KissMeData/097870/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	160730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-70	5	-0.93	208044780	28086	102.85	7490	7490	7370	9750	5250	7500	7407.25	1.20	0	26	7653	7576	7493	7416	7333	7615	7455	42	2250	500	5550	10	1	8490000	631	49.87	0.84	06	0.33	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	4.88	N	097870	500	42 억		102077	N	N	0	N	00	N
3	20240329	150733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-100	5	-1.33	202682030	27362	100.20	7490	7490	7370	9750	5250	7500	7407.26	1.20	0	68	7653	7576	7493	7416	7333	7615	7455	42	2250	500	5550	10	1	8490000	628	49.66	0.83	06	0.32	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	4.88	N	097870	500	42 억		102077	N	N	0	N	00	N
4	20240329	140728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-110	5	-1.47	189559350	25589	93.71	7490	7490	7370	9750	5250	7500	7407.66	1.20	0	482	7653	7576	7493	7416	7333	7615	7455	42	2250	500	5550	10	1	8490000	627	49.60	0.83	06	0.30	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	4.88	N	097870	500	42 억		102077	N	N	0	N	00	N
5	20240329	130719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-70	5	-0.93	162661020	21952	80.39	7490	7490	7370	9750	5250	7500	7409.64	1.20	0	102	7653	7576	7493	7416	7333	7615	7455	42	2250	500	5550	10	1	8490000	631	49.87	0.84	06	0.26	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	4.88	N	097870	500	42 억		102077	N	N	0	N	00	N
6	20240329	120726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-90	5	-1.20	131415540	17735	64.95	7490	7490	7370	9750	5250	7500	7409.70	1.20	0	539	7653	7576	7493	7416	7333	7615	7455	42	2250	500	5550	10	1	8490000	629	49.73	0.83	06	0.21	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7250	2.21	20240312	11060	-33.00	20230421	6920	7.08	20231030	4.88	N	097870	500	42 억		102077	N	N	0	N	00	N
7	20240329	110715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-100	5	-1.33	110009380	14844	54.36	7490	7490	7370	9750	5250	7500	7410.73	1.20	0	660	7653	7576	7493	7416	7333	7615	7455	42	2250	500	5550	10	1	8490000	628	49.66	0.83	06	0.17	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	4.88	N	097870	500	42 억		102077	N	N	0	N	00	N
8	20240329	100717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-70	5	-0.93	72908590	9846	36.06	7490	7490	7370	9750	5250	7500	7404.41	1.20	0	1291	7653	7576	7493	7416	7333	7615	7455	42	2250	500	5550	10	1	8490000	631	49.87	0.84	06	0.12	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	4.88	N	097870	500	42 억		102077	N	N	0	N	00	N
9	20240329	090715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-30	5	-0.40	4021370	538	1.97	7490	7490	7430	9750	5250	7500	7472.07	1.20	0	-122	7653	7576	7493	7416	7333	7615	7455	42	2250	500	5550	10	1	8490000	634	50.13	0.84	06	0.01	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	8370	-10.75	20240118	7250	3.03	20240312	11060	-32.46	20230421	6920	7.95	20231030	4.88	N	097870	500	42 억		102077	N	N	0	N	00	N
10	20240328	160722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	50	2	0.67	200339960	26758	104.92	7490	7570	7410	9680	5220	7450	7487.12	1.23	0	-2001	7696	7572	7486	7362	7276	7530	7320	42	2230	500	5510	10	1	8490000	637	50.34	0.84	06	0.32	149.00	8882.00	11060	20230421	-32.19	6920	20231030	8.38	8370	-10.39	20240118	7250	3.45	20240312	11060	-32.19	20230421	6920	8.38	20231030	4.89	N	097870	500	42 억		104079	N	N	0	N	00	N
11	20240328	150723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-10	5	-0.13	192050570	25647	100.56	7490	7570	7410	9680	5220	7450	7488.24	1.23	0	-2663	7696	7572	7486	7362	7276	7530	7320	42	2230	500	5510	10	1	8490000	632	49.93	0.84	06	0.30	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	8370	-11.11	20240118	7250	2.62	20240312	11060	-32.73	20230421	6920	7.51	20231030	4.89	N	097870	500	42 억		104079	N	N	0	N	00	N
12	20240328	140714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	20	2	0.27	107357290	14283	56.01	7490	7570	7410	9680	5220	7450	7516.48	1.23	0	-3833	7696	7572	7486	7362	7276	7530	7320	42	2230	500	5510	10	1	8490000	634	50.13	0.84	06	0.17	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	8370	-10.75	20240118	7250	3.03	20240312	11060	-32.46	20230421	6920	7.95	20231030	4.89	N	097870	500	42 억		104079	N	N	0	N	00	N
13	20240328	130712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	60	2	0.81	96137240	12782	50.12	7490	7570	7410	9680	5220	7450	7521.35	1.23	0	-3781	7696	7572	7486	7362	7276	7530	7320	42	2230	500	5510	10	1	8490000	638	50.40	0.85	06	0.15	149.00	8882.00	11060	20230421	-32.10	6920	20231030	8.53	8370	-10.27	20240118	7250	3.59	20240312	11060	-32.10	20230421	6920	8.53	20231030	4.89	N	097870	500	42 억		104079	N	N	0	N	00	N
14	20240328	120717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	100	2	1.34	85245110	11328	44.42	7490	7570	7410	9680	5220	7450	7525.24	1.23	0	-3244	7696	7572	7486	7362	7276	7530	7320	42	2230	500	5510	10	1	8490000	641	50.67	0.85	06	0.13	149.00	8882.00	11060	20230421	-31.74	6920	20231030	9.10	8370	-9.80	20240118	7250	4.14	20240312	11060	-31.74	20230421	6920	9.10	20231030	4.89	N	097870	500	42 억		104079	N	N	0	N	00	N
15	20240328	110717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	70	2	0.94	78846220	10478	41.09	7490	7570	7410	9680	5220	7450	7525.00	1.23	0	-2976	7696	7572	7486	7362	7276	7530	7320	42	2230	500	5510	10	1	8490000	638	50.47	0.85	06	0.12	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	8370	-10.16	20240118	7250	3.72	20240312	11060	-32.01	20230421	6920	8.67	20231030	4.89	N	097870	500	42 억		104079	N	N	0	N	00	N
16	20240328	100710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	70	2	0.94	34938830	4666	18.30	7490	7520	7410	9680	5220	7450	7488.04	1.23	0	-1791	7696	7572	7486	7362	7276	7530	7320	42	2230	500	5510	10	1	8490000	638	50.47	0.85	06	0.05	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	8370	-10.16	20240118	7250	3.72	20240312	11060	-32.01	20230421	6920	8.67	20231030	4.89	N	097870	500	42 억		104079	N	N	0	N	00	N
17	20240328	090729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	30	2	0.40	3108780	417	1.64	7490	7490	7440	9680	5220	7450	7455.23	1.23	0	-268	7696	7572	7486	7362	7276	7530	7320	42	2230	500	5510	10	1	8490000	635	50.20	0.84	06	0.00	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	8370	-10.63	20240118	7250	3.17	20240312	11060	-32.37	20230421	6920	8.09	20231030	4.89	N	097870	500	42 억		104079	N	N	0	N	00	N
18	20240327	160726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-120	5	-1.59	190157210	25345	66.94	7570	7610	7400	9840	5300	7570	7503.69	1.26	0	-2850	7736	7652	7606	7522	7476	7630	7500	42	2270	500	5600	10	1	8490000	633	50.00	0.84	06	0.30	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	8370	-10.99	20240118	7250	2.76	20240312	11060	-32.64	20230421	6920	7.66	20231030	4.99	N	097870	500	42 억		106921	N	N	0	N	00	N
19	20240327	150727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	-120	5	-1.59	175487120	23376	61.74	7570	7610	7400	9840	5300	7570	7507.15	1.26	0	-3079	7736	7652	7606	7522	7476	7630	7500	42	2270	500	5600	10	1	8490000	633	50.00	0.84	06	0.28	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	8370	-10.99	20240118	7250	2.76	20240312	11060	-32.64	20230421	6920	7.66	20231030	4.99	N	097870	500	42 억		106921	N	N	0	N	00	N
20	20240327	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-70	5	-0.92	159717100	21264	56.16	7570	7610	7400	9840	5300	7570	7511.15	1.26	0	-3783	7736	7652	7606	7522	7476	7630	7500	42	2270	500	5600	10	1	8490000	637	50.34	0.84	06	0.25	149.00	8882.00	11060	20230421	-32.19	6920	20231030	8.38	8370	-10.39	20240118	7250	3.45	20240312	11060	-32.19	20230421	6920	8.38	20231030	4.99	N	097870	500	42 억		106921	N	N	0	N	00	N
21	20240327	130727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-90	5	-1.19	154181250	20523	54.20	7570	7610	7400	9840	5300	7570	7512.61	1.26	0	-3717	7736	7652	7606	7522	7476	7630	7500	42	2270	500	5600	10	1	8490000	635	50.20	0.84	06	0.24	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	8370	-10.63	20240118	7250	3.17	20240312	11060	-32.37	20230421	6920	8.09	20231030	4.99	N	097870	500	42 억		106921	N	N	0	N	00	N
