	2220	500	5480	10	1	15800000	1171	8.19	0.72	12	0.06	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		194373	N	N	18	N	00	N
24	20240327	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-10	5	-0.13	26757730	3621	16.73	7430	7430	7370	9630	5190	7410	7389.60	1.23	0	-1810	7456	7432	7406	7382	7356	7420	7370	80	2220	500	5480	10	1	15800000	1169	8.18	0.72	12	0.02	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.27	N	041930	500	80 억		194373	N	N	18	N	00	N
25	20240327	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	20	2	0.27	711660	96	0.44	7430	7430	7410	9630	5190	7410	7413.12	1.23	0	-77	7456	7432	7406	7382	7356	7420	7370	80	2220	500	5480	10	1	15800000	1174	8.21	0.72	12	0.00	905.00	10261.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7340	1.23	20240320	11200	-33.66	20230414	7070	5.09	20231024	3.27	N	041930	500	80 억		194373	N	N	18	N	00	N
26	20240326	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	160235390	21633	88.36	7430	7430	7380	9600	5180	7390	7406.99	1.23	0	175	7456	7422	7396	7362	7336	7440	7380	80	2210	500	5460	10	1	15800000	1171	8.19	0.72	12	0.14	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.28	N	041930	500	80 억		194197	N	N	18	N	00	N
27	20240326	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	155307780	20968	85.65	7430	7430	7380	9600	5180	7390	7406.90	1.23	0	582	7456	7422	7396	7362	7336	7440	7380	80	2210	500	5460	10	1	15800000	1171	8.19	0.72	12	0.13	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.28	N	041930	500	80 억		194197	N	N	74	N	00	N
28	20240326	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	30	2	0.41	103847650	14020	57.27	7430	7430	7380	9600	5180	7390	7407.11	1.23	0	582	7456	7422	7396	7362	7336	7440	7380	80	2210	500	5460	10	1	15800000	1172	8.20	0.72	12	0.09	905.00	10261.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7340	1.09	20240320	11200	-33.75	20230414	7070	4.95	20231024	3.28	N	041930	500	80 억		194197	N	N	74	N	00	N
29	20240326	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	30	2	0.41	75614230	10212	41.71	7430	7430	7380	9600	5180	7390	7404.45	1.23	0	662	7456	7422	7396	7362	7336	7440	7380	80	2210	500	5460	10	1	15800000	1172	8.20	0.72	12	0.06	905.00	10261.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7340	1.09	20240320	11200	-33.75	20230414	7070	4.95	20231024	3.28	N	041930	500	80 억		194197	N	N	74	N	00	N
30	20240326	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	40	2	0.54	65769730	8885	36.29	7430	7430	7380	9600	5180	7390	7402.33	1.23	0	1133	7456	7422	7396	7362	7336	7440	7380	80	2210	500	5460	10	1	15800000	1174	8.21	0.72	12	0.06	905.00	10261.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7340	1.23	20240320	11200	-33.66	20230414	7070	5.09	20231024	3.28	N	041930	500	80 억		194197	N	N	74	N	00	N
31	20240326	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	62143510	8396	34.29	7430	7430	7380	9600	5180	7390	7401.56	1.23	0	1168	7456	7422	7396	7362	7336	7440	7380	80	2210	500	5460	10	1	15800000	1171	8.19	0.72	12	0.05	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.28	N	041930	500	80 억		194197	N	N	74	N	00	N
32	20240326	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	29499180	3990	16.30	7430	7430	7380	9600	5180	7390	7393.28	1.23	0	-626	7456	7422	7396	7362	7336	7440	7380	80	2210	500	5460	10	1	15800000	1171	8.19	0.72	12	0.03	905.00	10261.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.28	N	041930	500	80 억		194197	N	N	74	N	00	N
33	20240326	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	6214410	842	3.44	7430	7430	7380	9600	5180	7390	7380.53	1.23	0	-835	7456	7422	7396	7362	7336	7440	7380	80	2210	500	5460	10	1	15800000	1169	8.18	0.72	12	0.01	905.00	10261.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.28	N	041930	500	80 억		194197	N	N	74	N	00	N
34	20240325	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-20	5	-0.27	181125490	24479	155.84	7370	7430	7370	9630	5190	7410	7399.22	1.23	0	-840	7483	7446	7413	7376	7343	7430	7360	80	2220	500	5480	10	1	15800000	1168	7.60	0.78	12	0.15	973.00	9486.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240320	11200	-34.02	20230414	7070	4.53	20231024	3.27	N	041930	500	80 억		195037	N	N	74	N	00	N
35	20240325	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	171610350	23192	147.64	7370	7430	7370	9630	5190	7410	7399.55	1.23	0	-804	7483	7446	7413	7376	7343	7430	7360	80	2220	500	5480	10	1	15800000	1171	7.62	0.78	12	0.15	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		195037	N	N	30	N	00	N
36	20240325	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	169146990	22859	145.52	7370	7430	7370	9630	5190	7410	7399.58	1.23	0	-613	7483	7446	7413	7376	7343	7430	7360	80	2220	500	5480	10	1	15800000	1171	7.62	0.78	12	0.14	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		195037	N	N	30	N	00	N
37	20240325	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	150115320	20288	129.16	7370	7430	7370	9630	5190	7410	7399.22	1.23	0	318	7483	7446	7413	7376	7343	7430	7360	80	2220	500	5480	10	1	15800000	1171	7.62	0.78	12	0.13	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		195037	N	N	30	N	00	N
38	20240325	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	0	3	0.00	143345380	19374	123.34	7370	7430	7370	9630	5190	7410	7398.85	1.23	0	432	7483	7446	7413	7376	7343	7430	7360	80	2220	500	5480	10	1	15800000	1171	7.62	0.78	12	0.12	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		195037	N	N	30	N	00	N
39	20240325	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	10	2	0.13	68493240	9260	58.95	7370	7430	7370	9630	5190	7410	7396.68	1.23	0	305	7483	7446	7413	7376	7343	7430	7360	80	2220	500	5480	10	1	15800000	1172	7.63	0.78	12	0.06	973.00	9486.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7340	1.09	20240320	11200	-33.75	20230414	7070	4.95	20231024	3.27	N	041930	500	80 억		195037	N	N	30	N	00	N
40	20240325	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	10	2	0.13	53357970	7218	45.95	7370	7430	7370	9630	5190	7410	7392.35	1.23	0	276	7483	7446	7413	7376	7343	7430	7360	80	2220	500	5480	10	1	15800000	1172	7.63	0.78	12	0.05	973.00	9486.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7340	1.09	20240320	11200	-33.75	20230414	7070	4.95	20231024	3.27	N	041930	500	80 억		195037	N	N	30	N	00	N
41	20240325	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	20	2	0.27	10621680	1440	9.17	7370	7430	7370	9630	5190	7410	7376.17	1.23	0	0	7483	7446	7413	7376	7343	7430	7360	80	2220	500	5480	10	1	15800000	1174	7.64	0.78	12	0.01	973.00	9486.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7340	1.23	20240320	11200	-33.66	20230414	7070	5.09	20231024	3.27	N	041930	500	80 억		195037	N	N	30	N	00	N
42	20240322	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	115090930	15557	55.55	7450	7450	7380	9620	5180	7400	7398.01	1.23	0	620	7460	7430	7390	7360	7320	7445	7375	80	2220	500	5470	10	1	15800000	1171	7.62	0.78	12	0.10	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		194417	N	N	30	N	00	N
