KissMeData/114840/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	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	150	2	0.66	6763714900	294001	52.46	22200	24300	22000	29350	15850	22600	23005.85	5.93	0	18107	23933	23266	22183	21516	20433	23600	21850	86	6750	500	15820	50	1	17201944	3913	50.22	7.70	12	1.71	453.00	2953.00	24300	20240329	-6.38	6811	20230324	234.02	24300	-6.38	20240329	12828	77.35	20240103	40800	-44.24	20240215	14700	54.76	20230329	1.94	N	114840	500	86 억		1020317	N	N	1	N	00	N
3	20240329	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	100	2	0.44	6477273000	281387	50.21	22200	24300	22000	29350	15850	22600	23019.10	5.93	0	17396	23933	23266	22183	21516	20433	23600	21850	86	6750	500	15820	50	1	17201944	3905	50.11	7.69	12	1.64	453.00	2953.00	24300	20240329	-6.58	6811	20230324	233.28	24300	-6.58	20240329	12828	76.96	20240103	40800	-44.36	20240215	14700	54.42	20230329	1.94	N	114840	500	86 억		1020317	N	N	891	N	00	N
4	20240329	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	200	2	0.88	5982789000	259630	46.33	22200	24300	22000	29350	15850	22600	23043.53	5.93	0	18917	23933	23266	22183	21516	20433	23600	21850	86	6750	500	15820	50	1	17201944	3922	50.33	7.72	12	1.51	453.00	2953.00	24300	20240329	-6.17	6811	20230324	234.75	24300	-6.17	20240329	12828	77.74	20240103	40800	-44.12	20240215	14700	55.10	20230329	1.94	N	114840	500	86 억		1020317	N	N	891	N	00	N
5	20240329	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	100	2	0.44	5523474550	239358	42.71	22200	24300	22000	29350	15850	22600	23076.22	5.93	0	16622	23933	23266	22183	21516	20433	23600	21850	86	6750	500	15820	50	1	17201944	3905	50.11	7.69	12	1.39	453.00	2953.00	24300	20240329	-6.58	6811	20230324	233.28	24300	-6.58	20240329	12828	76.96	20240103	40800	-44.36	20240215	14700	54.42	20230329	1.94	N	114840	500	86 억		1020317	N	N	891	N	00	N
6	20240329	120755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	200	2	0.88	5242454350	227068	40.52	22200	24300	22000	29350	15850	22600	23087.61	5.93	0	17337	23933	23266	22183	21516	20433	23600	21850	86	6750	500	15820	50	1	17201944	3922	50.33	7.72	12	1.32	453.00	2953.00	24300	20240329	-6.17	6811	20230324	234.75	24300	-6.17	20240329	12828	77.74	20240103	40800	-44.12	20240215	14700	55.10	20230329	1.94	N	114840	500	86 억		1020317	N	N	891	N	00	N
7	20240329	110745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	450	2	1.99	4862263050	210437	37.55	22200	24300	22000	29350	15850	22600	23105.56	5.93	0	12129	23933	23266	22183	21516	20433	23600	21850	86	6750	500	15820	50	1	17201944	3965	50.88	7.81	12	1.22	453.00	2953.00	24300	20240329	-5.14	6811	20230324	238.42	24300	-5.14	20240329	12828	79.69	20240103	40800	-43.50	20240215	14700	56.80	20230329	1.94	N	114840	500	86 억		1020317	N	N	891	N	00	N
8	20240329	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	350	2	1.55	3684606000	158892	28.35	22200	24300	22000	29350	15850	22600	23189.39	5.93	0	-1275	23933	23266	22183	21516	20433	23600	21850	86	6750	500	15820	50	1	17201944	3948	50.66	7.77	12	0.92	453.00	2953.00	24300	20240329	-5.56	6811	20230324	236.95	24300	-5.56	20240329	12828	78.91	20240103	40800	-43.75	20240215	14700	56.12	20230329	1.94	N	114840	500	86 억		1020317	N	N	891	N	00	N
9	20240329	090745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	350	2	1.55	730994250	32693	5.83	22200	22950	22000	29350	15850	22600	22359.31	5.93	0	10867	23933	23266	22183	21516	20433	23600	21850	86	6750	500	15820	50	1	17201944	3948	50.66	7.77	12	0.19	453.00	2953.00	22950	20240329	0.00	6811	20230324	236.95	22950	0.00	20240329	12828	78.91	20240103	40800	-43.75	20240215	14700	56.12	20230329	1.94	N	114840	500	86 억		1020317	N	N	891	N	00	N
10	20240328	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	2000	2	9.71	12463702900	559063	154.92	21200	22850	21100	26750	14450	20600	22293.71	5.88	0	6398	22146	21372	20476	19702	18806	21760	20090	86	6150	500	14420	50	1	17201944	3888	49.89	7.65	12	3.25	453.00	2953.00	22850	20240328	-1.09	6731	20230323	235.76	22850	-1.09	20240328	12828	76.18	20240103	40800	-44.61	20240215	14700	53.74	20230329	1.94	N	114840	500	86 억		1011180	N	N	891	N	00	N