22	20240327	120729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-70	5	-0.92	96149300	12749	33.67	7570	7610	7490	9840	5300	7570	7541.71	1.26	0	-3649	7736	7652	7606	7522	7476	7630	7500	42	2270	500	5600	10	1	8490000	637	50.34	0.84	06	0.15	149.00	8882.00	11060	20230421	-32.19	6920	20231030	8.38	8370	-10.39	20240118	7250	3.45	20240312	11060	-32.19	20230421	6920	8.38	20231030	4.99	N	097870	500	42 억		106921	N	N	0	N	00	N
23	20240327	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	-20	5	-0.26	58208720	7697	20.33	7570	7610	7540	9840	5300	7570	7562.52	1.26	0	-2281	7736	7652	7606	7522	7476	7630	7500	42	2270	500	5600	10	1	8490000	641	50.67	0.85	06	0.09	149.00	8882.00	11060	20230421	-31.74	6920	20231030	9.10	8370	-9.80	20240118	7250	4.14	20240312	11060	-31.74	20230421	6920	9.10	20231030	4.99	N	097870	500	42 억		106921	N	N	0	N	00	N
24	20240327	100721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	-10	5	-0.13	23292670	3079	8.13	7570	7610	7540	9840	5300	7570	7565.01	1.26	0	-759	7736	7652	7606	7522	7476	7630	7500	42	2270	500	5600	10	1	8490000	642	50.74	0.85	06	0.04	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	8370	-9.68	20240118	7250	4.28	20240312	11060	-31.65	20230421	6920	9.25	20231030	4.99	N	097870	500	42 억		106921	N	N	0	N	00	N
25	20240327	090727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	-20	5	-0.26	6228600	823	2.17	7570	7570	7550	9840	5300	7570	7568.17	1.26	0	-391	7736	7652	7606	7522	7476	7630	7500	42	2270	500	5600	10	1	8490000	641	50.67	0.85	06	0.01	149.00	8882.00	11060	20230421	-31.74	6920	20231030	9.10	8370	-9.80	20240118	7250	4.14	20240312	11060	-31.74	20230421	6920	9.10	20231030	4.99	N	097870	500	42 억		106921	N	N	0	N	00	N
26	20240326	160620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	-140	5	-1.82	288070050	37847	40.01	7650	7690	7560	10020	5400	7710	7611.61	1.29	0	-2971	7863	7786	7663	7586	7463	7825	7625	42	2310	500	5700	10	1	8490000	643	50.81	0.85	06	0.45	149.00	8882.00	11060	20230421	-31.56	6920	20231030	9.39	8370	-9.56	20240118	7250	4.41	20240312	11060	-31.56	20230421	6920	9.39	20231030	4.98	N	097870	500	42 억		109853	N	N	0	N	00	N
27	20240326	150717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-110	5	-1.43	265058260	34808	36.80	7650	7690	7560	10020	5400	7710	7614.78	1.29	0	-3151	7863	7786	7663	7586	7463	7825	7625	42	2310	500	5700	10	1	8490000	645	51.01	0.86	06	0.41	149.00	8882.00	11060	20230421	-31.28	6920	20231030	9.83	8370	-9.20	20240118	7250	4.83	20240312	11060	-31.28	20230421	6920	9.83	20231030	4.98	N	097870	500	42 억		109853	N	N	0	N	00	N
28	20240326	140713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-90	5	-1.17	236095420	30992	32.77	7650	7690	7570	10020	5400	7710	7617.86	1.29	0	-2420	7863	7786	7663	7586	7463	7825	7625	42	2310	500	5700	10	1	8490000	647	51.14	0.86	06	0.37	149.00	8882.00	11060	20230421	-31.10	6920	20231030	10.12	8370	-8.96	20240118	7250	5.10	20240312	11060	-31.10	20230421	6920	10.12	20231030	4.98	N	097870	500	42 억		109853	N	N	0	N	00	N
29	20240326	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	-130	5	-1.69	217698880	28567	30.20	7650	7690	7580	10020	5400	7710	7620.55	1.29	0	-2547	7863	7786	7663	7586	7463	7825	7625	42	2310	500	5700	10	1	8490000	644	50.87	0.85	06	0.34	149.00	8882.00	11060	20230421	-31.46	6920	20231030	9.54	8370	-9.44	20240118	7250	4.55	20240312	11060	-31.46	20230421	6920	9.54	20231030	4.98	N	097870	500	42 억		109853	N	N	0	N	00	N
30	20240326	120712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-90	5	-1.17	177246210	23250	24.58	7650	7690	7590	10020	5400	7710	7623.38	1.29	0	669	7863	7786	7663	7586	7463	7825	7625	42	2310	500	5700	10	1	8490000	647	51.14	0.86	06	0.27	149.00	8882.00	11060	20230421	-31.10	6920	20231030	10.12	8370	-8.96	20240118	7250	5.10	20240312	11060	-31.10	20230421	6920	10.12	20231030	4.98	N	097870	500	42 억		109853	N	N	0	N	00	N
31	20240326	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	-80	5	-1.04	161408050	21171	22.38	7650	7690	7590	10020	5400	7710	7623.89	1.29	0	669	7863	7786	7663	7586	7463	7825	7625	42	2310	500	5700	10	1	8490000	648	51.21	0.86	06	0.25	149.00	8882.00	11060	20230421	-31.01	6920	20231030	10.26	8370	-8.84	20240118	7250	5.24	20240312	11060	-31.01	20230421	6920	10.26	20231030	4.98	N	097870	500	42 억		109853	N	N	0	N	00	N
32	20240326	100716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7610	-100	5	-1.30	120542040	15809	16.71	7650	7690	7590	10020	5400	7710	7624.74	1.29	0	1953	7863	7786	7663	7586	7463	7825	7625	42	2310	500	5700	10	1	8490000	646	51.07	0.86	06	0.19	149.00	8882.00	11060	20230421	-31.19	6920	20231030	9.97	8370	-9.08	20240118	7250	4.97	20240312	11060	-31.19	20230421	6920	9.97	20231030	4.98	N	097870	500	42 억		109853	N	N	0	N	00	N
33	20240326	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7660	-50	5	-0.65	34855760	4562	4.82	7650	7690	7620	10020	5400	7710	7640.00	1.29	0	-72	7863	7786	7663	7586	7463	7825	7625	42	2310	500	5700	10	1	8490000	650	51.41	0.86	06	0.05	149.00	8882.00	11060	20230421	-30.74	6920	20231030	10.69	8370	-8.48	20240118	7250	5.66	20240312	11060	-30.74	20230421	6920	10.69	20231030	4.98	N	097870	500	42 억		109853	N	N	0	N	00	N
34	20240325	160739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	150	2	1.98	711043030	92947	330.60	7600	7740	7540	9820	5300	7560	7649.90	1.25	0	3693	7693	7626	7513	7446	7333	7660	7480	42	2260	500	5590	10	1	8490000	655	51.74	0.87	06	1.09	149.00	8882.00	11060	20230421	-30.29	6920	20231030	11.42	8370	-7.89	20240118	7250	6.34	20240312	11060	-30.29	20230421	6920	11.42	20231030	5.04	N	097870	500	42 억		105890	N	N	0	N	00	N
35	20240325	150742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	120	2	1.59	651776500	85255	303.24	7600	7740	7540	9820	5300	7560	7645.03	1.25	0	3688	7693	7626	7513	7446	7333	7660	7480	42	2260	500	5590	10	1	8490000	652	51.54	0.86	06	1.00	149.00	8882.00	11060	20230421	-30.56	6920	20231030	10.98	8370	-8.24	20240118	7250	5.93	20240312	11060	-30.56	20230421	6920	10.98	20231030	5.04	N	097870	500	42 억		105890	N	N	0	N	00	N
36	20240325	140739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	140	2	1.85	557424050	72972	259.55	7600	7740	7540	9820	5300	7560	7638.88	1.25	0	3392	7693	7626	7513	7446	7333	7660	7480	42	2260	500	5590	10	1	8490000	654	51.68	0.87	06	0.86	149.00	8882.00	11060	20230421	-30.38	6920	20231030	11.27	8370	-8.00	20240118	7250	6.21	20240312	11060	-30.38	20230421	6920	11.27	20231030	5.04	N	097870	500	42 억		105890	N	N	0	N	00	N
37	20240325	130741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	160	2	2.12	392504300	51493	183.15	7600	7740	7540	9820	5300	7560	7622.48	1.25	0	6259	7693	7626	7513	7446	7333	7660	7480	42	2260	500	5590	10	1	8490000	655	51.81	0.87	06	0.61	149.00	8882.00	11060	20230421	-30.20	6920	20231030	11.56	8370	-7.77	20240118	7250	6.48	20240312	11060	-30.20	20230421	6920	11.56	20231030	5.04	N	097870	500	42 억		105890	N	N	0	N	00	N
38	20240325	120743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	0	3	0.00	213818560	28106	99.97	7600	7660	7540	9820	5300	7560	7607.59	1.25	0	-5108	7693	7626	7513	7446	7333	7660	7480	42	2260	500	5590	10	1	8490000	642	50.74	0.85	06	0.33	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	8370	-9.68	20240118	7250	4.28	20240312	11060	-31.65	20230421	6920	9.25	20231030	5.04	N	097870	500	42 억		105890	N	N	0	N	00	N
39	20240325	110741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	20	2	0.26	177700730	23337	83.01	7600	7660	7540	9820	5300	7560	7614.56	1.25	0	-4581	7693	7626	7513	7446	7333	7660	7480	42	2260	500	5590	10	1	8490000	644	50.87	0.85	06	0.27	149.00	8882.00	11060	20230421	-31.46	6920	20231030	9.54	8370	-9.44	20240118	7250	4.55	20240312	11060	-31.46	20230421	6920	9.54	20231030	5.04	N	097870	500	42 억		105890	N	N	0	N	00	N
40	20240325	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	90	2	1.19	113598650	14916	53.05	7600	7660	7540	9820	5300	7560	7615.91	1.25	0	-5986	7693	7626	7513	7446	7333	7660	7480	42	2260	500	5590	10	1	8490000	649	51.34	0.86	06	0.18	149.00	8882.00	11060	20230421	-30.83	6920	20231030	10.55	8370	-8.60	20240118	7250	5.52	20240312	11060	-30.83	20230421	6920	10.55	20231030	5.04	N	097870	500	42 억		105890	N	N	0	N	00	N