43	20240322	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	109031980	14739	52.63	7450	7450	7380	9620	5180	7400	7397.52	1.23	0	623	7460	7430	7390	7360	7320	7445	7375	80	2220	500	5470	10	1	15800000	1171	7.62	0.78	12	0.09	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		194417	N	N	45	N	00	N
44	20240322	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	0	3	0.00	103788020	14031	50.10	7450	7450	7380	9620	5180	7400	7397.05	1.23	0	374	7460	7430	7390	7360	7320	7445	7375	80	2220	500	5470	10	1	15800000	1169	7.61	0.78	12	0.09	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.27	N	041930	500	80 억		194417	N	N	45	N	00	N
45	20240322	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	0	3	0.00	89052940	12040	42.99	7450	7450	7380	9620	5180	7400	7396.42	1.23	0	223	7460	7430	7390	7360	7320	7445	7375	80	2220	500	5470	10	1	15800000	1169	7.61	0.78	12	0.08	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.27	N	041930	500	80 억		194417	N	N	45	N	00	N
46	20240322	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	75959060	10271	36.68	7450	7450	7380	9620	5180	7400	7395.49	1.23	0	138	7460	7430	7390	7360	7320	7445	7375	80	2220	500	5470	10	1	15800000	1171	7.62	0.78	12	0.07	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		194417	N	N	45	N	00	N
47	20240322	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	10	2	0.14	61516940	8319	29.71	7450	7450	7380	9620	5180	7400	7394.75	1.23	0	-396	7460	7430	7390	7360	7320	7445	7375	80	2220	500	5470	10	1	15800000	1171	7.62	0.78	12	0.05	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7340	0.95	20240320	11200	-33.84	20230414	7070	4.81	20231024	3.27	N	041930	500	80 억		194417	N	N	45	N	00	N
48	20240322	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	0	3	0.00	26991010	3649	13.03	7450	7450	7380	9620	5180	7400	7396.82	1.23	0	-424	7460	7430	7390	7360	7320	7445	7375	80	2220	500	5470	10	1	15800000	1169	7.61	0.78	12	0.02	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.27	N	041930	500	80 억		194417	N	N	45	N	00	N
49	20240322	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-10	5	-0.14	6091350	822	2.94	7450	7450	7390	9620	5180	7400	7410.40	1.23	0	-209	7460	7430	7390	7360	7320	7445	7375	80	2220	500	5470	10	1	15800000	1168	7.60	0.78	12	0.01	973.00	9486.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240320	11200	-34.02	20230414	7070	4.53	20231024	3.27	N	041930	500	80 억		194417	N	N	45	N	00	N
50	20240321	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	50	2	0.68	205633690	27833	151.13	7360	7420	7350	9550	5150	7350	7388.12	1.23	0	500	7436	7392	7366	7322	7296	7380	7310	80	2200	500	5430	10	1	15800000	1169	7.61	0.78	12	0.18	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.28	N	041930	500	80 억		193921	N	N	45	N	00	N
51	20240321	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	50	2	0.68	196238900	26563	144.24	7360	7420	7350	9550	5150	7350	7387.68	1.23	0	536	7436	7392	7366	7322	7296	7380	7310	80	2200	500	5430	10	1	15800000	1169	7.61	0.78	12	0.17	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.28	N	041930	500	80 억		193921	N	N	6	N	00	N
52	20240321	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	30	2	0.41	144600750	19576	106.30	7360	7420	7350	9550	5150	7350	7386.63	1.23	0	656	7436	7392	7366	7322	7296	7380	7310	80	2200	500	5430	10	1	15800000	1166	7.58	0.78	12	0.12	973.00	9486.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7340	0.54	20240320	11200	-34.11	20230414	7070	4.38	20231024	3.28	N	041930	500	80 억		193921	N	N	6	N	00	N
53	20240321	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	50	2	0.68	91260850	12369	67.16	7360	7410	7350	9550	5150	7350	7378.19	1.23	0	677	7436	7392	7366	7322	7296	7380	7310	80	2200	500	5430	10	1	15800000	1169	7.61	0.78	12	0.08	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.28	N	041930	500	80 억		193921	N	N	6	N	00	N
54	20240321	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	30	2	0.41	61704400	8372	45.46	7360	7410	7350	9550	5150	7350	7370.33	1.23	0	677	7436	7392	7366	7322	7296	7380	7310	80	2200	500	5430	10	1	15800000	1166	7.58	0.78	12	0.05	973.00	9486.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7340	0.54	20240320	11200	-34.11	20230414	7070	4.38	20231024	3.28	N	041930	500	80 억		193921	N	N	6	N	00	N
55	20240321	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	50	2	0.68	39564370	5366	29.14	7360	7410	7350	9550	5150	7350	7373.16	1.23	0	657	7436	7392	7366	7322	7296	7380	7310	80	2200	500	5430	10	1	15800000	1169	7.61	0.78	12	0.03	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7340	0.82	20240320	11200	-33.93	20230414	7070	4.67	20231024	3.28	N	041930	500	80 억		193921	N	N	6	N	00	N
56	20240321	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	40	2	0.54	33864780	4595	24.95	7360	7410	7350	9550	5150	7350	7369.92	1.23	0	738	7436	7392	7366	7322	7296	7380	7310	80	2200	500	5430	10	1	15800000	1168	7.60	0.78	12	0.03	973.00	9486.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240320	11200	-34.02	20230414	7070	4.53	20231024	3.28	N	041930	500	80 억		193921	N	N	6	N	00	N
57	20240321	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	40	2	0.54	6946500	942	5.12	7360	7410	7360	9550	5150	7350	7374.20	1.23	0	520	7436	7392	7366	7322	7296	7380	7310	80	2200	500	5430	10	1	15800000	1168	7.60	0.78	12	0.01	973.00	9486.00	11200	20230414	-34.02	7070	20231024	4.53	8270	-10.64	20240103	7340	0.68	20240320	11200	-34.02	20230414	7070	4.53	20231024	3.28	N	041930	500	80 억		193921	N	N	6	N	00	N
58	20240320	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-20	5	-0.27	130257800	17706	63.95	7370	7410	7340	9580	5160	7370	7356.76	1.26	0	-5242	7476	7422	7386	7332	7296	7405	7315	80	2210	500	5450	10	1	15800000	1161	7.55	0.77	12	0.11	973.00	9486.00	11200	20230414	-34.38	7070	20231024	3.96	8270	-11.12	20240103	7340	0.14	20240320	11200	-34.38	20230414	7070	3.96	20231024	3.26	N	041930	500	80 억		199165	N	N	6	N	00	N
59	20240320	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-20	5	-0.27	113511320	15428	55.72	7370	7410	7340	9580	5160	7370	7357.49	1.26	0	-5242	7476	7422	7386	7332	7296	7405	7315	80	2210	500	5450	10	1	15800000	1161	7.55	0.77	12	0.10	973.00	9486.00	11200	20230414	-34.38	7070	20231024	3.96	8270	-11.12	20240103	7340	0.14	20240320	11200	-34.38	20230414	7070	3.96	20231024	3.26	N	041930	500	80 억		199165	N	N	144	N	00	N
60	20240320	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-20	5	-0.27	88216450	11989	43.30	7370	7410	7340	9580	5160	7370	7358.12	1.26	0	-4191	7476	7422	7386	7332	7296	7405	7315	80	2210	500	5450	10	1	15800000	1161	7.55	0.77	12	0.08	973.00	9486.00	11200	20230414	-34.38	7070	20231024	3.96	8270	-11.12	20240103	7340	0.14	20240320	11200	-34.38	20230414	7070	3.96	20231024	3.26	N	041930	500	80 억		199165	N	N	144	N	00	N