11	20240328	150752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	2100	2	10.19	11973921250	537447	148.93	21200	22850	21100	26750	14450	20600	22279.26	5.88	0	6194	22146	21372	20476	19702	18806	21760	20090	86	6150	500	14420	50	1	17201944	3905	50.11	7.69	12	3.12	453.00	2953.00	22850	20240328	-0.66	6731	20230323	237.25	22850	-0.66	20240328	12828	76.96	20240103	40800	-44.36	20240215	14700	54.42	20230329	1.94	N	114840	500	86 억		1011180	N	N	947	N	00	N
12	20240328	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	2000	2	9.71	10542913550	474278	131.42	21200	22850	21100	26750	14450	20600	22229.40	5.88	0	772	22146	21372	20476	19702	18806	21760	20090	86	6150	500	14420	50	1	17201944	3888	49.89	7.65	12	2.76	453.00	2953.00	22850	20240328	-1.09	6731	20230323	235.76	22850	-1.09	20240328	12828	76.18	20240103	40800	-44.61	20240215	14700	53.74	20230329	1.94	N	114840	500	86 억		1011180	N	N	947	N	00	N
13	20240328	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	1800	2	8.74	9596522950	432091	119.73	21200	22850	21100	26750	14450	20600	22209.50	5.88	0	-9289	22146	21372	20476	19702	18806	21760	20090	86	6150	500	14420	50	1	17201944	3853	49.45	7.59	12	2.51	453.00	2953.00	22850	20240328	-1.97	6731	20230323	232.79	22850	-1.97	20240328	12828	74.62	20240103	40800	-45.10	20240215	14700	52.38	20230329	1.94	N	114840	500	86 억		1011180	N	N	947	N	00	N
14	20240328	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	1950	2	9.47	9056217800	408039	113.07	21200	22850	21100	26750	14450	20600	22194.49	5.88	0	-9093	22146	21372	20476	19702	18806	21760	20090	86	6150	500	14420	50	1	17201944	3879	49.78	7.64	12	2.37	453.00	2953.00	22850	20240328	-1.31	6731	20230323	235.02	22850	-1.31	20240328	12828	75.79	20240103	40800	-44.73	20240215	14700	53.40	20230329	1.94	N	114840	500	86 억		1011180	N	N	947	N	00	N
15	20240328	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	1550	2	7.52	8073565850	364335	100.96	21200	22850	21100	26750	14450	20600	22159.73	5.88	0	-22899	22146	21372	20476	19702	18806	21760	20090	86	6150	500	14420	50	1	17201944	3810	48.90	7.50	12	2.12	453.00	2953.00	22850	20240328	-3.06	6731	20230323	229.07	22850	-3.06	20240328	12828	72.67	20240103	40800	-45.71	20240215	14700	50.68	20230329	1.94	N	114840	500	86 억		1011180	N	N	947	N	00	N
16	20240328	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	1050	2	5.10	6463802150	291396	80.75	21200	22850	21100	26750	14450	20600	22182.19	5.88	0	-34541	22146	21372	20476	19702	18806	21760	20090	86	6150	500	14420	50	1	17201944	3724	47.79	7.33	12	1.69	453.00	2953.00	22850	20240328	-5.25	6731	20230323	221.65	22850	-5.25	20240328	12828	68.77	20240103	40800	-46.94	20240215	14700	47.28	20230329	1.94	N	114840	500	86 억		1011180	N	N	947	N	00	N
17	20240328	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	1700	2	8.25	1541579150	70054	19.41	21200	22550	21100	26750	14450	20600	22005.58	5.88	0	-2446	22146	21372	20476	19702	18806	21760	20090	86	6150	500	14420	50	1	17201944	3836	49.23	7.55	12	0.41	453.00	2953.00	22550	20240328	-1.11	6731	20230323	231.30	22550	-1.11	20240328	12828	73.84	20240103	40800	-45.34	20240215	14700	51.70	20230329	1.94	N	114840	500	86 억		1011180	N	N	947	N	00	N
18	20240327	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	1020	2	5.21	7465752470	360078	149.21	19580	21250	19580	25450	13710	19580	20733.81	5.83	0	-192	20520	20050	19680	19210	18840	19865	19025	86	5870	500	13700	50	1	17201944	3544	45.47	6.98	12	2.09	453.00	2953.00	21250	20240327	-3.06	6731	20230323	206.05	21250	-3.06	20240327	12828	60.59	20240103	40800	-49.51	20240215	13960	47.56	20230327	1.80	N	114840	500	86 억		1003386	N	N	947	N	00	N
19	20240327	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	970	2	4.95	7307729770	352402	146.03	19580	21250	19580	25450	13710	19580	20736.92	5.83	0	-830	20520	20050	19680	19210	18840	19865	19025	86	5870	500	13700	50	1	17201944	3535	45.36	6.96	12	2.05	453.00	2953.00	21250	20240327	-3.29	6731	20230323	205.30	21250	-3.29	20240327	12828	60.20	20240103	40800	-49.63	20240215	13960	47.21	20230327	1.80	N	114840	500	86 억		1003386	N	N	244	N	00	N
20	20240327	140756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	1170	2	5.98	6724793820	324001	134.26	19580	21250	19580	25450	13710	19580	20755.48	5.83	0	-9692	20520	20050	19680	19210	18840	19865	19025	86	5870	500	13700	50	1	17201944	3569	45.81	7.03	12	1.88	453.00	2953.00	21250	20240327	-2.35	6731	20230323	208.28	21250	-2.35	20240327	12828	61.76	20240103	40800	-49.14	20240215	13960	48.64	20230327	1.80	N	114840	500	86 억		1003386	N	N	244	N	00	N