41	20240325	090744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	0	3	0.00	29962310	3944	14.03	7600	7620	7540	9820	5300	7560	7596.98	1.25	0	-2949	7693	7626	7513	7446	7333	7660	7480	42	2260	500	5590	10	1	8490000	642	50.74	0.85	06	0.05	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	8370	-9.68	20240118	7250	4.28	20240312	11060	-31.65	20230421	6920	9.25	20231030	5.04	N	097870	500	42 억		105890	N	N	0	N	00	N
42	20240322	160741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	120	2	1.61	210579220	28102	139.62	7420	7580	7400	9670	5210	7440	7493.38	1.27	0	-2102	7520	7480	7430	7390	7340	7500	7410	42	2230	500	5500	10	1	8490000	642	50.74	0.85	06	0.33	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	8370	-9.68	20240118	7250	4.28	20240312	11060	-31.65	20230421	6920	9.25	20231030	5.07	N	097870	500	42 억		107988	N	N	0	N	00	N
43	20240322	150743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	110	2	1.48	192505110	25703	127.70	7420	7580	7400	9670	5210	7440	7489.60	1.27	0	-1545	7520	7480	7430	7390	7340	7500	7410	42	2230	500	5500	10	1	8490000	641	50.67	0.85	06	0.30	149.00	8882.00	11060	20230421	-31.74	6920	20231030	9.10	8370	-9.80	20240118	7250	4.14	20240312	11060	-31.74	20230421	6920	9.10	20231030	5.07	N	097870	500	42 억		107988	N	N	0	N	00	N
44	20240322	140736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	120	2	1.61	164861450	22026	109.44	7420	7580	7400	9670	5210	7440	7484.86	1.27	0	421	7520	7480	7430	7390	7340	7500	7410	42	2230	500	5500	10	1	8490000	642	50.74	0.85	06	0.26	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	8370	-9.68	20240118	7250	4.28	20240312	11060	-31.65	20230421	6920	9.25	20231030	5.07	N	097870	500	42 억		107988	N	N	0	N	00	N
45	20240322	130739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	50	2	0.67	130034450	17406	86.48	7420	7560	7400	9670	5210	7440	7470.67	1.27	0	576	7520	7480	7430	7390	7340	7500	7410	42	2230	500	5500	10	1	8490000	636	50.27	0.84	06	0.21	149.00	8882.00	11060	20230421	-32.28	6920	20231030	8.24	8370	-10.51	20240118	7250	3.31	20240312	11060	-32.28	20230421	6920	8.24	20231030	5.07	N	097870	500	42 억		107988	N	N	0	N	00	N
46	20240322	120734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	50	2	0.67	97246800	13037	64.77	7420	7500	7400	9670	5210	7440	7459.29	1.27	0	1986	7520	7480	7430	7390	7340	7500	7410	42	2230	500	5500	10	1	8490000	636	50.27	0.84	06	0.15	149.00	8882.00	11060	20230421	-32.28	6920	20231030	8.24	8370	-10.51	20240118	7250	3.31	20240312	11060	-32.28	20230421	6920	8.24	20231030	5.07	N	097870	500	42 억		107988	N	N	0	N	00	N
47	20240322	110742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	30	2	0.40	91012550	12203	60.63	7420	7500	7400	9670	5210	7440	7458.21	1.27	0	1895	7520	7480	7430	7390	7340	7500	7410	42	2230	500	5500	10	1	8490000	634	50.13	0.84	06	0.14	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	8370	-10.75	20240118	7250	3.03	20240312	11060	-32.46	20230421	6920	7.95	20231030	5.07	N	097870	500	42 억		107988	N	N	0	N	00	N
48	20240322	100735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	30	2	0.40	33229250	4461	22.16	7420	7480	7400	9670	5210	7440	7448.83	1.27	0	-766	7520	7480	7430	7390	7340	7500	7410	42	2230	500	5500	10	1	8490000	634	50.13	0.84	06	0.05	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	8370	-10.75	20240118	7250	3.03	20240312	11060	-32.46	20230421	6920	7.95	20231030	5.07	N	097870	500	42 억		107988	N	N	0	N	00	N
49	20240322	090733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-30	5	-0.40	2457840	332	1.65	7420	7420	7400	9670	5210	7440	7403.13	1.27	0	-61	7520	7480	7430	7390	7340	7500	7410	42	2230	500	5500	10	1	8490000	629	49.73	0.83	06	0.00	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7250	2.21	20240312	11060	-33.00	20230421	6920	7.08	20231030	5.07	N	097870	500	42 억		107988	N	N	0	N	00	N
50	20240321	160740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	50	2	0.68	149363060	20127	103.15	7380	7470	7380	9600	5180	7390	7421.03	1.19	0	7052	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5460	10	1	8490000	632	49.93	0.84	06	0.24	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	8370	-11.11	20240118	7250	2.62	20240312	11060	-32.73	20230421	6920	7.51	20231030	5.08	N	097870	500	42 억		100980	N	N	0	N	00	N
51	20240321	150736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	60	2	0.81	144764130	19509	99.98	7380	7470	7380	9600	5180	7390	7420.38	1.19	0	7219	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5460	10	1	8490000	633	50.00	0.84	06	0.23	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	8370	-10.99	20240118	7250	2.76	20240312	11060	-32.64	20230421	6920	7.66	20231030	5.08	N	097870	500	42 억		100980	N	N	0	N	00	N
52	20240321	140736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	50	2	0.68	139924390	18858	96.65	7380	7470	7380	9600	5180	7390	7419.90	1.19	0	7544	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5460	10	1	8490000	632	49.93	0.84	06	0.22	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	8370	-11.11	20240118	7250	2.62	20240312	11060	-32.73	20230421	6920	7.51	20231030	5.08	N	097870	500	42 억		100980	N	N	0	N	00	N
53	20240321	130723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	40	2	0.54	106854710	14392	73.76	7380	7470	7380	9600	5180	7390	7424.60	1.19	0	5054	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5460	10	1	8490000	631	49.87	0.84	06	0.17	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	5.08	N	097870	500	42 억		100980	N	N	0	N	00	N
54	20240321	120736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	10	2	0.14	97903850	13185	67.57	7380	7470	7380	9600	5180	7390	7425.40	1.19	0	4601	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.16	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	5.08	N	097870	500	42 억		100980	N	N	0	N	00	N
55	20240321	110733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	40	2	0.54	82522030	11109	56.93	7380	7470	7380	9600	5180	7390	7428.40	1.19	0	3984	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5460	10	1	8490000	631	49.87	0.84	06	0.13	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	5.08	N	097870	500	42 억		100980	N	N	0	N	00	N
56	20240321	100738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	40	2	0.54	31838280	4297	22.02	7380	7440	7380	9600	5180	7390	7409.43	1.19	0	1211	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5460	10	1	8490000	631	49.87	0.84	06	0.05	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	5.08	N	097870	500	42 억		100980	N	N	0	N	00	N
57	20240321	090740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	40	2	0.54	6016870	814	4.17	7380	7440	7380	9600	5180	7390	7391.74	1.19	0	-25	7516	7452	7396	7332	7276	7425	7305	42	2210	500	5460	10	1	8490000	631	49.87	0.84	06	0.01	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	5.08	N	097870	500	42 억		100980	N	N	0	N	00	N
58	20240320	160729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-50	5	-0.67	143691190	19442	37.32	7430	7460	7340	9670	5210	7440	7390.76	1.19	0	-411	7606	7522	7416	7332	7226	7535	7345	42	2230	500	5500	10	1	8490000	627	49.60	0.83	06	0.23	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.11	N	097870	500	42 억		101350	N	N	0	N	00	N
59	20240320	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-70	5	-0.94	136936660	18527	35.56	7430	7460	7340	9670	5210	7440	7391.19	1.19	0	-392	7606	7522	7416	7332	7226	7535	7345	42	2230	500	5500	10	1	8490000	626	49.46	0.83	06	0.22	149.00	8882.00	11060	20230421	-33.36	6920	20231030	6.50	8370	-11.95	20240118	7250	1.66	20240312	11060	-33.36	20230421	6920	6.50	20231030	5.11	N	097870	500	42 억		101350	N	N	0	N	00	N
60	20240320	140736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-60	5	-0.81	113773570	15388	29.54	7430	7460	7340	9670	5210	7440	7393.66	1.19	0	-390	7606	7522	7416	7332	7226	7535	7345	42	2230	500	5500	10	1	8490000	627	49.53	0.83	06	0.18	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	8370	-11.83	20240118	7250	1.79	20240312	11060	-33.27	20230421	6920	6.65	20231030	5.11	N	097870	500	42 억		101350	N	N	0	N	00	N
61	20240320	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-50	5	-0.67	106412290	14391	27.62	7430	7460	7340	9670	5210	7440	7394.36	1.19	0	-537	7606	7522	7416	7332	7226	7535	7345	42	2230	500	5500	10	1	8490000	627	49.60	0.83	06	0.17	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.11	N	097870	500	42 억		101350	N	N	0	N	00	N