61	20240320	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	10	2	0.14	60238130	8186	29.56	7370	7410	7340	9580	5160	7370	7358.68	1.26	0	-2736	7476	7422	7386	7332	7296	7405	7315	80	2210	500	5450	10	1	15800000	1166	7.58	0.78	12	0.05	973.00	9486.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7340	0.54	20240320	11200	-34.11	20230414	7070	4.38	20231024	3.26	N	041930	500	80 억		199165	N	N	144	N	00	N
62	20240320	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	0	3	0.00	44854060	6096	22.02	7370	7410	7340	9580	5160	7370	7357.95	1.26	0	-2725	7476	7422	7386	7332	7296	7405	7315	80	2210	500	5450	10	1	15800000	1164	7.57	0.78	12	0.04	973.00	9486.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7340	0.41	20240320	11200	-34.20	20230414	7070	4.24	20231024	3.26	N	041930	500	80 억		199165	N	N	144	N	00	N
63	20240320	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-10	5	-0.14	22916770	3114	11.25	7370	7410	7340	9580	5160	7370	7359.27	1.26	0	-2017	7476	7422	7386	7332	7296	7405	7315	80	2210	500	5450	10	1	15800000	1163	7.56	0.78	12	0.02	973.00	9486.00	11200	20230414	-34.29	7070	20231024	4.10	8270	-11.00	20240103	7340	0.27	20240320	11200	-34.29	20230414	7070	4.10	20231024	3.26	N	041930	500	80 억		199165	N	N	144	N	00	N
64	20240320	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	0	3	0.00	8936700	1212	4.38	7370	7410	7360	9580	5160	7370	7373.51	1.26	0	-772	7476	7422	7386	7332	7296	7405	7315	80	2210	500	5450	10	1	15800000	1164	7.57	0.78	12	0.01	973.00	9486.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7350	0.27	20240319	11200	-34.20	20230414	7070	4.24	20231024	3.26	N	041930	500	80 억		199165	N	N	144	N	00	N
65	20240320	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	0	3	0.00	2346520	318	1.15	7370	7410	7370	9580	5160	7370	7378.99	1.26	0	-2	7476	7422	7386	7332	7296	7405	7315	80	2210	500	5450	10	1	15800000	1164	7.57	0.78	12	0.00	973.00	9486.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7350	0.27	20240319	11200	-34.20	20230414	7070	4.24	20231024	3.26	N	041930	500	80 억		199165	N	N	144	N	00	N
66	20240319	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-50	5	-0.67	204185590	27672	299.55	7420	7440	7350	9640	5200	7420	7378.78	1.31	0	-7763	7526	7472	7436	7382	7346	7500	7410	80	2220	500	5490	10	1	15800000	1164	7.57	0.78	12	0.18	973.00	9486.00	11200	20230414	-34.20	7070	20231024	4.24	8270	-10.88	20240103	7350	0.27	20240319	11200	-34.20	20230414	7070	4.24	20231024	3.26	N	041930	500	80 억		206928	N	N	144	N	00	N
67	20240319	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-40	5	-0.54	159886150	21653	234.39	7420	7440	7360	9640	5200	7420	7384.02	1.31	0	-5795	7526	7472	7436	7382	7346	7500	7410	80	2220	500	5490	10	1	15800000	1166	7.58	0.78	12	0.14	973.00	9486.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7360	0.27	20240319	11200	-34.11	20230414	7070	4.38	20231024	3.26	N	041930	500	80 억		206928	N	N	95	N	00	N
68	20240319	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-40	5	-0.54	135398940	18330	198.42	7420	7440	7360	9640	5200	7420	7386.74	1.31	0	-5449	7526	7472	7436	7382	7346	7500	7410	80	2220	500	5490	10	1	15800000	1166	7.58	0.78	12	0.12	973.00	9486.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7360	0.27	20240319	11200	-34.11	20230414	7070	4.38	20231024	3.26	N	041930	500	80 억		206928	N	N	95	N	00	N
69	20240319	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-10	5	-0.13	120354440	16293	176.37	7420	7440	7360	9640	5200	7420	7386.88	1.31	0	-4348	7526	7472	7436	7382	7346	7500	7410	80	2220	500	5490	10	1	15800000	1171	7.62	0.78	12	0.10	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7360	0.68	20240319	11200	-33.84	20230414	7070	4.81	20231024	3.26	N	041930	500	80 억		206928	N	N	95	N	00	N
70	20240319	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-40	5	-0.54	95605200	12941	140.08	7420	7440	7360	9640	5200	7420	7387.78	1.31	0	-2071	7526	7472	7436	7382	7346	7500	7410	80	2220	500	5490	10	1	15800000	1166	7.58	0.78	12	0.08	973.00	9486.00	11200	20230414	-34.11	7070	20231024	4.38	8270	-10.76	20240103	7360	0.27	20240319	11200	-34.11	20230414	7070	4.38	20231024	3.26	N	041930	500	80 억		206928	N	N	95	N	00	N
71	20240319	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-20	5	-0.27	90208770	12211	132.18	7420	7440	7360	9640	5200	7420	7387.50	1.31	0	-1479	7526	7472	7436	7382	7346	7500	7410	80	2220	500	5490	10	1	15800000	1169	7.61	0.78	12	0.08	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7360	0.54	20240319	11200	-33.93	20230414	7070	4.67	20231024	3.26	N	041930	500	80 억		206928	N	N	95	N	00	N
72	20240319	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	0	3	0.00	68634990	9290	100.56	7420	7440	7360	9640	5200	7420	7388.05	1.31	0	-74	7526	7472	7436	7382	7346	7500	7410	80	2220	500	5490	10	1	15800000	1172	7.63	0.78	12	0.06	973.00	9486.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7360	0.82	20240319	11200	-33.75	20230414	7070	4.95	20231024	3.26	N	041930	500	80 억		206928	N	N	95	N	00	N
73	20240319	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	20	2	0.27	2075390	280	3.03	7420	7440	7410	9640	5200	7420	7412.11	1.31	0	-265	7526	7472	7436	7382	7346	7500	7410	80	2220	500	5490	10	1	15800000	1176	7.65	0.78	12	0.00	973.00	9486.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7360	1.09	20240117	11200	-33.57	20230414	7070	5.23	20231024	3.26	N	041930	500	80 억		206928	N	N	95	N	00	N
74	20240318	160447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	20	2	0.27	68551850	9235	29.00	7400	7490	7400	9620	5180	7400	7423.06	1.32	0	-994	7493	7446	7423	7376	7353	7435	7365	80	2220	500	5470	10	1	15800000	1172	7.63	0.78	12	0.06	973.00	9486.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7360	0.82	20240117	11200	-33.75	20230414	7070	4.95	20231024	3.26	N	041930	500	80 억		207922	N	N	95	N	00	N
75	20240318	150449	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	40	2	0.54	56753830	7645	24.01	7400	7490	7400	9620	5180	7400	7423.65	1.32	0	-994	7493	7446	7423	7376	7353	7435	7365	80	2220	500	5470	10	1	15800000	1176	7.65	0.78	12	0.05	973.00	9486.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7360	1.09	20240117	11200	-33.57	20230414	7070	5.23	20231024	3.26	N	041930	500	80 억		207922	N	N	5	N	00	N
76	20240318	140447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	50	2	0.68	46593060	6277	19.71	7400	7490	7400	9620	5180	7400	7422.82	1.32	0	-992	7493	7446	7423	7376	7353	7435	7365	80	2220	500	5470	10	1	15800000	1177	7.66	0.79	12	0.04	973.00	9486.00	11200	20230414	-33.48	7070	20231024	5.37	8270	-9.92	20240103	7360	1.22	20240117	11200	-33.48	20230414	7070	5.37	20231024	3.26	N	041930	500	80 억		207922	N	N	5	N	00	N
77	20240318	130448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	60	2	0.81	46347430	6244	19.61	7400	7490	7400	9620	5180	7400	7422.71	1.32	0	-983	7493	7446	7423	7376	7353	7435	7365	80	2220	500	5470	10	1	15800000	1179	7.67	0.79	12	0.04	973.00	9486.00	11200	20230414	-33.39	7070	20231024	5.52	8270	-9.79	20240103	7360	1.36	20240117	11200	-33.39	20230414	7070	5.52	20231024	3.26	N	041930	500	80 억		207922	N	N	5	N	00	N