21	20240327	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	1120	2	5.72	5736524220	275851	114.31	19580	21250	19580	25450	13710	19580	20795.75	5.83	0	-24777	20520	20050	19680	19210	18840	19865	19025	86	5870	500	13700	50	1	17201944	3561	45.70	7.01	12	1.60	453.00	2953.00	21250	20240327	-2.59	6731	20230323	207.53	21250	-2.59	20240327	12828	61.37	20240103	40800	-49.26	20240215	13960	48.28	20230327	1.80	N	114840	500	86 억		1003386	N	N	244	N	00	N
22	20240327	120756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	1370	2	7.00	5296593720	254907	105.63	19580	21250	19580	25450	13710	19580	20778.55	5.83	0	-19997	20520	20050	19680	19210	18840	19865	19025	86	5870	500	13700	50	1	17201944	3604	46.25	7.09	12	1.48	453.00	2953.00	21250	20240327	-1.41	6731	20230323	211.25	21250	-1.41	20240327	12828	63.31	20240103	40800	-48.65	20240215	13960	50.07	20230327	1.80	N	114840	500	86 억		1003386	N	N	244	N	00	N
23	20240327	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	1270	2	6.49	4464191470	215197	89.18	19580	21250	19580	25450	13710	19580	20744.69	5.83	0	-13854	20520	20050	19680	19210	18840	19865	19025	86	5870	500	13700	50	1	17201944	3587	46.03	7.06	12	1.25	453.00	2953.00	21250	20240327	-1.88	6731	20230323	209.76	21250	-1.88	20240327	12828	62.54	20240103	40800	-48.90	20240215	13960	49.36	20230327	1.80	N	114840	500	86 억		1003386	N	N	244	N	00	N
24	20240327	100749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	1020	2	5.21	3625567820	174674	72.38	19580	21250	19580	25450	13710	19580	20756.22	5.83	0	-19661	20520	20050	19680	19210	18840	19865	19025	86	5870	500	13700	50	1	17201944	3544	45.47	6.98	12	1.02	453.00	2953.00	21250	20240327	-3.06	6731	20230323	206.05	21250	-3.06	20240327	12828	60.59	20240103	40800	-49.51	20240215	13960	47.56	20230327	1.80	N	114840	500	86 억		1003386	N	N	244	N	00	N
25	20240327	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	1070	2	5.46	721775070	35170	14.57	19580	21150	19580	25450	13710	19580	20522.54	5.83	0	-2044	20520	20050	19680	19210	18840	19865	19025	86	5870	500	13700	50	1	17201944	3552	45.58	6.99	12	0.20	453.00	2953.00	21150	20240327	-2.36	6731	20230323	206.79	21150	-2.36	20240327	12828	60.98	20240103	40800	-49.39	20240215	13960	47.92	20230327	1.80	N	114840	500	86 억		1003386	N	N	244	N	00	N
26	20240326	160649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19580	-570	5	-2.83	4734498660	240360	38.32	19840	20150	19310	26150	14150	20150	19697.50	5.93	0	-35201	22050	21100	19450	18500	16850	21575	18975	86	6000	500	14100	10	1	17201944	3368	43.22	6.63	12	1.40	453.00	2953.00	20405	20240215	-4.04	6731	20230323	190.89	20405	-4.04	20240215	12828	52.63	20240103	40800	-52.01	20240215	13960	40.26	20230327	1.40	N	114840	500	86 억		1020019	N	N	244	N	00	N
27	20240326	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19750	-400	5	-1.99	4409322340	223842	35.69	19840	20150	19310	26150	14150	20150	19698.31	5.93	0	-28964	22050	21100	19450	18500	16850	21575	18975	86	6000	500	14100	10	1	17201944	3397	43.60	6.69	12	1.30	453.00	2953.00	20405	20240215	-3.21	6731	20230323	193.42	20405	-3.21	20240215	12828	53.96	20240103	40800	-51.59	20240215	13960	41.48	20230327	1.40	N	114840	500	86 억		1020019	N	N	1417	N	00	N
28	20240326	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19580	-570	5	-2.83	3641066320	184713	29.45	19840	20150	19310	26150	14150	20150	19711.95	5.93	0	-18906	22050	21100	19450	18500	16850	21575	18975	86	6000	500	14100	10	1	17201944	3368	43.22	6.63	12	1.07	453.00	2953.00	20405	20240215	-4.04	6731	20230323	190.89	20405	-4.04	20240215	12828	52.63	20240103	40800	-52.01	20240215	13960	40.26	20230327	1.40	N	114840	500	86 억		1020019	N	N	1417	N	00	N
29	20240326	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19620	-530	5	-2.63	3023138460	153288	24.44	19840	20150	19310	26150	14150	20150	19721.87	5.93	0	-19623	22050	21100	19450	18500	16850	21575	18975	86	6000	500	14100	10	1	17201944	3375	43.31	6.64	12	0.89	453.00	2953.00	20405	20240215	-3.85	6731	20230323	191.49	20405	-3.85	20240215	12828	52.95	20240103	40800	-51.91	20240215	13960	40.54	20230327	1.40	N	114840	500	86 억		1020019	N	N	1417	N	00	N