62	20240320	120728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-60	5	-0.81	86561770	11700	22.46	7430	7460	7340	9670	5210	7440	7398.44	1.19	0	-639	7606	7522	7416	7332	7226	7535	7345	42	2230	500	5500	10	1	8490000	627	49.53	0.83	06	0.14	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	8370	-11.83	20240118	7250	1.79	20240312	11060	-33.27	20230421	6920	6.65	20231030	5.11	N	097870	500	42 억		101350	N	N	0	N	00	N
63	20240320	110730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-40	5	-0.54	60354180	8147	15.64	7430	7460	7340	9670	5210	7440	7408.15	1.19	0	-1323	7606	7522	7416	7332	7226	7535	7345	42	2230	500	5500	10	1	8490000	628	49.66	0.83	06	0.10	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	5.11	N	097870	500	42 억		101350	N	N	0	N	00	N
64	20240320	100726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-10	5	-0.13	49800930	6723	12.90	7430	7460	7340	9670	5210	7440	7407.55	1.19	0	-1028	7606	7522	7416	7332	7226	7535	7345	42	2230	500	5500	10	1	8490000	631	49.87	0.84	06	0.08	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	5.11	N	097870	500	42 억		101350	N	N	0	N	00	N
65	20240320	090728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-40	5	-0.54	4168900	562	1.08	7430	7430	7400	9670	5210	7440	7417.97	1.19	0	-53	7606	7522	7416	7332	7226	7535	7345	42	2230	500	5500	10	1	8490000	628	49.66	0.83	06	0.01	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	5.11	N	097870	500	42 억		101350	N	N	0	N	00	N
66	20240319	160720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	0	3	0.00	383542840	52086	360.58	7440	7500	7310	9670	5210	7440	7363.59	1.02	0	14757	7560	7500	7410	7350	7260	7530	7380	42	2230	500	5500	10	1	8490000	632	49.93	0.84	06	0.61	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	8370	-11.11	20240118	7250	2.62	20240312	11060	-32.73	20230421	6920	7.51	20231030	5.11	N	097870	500	42 억		86261	N	N	0	N	00	N
67	20240319	150730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-40	5	-0.54	376755790	51169	354.23	7440	7500	7310	9670	5210	7440	7362.97	1.02	0	14793	7560	7500	7410	7350	7260	7530	7380	42	2230	500	5500	10	1	8490000	628	49.66	0.83	06	0.60	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	5.11	N	097870	500	42 억		86261	N	N	0	N	00	N
68	20240319	140730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-60	5	-0.81	360063140	48906	338.57	7440	7500	7310	9670	5210	7440	7362.35	1.02	0	14954	7560	7500	7410	7350	7260	7530	7380	42	2230	500	5500	10	1	8490000	627	49.53	0.83	06	0.58	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	8370	-11.83	20240118	7250	1.79	20240312	11060	-33.27	20230421	6920	6.65	20231030	5.11	N	097870	500	42 억		86261	N	N	0	N	00	N
69	20240319	130701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	-80	5	-1.08	328419310	44621	308.90	7440	7500	7310	9670	5210	7440	7360.20	1.02	0	14999	7560	7500	7410	7350	7260	7530	7380	42	2230	500	5500	10	1	8490000	625	49.40	0.83	06	0.53	149.00	8882.00	11060	20230421	-33.45	6920	20231030	6.36	8370	-12.07	20240118	7250	1.52	20240312	11060	-33.45	20230421	6920	6.36	20231030	5.11	N	097870	500	42 억		86261	N	N	0	N	00	N
70	20240319	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-40	5	-0.54	112013420	15101	104.54	7440	7500	7360	9670	5210	7440	7417.62	1.02	0	490	7560	7500	7410	7350	7260	7530	7380	42	2230	500	5500	10	1	8490000	628	49.66	0.83	06	0.18	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	5.11	N	097870	500	42 억		86261	N	N	0	N	00	N
71	20240319	110726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-10	5	-0.13	66354740	8939	61.88	7440	7500	7360	9670	5210	7440	7423.06	1.02	0	-296	7560	7500	7410	7350	7260	7530	7380	42	2230	500	5500	10	1	8490000	631	49.87	0.84	06	0.11	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	5.11	N	097870	500	42 억		86261	N	N	0	N	00	N
72	20240319	100728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	30	2	0.40	30716190	4123	28.54	7440	7500	7420	9670	5210	7440	7449.96	1.02	0	-265	7560	7500	7410	7350	7260	7530	7380	42	2230	500	5500	10	1	8490000	634	50.13	0.84	06	0.05	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	8370	-10.75	20240118	7250	3.03	20240312	11060	-32.46	20230421	6920	7.95	20231030	5.11	N	097870	500	42 억		86261	N	N	0	N	00	N
73	20240319	090728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	40	2	0.54	16547550	2225	15.40	7440	7480	7420	9670	5210	7440	7437.10	1.02	0	-130	7560	7500	7410	7350	7260	7530	7380	42	2230	500	5500	10	1	8490000	635	50.20	0.84	06	0.03	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	8370	-10.63	20240118	7250	3.17	20240312	11060	-32.37	20230421	6920	8.09	20231030	5.11	N	097870	500	42 억		86261	N	N	0	N	00	N
74	20240318	160723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	60	2	0.81	106961610	14411	62.53	7320	7470	7320	9590	5170	7380	7422.22	1.02	0	-605	7540	7460	7400	7320	7260	7500	7360	42	2210	500	5460	10	1	8490000	632	49.93	0.84	06	0.17	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	8370	-11.11	20240118	7250	2.62	20240312	11060	-32.73	20230421	6920	7.51	20231030	5.12	N	097870	500	42 억		86859	N	N	0	N	00	N
75	20240318	150724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	40	2	0.54	98789080	13312	57.77	7320	7470	7320	9590	5170	7380	7421.05	1.02	0	-622	7540	7460	7400	7320	7260	7500	7360	42	2210	500	5460	10	1	8490000	630	49.80	0.84	06	0.16	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7250	2.34	20240312	11060	-32.91	20230421	6920	7.23	20231030	5.12	N	097870	500	42 억		86859	N	N	0	N	00	N
76	20240318	140725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	60	2	0.81	82298750	11089	48.12	7320	7470	7320	9590	5170	7380	7421.66	1.02	0	-774	7540	7460	7400	7320	7260	7500	7360	42	2210	500	5460	10	1	8490000	632	49.93	0.84	06	0.13	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	8370	-11.11	20240118	7250	2.62	20240312	11060	-32.73	20230421	6920	7.51	20231030	5.12	N	097870	500	42 억		86859	N	N	0	N	00	N
77	20240318	130723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	70	2	0.95	64206190	8661	37.58	7320	7450	7320	9590	5170	7380	7413.25	1.02	0	31	7540	7460	7400	7320	7260	7500	7360	42	2210	500	5460	10	1	8490000	633	50.00	0.84	06	0.10	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	8370	-10.99	20240118	7250	2.76	20240312	11060	-32.64	20230421	6920	7.66	20231030	5.12	N	097870	500	42 억		86859	N	N	0	N	00	N
78	20240318	120720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	30	2	0.41	44518630	6013	26.09	7320	7440	7320	9590	5170	7380	7403.73	1.02	0	112	7540	7460	7400	7320	7260	7500	7360	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.07	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7250	2.21	20240312	11060	-33.00	20230421	6920	7.08	20231030	5.12	N	097870	500	42 억		86859	N	N	0	N	00	N
79	20240318	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	30	2	0.41	42618260	5757	24.98	7320	7440	7320	9590	5170	7380	7402.86	1.02	0	198	7540	7460	7400	7320	7260	7500	7360	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.07	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7250	2.21	20240312	11060	-33.00	20230421	6920	7.08	20231030	5.12	N	097870	500	42 억		86859	N	N	0	N	00	N
80	20240318	100723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	30	2	0.41	25280610	3418	14.83	7320	7440	7320	9590	5170	7380	7396.32	1.02	0	199	7540	7460	7400	7320	7260	7500	7360	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.04	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7250	2.21	20240312	11060	-33.00	20230421	6920	7.08	20231030	5.12	N	097870	500	42 억		86859	N	N	0	N	00	N
81	20240318	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	60	2	0.81	9348540	1266	5.49	7320	7440	7320	9590	5170	7380	7384.31	1.02	0	415	7540	7460	7400	7320	7260	7500	7360	42	2210	500	5460	10	1	8490000	632	49.93	0.84	06	0.01	149.00	8882.00	11060	20230421	-32.73	6920	20231030	7.51	8370	-11.11	20240118	7250	2.62	20240312	11060	-32.73	20230421	6920	7.51	20231030	5.12	N	097870	500	42 억		86859	N	N	0	N	00	N