78	20240318	120445	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	50	2	0.68	42082920	5670	17.80	7400	7490	7400	9620	5180	7400	7422.03	1.32	0	-983	7493	7446	7423	7376	7353	7435	7365	80	2220	500	5470	10	1	15800000	1177	7.66	0.79	12	0.04	973.00	9486.00	11200	20230414	-33.48	7070	20231024	5.37	8270	-9.92	20240103	7360	1.22	20240117	11200	-33.48	20230414	7070	5.37	20231024	3.26	N	041930	500	80 억		207922	N	N	5	N	00	N
79	20240318	110449	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	50	2	0.68	41211730	5553	17.44	7400	7490	7400	9620	5180	7400	7421.53	1.32	0	-940	7493	7446	7423	7376	7353	7435	7365	80	2220	500	5470	10	1	15800000	1177	7.66	0.79	12	0.04	973.00	9486.00	11200	20230414	-33.48	7070	20231024	5.37	8270	-9.92	20240103	7360	1.22	20240117	11200	-33.48	20230414	7070	5.37	20231024	3.26	N	041930	500	80 억		207922	N	N	5	N	00	N
80	20240318	100446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	30	2	0.41	22554380	3043	9.56	7400	7430	7400	9620	5180	7400	7411.89	1.32	0	-583	7493	7446	7423	7376	7353	7435	7365	80	2220	500	5470	10	1	15800000	1174	7.64	0.78	12	0.02	973.00	9486.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7360	0.95	20240117	11200	-33.66	20230414	7070	5.09	20231024	3.26	N	041930	500	80 억		207922	N	N	5	N	00	N
81	20240318	090446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	30	2	0.41	2012920	272	0.85	7400	7430	7400	9620	5180	7400	7400.44	1.32	0	-236	7493	7446	7423	7376	7353	7435	7365	80	2220	500	5470	10	1	15800000	1174	7.64	0.78	12	0.00	973.00	9486.00	11200	20230414	-33.66	7070	20231024	5.09	8270	-10.16	20240103	7360	0.95	20240117	11200	-33.66	20230414	7070	5.09	20231024	3.26	N	041930	500	80 억		207922	N	N	5	N	00	N
82	20240315	160441	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-80	5	-1.07	235653250	31746	113.22	7460	7470	7400	9720	5240	7480	7423.08	1.35	0	-5115	7600	7540	7500	7440	7400	7520	7420	80	2240	500	5530	10	1	15800000	1169	7.61	0.78	12	0.20	973.00	9486.00	11200	20230414	-33.93	7070	20231024	4.67	8270	-10.52	20240103	7360	0.54	20240117	11200	-33.93	20230414	7070	4.67	20231024	3.25	N	041930	500	80 억		213037	N	N	5	N	00	N
83	20240315	150420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	-60	5	-0.80	185805550	25012	89.20	7460	7470	7410	9720	5240	7480	7428.66	1.35	0	-4645	7600	7540	7500	7440	7400	7520	7420	80	2240	500	5530	10	1	15800000	1172	7.63	0.78	12	0.16	973.00	9486.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7360	0.82	20240117	11200	-33.75	20230414	7070	4.95	20231024	3.25	N	041930	500	80 억		213037	N	N	349	N	00	N
84	20240315	140418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-70	5	-0.94	154791340	20831	74.29	7460	7470	7410	9720	5240	7480	7430.82	1.35	0	-3428	7600	7540	7500	7440	7400	7520	7420	80	2240	500	5530	10	1	15800000	1171	7.62	0.78	12	0.13	973.00	9486.00	11200	20230414	-33.84	7070	20231024	4.81	8270	-10.40	20240103	7360	0.68	20240117	11200	-33.84	20230414	7070	4.81	20231024	3.25	N	041930	500	80 억		213037	N	N	349	N	00	N
85	20240315	130444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-30	5	-0.40	119495820	16075	57.33	7460	7470	7420	9720	5240	7480	7433.64	1.35	0	-527	7600	7540	7500	7440	7400	7520	7420	80	2240	500	5530	10	1	15800000	1177	7.66	0.79	12	0.10	973.00	9486.00	11200	20230414	-33.48	7070	20231024	5.37	8270	-9.92	20240103	7360	1.22	20240117	11200	-33.48	20230414	7070	5.37	20231024	3.25	N	041930	500	80 억		213037	N	N	349	N	00	N
86	20240315	120445	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-40	5	-0.53	112712160	15163	54.08	7460	7470	7420	9720	5240	7480	7433.37	1.35	0	-387	7600	7540	7500	7440	7400	7520	7420	80	2240	500	5530	10	1	15800000	1176	7.65	0.78	12	0.10	973.00	9486.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7360	1.09	20240117	11200	-33.57	20230414	7070	5.23	20231024	3.25	N	041930	500	80 억		213037	N	N	349	N	00	N
87	20240315	110438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-10	5	-0.13	107161490	14417	51.42	7460	7470	7420	9720	5240	7480	7433.00	1.35	0	-387	7600	7540	7500	7440	7400	7520	7420	80	2240	500	5530	10	1	15800000	1180	7.68	0.79	12	0.09	973.00	9486.00	11200	20230414	-33.30	7070	20231024	5.66	8270	-9.67	20240103	7360	1.49	20240117	11200	-33.30	20230414	7070	5.66	20231024	3.25	N	041930	500	80 억		213037	N	N	349	N	00	N
88	20240315	100443	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-40	5	-0.53	59538850	8011	28.57	7460	7470	7420	9720	5240	7480	7432.14	1.35	0	-3375	7600	7540	7500	7440	7400	7520	7420	80	2240	500	5530	10	1	15800000	1176	7.65	0.78	12	0.05	973.00	9486.00	11200	20230414	-33.57	7070	20231024	5.23	8270	-10.04	20240103	7360	1.09	20240117	11200	-33.57	20230414	7070	5.23	20231024	3.25	N	041930	500	80 억		213037	N	N	349	N	00	N
89	20240315	090444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	-20	5	-0.27	4193800	562	2.00	7460	7470	7430	9720	5240	7480	7462.28	1.35	0	263	7600	7540	7500	7440	7400	7520	7420	80	2240	500	5530	10	1	15800000	1179	7.67	0.79	12	0.00	973.00	9486.00	11200	20230414	-33.39	7070	20231024	5.52	8270	-9.79	20240103	7360	1.36	20240117	11200	-33.39	20230414	7070	5.52	20231024	3.25	N	041930	500	80 억		213037	N	N	349	N	00	N
90	20240314	160439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	20	2	0.27	209940640	28040	109.77	7560	7560	7460	9690	5230	7460	7487.19	1.36	0	-1319	7553	7506	7473	7426	7393	7490	7410	80	2230	500	5520	10	1	15800000	1182	7.69	0.79	12	0.18	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.21	N	041930	500	80 억		214356	N	N	349	N	00	N
91	20240314	150440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	40	2	0.54	201835930	26957	105.53	7560	7560	7460	9690	5230	7460	7487.33	1.36	0	-1272	7553	7506	7473	7426	7393	7490	7410	80	2230	500	5520	10	1	15800000	1185	7.71	0.79	12	0.17	973.00	9486.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7360	1.90	20240117	11200	-33.04	20230414	7070	6.08	20231024	3.21	N	041930	500	80 억		214356	N	N	59	N	00	N
92	20240314	140440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	0	3	0.00	164708940	21998	86.12	7560	7560	7460	9690	5230	7460	7487.45	1.36	0	-4983	7553	7506	7473	7426	7393	7490	7410	80	2230	500	5520	10	1	15800000	1179	7.67	0.79	12	0.14	973.00	9486.00	11200	20230414	-33.39	7070	20231024	5.52	8270	-9.79	20240103	7360	1.36	20240117	11200	-33.39	20230414	7070	5.52	20231024	3.21	N	041930	500	80 억		214356	N	N	59	N	00	N
93	20240314	130438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	20	2	0.27	142026370	18963	74.24	7560	7560	7460	9690	5230	7460	7489.66	1.36	0	-5973	7553	7506	7473	7426	7393	7490	7410	80	2230	500	5520	10	1	15800000	1182	7.69	0.79	12	0.12	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.21	N	041930	500	80 억		214356	N	N	59	N	00	N