30	20240326	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19740	-410	5	-2.03	2526771200	127962	20.40	19840	20150	19310	26150	14150	20150	19746.17	5.93	0	-19166	22050	21100	19450	18500	16850	21575	18975	86	6000	500	14100	10	1	17201944	3396	43.58	6.68	12	0.74	453.00	2953.00	20405	20240215	-3.26	6731	20230323	193.27	20405	-3.26	20240215	12828	53.88	20240103	40800	-51.62	20240215	13960	41.40	20230327	1.40	N	114840	500	86 억		1020019	N	N	1417	N	00	N
31	20240326	110735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19770	-380	5	-1.89	2054659580	104088	16.60	19840	20150	19310	26150	14150	20150	19739.52	5.93	0	-9846	22050	21100	19450	18500	16850	21575	18975	86	6000	500	14100	10	1	17201944	3401	43.64	6.69	12	0.61	453.00	2953.00	20405	20240215	-3.11	6731	20230323	193.72	20405	-3.11	20240215	12828	54.12	20240103	40800	-51.54	20240215	13960	41.62	20230327	1.40	N	114840	500	86 억		1020019	N	N	1417	N	00	N
32	20240326	100745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19770	-380	5	-1.89	1645892180	83372	13.29	19840	20150	19310	26150	14150	20150	19741.40	5.93	0	-7662	22050	21100	19450	18500	16850	21575	18975	86	6000	500	14100	10	1	17201944	3401	43.64	6.69	12	0.48	453.00	2953.00	20405	20240215	-3.11	6731	20230323	193.72	20405	-3.11	20240215	12828	54.12	20240103	40800	-51.54	20240215	13960	41.62	20230327	1.40	N	114840	500	86 억		1020019	N	N	1417	N	00	N
33	20240326	090745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19700	-450	5	-2.23	523085580	26702	4.26	19840	19840	19310	26150	14150	20150	19589.12	5.93	0	641	22050	21100	19450	18500	16850	21575	18975	86	6000	500	14100	10	1	17201944	3389	43.49	6.67	12	0.16	453.00	2953.00	20405	20240215	-3.46	6731	20230323	192.68	20405	-3.46	20240215	12828	53.57	20240103	40800	-51.72	20240215	13960	41.12	20230327	1.40	N	114840	500	86 억		1020019	N	N	1417	N	00	N
34	20240325	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	2090	2	11.57	12077898360	625244	211.79	17800	20400	17800	23450	12650	18060	19316.05	5.45	0	74833	19113	18586	18023	17496	16933	18305	17215	86	5390	500	12640	50	1	17201944	3466	44.48	6.82	12	3.63	453.00	2953.00	20405	20240215	-1.25	6621	20230320	204.33	20405	-1.25	20240215	12828	57.08	20240103	40800	-50.61	20240215	13960	44.34	20230327	1.17	N	114840	500	86 억		936962	N	N	1417	N	00	N
35	20240325	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20050	1990	2	11.02	11592401090	601077	203.60	17800	20400	17800	23450	12650	18060	19286.05	5.45	0	72923	19113	18586	18023	17496	16933	18305	17215	86	5390	500	12640	50	1	17201944	3449	44.26	6.79	12	3.49	453.00	2953.00	20405	20240215	-1.74	6621	20230320	202.82	20405	-1.74	20240215	12828	56.30	20240103	40800	-50.86	20240215	13960	43.62	20230327	1.17	N	114840	500	86 억		936962	N	N	387	N	00	N
36	20240325	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19770	1710	2	9.47	7800831770	411902	139.52	17800	20200	17800	23450	12650	18060	18938.56	5.45	0	50961	19113	18586	18023	17496	16933	18305	17215	86	5390	500	12640	10	1	17201944	3401	43.64	6.69	12	2.39	453.00	2953.00	20405	20240215	-3.11	6621	20230320	198.60	20405	-3.11	20240215	12828	54.12	20240103	40800	-51.54	20240215	13960	41.62	20230327	1.17	N	114840	500	86 억		936962	N	N	387	N	00	N
37	20240325	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19190	1130	2	6.26	4683223150	252614	85.57	17800	19230	17800	23450	12650	18060	18539.05	5.45	0	48236	19113	18586	18023	17496	16933	18305	17215	86	5390	500	12640	10	1	17201944	3301	42.36	6.50	12	1.47	453.00	2953.00	20405	20240215	-5.95	6621	20230320	189.84	20405	-5.95	20240215	12828	49.59	20240103	40800	-52.97	20240215	13960	37.46	20230327	1.17	N	114840	500	86 억		936962	N	N	387	N	00	N
38	20240325	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18840	780	2	4.32	3464112550	188328	63.79	17800	18970	17800	23450	12650	18060	18394.04	5.45	0	33385	19113	18586	18023	17496	16933	18305	17215	86	5390	500	12640	10	1	17201944	3241	41.59	6.38	12	1.09	453.00	2953.00	20405	20240215	-7.67	6621	20230320	184.55	20405	-7.67	20240215	12828	46.87	20240103	40800	-53.82	20240215	13960	34.96	20230327	1.17	N	114840	500	86 억		936962	N	N	387	N	00	N
39	20240325	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18450	390	2	2.16	1978274460	108204	36.65	17800	18620	17800	23450	12650	18060	18282.82	5.45	0	24786	19113	18586	18023	17496	16933	18305	17215	86	5390	500	12640	10	1	17201944	3174	40.73	6.25	12	0.63	453.00	2953.00	20405	20240215	-9.58	6621	20230320	178.66	20405	-9.58	20240215	12828	43.83	20240103	40800	-54.78	20240215	13960	32.16	20230327	1.17	N	114840	500	86 억		936962	N	N	387	N	00	N