82	20240315	160716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-30	5	-0.40	169572330	22882	112.33	7340	7480	7340	9630	5190	7410	7410.73	1.00	0	1777	7476	7442	7386	7352	7296	7415	7325	42	2220	500	5480	10	1	8490000	627	49.53	0.83	06	0.27	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	8370	-11.83	20240118	7250	1.79	20240312	11060	-33.27	20230421	6920	6.65	20231030	5.07	N	097870	500	42 억		85134	N	N	0	N	00	N
83	20240315	150651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	10	2	0.13	154332420	20817	102.19	7340	7480	7340	9630	5190	7410	7413.77	1.00	0	1939	7476	7442	7386	7352	7296	7415	7325	42	2220	500	5480	10	1	8490000	630	49.80	0.84	06	0.25	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7250	2.34	20240312	11060	-32.91	20230421	6920	7.23	20231030	5.07	N	097870	500	42 억		85134	N	N	0	N	00	N
84	20240315	140638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	20	2	0.27	137107430	18485	90.75	7340	7480	7340	9630	5190	7410	7417.23	1.00	0	2125	7476	7442	7386	7352	7296	7415	7325	42	2220	500	5480	10	1	8490000	631	49.87	0.84	06	0.22	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	5.07	N	097870	500	42 억		85134	N	N	0	N	00	N
85	20240315	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	10	2	0.13	106032690	14308	70.24	7340	7480	7340	9630	5190	7410	7410.73	1.00	0	1217	7476	7442	7386	7352	7296	7415	7325	42	2220	500	5480	10	1	8490000	630	49.80	0.84	06	0.17	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7250	2.34	20240312	11060	-32.91	20230421	6920	7.23	20231030	5.07	N	097870	500	42 억		85134	N	N	0	N	00	N
86	20240315	120717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	20	2	0.27	97920010	13215	64.87	7340	7480	7340	9630	5190	7410	7409.76	1.00	0	1222	7476	7442	7386	7352	7296	7415	7325	42	2220	500	5480	10	1	8490000	631	49.87	0.84	06	0.16	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7250	2.48	20240312	11060	-32.82	20230421	6920	7.37	20231030	5.07	N	097870	500	42 억		85134	N	N	0	N	00	N
87	20240315	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	40	2	0.54	83224620	11234	55.15	7340	7480	7340	9630	5190	7410	7408.28	1.00	0	1685	7476	7442	7386	7352	7296	7415	7325	42	2220	500	5480	10	1	8490000	633	50.00	0.84	06	0.13	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	8370	-10.99	20240118	7250	2.76	20240312	11060	-32.64	20230421	6920	7.66	20231030	5.07	N	097870	500	42 억		85134	N	N	0	N	00	N
88	20240315	100715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-40	5	-0.54	45960950	6225	30.56	7340	7420	7340	9630	5190	7410	7383.29	1.00	0	-1440	7476	7442	7386	7352	7296	7415	7325	42	2220	500	5480	10	1	8490000	626	49.46	0.83	06	0.07	149.00	8882.00	11060	20230421	-33.36	6920	20231030	6.50	8370	-11.95	20240118	7250	1.66	20240312	11060	-33.36	20230421	6920	6.50	20231030	5.07	N	097870	500	42 억		85134	N	N	0	N	00	N
89	20240315	090720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-40	5	-0.54	4979890	677	3.32	7340	7420	7340	9630	5190	7410	7355.82	1.00	0	-22	7476	7442	7386	7352	7296	7415	7325	42	2220	500	5480	10	1	8490000	626	49.46	0.83	06	0.01	149.00	8882.00	11060	20230421	-33.36	6920	20231030	6.50	8370	-11.95	20240118	7250	1.66	20240312	11060	-33.36	20230421	6920	6.50	20231030	5.07	N	097870	500	42 억		85134	N	N	0	N	00	N
90	20240314	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	20	2	0.27	150189990	20361	71.97	7420	7420	7330	9600	5180	7390	7376.32	1.03	0	-2461	7543	7466	7383	7306	7223	7425	7265	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.24	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7250	2.21	20240312	11060	-33.00	20230421	6920	7.08	20231030	5.10	N	097870	500	42 억		87595	N	N	0	N	00	N
91	20240314	150712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	30	2	0.41	144401430	19580	69.21	7420	7420	7330	9600	5180	7390	7374.95	1.03	0	-2449	7543	7466	7383	7306	7223	7425	7265	42	2210	500	5460	10	1	8490000	630	49.80	0.84	06	0.23	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7250	2.34	20240312	11060	-32.91	20230421	6920	7.23	20231030	5.10	N	097870	500	42 억		87595	N	N	0	N	00	N
92	20240314	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	30	2	0.41	125936360	17090	60.41	7420	7420	7330	9600	5180	7390	7369.01	1.03	0	-2357	7543	7466	7383	7306	7223	7425	7265	42	2210	500	5460	10	1	8490000	630	49.80	0.84	06	0.20	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7250	2.34	20240312	11060	-32.91	20230421	6920	7.23	20231030	5.10	N	097870	500	42 억		87595	N	N	0	N	00	N
93	20240314	130708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	10	2	0.14	98368030	13357	47.21	7420	7420	7330	9600	5180	7390	7364.53	1.03	0	-2351	7543	7466	7383	7306	7223	7425	7265	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.16	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	5.10	N	097870	500	42 억		87595	N	N	0	N	00	N
94	20240314	120709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	-30	5	-0.41	88933820	12080	42.70	7420	7420	7330	9600	5180	7390	7362.07	1.03	0	-2096	7543	7466	7383	7306	7223	7425	7265	42	2210	500	5460	10	1	8490000	625	49.40	0.83	06	0.14	149.00	8882.00	11060	20230421	-33.45	6920	20231030	6.36	8370	-12.07	20240118	7250	1.52	20240312	11060	-33.45	20230421	6920	6.36	20231030	5.10	N	097870	500	42 억		87595	N	N	0	N	00	N
95	20240314	110710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7350	-40	5	-0.54	82178610	11163	39.46	7420	7420	7330	9600	5180	7390	7361.70	1.03	0	-2214	7543	7466	7383	7306	7223	7425	7265	42	2210	500	5460	10	1	8490000	624	49.33	0.83	06	0.13	149.00	8882.00	11060	20230421	-33.54	6920	20231030	6.21	8370	-12.19	20240118	7250	1.38	20240312	11060	-33.54	20230421	6920	6.21	20231030	5.10	N	097870	500	42 억		87595	N	N	0	N	00	N
96	20240314	100715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	0	3	0.00	58466010	7938	28.06	7420	7420	7330	9600	5180	7390	7365.33	1.03	0	-1710	7543	7466	7383	7306	7223	7425	7265	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.09	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.10	N	097870	500	42 억		87595	N	N	0	N	00	N
97	20240314	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	30	2	0.41	1659650	224	0.79	7420	7420	7380	9600	5180	7390	7409.15	1.03	0	-22	7543	7466	7383	7306	7223	7425	7265	42	2210	500	5460	10	1	8490000	630	49.80	0.84	06	0.00	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7250	2.34	20240312	11060	-32.91	20230421	6920	7.23	20231030	5.10	N	097870	500	42 억		87595	N	N	0	N	00	N
98	20240313	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	0	3	0.00	205905340	27919	102.45	7460	7460	7300	9600	5180	7390	7375.10	1.05	0	-1312	7523	7456	7353	7286	7183	7490	7320	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.33	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.21	N	097870	500	42 억		88907	N	N	0	N	00	N
99	20240313	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	20	2	0.27	190470780	25831	94.79	7460	7460	7300	9600	5180	7390	7373.73	1.05	0	-1332	7523	7456	7353	7286	7183	7490	7320	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.30	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7250	2.21	20240312	11060	-33.00	20230421	6920	7.08	20231030	5.21	N	097870	500	42 억		88907	N	N	0	N	00	N
100	20240313	140708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-10	5	-0.14	178241360	24179	88.72	7460	7460	7300	9600	5180	7390	7371.74	1.05	0	-1640	7523	7456	7353	7286	7183	7490	7320	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.28	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	8370	-11.83	20240118	7250	1.79	20240312	11060	-33.27	20230421	6920	6.65	20231030	5.21	N	097870	500	42 억		88907	N	N	0	N	00	N
101	20240313	130710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	0	3	0.00	149321940	20258	74.34	7460	7460	7300	9600	5180	7390	7371.01	1.05	0	1146	7523	7456	7353	7286	7183	7490	7320	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.24	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.21	N	097870	500	42 억		88907	N	N	0	N	00	N
102	20240313	120705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	10	2	0.14	143015650	19405	71.21	7460	7460	7300	9600	5180	7390	7370.04	1.05	0	1920	7523	7456	7353	7286	7183	7490	7320	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.23	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7250	2.07	20240312	11060	-33.09	20230421	6920	6.94	20231030	5.21	N	097870	500	42 억		88907	N	N	0	N	00	N