94	20240314	120440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	40	2	0.54	106835080	14258	55.82	7560	7560	7460	9690	5230	7460	7492.99	1.36	0	-4953	7553	7506	7473	7426	7393	7490	7410	80	2230	500	5520	10	1	15800000	1185	7.71	0.79	12	0.09	973.00	9486.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7360	1.90	20240117	11200	-33.04	20230414	7070	6.08	20231024	3.21	N	041930	500	80 억		214356	N	N	59	N	00	N
95	20240314	110438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	0	3	0.00	76520140	10209	39.97	7560	7560	7460	9690	5230	7460	7495.36	1.36	0	-3920	7553	7506	7473	7426	7393	7490	7410	80	2230	500	5520	10	1	15800000	1179	7.67	0.79	12	0.06	973.00	9486.00	11200	20230414	-33.39	7070	20231024	5.52	8270	-9.79	20240103	7360	1.36	20240117	11200	-33.39	20230414	7070	5.52	20231024	3.21	N	041930	500	80 억		214356	N	N	59	N	00	N
96	20240314	100442	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	10	2	0.13	48427850	6448	25.24	7560	7560	7470	9690	5230	7460	7510.52	1.36	0	-2068	7553	7506	7473	7426	7393	7490	7410	80	2230	500	5520	10	1	15800000	1180	7.68	0.79	12	0.04	973.00	9486.00	11200	20230414	-33.30	7070	20231024	5.66	8270	-9.67	20240103	7360	1.49	20240117	11200	-33.30	20230414	7070	5.66	20231024	3.21	N	041930	500	80 억		214356	N	N	59	N	00	N
97	20240314	090440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	90	2	1.21	17932170	2372	9.29	7560	7560	7550	9690	5230	7460	7559.94	1.36	0	-791	7553	7506	7473	7426	7393	7490	7410	80	2230	500	5520	10	1	15800000	1193	7.76	0.80	12	0.02	973.00	9486.00	11200	20230414	-32.59	7070	20231024	6.79	8270	-8.71	20240103	7360	2.58	20240117	11200	-32.59	20230414	7070	6.79	20231024	3.21	N	041930	500	80 억		214356	N	N	59	N	00	N
98	20240313	160435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	-20	5	-0.27	144207050	19321	71.19	7480	7520	7440	9720	5240	7480	7463.75	1.38	0	-3364	7560	7520	7490	7450	7420	7505	7435	80	2240	500	5530	10	1	15800000	1179	7.67	0.79	12	0.12	973.00	9486.00	11200	20230414	-33.39	7070	20231024	5.52	8270	-9.79	20240103	7360	1.36	20240117	11200	-33.39	20230414	7070	5.52	20231024	3.21	N	041930	500	80 억		217719	N	N	59	N	00	N
99	20240313	150434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	-20	5	-0.27	134202390	17979	66.25	7480	7520	7440	9720	5240	7480	7464.40	1.38	0	-3150	7560	7520	7490	7450	7420	7505	7435	80	2240	500	5530	10	1	15800000	1179	7.67	0.79	12	0.11	973.00	9486.00	11200	20230414	-33.39	7070	20231024	5.52	8270	-9.79	20240103	7360	1.36	20240117	11200	-33.39	20230414	7070	5.52	20231024	3.21	N	041930	500	80 억		217719	N	N	39	N	00	N
100	20240313	140439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	-20	5	-0.27	111951470	14992	55.24	7480	7520	7440	9720	5240	7480	7467.41	1.38	0	-2998	7560	7520	7490	7450	7420	7505	7435	80	2240	500	5530	10	1	15800000	1179	7.67	0.79	12	0.09	973.00	9486.00	11200	20230414	-33.39	7070	20231024	5.52	8270	-9.79	20240103	7360	1.36	20240117	11200	-33.39	20230414	7070	5.52	20231024	3.21	N	041930	500	80 억		217719	N	N	39	N	00	N
101	20240313	130441	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	20	2	0.27	78249880	10476	38.60	7480	7520	7440	9720	5240	7480	7469.44	1.38	0	-1545	7560	7520	7490	7450	7420	7505	7435	80	2240	500	5530	10	1	15800000	1185	7.71	0.79	12	0.07	973.00	9486.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7360	1.90	20240117	11200	-33.04	20230414	7070	6.08	20231024	3.21	N	041930	500	80 억		217719	N	N	39	N	00	N
102	20240313	120437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	10	2	0.13	64040240	8577	31.60	7480	7520	7440	9720	5240	7480	7466.51	1.38	0	-703	7560	7520	7490	7450	7420	7505	7435	80	2240	500	5530	10	1	15800000	1183	7.70	0.79	12	0.05	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.21	N	041930	500	80 억		217719	N	N	39	N	00	N
103	20240313	110435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	0	3	0.00	49724900	6663	24.55	7480	7520	7440	9720	5240	7480	7462.84	1.38	0	-498	7560	7520	7490	7450	7420	7505	7435	80	2240	500	5530	10	1	15800000	1182	7.69	0.79	12	0.04	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.21	N	041930	500	80 억		217719	N	N	39	N	00	N
104	20240313	100434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-10	5	-0.13	34350560	4604	16.96	7480	7520	7440	9720	5240	7480	7461.03	1.38	0	550	7560	7520	7490	7450	7420	7505	7435	80	2240	500	5530	10	1	15800000	1180	7.68	0.79	12	0.03	973.00	9486.00	11200	20230414	-33.30	7070	20231024	5.66	8270	-9.67	20240103	7360	1.49	20240117	11200	-33.30	20230414	7070	5.66	20231024	3.21	N	041930	500	80 억		217719	N	N	39	N	00	N
105	20240313	090436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	0	3	0.00	17328270	2322	8.56	7480	7480	7440	9720	5240	7480	7462.65	1.38	0	-120	7560	7520	7490	7450	7420	7505	7435	80	2240	500	5530	10	1	15800000	1182	7.69	0.79	12	0.01	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.21	N	041930	500	80 억		217719	N	N	39	N	00	N
106	20240312	160430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-50	5	-0.66	192086630	25685	88.72	7510	7530	7460	9780	5280	7530	7478.55	1.45	0	-11189	7603	7566	7493	7456	7383	7585	7475	80	2250	500	5570	10	1	15800000	1182	7.69	0.79	12	0.16	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.17	N	041930	500	80 억		228906	N	N	39	N	00	N
107	20240312	150430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-50	5	-0.66	154121680	20613	71.20	7510	7530	7460	9780	5280	7530	7476.92	1.45	0	-9878	7603	7566	7493	7456	7383	7585	7475	80	2250	500	5570	10	1	15800000	1182	7.69	0.79	12	0.13	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.17	N	041930	500	80 억		228906	N	N	93	N	00	N
108	20240312	140426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-40	5	-0.53	137561520	18403	63.56	7510	7530	7460	9780	5280	7530	7474.95	1.45	0	-9381	7603	7566	7493	7456	7383	7585	7475	80	2250	500	5570	10	1	15800000	1183	7.70	0.79	12	0.12	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.17	N	041930	500	80 억		228906	N	N	93	N	00	N
109	20240312	130415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-40	5	-0.53	122835420	16433	56.76	7510	7530	7460	9780	5280	7530	7474.92	1.45	0	-7741	7603	7566	7493	7456	7383	7585	7475	80	2250	500	5570	10	1	15800000	1183	7.70	0.79	12	0.10	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.17	N	041930	500	80 억		228906	N	N	93	N	00	N
110	20240312	120433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-40	5	-0.53	80969120	10827	37.40	7510	7530	7460	9780	5280	7530	7478.44	1.45	0	-3578	7603	7566	7493	7456	7383	7585	7475	80	2250	500	5570	10	1	15800000	1183	7.70	0.79	12	0.07	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.17	N	041930	500	80 억		228906	N	N	93	N	00	N
111	20240312	110432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-40	5	-0.53	67434290	9018	31.15	7510	7530	7460	9780	5280	7530	7477.74	1.45	0	-2588	7603	7566	7493	7456	7383	7585	7475	80	2250	500	5570	10	1	15800000	1183	7.70	0.79	12	0.06	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.17	N	041930	500	80 억		228906	N	N	93	N	00	N