40	20240325	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18300	240	2	1.33	1192613160	65373	22.14	17800	18620	17800	23450	12650	18060	18243.21	5.45	0	16703	19113	18586	18023	17496	16933	18305	17215	86	5390	500	12640	10	1	17201944	3148	40.40	6.20	12	0.38	453.00	2953.00	20405	20240215	-10.32	6621	20230320	176.39	20405	-10.32	20240215	12828	42.66	20240103	40800	-55.15	20240215	13960	31.09	20230327	1.17	N	114840	500	86 억		936962	N	N	387	N	00	N
41	20240325	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17980	-80	5	-0.44	100086020	5573	1.89	17800	18300	17800	23450	12650	18060	17959.09	5.45	0	1247	19113	18586	18023	17496	16933	18305	17215	86	5390	500	12640	10	1	17201944	3093	39.69	6.09	12	0.03	453.00	2953.00	20405	20240215	-11.88	6621	20230320	171.56	20405	-11.88	20240215	12828	40.16	20240103	40800	-55.93	20240215	13960	28.80	20230327	1.17	N	114840	500	86 억		936962	N	N	387	N	00	N
42	20240322	160811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18060	-430	5	-2.33	5236047970	294337	86.08	18490	18550	17460	24000	12950	18490	17789.26	5.95	0	-77986	19350	18920	18220	17790	17090	19135	18005	86	5510	500	12940	10	1	17201944	3107	39.87	6.12	12	1.71	453.00	2953.00	20405	20240215	-11.49	6521	20230317	176.95	20405	-11.49	20240215	12828	40.79	20240103	40800	-55.74	20240215	13460	34.18	20230323	1.15	N	114840	500	86 억		1023481	N	N	387	N	00	N
43	20240322	150813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17770	-720	5	-3.89	4548280570	255921	74.85	18490	18550	17460	24000	12950	18490	17772.21	5.95	0	-69573	19350	18920	18220	17790	17090	19135	18005	86	5510	500	12940	10	1	17201944	3057	39.23	6.02	12	1.49	453.00	2953.00	20405	20240215	-12.91	6521	20230317	172.50	20405	-12.91	20240215	12828	38.53	20240103	40800	-56.45	20240215	13460	32.02	20230323	1.15	N	114840	500	86 억		1023481	N	N	984	N	00	N
44	20240322	140805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17560	-930	5	-5.03	3670201380	206026	60.25	18490	18550	17550	24000	12950	18490	17814.26	5.95	0	-49619	19350	18920	18220	17790	17090	19135	18005	86	5510	500	12940	10	1	17201944	3021	38.76	5.95	12	1.20	453.00	2953.00	20405	20240215	-13.94	6521	20230317	169.28	20405	-13.94	20240215	12828	36.89	20240103	40800	-56.96	20240215	13460	30.46	20230323	1.15	N	114840	500	86 억		1023481	N	N	984	N	00	N
45	20240322	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17710	-780	5	-4.22	2867856940	160566	46.96	18490	18550	17670	24000	12950	18490	17860.92	5.95	0	-41734	19350	18920	18220	17790	17090	19135	18005	86	5510	500	12940	10	1	17201944	3046	39.09	6.00	12	0.93	453.00	2953.00	20405	20240215	-13.21	6521	20230317	171.58	20405	-13.21	20240215	12828	38.06	20240103	40800	-56.59	20240215	13460	31.58	20230323	1.15	N	114840	500	86 억		1023481	N	N	984	N	00	N
46	20240322	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17720	-770	5	-4.16	2533799930	141724	41.45	18490	18550	17670	24000	12950	18490	17878.41	5.95	0	-42701	19350	18920	18220	17790	17090	19135	18005	86	5510	500	12940	10	1	17201944	3048	39.12	6.00	12	0.82	453.00	2953.00	20405	20240215	-13.16	6521	20230317	171.74	20405	-13.16	20240215	12828	38.14	20240103	40800	-56.57	20240215	13460	31.65	20230323	1.15	N	114840	500	86 억		1023481	N	N	984	N	00	N
47	20240322	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17720	-770	5	-4.16	2092535450	116799	34.16	18490	18550	17720	24000	12950	18490	17915.70	5.95	0	-40824	19350	18920	18220	17790	17090	19135	18005	86	5510	500	12940	10	1	17201944	3048	39.12	6.00	12	0.68	453.00	2953.00	20405	20240215	-13.16	6521	20230317	171.74	20405	-13.16	20240215	12828	38.14	20240103	40800	-56.57	20240215	13460	31.65	20230323	1.15	N	114840	500	86 억		1023481	N	N	984	N	00	N
48	20240322	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17920	-570	5	-3.08	1129423090	62752	18.35	18490	18550	17830	24000	12950	18490	17998.20	5.95	0	-22409	19350	18920	18220	17790	17090	19135	18005	86	5510	500	12940	10	1	17201944	3083	39.56	6.07	12	0.36	453.00	2953.00	20405	20240215	-12.18	6521	20230317	174.80	20405	-12.18	20240215	12828	39.69	20240103	40800	-56.08	20240215	13460	33.14	20230323	1.15	N	114840	500	86 억		1023481	N	N	984	N	00	N