103	20240313	110703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	30	2	0.41	124061890	16845	61.81	7460	7460	7300	9600	5180	7390	7364.91	1.05	0	2287	7523	7456	7353	7286	7183	7490	7320	42	2210	500	5460	10	1	8490000	630	49.80	0.84	06	0.20	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7250	2.34	20240312	11060	-32.91	20230421	6920	7.23	20231030	5.21	N	097870	500	42 억		88907	N	N	0	N	00	N
104	20240313	100701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-10	5	-0.14	73429610	9989	36.65	7460	7460	7300	9600	5180	7390	7351.05	1.05	0	586	7523	7456	7353	7286	7183	7490	7320	42	2210	500	5460	10	1	8490000	627	49.53	0.83	06	0.12	149.00	8882.00	11060	20230421	-33.27	6920	20231030	6.65	8370	-11.83	20240118	7250	1.79	20240312	11060	-33.27	20230421	6920	6.65	20231030	5.21	N	097870	500	42 억		88907	N	N	0	N	00	N
105	20240313	090705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	0	3	0.00	2260220	305	1.12	7460	7460	7390	9600	5180	7390	7410.56	1.05	0	-260	7523	7456	7353	7286	7183	7490	7320	42	2210	500	5460	10	1	8490000	627	49.60	0.83	06	0.00	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.21	N	097870	500	42 억		88907	N	N	0	N	00	N
106	20240312	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	50	2	0.68	199141280	27159	68.13	7250	7420	7250	9540	5140	7340	7332.39	1.03	0	1210	7526	7432	7386	7292	7246	7410	7270	42	2200	500	5430	10	1	8490000	627	49.60	0.83	06	0.32	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.26	N	097870	500	42 억		87697	N	N	0	N	00	N
107	20240312	150654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7320	-20	5	-0.27	170731160	23308	58.47	7250	7420	7250	9540	5140	7340	7325.00	1.03	0	3612	7526	7432	7386	7292	7246	7410	7270	42	2200	500	5430	10	1	8490000	621	49.13	0.82	06	0.27	149.00	8882.00	11060	20230421	-33.82	6920	20231030	5.78	8370	-12.54	20240118	7250	0.97	20240312	11060	-33.82	20230421	6920	5.78	20231030	5.26	N	097870	500	42 억		87697	N	N	0	N	00	N
108	20240312	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7320	-20	5	-0.27	152022970	20751	52.06	7250	7420	7250	9540	5140	7340	7326.06	1.03	0	5254	7526	7432	7386	7292	7246	7410	7270	42	2200	500	5430	10	1	8490000	621	49.13	0.82	06	0.24	149.00	8882.00	11060	20230421	-33.82	6920	20231030	5.78	8370	-12.54	20240118	7250	0.97	20240312	11060	-33.82	20230421	6920	5.78	20231030	5.26	N	097870	500	42 억		87697	N	N	0	N	00	N
109	20240312	130625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	50	2	0.68	134098850	18307	45.92	7250	7420	7250	9540	5140	7340	7325.00	1.03	0	5734	7526	7432	7386	7292	7246	7410	7270	42	2200	500	5430	10	1	8490000	627	49.60	0.83	06	0.22	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.26	N	097870	500	42 억		87697	N	N	0	N	00	N
110	20240312	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	50	2	0.68	120964330	16522	41.45	7250	7420	7250	9540	5140	7340	7321.41	1.03	0	5337	7526	7432	7386	7292	7246	7410	7270	42	2200	500	5430	10	1	8490000	627	49.60	0.83	06	0.19	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7250	1.93	20240312	11060	-33.18	20230421	6920	6.79	20231030	5.26	N	097870	500	42 억		87697	N	N	0	N	00	N
111	20240312	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	30	2	0.41	110155300	15060	37.78	7250	7390	7250	9540	5140	7340	7314.43	1.03	0	6041	7526	7432	7386	7292	7246	7410	7270	42	2200	500	5430	10	1	8490000	626	49.46	0.83	06	0.18	149.00	8882.00	11060	20230421	-33.36	6920	20231030	6.50	8370	-11.95	20240118	7250	1.66	20240312	11060	-33.36	20230421	6920	6.50	20231030	5.26	N	097870	500	42 억		87697	N	N	0	N	00	N
112	20240312	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	30	2	0.41	86160220	11799	29.60	7250	7370	7250	9540	5140	7340	7302.33	1.03	0	3887	7526	7432	7386	7292	7246	7410	7270	42	2200	500	5430	10	1	8490000	626	49.46	0.83	06	0.14	149.00	8882.00	11060	20230421	-33.36	6920	20231030	6.50	8370	-11.95	20240118	7250	1.66	20240312	11060	-33.36	20230421	6920	6.50	20231030	5.26	N	097870	500	42 억		87697	N	N	0	N	00	N
113	20240312	090654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	20	2	0.27	51525380	7081	17.76	7250	7360	7250	9540	5140	7340	7276.57	1.03	0	2744	7526	7432	7386	7292	7246	7410	7270	42	2200	500	5430	10	1	8490000	625	49.40	0.83	06	0.08	149.00	8882.00	11060	20230421	-33.45	6920	20231030	6.36	8370	-12.07	20240118	7250	1.52	20240312	11060	-33.45	20230421	6920	6.36	20231030	5.26	N	097870	500	42 억		87697	N	N	0	N	00	N
114	20240311	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7340	-50	5	-0.68	293020590	39631	167.15	7400	7480	7340	9600	5180	7390	7393.73	1.01	0	2364	7616	7502	7446	7332	7276	7475	7305	42	2210	500	5460	10	1	8490000	623	49.26	0.83	06	0.47	149.00	8882.00	11060	20230421	-33.63	6920	20231030	6.07	8370	-12.31	20240118	7340	0.00	20240311	11060	-33.63	20230421	6920	6.07	20231030	5.33	N	097870	500	42 억		85329	N	N	0	N	00	N
115	20240311	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7350	-40	5	-0.54	267844540	36209	152.72	7400	7480	7340	9600	5180	7390	7397.19	1.01	0	2314	7616	7502	7446	7332	7276	7475	7305	42	2210	500	5460	10	1	8490000	624	49.33	0.83	06	0.43	149.00	8882.00	11060	20230421	-33.54	6920	20231030	6.21	8370	-12.19	20240118	7340	0.14	20240311	11060	-33.54	20230421	6920	6.21	20231030	5.33	N	097870	500	42 억		85329	N	N	0	N	00	N
116	20240311	140651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	10	2	0.14	157302050	21202	89.42	7400	7480	7370	9600	5180	7390	7419.30	1.01	0	27	7616	7502	7446	7332	7276	7475	7305	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.25	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7340	0.82	20240307	11060	-33.09	20230421	6920	6.94	20231030	5.33	N	097870	500	42 억		85329	N	N	0	N	00	N
117	20240311	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	10	2	0.14	134013360	18056	76.15	7400	7480	7370	9600	5180	7390	7422.22	1.01	0	150	7616	7502	7446	7332	7276	7475	7305	42	2210	500	5460	10	1	8490000	628	49.66	0.83	06	0.21	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7340	0.82	20240307	11060	-33.09	20230421	6920	6.94	20231030	5.33	N	097870	500	42 억		85329	N	N	0	N	00	N
118	20240311	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	90	2	1.22	102906140	13856	58.44	7400	7480	7370	9600	5180	7390	7427.01	1.01	0	695	7616	7502	7446	7332	7276	7475	7305	42	2210	500	5460	10	1	8490000	635	50.20	0.84	06	0.16	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	8370	-10.63	20240118	7340	1.91	20240307	11060	-32.37	20230421	6920	8.09	20231030	5.33	N	097870	500	42 억		85329	N	N	0	N	00	N
119	20240311	110649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	60	2	0.81	90694850	12221	51.54	7400	7480	7370	9600	5180	7390	7421.40	1.01	0	855	7616	7502	7446	7332	7276	7475	7305	42	2210	500	5460	10	1	8490000	633	50.00	0.84	06	0.14	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	8370	-10.99	20240118	7340	1.50	20240307	11060	-32.64	20230421	6920	7.66	20231030	5.33	N	097870	500	42 억		85329	N	N	0	N	00	N
120	20240311	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	40	2	0.54	66769530	9011	38.01	7400	7470	7370	9600	5180	7390	7409.93	1.01	0	459	7616	7502	7446	7332	7276	7475	7305	42	2210	500	5460	10	1	8490000	631	49.87	0.84	06	0.11	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7340	1.23	20240307	11060	-32.82	20230421	6920	7.37	20231030	5.33	N	097870	500	42 억		85329	N	N	0	N	00	N
121	20240311	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	20	2	0.27	9187000	1243	5.24	7400	7430	7370	9600	5180	7390	7391.05	1.01	0	-883	7616	7502	7446	7332	7276	7475	7305	42	2210	500	5460	10	1	8490000	629	49.73	0.83	06	0.01	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7340	0.95	20240307	11060	-33.00	20230421	6920	7.08	20231030	5.33	N	097870	500	42 억		85329	N	N	0	N	00	N
122	20240308	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-30	5	-0.40	174867500	23580	29.99	7420	7560	7390	9640	5200	7420	7415.93	1.00	0	364	7793	7606	7473	7286	7153	7540	7220	42	2220	500	5490	10	1	8490000	627	49.60	0.83	06	0.28	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7340	0.68	20240307	11060	-33.18	20230421	6920	6.79	20231030	5.35	N	097870	500	42 억		84952	N	N	0	N	00	N