112	20240312	100429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-50	5	-0.66	39608230	5294	18.29	7510	7530	7470	9780	5280	7530	7481.72	1.45	0	-1819	7603	7566	7493	7456	7383	7585	7475	80	2250	500	5570	10	1	15800000	1182	7.69	0.79	12	0.03	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.17	N	041930	500	80 억		228906	N	N	93	N	00	N
113	20240312	090430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-30	5	-0.40	1697140	226	0.78	7510	7530	7500	9780	5280	7530	7509.47	1.45	0	-146	7603	7566	7493	7456	7383	7585	7475	80	2250	500	5570	10	1	15800000	1185	7.71	0.79	12	0.00	973.00	9486.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7360	1.90	20240117	11200	-33.04	20230414	7070	6.08	20231024	3.17	N	041930	500	80 억		228906	N	N	93	N	00	N
114	20240311	160429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	40	2	0.53	216344560	28950	96.14	7470	7530	7420	9730	5250	7490	7473.00	1.44	0	1834	7583	7536	7503	7456	7423	7520	7440	80	2240	500	5540	10	1	15800000	1190	7.74	0.79	12	0.18	973.00	9486.00	11200	20230414	-32.77	7070	20231024	6.51	8270	-8.95	20240103	7360	2.31	20240117	11200	-32.77	20230414	7070	6.51	20231024	3.16	N	041930	500	80 억		227073	N	N	93	N	00	N
115	20240311	150430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	10	2	0.13	198126730	26518	88.06	7470	7500	7420	9730	5250	7490	7471.41	1.44	0	1704	7583	7536	7503	7456	7423	7520	7440	80	2240	500	5540	10	1	15800000	1185	7.71	0.79	12	0.17	973.00	9486.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7360	1.90	20240117	11200	-33.04	20230414	7070	6.08	20231024	3.16	N	041930	500	80 억		227073	N	N	29	N	00	N
116	20240311	140427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-10	5	-0.13	124431290	16680	55.39	7470	7490	7420	9730	5250	7490	7459.91	1.44	0	2743	7583	7536	7503	7456	7423	7520	7440	80	2240	500	5540	10	1	15800000	1182	7.69	0.79	12	0.11	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.16	N	041930	500	80 억		227073	N	N	29	N	00	N
117	20240311	130430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-10	5	-0.13	107028670	14353	47.66	7470	7490	7420	9730	5250	7490	7456.88	1.44	0	3181	7583	7536	7503	7456	7423	7520	7440	80	2240	500	5540	10	1	15800000	1182	7.69	0.79	12	0.09	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.16	N	041930	500	80 억		227073	N	N	29	N	00	N
118	20240311	120431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	0	3	0.00	97591830	13092	43.48	7470	7490	7420	9730	5250	7490	7454.31	1.44	0	3885	7583	7536	7503	7456	7423	7520	7440	80	2240	500	5540	10	1	15800000	1183	7.70	0.79	12	0.08	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.16	N	041930	500	80 억		227073	N	N	29	N	00	N
119	20240311	110426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-10	5	-0.13	84519370	11341	37.66	7470	7480	7420	9730	5250	7490	7452.55	1.44	0	3354	7583	7536	7503	7456	7423	7520	7440	80	2240	500	5540	10	1	15800000	1182	7.69	0.79	12	0.07	973.00	9486.00	11200	20230414	-33.21	7070	20231024	5.80	8270	-9.55	20240103	7360	1.63	20240117	11200	-33.21	20230414	7070	5.80	20231024	3.16	N	041930	500	80 억		227073	N	N	29	N	00	N
120	20240311	100422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-20	5	-0.27	62160620	8346	27.72	7470	7480	7420	9730	5250	7490	7447.95	1.44	0	2746	7583	7536	7503	7456	7423	7520	7440	80	2240	500	5540	10	1	15800000	1180	7.68	0.79	12	0.05	973.00	9486.00	11200	20230414	-33.30	7070	20231024	5.66	8270	-9.67	20240103	7360	1.49	20240117	11200	-33.30	20230414	7070	5.66	20231024	3.16	N	041930	500	80 억		227073	N	N	29	N	00	N
121	20240311	090424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	-70	5	-0.93	7011750	942	3.13	7470	7470	7420	9730	5250	7490	7443.47	1.44	0	155	7583	7536	7503	7456	7423	7520	7440	80	2240	500	5540	10	1	15800000	1172	7.63	0.78	12	0.01	973.00	9486.00	11200	20230414	-33.75	7070	20231024	4.95	8270	-10.28	20240103	7360	0.82	20240117	11200	-33.75	20230414	7070	4.95	20231024	3.16	N	041930	500	80 억		227073	N	N	29	N	00	N
122	20240308	160427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-10	5	-0.13	225642290	30082	86.36	7500	7550	7470	9750	5250	7500	7500.91	1.43	0	995	7653	7576	7513	7436	7373	7545	7405	80	2250	500	5550	10	1	15800000	1183	7.70	0.79	12	0.19	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.15	N	041930	500	80 억		226080	N	N	29	N	00	N
123	20240308	150426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	20	2	0.27	209385370	27912	80.13	7500	7550	7470	9750	5250	7500	7501.63	1.43	0	991	7653	7576	7513	7436	7373	7545	7405	80	2250	500	5550	10	1	15800000	1188	7.73	0.79	12	0.18	973.00	9486.00	11200	20230414	-32.86	7070	20231024	6.36	8270	-9.07	20240103	7360	2.17	20240117	11200	-32.86	20230414	7070	6.36	20231024	3.15	N	041930	500	80 억		226080	N	N	15	N	00	N
124	20240308	140425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-30	5	-0.40	188320200	25103	72.07	7500	7550	7470	9750	5250	7500	7501.90	1.43	0	1185	7653	7576	7513	7436	7373	7545	7405	80	2250	500	5550	10	1	15800000	1180	7.68	0.79	12	0.16	973.00	9486.00	11200	20230414	-33.30	7070	20231024	5.66	8270	-9.67	20240103	7360	1.49	20240117	11200	-33.30	20230414	7070	5.66	20231024	3.15	N	041930	500	80 억		226080	N	N	15	N	00	N
125	20240308	130424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	30	2	0.40	148923740	19849	56.98	7500	7550	7470	9750	5250	7500	7502.83	1.43	0	1394	7653	7576	7513	7436	7373	7545	7405	80	2250	500	5550	10	1	15800000	1190	7.74	0.79	12	0.13	973.00	9486.00	11200	20230414	-32.77	7070	20231024	6.51	8270	-8.95	20240103	7360	2.31	20240117	11200	-32.77	20230414	7070	6.51	20231024	3.15	N	041930	500	80 억		226080	N	N	15	N	00	N
126	20240308	120426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	10	2	0.13	137522070	18331	52.63	7500	7550	7470	9750	5250	7500	7502.16	1.43	0	2068	7653	7576	7513	7436	7373	7545	7405	80	2250	500	5550	10	1	15800000	1187	7.72	0.79	12	0.12	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7360	2.04	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.15	N	041930	500	80 억		226080	N	N	15	N	00	N
127	20240308	110424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	50	2	0.67	128760270	17166	49.28	7500	7550	7470	9750	5250	7500	7500.89	1.43	0	2196	7653	7576	7513	7436	7373	7545	7405	80	2250	500	5550	10	1	15800000	1193	7.76	0.80	12	0.11	973.00	9486.00	11200	20230414	-32.59	7070	20231024	6.79	8270	-8.71	20240103	7360	2.58	20240117	11200	-32.59	20230414	7070	6.79	20231024	3.15	N	041930	500	80 억		226080	N	N	15	N	00	N
128	20240308	100422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-10	5	-0.13	86107090	11498	33.01	7500	7530	7470	9750	5250	7500	7488.88	1.43	0	2298	7653	7576	7513	7436	7373	7545	7405	80	2250	500	5550	10	1	15800000	1183	7.70	0.79	12	0.07	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.15	N	041930	500	80 억		226080	N	N	15	N	00	N