49	20240322	090803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18180	-310	5	-1.68	188087230	10300	3.01	18490	18550	18020	24000	12950	18490	18260.90	5.95	0	-2796	19350	18920	18220	17790	17090	19135	18005	86	5510	500	12940	10	1	17201944	3127	40.13	6.16	12	0.06	453.00	2953.00	20405	20240215	-10.90	6521	20230317	178.79	20405	-10.90	20240215	12828	41.72	20240103	40800	-55.44	20240215	13460	35.07	20230323	1.15	N	114840	500	86 억		1023481	N	N	984	N	00	N
50	20240321	160810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18490	10	2	0.05	6137266210	340115	565.10	18000	18650	17520	24000	12940	18480	18044.67	5.92	601629	-734	19140	18810	18500	18170	17860	18655	18015	86	5520	500	12930	10	1	17201944	3181	40.82	6.26	12	1.98	453.00	2953.00	20405	20240215	-9.38	6066	20230316	204.81	20405	-9.38	20240215	12828	44.14	20240103	40800	-54.68	20240215	13460	37.37	20230323	2.44	N	114840	500	86 억		1017505	N	N	984	N	00	N
51	20240321	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18290	-190	5	-1.03	5981346910	331658	551.05	18000	18650	17520	24000	12940	18480	18034.68	5.92	601629	357	19140	18810	18500	18170	17860	18655	18015	86	5520	500	12930	10	1	17201944	3146	40.38	6.19	12	1.93	453.00	2953.00	20405	20240215	-10.37	6066	20230316	201.52	20405	-10.37	20240215	12828	42.58	20240103	40800	-55.17	20240215	13460	35.88	20230323	2.44	N	114840	500	86 억		1017505	N	N	944	N	00	N
52	20240321	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17890	-590	5	-3.19	4904779370	273112	453.77	18000	18300	17520	24000	12940	18480	17958.85	5.92	601629	-3418	19140	18810	18500	18170	17860	18655	18015	86	5520	500	12930	10	1	17201944	3077	39.49	6.06	12	1.59	453.00	2953.00	20405	20240215	-12.33	6066	20230316	194.92	20405	-12.33	20240215	12828	39.46	20240103	40800	-56.15	20240215	13460	32.91	20230323	2.44	N	114840	500	86 억		1017505	N	N	944	N	00	N
53	20240321	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17880	-600	5	-3.25	4592379470	255624	424.72	18000	18300	17520	24000	12940	18480	17965.36	5.92	601629	-5258	19140	18810	18500	18170	17860	18655	18015	86	5520	500	12930	10	1	17201944	3076	39.47	6.05	12	1.49	453.00	2953.00	20405	20240215	-12.37	6066	20230316	194.76	20405	-12.37	20240215	12828	39.38	20240103	40800	-56.18	20240215	13460	32.84	20230323	2.44	N	114840	500	86 억		1017505	N	N	944	N	00	N
54	20240321	120806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18000	-480	5	-2.60	4092905380	227769	378.44	18000	18300	17520	24000	12940	18480	17969.54	5.92	601629	-1214	19140	18810	18500	18170	17860	18655	18015	86	5520	500	12930	10	1	17201944	3096	39.74	6.10	12	1.32	453.00	2953.00	20405	20240215	-11.79	6066	20230316	196.74	20405	-11.79	20240215	12828	40.32	20240103	40800	-55.88	20240215	13460	33.73	20230323	2.44	N	114840	500	86 억		1017505	N	N	944	N	00	N
55	20240321	110803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18150	-330	5	-1.79	3263680560	181944	302.30	18000	18300	17520	24000	12940	18480	17937.82	5.92	601629	23738	19140	18810	18500	18170	17860	18655	18015	86	5520	500	12930	10	1	17201944	3122	40.07	6.15	12	1.06	453.00	2953.00	20405	20240215	-11.05	6066	20230316	199.21	20405	-11.05	20240215	12828	41.49	20240103	40800	-55.51	20240215	13460	34.84	20230323	2.44	N	114840	500	86 억		1017505	N	N	944	N	00	N
56	20240321	100808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18100	-380	5	-2.06	2808513920	156897	260.68	18000	18300	17520	24000	12940	18480	17900.36	5.92	601629	16559	19140	18810	18500	18170	17860	18655	18015	86	5520	500	12930	10	1	17201944	3114	39.96	6.13	12	0.91	453.00	2953.00	20405	20240215	-11.30	6066	20230316	198.38	20405	-11.30	20240215	12828	41.10	20240103	40800	-55.64	20240215	13460	34.47	20230323	2.44	N	114840	500	86 억		1017505	N	N	944	N	00	N
57	20240321	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17660	-820	5	-4.44	1101614590	62049	103.09	18000	18000	17520	24000	12940	18480	17753.92	5.92	601629	5865	19140	18810	18500	18170	17860	18655	18015	86	5520	500	12930	10	1	17201944	3038	38.98	5.98	12	0.36	453.00	2953.00	20405	20240215	-13.45	6066	20230316	191.13	20405	-13.45	20240215	12828	37.67	20240103	40800	-56.72	20240215	13460	31.20	20230323	2.44	N	114840	500	86 억		1017505	N	N	944	N	00	N