123	20240308	150648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-10	5	-0.13	135162950	18214	23.17	7420	7560	7400	9640	5200	7420	7420.83	1.00	0	351	7793	7606	7473	7286	7153	7540	7220	42	2220	500	5490	10	1	8490000	629	49.73	0.83	06	0.21	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7340	0.95	20240307	11060	-33.00	20230421	6920	7.08	20231030	5.35	N	097870	500	42 억		84952	N	N	0	N	00	N
124	20240308	140646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	0	3	0.00	115748450	15593	19.83	7420	7560	7400	9640	5200	7420	7423.10	1.00	0	444	7793	7606	7473	7286	7153	7540	7220	42	2220	500	5490	10	1	8490000	630	49.80	0.84	06	0.18	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7340	1.09	20240307	11060	-32.91	20230421	6920	7.23	20231030	5.35	N	097870	500	42 억		84952	N	N	0	N	00	N
125	20240308	130644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-10	5	-0.13	90266970	12154	15.46	7420	7560	7400	9640	5200	7420	7426.94	1.00	0	954	7793	7606	7473	7286	7153	7540	7220	42	2220	500	5490	10	1	8490000	629	49.73	0.83	06	0.14	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7340	0.95	20240307	11060	-33.00	20230421	6920	7.08	20231030	5.35	N	097870	500	42 억		84952	N	N	0	N	00	N
126	20240308	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-10	5	-0.13	85220390	11473	14.59	7420	7560	7400	9640	5200	7420	7427.91	1.00	0	1272	7793	7606	7473	7286	7153	7540	7220	42	2220	500	5490	10	1	8490000	629	49.73	0.83	06	0.14	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7340	0.95	20240307	11060	-33.00	20230421	6920	7.08	20231030	5.35	N	097870	500	42 억		84952	N	N	0	N	00	N
127	20240308	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	50	2	0.67	44880420	6037	7.68	7420	7560	7400	9640	5200	7420	7434.23	1.00	0	280	7793	7606	7473	7286	7153	7540	7220	42	2220	500	5490	10	1	8490000	634	50.13	0.84	06	0.07	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	8370	-10.75	20240118	7340	1.77	20240307	11060	-32.46	20230421	6920	7.95	20231030	5.35	N	097870	500	42 억		84952	N	N	0	N	00	N
128	20240308	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	30	2	0.40	36429230	4903	6.24	7420	7560	7400	9640	5200	7420	7429.99	1.00	0	503	7793	7606	7473	7286	7153	7540	7220	42	2220	500	5490	10	1	8490000	633	50.00	0.84	06	0.06	149.00	8882.00	11060	20230421	-32.64	6920	20231030	7.66	8370	-10.99	20240118	7340	1.50	20240307	11060	-32.64	20230421	6920	7.66	20231030	5.35	N	097870	500	42 억		84952	N	N	0	N	00	N
129	20240308	090641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	50	2	0.67	2513300	336	0.43	7420	7560	7420	9640	5200	7420	7480.06	1.00	0	-98	7793	7606	7473	7286	7153	7540	7220	42	2220	500	5490	10	1	8490000	634	50.13	0.84	06	0.00	149.00	8882.00	11060	20230421	-32.46	6920	20231030	7.95	8370	-10.75	20240118	7340	1.77	20240307	11060	-32.46	20230421	6920	7.95	20231030	5.35	N	097870	500	42 억		84952	N	N	0	N	00	N
130	20240307	160642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	-210	5	-2.75	584535260	78606	408.30	7640	7660	7340	9910	5350	7630	7436.28	1.02	0	-2073	7703	7666	7623	7586	7543	7645	7565	42	2280	500	5640	10	1	8490000	630	49.80	0.84	06	0.93	149.00	8882.00	11060	20230421	-32.91	6920	20231030	7.23	8370	-11.35	20240118	7340	1.09	20240307	11060	-32.91	20230421	6920	7.23	20231030	5.36	N	097870	500	42 억		86896	N	N	0	N	00	N
131	20240307	150623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-240	5	-3.15	560198470	75317	391.22	7640	7660	7340	9910	5350	7630	7437.88	1.02	0	-3016	7703	7666	7623	7586	7543	7645	7565	42	2280	500	5640	10	1	8490000	627	49.60	0.83	06	0.89	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7340	0.68	20240307	11060	-33.18	20230421	6920	6.79	20231030	5.36	N	097870	500	42 억		86896	N	N	0	N	00	N
132	20240307	140632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-220	5	-2.88	530562230	71313	370.42	7640	7660	7340	9910	5350	7630	7439.91	1.02	0	-3338	7703	7666	7623	7586	7543	7645	7565	42	2280	500	5640	10	1	8490000	629	49.73	0.83	06	0.84	149.00	8882.00	11060	20230421	-33.00	6920	20231030	7.08	8370	-11.47	20240118	7340	0.95	20240307	11060	-33.00	20230421	6920	7.08	20231030	5.36	N	097870	500	42 억		86896	N	N	0	N	00	N
133	20240307	130634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-200	5	-2.62	509447310	68465	355.63	7640	7660	7340	9910	5350	7630	7440.99	1.02	0	-3346	7703	7666	7623	7586	7543	7645	7565	42	2280	500	5640	10	1	8490000	631	49.87	0.84	06	0.81	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7340	1.23	20240307	11060	-32.82	20230421	6920	7.37	20231030	5.36	N	097870	500	42 억		86896	N	N	0	N	00	N
134	20240307	120636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-200	5	-2.62	483147440	64915	337.19	7640	7660	7340	9910	5350	7630	7442.77	1.02	0	-3976	7703	7666	7623	7586	7543	7645	7565	42	2280	500	5640	10	1	8490000	631	49.87	0.84	06	0.76	149.00	8882.00	11060	20230421	-32.82	6920	20231030	7.37	8370	-11.23	20240118	7340	1.23	20240307	11060	-32.82	20230421	6920	7.37	20231030	5.36	N	097870	500	42 억		86896	N	N	0	N	00	N
135	20240307	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-230	5	-3.01	450953330	60569	314.61	7640	7660	7340	9910	5350	7630	7445.28	1.02	0	-4474	7703	7666	7623	7586	7543	7645	7565	42	2280	500	5640	10	1	8490000	628	49.66	0.83	06	0.71	149.00	8882.00	11060	20230421	-33.09	6920	20231030	6.94	8370	-11.59	20240118	7340	0.82	20240307	11060	-33.09	20230421	6920	6.94	20231030	5.36	N	097870	500	42 억		86896	N	N	0	N	00	N
136	20240307	100636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-240	5	-3.15	255472000	34026	176.74	7640	7660	7370	9910	5350	7630	7508.14	1.02	0	-2128	7703	7666	7623	7586	7543	7645	7565	42	2280	500	5640	10	1	8490000	627	49.60	0.83	06	0.40	149.00	8882.00	11060	20230421	-33.18	6920	20231030	6.79	8370	-11.71	20240118	7370	0.27	20240307	11060	-33.18	20230421	6920	6.79	20231030	5.36	N	097870	500	42 억		86896	N	N	0	N	00	N
137	20240307	090638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	0	3	0.00	14607060	1914	9.94	7640	7660	7620	9910	5350	7630	7631.69	1.02	0	-1872	7703	7666	7623	7586	7543	7645	7565	42	2280	500	5640	10	1	8490000	648	51.21	0.86	06	0.02	149.00	8882.00	11060	20230421	-31.01	6920	20231030	10.26	8370	-8.84	20240118	7410	2.97	20240102	11060	-31.01	20230421	6920	10.26	20231030	5.36	N	097870	500	42 억		86896	N	N	0	N	00	N
138	20240306	160635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	0	3	0.00	146365520	19252	40.33	7650	7660	7580	9910	5350	7630	7602.61	1.02	0	-39	7870	7750	7680	7560	7490	7715	7525	42	2280	500	5640	10	1	8490000	648	51.21	0.86	06	0.23	149.00	8882.00	11060	20230421	-31.01	6920	20231030	10.26	8370	-8.84	20240118	7410	2.97	20240102	11060	-31.01	20230421	6920	10.26	20231030	5.54	N	097870	500	42 억		86537	N	N	0	N	00	N
139	20240306	150635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	0	3	0.00	143183300	18834	39.45	7650	7660	7580	9910	5350	7630	7602.38	1.02	0	6	7870	7750	7680	7560	7490	7715	7525	42	2280	500	5640	10	1	8490000	648	51.21	0.86	06	0.22	149.00	8882.00	11060	20230421	-31.01	6920	20231030	10.26	8370	-8.84	20240118	7410	2.97	20240102	11060	-31.01	20230421	6920	10.26	20231030	5.54	N	097870	500	42 억		86537	N	N	0	N	00	N
140	20240306	140638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	-40	5	-0.52	114596200	15071	31.57	7650	7660	7580	9910	5350	7630	7603.76	1.02	0	-257	7870	7750	7680	7560	7490	7715	7525	42	2280	500	5640	10	1	8490000	644	50.94	0.85	06	0.18	149.00	8882.00	11060	20230421	-31.37	6920	20231030	9.68	8370	-9.32	20240118	7410	2.43	20240102	11060	-31.37	20230421	6920	9.68	20231030	5.54	N	097870	500	42 억		86537	N	N	0	N	00	N
141	20240306	130639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-30	5	-0.39	73045330	9594	20.10	7650	7660	7580	9910	5350	7630	7613.65	1.02	0	-182	7870	7750	7680	7560	7490	7715	7525	42	2280	500	5640	10	1	8490000	645	51.01	0.86	06	0.11	149.00	8882.00	11060	20230421	-31.28	6920	20231030	9.83	8370	-9.20	20240118	7410	2.56	20240102	11060	-31.28	20230421	6920	9.83	20231030	5.54	N	097870	500	42 억		86537	N	N	0	N	00	N