129	20240308	090422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	10	2	0.13	975020	130	0.37	7500	7510	7500	9750	5250	7500	7500.15	1.43	0	-21	7653	7576	7513	7436	7373	7545	7405	80	2250	500	5550	10	1	15800000	1187	7.72	0.79	12	0.00	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7360	2.04	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.15	N	041930	500	80 억		226080	N	N	15	N	00	N
130	20240307	160423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-60	5	-0.79	261225870	34819	140.73	7590	7590	7450	9820	5300	7560	7502.39	1.48	0	-7748	7706	7632	7536	7462	7366	7670	7500	80	2260	500	5590	10	1	15800000	1185	7.71	0.79	12	0.22	973.00	9486.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7360	1.90	20240117	11200	-33.04	20230414	7070	6.08	20231024	3.18	N	041930	500	80 억		233828	N	N	9	N	00	N
131	20240307	150405	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-60	5	-0.79	220250140	29338	118.58	7590	7590	7480	9820	5300	7560	7507.33	1.48	0	-6796	7706	7632	7536	7462	7366	7670	7500	80	2260	500	5590	10	1	15800000	1185	7.71	0.79	12	0.19	973.00	9486.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7360	1.90	20240117	11200	-33.04	20230414	7070	6.08	20231024	3.18	N	041930	500	80 억		233828	N	N	133	N	00	N
132	20240307	140416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	-30	5	-0.40	204351650	27218	110.01	7590	7590	7480	9820	5300	7560	7507.96	1.48	0	-5547	7706	7632	7536	7462	7366	7670	7500	80	2260	500	5590	10	1	15800000	1190	7.74	0.79	12	0.17	973.00	9486.00	11200	20230414	-32.77	7070	20231024	6.51	8270	-8.95	20240103	7360	2.31	20240117	11200	-32.77	20230414	7070	6.51	20231024	3.18	N	041930	500	80 억		233828	N	N	133	N	00	N
133	20240307	130419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	-50	5	-0.66	155066750	20641	83.43	7590	7590	7500	9820	5300	7560	7512.56	1.48	0	-5798	7706	7632	7536	7462	7366	7670	7500	80	2260	500	5590	10	1	15800000	1187	7.72	0.79	12	0.13	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7360	2.04	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.18	N	041930	500	80 억		233828	N	N	133	N	00	N
134	20240307	120422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	-50	5	-0.66	83587770	11121	44.95	7590	7590	7500	9820	5300	7560	7516.21	1.48	0	-3992	7706	7632	7536	7462	7366	7670	7500	80	2260	500	5590	10	1	15800000	1187	7.72	0.79	12	0.07	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7360	2.04	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.18	N	041930	500	80 억		233828	N	N	133	N	00	N
135	20240307	110423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	-40	5	-0.53	49509280	6584	26.61	7590	7590	7500	9820	5300	7560	7519.64	1.48	0	-1818	7706	7632	7536	7462	7366	7670	7500	80	2260	500	5590	10	1	15800000	1188	7.73	0.79	12	0.04	973.00	9486.00	11200	20230414	-32.86	7070	20231024	6.36	8270	-9.07	20240103	7360	2.17	20240117	11200	-32.86	20230414	7070	6.36	20231024	3.18	N	041930	500	80 억		233828	N	N	133	N	00	N
136	20240307	100420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	-40	5	-0.53	33750230	4489	18.14	7590	7590	7500	9820	5300	7560	7518.43	1.48	0	-578	7706	7632	7536	7462	7366	7670	7500	80	2260	500	5590	10	1	15800000	1188	7.73	0.79	12	0.03	973.00	9486.00	11200	20230414	-32.86	7070	20231024	6.36	8270	-9.07	20240103	7360	2.17	20240117	11200	-32.86	20230414	7070	6.36	20231024	3.18	N	041930	500	80 억		233828	N	N	133	N	00	N
137	20240307	090420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	30	2	0.40	7590	1	0.00	7590	7590	7590	9820	5300	7560	7590.00	1.48	0	0	7706	7632	7536	7462	7366	7670	7500	80	2260	500	5590	10	1	15800000	1199	7.80	0.80	12	0.00	973.00	9486.00	11200	20230414	-32.23	7070	20231024	7.36	8270	-8.22	20240103	7360	3.12	20240117	11200	-32.23	20230414	7070	7.36	20231024	3.18	N	041930	500	80 억		233828	N	N	133	N	00	N
138	20240306	160420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	70	2	0.93	186056630	24741	70.77	7440	7610	7440	9730	5250	7490	7520.17	1.47	0	1095	7676	7582	7526	7432	7376	7555	7405	80	2240	500	5540	10	1	15800000	1194	7.77	0.80	12	0.16	973.00	9486.00	11200	20230414	-32.50	7070	20231024	6.93	8270	-8.59	20240103	7360	2.72	20240117	11200	-32.50	20230414	7070	6.93	20231024	3.16	N	041930	500	80 억		232737	N	N	133	N	00	N
139	20240306	150419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	80	2	1.07	177300670	23583	67.45	7440	7610	7440	9730	5250	7490	7518.16	1.47	0	1119	7676	7582	7526	7432	7376	7555	7405	80	2240	500	5540	10	1	15800000	1196	7.78	0.80	12	0.15	973.00	9486.00	11200	20230414	-32.41	7070	20231024	7.07	8270	-8.46	20240103	7360	2.85	20240117	11200	-32.41	20230414	7070	7.07	20231024	3.16	N	041930	500	80 억		232737	N	N	25	N	00	N
140	20240306	140420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	0	3	0.00	68622970	9164	26.21	7440	7570	7440	9730	5250	7490	7488.32	1.47	0	-2040	7676	7582	7526	7432	7376	7555	7405	80	2240	500	5540	10	1	15800000	1183	7.70	0.79	12	0.06	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.16	N	041930	500	80 억		232737	N	N	25	N	00	N
141	20240306	130420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	20	2	0.27	48409900	6464	18.49	7440	7570	7440	9730	5250	7490	7489.16	1.47	0	-2329	7676	7582	7526	7432	7376	7555	7405	80	2240	500	5540	10	1	15800000	1187	7.72	0.79	12	0.04	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7360	2.04	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.16	N	041930	500	80 억		232737	N	N	25	N	00	N
142	20240306	120420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	20	2	0.27	43836710	5854	16.74	7440	7570	7440	9730	5250	7490	7488.33	1.47	0	-1839	7676	7582	7526	7432	7376	7555	7405	80	2240	500	5540	10	1	15800000	1187	7.72	0.79	12	0.04	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7360	2.04	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.16	N	041930	500	80 억		232737	N	N	25	N	00	N
143	20240306	110419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	0	3	0.00	35066040	4684	13.40	7440	7570	7440	9730	5250	7490	7486.35	1.47	0	-1602	7676	7582	7526	7432	7376	7555	7405	80	2240	500	5540	10	1	15800000	1183	7.70	0.79	12	0.03	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.16	N	041930	500	80 억		232737	N	N	25	N	00	N
144	20240306	100412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	40	2	0.53	16112350	2151	6.15	7440	7570	7440	9730	5250	7490	7490.63	1.47	0	-1334	7676	7582	7526	7432	7376	7555	7405	80	2240	500	5540	10	1	15800000	1190	7.74	0.79	12	0.01	973.00	9486.00	11200	20230414	-32.77	7070	20231024	6.51	8270	-8.95	20240103	7360	2.31	20240117	11200	-32.77	20230414	7070	6.51	20231024	3.16	N	041930	500	80 억		232737	N	N	25	N	00	N
145	20240306	090419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	70	2	0.93	4458030	598	1.71	7440	7560	7440	9730	5250	7490	7454.90	1.47	0	-107	7676	7582	7526	7432	7376	7555	7405	80	2240	500	5540	10	1	15800000	1194	7.77	0.80	12	0.00	973.00	9486.00	11200	20230414	-32.50	7070	20231024	6.93	8270	-8.59	20240103	7360	2.72	20240117	11200	-32.50	20230414	7070	6.93	20231024	3.16	N	041930	500	80 억		232737	N	N	25	N	00	N