58	20240320	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18480	-230	5	-1.23	1100085360	59656	22.36	18730	18830	18190	24300	13100	18710	18440.47	5.00	0	-14916	19830	19270	18240	17680	16650	19550	17960	43	5590	500	13090	10	1	8600972	1589	40.79	6.26	12	0.69	453.00	2953.00	20405	20240215	-9.43	6066	20230316	204.65	20405	-9.43	20240215	12828	44.06	20240103	40800	-54.71	20240215	13240	39.58	20230320	2.41	N	114840	500	43 억		430385	N	N	944	N	00	N
59	20240320	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18300	-410	5	-2.19	912597750	49459	18.53	18730	18830	18190	24300	13100	18710	18451.60	5.00	0	-9554	19830	19270	18240	17680	16650	19550	17960	43	5590	500	13090	10	1	8600972	1574	40.40	6.20	12	0.58	453.00	2953.00	20405	20240215	-10.32	6066	20230316	201.68	20405	-10.32	20240215	12828	42.66	20240103	40800	-55.15	20240215	13240	38.22	20230320	2.41	N	114840	500	43 억		430385	N	N	802	N	00	N
60	20240320	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18310	-400	5	-2.14	804948070	43569	16.33	18730	18830	18260	24300	13100	18710	18475.25	5.00	0	-7496	19830	19270	18240	17680	16650	19550	17960	43	5590	500	13090	10	1	8600972	1575	40.42	6.20	12	0.51	453.00	2953.00	20405	20240215	-10.27	6066	20230316	201.85	20405	-10.27	20240215	12828	42.73	20240103	40800	-55.12	20240215	13240	38.29	20230320	2.41	N	114840	500	43 억		430385	N	N	802	N	00	N
61	20240320	130804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18400	-310	5	-1.66	623519750	33676	12.62	18730	18830	18310	24300	13100	18710	18515.26	5.00	0	-5338	19830	19270	18240	17680	16650	19550	17960	43	5590	500	13090	10	1	8600972	1583	40.62	6.23	12	0.39	453.00	2953.00	20405	20240215	-9.83	6066	20230316	203.33	20405	-9.83	20240215	12828	43.44	20240103	40800	-54.90	20240215	13240	38.97	20230320	2.41	N	114840	500	43 억		430385	N	N	802	N	00	N
62	20240320	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18650	-60	5	-0.32	565508250	30527	11.44	18730	18830	18310	24300	13100	18710	18524.86	5.00	0	-5452	19830	19270	18240	17680	16650	19550	17960	43	5590	500	13090	10	1	8600972	1604	41.17	6.32	12	0.35	453.00	2953.00	20405	20240215	-8.60	6066	20230316	207.45	20405	-8.60	20240215	12828	45.39	20240103	40800	-54.29	20240215	13240	40.86	20230320	2.41	N	114840	500	43 억		430385	N	N	802	N	00	N
63	20240320	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18440	-270	5	-1.44	470155190	25379	9.51	18730	18830	18310	24300	13100	18710	18525.36	5.00	0	-6454	19830	19270	18240	17680	16650	19550	17960	43	5590	500	13090	10	1	8600972	1586	40.71	6.24	12	0.30	453.00	2953.00	20405	20240215	-9.63	6066	20230316	203.99	20405	-9.63	20240215	12828	43.75	20240103	40800	-54.80	20240215	13240	39.27	20230320	2.41	N	114840	500	43 억		430385	N	N	802	N	00	N
64	20240320	100755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18500	-210	5	-1.12	251165410	13487	5.05	18730	18830	18420	24300	13100	18710	18622.78	5.00	0	-2406	19830	19270	18240	17680	16650	19550	17960	43	5590	500	13090	10	1	8600972	1591	40.84	6.26	12	0.16	453.00	2953.00	20405	20240215	-9.34	6066	20230316	204.98	20405	-9.34	20240215	12828	44.22	20240103	40800	-54.66	20240215	13240	39.73	20230320	2.41	N	114840	500	43 억		430385	N	N	802	N	00	N
65	20240320	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18480	-230	5	-1.23	64395020	3462	1.30	18730	18830	18420	24300	13100	18710	18600.53	5.00	0	88	19830	19270	18240	17680	16650	19550	17960	43	5590	500	13090	10	1	8600972	1589	40.79	6.26	12	0.04	453.00	2953.00	20405	20240215	-9.43	6066	20230316	204.65	20405	-9.43	20240215	12828	44.06	20240103	40800	-54.71	20240215	13240	39.58	20230320	2.41	N	114840	500	43 억		430385	N	N	802	N	00	N
66	20240319	160750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18710	1200	2	6.85	4877760130	266459	475.17	17250	18800	17210	22750	12260	17510	18320.08	5.00	0	7147	18110	17810	17260	16960	16410	17960	17110	43	5240	500	12250	10	1	8600972	1609	41.30	6.34	12	3.10	453.00	2953.00	20405	20240215	-8.31	6066	20230316	208.44	20405	-8.31	20240215	12828	45.85	20240103	40800	-54.14	20240215	13240	41.31	20230320	2.26	N	114840	500	43 억		429932	N	N	802	N	00	N
67	20240319	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18750	1240	2	7.08	4598969470	251573	448.62	17250	18780	17210	22750	12260	17510	18295.66	5.00	0	7390	18110	17810	17260	16960	16410	17960	17110	43	5240	500	12250	10	1	8600972	1613	41.39	6.35	12	2.92	453.00	2953.00	20405	20240215	-8.11	6066	20230316	209.10	20405	-8.11	20240215	12828	46.16	20240103	40800	-54.04	20240215	13240	41.62	20230320	2.26	N	114840	500	43 억		429932	N	N	527	N	00	N