142	20240306	120636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	0	3	0.00	61336260	8054	16.87	7650	7660	7580	9910	5350	7630	7615.63	1.02	0	267	7870	7750	7680	7560	7490	7715	7525	42	2280	500	5640	10	1	8490000	648	51.21	0.86	06	0.09	149.00	8882.00	11060	20230421	-31.01	6920	20231030	10.26	8370	-8.84	20240118	7410	2.97	20240102	11060	-31.01	20230421	6920	10.26	20231030	5.54	N	097870	500	42 억		86537	N	N	0	N	00	N
143	20240306	110634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-10	5	-0.13	47639860	6254	13.10	7650	7660	7580	9910	5350	7630	7617.50	1.02	0	391	7870	7750	7680	7560	7490	7715	7525	42	2280	500	5640	10	1	8490000	647	51.14	0.86	06	0.07	149.00	8882.00	11060	20230421	-31.10	6920	20231030	10.12	8370	-8.96	20240118	7410	2.83	20240102	11060	-31.10	20230421	6920	10.12	20231030	5.54	N	097870	500	42 억		86537	N	N	0	N	00	N
144	20240306	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-10	5	-0.13	39901500	5240	10.98	7650	7660	7580	9910	5350	7630	7614.79	1.02	0	1154	7870	7750	7680	7560	7490	7715	7525	42	2280	500	5640	10	1	8490000	647	51.14	0.86	06	0.06	149.00	8882.00	11060	20230421	-31.10	6920	20231030	10.12	8370	-8.96	20240118	7410	2.83	20240102	11060	-31.10	20230421	6920	10.12	20231030	5.54	N	097870	500	42 억		86537	N	N	0	N	00	N
145	20240306	090635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-30	5	-0.39	6448830	848	1.78	7650	7650	7580	9910	5350	7630	7604.75	1.02	0	-82	7870	7750	7680	7560	7490	7715	7525	42	2280	500	5640	10	1	8490000	645	51.01	0.86	06	0.01	149.00	8882.00	11060	20230421	-31.28	6920	20231030	9.83	8370	-9.20	20240118	7410	2.56	20240102	11060	-31.28	20230421	6920	9.83	20231030	5.54	N	097870	500	42 억		86537	N	N	0	N	00	N
146	20240305	160630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	-160	5	-2.05	362964130	47373	129.95	7790	7800	7610	10120	5460	7790	7661.84	1.26	0	-20357	7903	7846	7783	7726	7663	7875	7755	42	2330	500	5760	10	1	8490000	648	51.21	0.86	06	0.56	149.00	8882.00	11060	20230421	-31.01	6920	20231030	10.26	8370	-8.84	20240118	7410	2.97	20240102	11060	-31.01	20230421	6920	10.26	20231030	5.65	N	097870	500	42 억		106894	N	N	0	N	00	N
147	20240305	150631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-170	5	-2.18	342560170	44697	122.61	7790	7800	7610	10120	5460	7790	7664.05	1.26	0	-19206	7903	7846	7783	7726	7663	7875	7755	42	2330	500	5760	10	1	8490000	647	51.14	0.86	06	0.53	149.00	8882.00	11060	20230421	-31.10	6920	20231030	10.12	8370	-8.96	20240118	7410	2.83	20240102	11060	-31.10	20230421	6920	10.12	20231030	5.65	N	097870	500	42 억		106894	N	N	0	N	00	N
148	20240305	140624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7660	-130	5	-1.67	286491990	37344	102.44	7790	7800	7620	10120	5460	7790	7671.70	1.26	0	-13073	7903	7846	7783	7726	7663	7875	7755	42	2330	500	5760	10	1	8490000	650	51.41	0.86	06	0.44	149.00	8882.00	11060	20230421	-30.74	6920	20231030	10.69	8370	-8.48	20240118	7410	3.37	20240102	11060	-30.74	20230421	6920	10.69	20231030	5.65	N	097870	500	42 억		106894	N	N	0	N	00	N
149	20240305	130626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	-140	5	-1.80	236039600	30743	84.33	7790	7800	7620	10120	5460	7790	7677.83	1.26	0	-10432	7903	7846	7783	7726	7663	7875	7755	42	2330	500	5760	10	1	8490000	649	51.34	0.86	06	0.36	149.00	8882.00	11060	20230421	-30.83	6920	20231030	10.55	8370	-8.60	20240118	7410	3.24	20240102	11060	-30.83	20230421	6920	10.55	20231030	5.65	N	097870	500	42 억		106894	N	N	0	N	00	N
150	20240305	120625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	-160	5	-2.05	205704580	26775	73.45	7790	7800	7620	10120	5460	7790	7682.71	1.26	0	-9434	7903	7846	7783	7726	7663	7875	7755	42	2330	500	5760	10	1	8490000	648	51.21	0.86	06	0.32	149.00	8882.00	11060	20230421	-31.01	6920	20231030	10.26	8370	-8.84	20240118	7410	2.97	20240102	11060	-31.01	20230421	6920	10.26	20231030	5.65	N	097870	500	42 억		106894	N	N	0	N	00	N
151	20240305	110627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	-90	5	-1.16	93941320	12172	33.39	7790	7800	7690	10120	5460	7790	7717.82	1.26	0	-4702	7903	7846	7783	7726	7663	7875	7755	42	2330	500	5760	10	1	8490000	654	51.68	0.87	06	0.14	149.00	8882.00	11060	20230421	-30.38	6920	20231030	11.27	8370	-8.00	20240118	7410	3.91	20240102	11060	-30.38	20230421	6920	11.27	20231030	5.65	N	097870	500	42 억		106894	N	N	0	N	00	N
152	20240305	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-70	5	-0.90	58039890	7510	20.60	7790	7800	7690	10120	5460	7790	7728.35	1.26	0	-3540	7903	7846	7783	7726	7663	7875	7755	42	2330	500	5760	10	1	8490000	655	51.81	0.87	06	0.09	149.00	8882.00	11060	20230421	-30.20	6920	20231030	11.56	8370	-7.77	20240118	7410	4.18	20240102	11060	-30.20	20230421	6920	11.56	20231030	5.65	N	097870	500	42 억		106894	N	N	0	N	00	N
153	20240305	090624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	10	2	0.13	5776410	742	2.04	7790	7800	7780	10120	5460	7790	7784.92	1.26	0	-279	7903	7846	7783	7726	7663	7875	7755	42	2330	500	5760	10	1	8490000	662	52.35	0.88	06	0.01	149.00	8882.00	11060	20230421	-29.48	6920	20231030	12.72	8370	-6.81	20240118	7410	5.26	20240102	11060	-29.48	20230421	6920	12.72	20231030	5.65	N	097870	500	42 억		106894	N	N	0	N	00	N
154	20240304	160626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	50	2	0.65	283185350	36454	89.33	7740	7840	7720	10060	5420	7740	7768.29	1.22	0	3187	7860	7800	7740	7680	7620	7830	7710	42	2320	500	5720	10	1	8490000	661	52.28	0.88	06	0.43	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.71	N	097870	500	42 억		103570	N	N	0	N	00	N
155	20240304	150621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	10	2	0.13	236451030	30434	74.58	7740	7840	7720	10060	5420	7740	7769.31	1.22	0	2699	7860	7800	7740	7680	7620	7830	7710	42	2320	500	5720	10	1	8490000	658	52.01	0.87	06	0.36	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8370	-7.41	20240118	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	5.71	N	097870	500	42 억		103570	N	N	0	N	00	N
156	20240304	140550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	50	2	0.65	185554100	23876	58.51	7740	7840	7720	10060	5420	7740	7771.57	1.22	0	1850	7860	7800	7740	7680	7620	7830	7710	42	2320	500	5720	10	1	8490000	661	52.28	0.88	06	0.28	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.71	N	097870	500	42 억		103570	N	N	0	N	00	N
157	20240304	130617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	80	2	1.03	163882430	21092	51.69	7740	7840	7720	10060	5420	7740	7769.89	1.22	0	1333	7860	7800	7740	7680	7620	7830	7710	42	2320	500	5720	10	1	8490000	664	52.48	0.88	06	0.25	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8370	-6.57	20240118	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	5.71	N	097870	500	42 억		103570	N	N	0	N	00	N
158	20240304	120554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	50	2	0.65	136166480	17545	43.00	7740	7820	7720	10060	5420	7740	7760.98	1.22	0	838	7860	7800	7740	7680	7620	7830	7710	42	2320	500	5720	10	1	8490000	661	52.28	0.88	06	0.21	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.71	N	097870	500	42 억		103570	N	N	0	N	00	N
159	20240304	110612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	50	2	0.65	103751980	13389	32.81	7740	7790	7720	10060	5420	7740	7749.05	1.22	0	-233	7860	7800	7740	7680	7620	7830	7710	42	2320	500	5720	10	1	8490000	661	52.28	0.88	06	0.16	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.71	N	097870	500	42 억		103570	N	N	0	N	00	N
160	20240304	100614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	0	3	0.00	67075040	8670	21.25	7740	7780	7720	10060	5420	7740	7736.45	1.22	0	-995	7860	7800	7740	7680	7620	7830	7710	42	2320	500	5720	10	1	8490000	657	51.95	0.87	06	0.10	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	8370	-7.53	20240118	7410	4.45	20240102	11060	-30.02	20230421	6920	11.85	20231030	5.71	N	097870	500	42 억		103570	N	N	0	N	00	N
161	20240304	090615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	-10	5	-0.13	9850600	1273	3.12	7740	7780	7730	10060	5420	7740	7738.10	1.22	0	-981	7860	7800	7740	7680	7620	7830	7710	42	2320	500	5720	10	1	8490000	656	51.88	0.87	06	0.01	149.00	8882.00	11060	20230421	-30.11	6920	20231030	11.71	8370	-7.65	20240118	7410	4.32	20240102	11060	-30.11	20230421	6920	11.71	20231030	5.71	N	097870	500	42 억		103570	N	N	0	N	00	N