146	20240305	160416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-130	5	-1.71	259526210	34516	92.34	7570	7620	7470	9900	5340	7620	7519.18	1.50	0	-4947	7720	7670	7630	7580	7540	7650	7560	80	2280	500	5630	10	1	15800000	1183	7.70	0.79	12	0.22	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.16	N	041930	500	80 억		237685	N	N	25	N	00	N
147	20240305	150418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	-130	5	-1.71	236921020	31499	84.27	7570	7620	7470	9900	5340	7620	7521.54	1.50	0	-4695	7720	7670	7630	7580	7540	7650	7560	80	2280	500	5630	10	1	15800000	1183	7.70	0.79	12	0.20	973.00	9486.00	11200	20230414	-33.12	7070	20231024	5.94	8270	-9.43	20240103	7360	1.77	20240117	11200	-33.12	20230414	7070	5.94	20231024	3.16	N	041930	500	80 억		237685	N	N	88	N	00	N
148	20240305	140412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	-100	5	-1.31	210869340	28025	74.97	7570	7620	7470	9900	5340	7620	7524.33	1.50	0	-4039	7720	7670	7630	7580	7540	7650	7560	80	2280	500	5630	10	1	15800000	1188	7.73	0.79	12	0.18	973.00	9486.00	11200	20230414	-32.86	7070	20231024	6.36	8270	-9.07	20240103	7360	2.17	20240117	11200	-32.86	20230414	7070	6.36	20231024	3.16	N	041930	500	80 억		237685	N	N	88	N	00	N
149	20240305	130415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	-110	5	-1.44	173100350	22992	61.51	7570	7620	7470	9900	5340	7620	7528.72	1.50	0	-3223	7720	7670	7630	7580	7540	7650	7560	80	2280	500	5630	10	1	15800000	1187	7.72	0.79	12	0.15	973.00	9486.00	11200	20230414	-32.95	7070	20231024	6.22	8270	-9.19	20240103	7360	2.04	20240117	11200	-32.95	20230414	7070	6.22	20231024	3.16	N	041930	500	80 억		237685	N	N	88	N	00	N
150	20240305	120414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-120	5	-1.57	162654880	21601	57.79	7570	7620	7470	9900	5340	7620	7529.97	1.50	0	-2626	7720	7670	7630	7580	7540	7650	7560	80	2280	500	5630	10	1	15800000	1185	7.71	0.79	12	0.14	973.00	9486.00	11200	20230414	-33.04	7070	20231024	6.08	8270	-9.31	20240103	7360	1.90	20240117	11200	-33.04	20230414	7070	6.08	20231024	3.16	N	041930	500	80 억		237685	N	N	88	N	00	N
151	20240305	110416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	-80	5	-1.05	91904350	12167	32.55	7570	7620	7520	9900	5340	7620	7553.58	1.50	0	-1836	7720	7670	7630	7580	7540	7650	7560	80	2280	500	5630	10	1	15800000	1191	7.75	0.79	12	0.08	973.00	9486.00	11200	20230414	-32.68	7070	20231024	6.65	8270	-8.83	20240103	7360	2.45	20240117	11200	-32.68	20230414	7070	6.65	20231024	3.16	N	041930	500	80 억		237685	N	N	88	N	00	N
152	20240305	100412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-20	5	-0.26	27924340	3685	9.86	7570	7620	7560	9900	5340	7620	7577.84	1.50	0	-800	7720	7670	7630	7580	7540	7650	7560	80	2280	500	5630	10	1	15800000	1201	7.81	0.80	12	0.02	973.00	9486.00	11200	20230414	-32.14	7070	20231024	7.50	8270	-8.10	20240103	7360	3.26	20240117	11200	-32.14	20230414	7070	7.50	20231024	3.16	N	041930	500	80 억		237685	N	N	88	N	00	N
153	20240305	090413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	-40	5	-0.52	673740	89	0.24	7570	7580	7570	9900	5340	7620	7570.11	1.50	0	-12	7720	7670	7630	7580	7540	7650	7560	80	2280	500	5630	10	1	15800000	1198	7.79	0.80	12	0.00	973.00	9486.00	11200	20230414	-32.32	7070	20231024	7.21	8270	-8.34	20240103	7360	2.99	20240117	11200	-32.32	20230414	7070	7.21	20231024	3.16	N	041930	500	80 억		237685	N	N	88	N	00	N
154	20240304	160413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-20	5	-0.26	285022860	37380	130.47	7650	7680	7590	9930	5350	7640	7625.01	1.55	0	-7548	7760	7700	7640	7580	7520	7670	7550	80	2290	500	5650	10	1	15800000	1204	7.83	0.80	12	0.24	973.00	9486.00	11200	20230414	-31.96	7070	20231024	7.78	8270	-7.86	20240103	7360	3.53	20240117	11200	-31.96	20230414	7070	7.78	20231024	3.21	N	041930	500	80 억		245231	N	N	88	N	00	N
155	20240304	150411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-20	5	-0.26	247841640	32498	113.43	7650	7680	7590	9930	5350	7640	7626.37	1.55	0	-7724	7760	7700	7640	7580	7520	7670	7550	80	2290	500	5650	10	1	15800000	1204	7.83	0.80	12	0.21	973.00	9486.00	11200	20230414	-31.96	7070	20231024	7.78	8270	-7.86	20240103	7360	3.53	20240117	11200	-31.96	20230414	7070	7.78	20231024	3.21	N	041930	500	80 억		245231	N	N	45	N	00	N
156	20240304	140349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	-10	5	-0.13	227415630	29819	104.08	7650	7680	7590	9930	5350	7640	7626.53	1.55	0	-7449	7760	7700	7640	7580	7520	7670	7550	80	2290	500	5650	10	1	15800000	1206	7.84	0.80	12	0.19	973.00	9486.00	11200	20230414	-31.88	7070	20231024	7.92	8270	-7.74	20240103	7360	3.67	20240117	11200	-31.88	20230414	7070	7.92	20231024	3.21	N	041930	500	80 억		245231	N	N	45	N	00	N
157	20240304	130408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	10	2	0.13	184611360	24208	84.49	7650	7680	7590	9930	5350	7640	7626.05	1.55	0	-5785	7760	7700	7640	7580	7520	7670	7550	80	2290	500	5650	10	1	15800000	1209	7.86	0.81	12	0.15	973.00	9486.00	11200	20230414	-31.70	7070	20231024	8.20	8270	-7.50	20240103	7360	3.94	20240117	11200	-31.70	20230414	7070	8.20	20231024	3.21	N	041930	500	80 억		245231	N	N	45	N	00	N
158	20240304	120351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	10	2	0.13	162908560	21365	74.57	7650	7680	7590	9930	5350	7640	7625.02	1.55	0	-5140	7760	7700	7640	7580	7520	7670	7550	80	2290	500	5650	10	1	15800000	1209	7.86	0.81	12	0.14	973.00	9486.00	11200	20230414	-31.70	7070	20231024	8.20	8270	-7.50	20240103	7360	3.94	20240117	11200	-31.70	20230414	7070	8.20	20231024	3.21	N	041930	500	80 억		245231	N	N	45	N	00	N
159	20240304	110407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7610	-30	5	-0.39	95932180	12574	43.89	7650	7680	7590	9930	5350	7640	7629.41	1.55	0	-3264	7760	7700	7640	7580	7520	7670	7550	80	2290	500	5650	10	1	15800000	1202	7.82	0.80	12	0.08	973.00	9486.00	11200	20230414	-32.05	7070	20231024	7.64	8270	-7.98	20240103	7360	3.40	20240117	11200	-32.05	20230414	7070	7.64	20231024	3.21	N	041930	500	80 억		245231	N	N	45	N	00	N
160	20240304	100406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-20	5	-0.26	60785280	7957	27.77	7650	7680	7620	9930	5350	7640	7639.22	1.55	0	-2722	7760	7700	7640	7580	7520	7670	7550	80	2290	500	5650	10	1	15800000	1204	7.83	0.80	12	0.05	973.00	9486.00	11200	20230414	-31.96	7070	20231024	7.78	8270	-7.86	20240103	7360	3.53	20240117	11200	-31.96	20230414	7070	7.78	20231024	3.21	N	041930	500	80 억		245231	N	N	45	N	00	N
161	20240304	090407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	40	2	0.52	2746590	359	1.25	7650	7680	7650	9930	5350	7640	7650.67	1.55	0	19	7760	7700	7640	7580	7520	7670	7550	80	2290	500	5650	10	1	15800000	1213	7.89	0.81	12	0.00	973.00	9486.00	11200	20230414	-31.43	7070	20231024	8.63	8270	-7.13	20240103	7360	4.35	20240117	11200	-31.43	20230414	7070	8.63	20231024	3.21	N	041930	500	80 억		245231	N	N	45	N	00	N