68	20240319	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18510	1000	2	5.71	3963956310	217434	387.74	17250	18750	17210	22750	12260	17510	18246.68	5.00	0	5247	18110	17810	17260	16960	16410	17960	17110	43	5240	500	12250	10	1	8600972	1592	40.86	6.27	12	2.53	453.00	2953.00	20405	20240215	-9.29	6066	20230316	205.14	20405	-9.29	20240215	12828	44.29	20240103	40800	-54.63	20240215	13240	39.80	20230320	2.26	N	114840	500	43 억		429932	N	N	527	N	00	N
69	20240319	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18560	1050	2	6.00	3151478030	173366	309.16	17250	18750	17210	22750	12260	17510	18196.96	5.00	0	11561	18110	17810	17260	16960	16410	17960	17110	43	5240	500	12250	10	1	8600972	1596	40.97	6.29	12	2.02	453.00	2953.00	20405	20240215	-9.04	6066	20230316	205.97	20405	-9.04	20240215	12828	44.68	20240103	40800	-54.51	20240215	13240	40.18	20230320	2.26	N	114840	500	43 억		429932	N	N	527	N	00	N
70	20240319	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18350	840	2	4.80	2878562830	158573	282.78	17250	18750	17210	22750	12260	17510	18172.73	5.00	0	6472	18110	17810	17260	16960	16410	17960	17110	43	5240	500	12250	10	1	8600972	1578	40.51	6.21	12	1.84	453.00	2953.00	20405	20240215	-10.07	6066	20230316	202.51	20405	-10.07	20240215	12828	43.05	20240103	40800	-55.02	20240215	13240	38.60	20230320	2.26	N	114840	500	43 억		429932	N	N	527	N	00	N
71	20240319	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18430	920	2	5.25	1913741650	106663	190.21	17250	18430	17210	22750	12260	17510	17962.04	5.00	0	22249	18110	17810	17260	16960	16410	17960	17110	43	5240	500	12250	10	1	8600972	1585	40.68	6.24	12	1.24	453.00	2953.00	20405	20240215	-9.68	6066	20230316	203.82	20405	-9.68	20240215	12828	43.67	20240103	40800	-54.83	20240215	13240	39.20	20230320	2.26	N	114840	500	43 억		429932	N	N	527	N	00	N
72	20240319	100758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18060	550	2	3.14	1242549090	69890	124.63	17250	18070	17210	22750	12260	17510	17798.19	5.00	0	13945	18110	17810	17260	16960	16410	17960	17110	43	5240	500	12250	10	1	8600972	1553	39.87	6.12	12	0.81	453.00	2953.00	20405	20240215	-11.49	6066	20230316	197.73	20405	-11.49	20240215	12828	40.79	20240103	40800	-55.74	20240215	13240	36.40	20230320	2.26	N	114840	500	43 억		429932	N	N	527	N	00	N
73	20240319	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17450	-60	5	-0.34	194495860	11189	19.95	17250	17500	17210	22750	12260	17510	17289.23	5.00	0	221	18110	17810	17260	16960	16410	17960	17110	43	5240	500	12250	10	1	8600972	1501	38.52	5.91	12	0.13	453.00	2953.00	20405	20240215	-14.48	6066	20230316	187.67	20405	-14.48	20240215	12828	36.03	20240103	40800	-57.23	20240215	13240	31.80	20230320	2.26	N	114840	500	43 억		429932	N	N	527	N	00	N
74	20240318	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17510	320	2	1.86	957751530	55889	51.48	17190	17560	16710	22300	12040	17190	17136.23	4.91	0	7706	18323	17756	17433	16866	16543	17595	16705	43	5110	500	12030	10	1	8600972	1506	38.65	5.93	12	0.65	453.00	2953.00	20405	20240215	-14.19	6066	20230316	188.66	20405	-14.19	20240215	12828	36.50	20240103	40800	-57.08	20240215	13240	32.25	20230320	2.21	N	114840	500	43 억		422304	N	N	527	N	00	N
75	20240318	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17490	300	2	1.75	847330600	49587	45.67	17190	17520	16710	22300	12040	17190	17087.76	4.91	0	7538	18323	17756	17433	16866	16543	17595	16705	43	5110	500	12030	10	1	8600972	1504	38.61	5.92	12	0.58	453.00	2953.00	20405	20240215	-14.29	6066	20230316	188.33	20405	-14.29	20240215	12828	36.34	20240103	40800	-57.13	20240215	13240	32.10	20230320	2.21	N	114840	500	43 억		422304	N	N	0	N	00	N
76	20240318	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17340	150	2	0.87	718055530	42164	38.84	17190	17470	16710	22300	12040	17190	17030.06	4.91	0	4561	18323	17756	17433	16866	16543	17595	16705	43	5110	500	12030	10	1	8600972	1491	38.28	5.87	12	0.49	453.00	2953.00	20405	20240215	-15.02	6066	20230316	185.86	20405	-15.02	20240215	12828	35.17	20240103	40800	-57.50	20240215	13240	30.97	20230320	2.21	N	114840	500	43 억		422304	N	N	0	N	00	N
77	20240318	130752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17250	60	2	0.35	602736410	35508	32.71	17190	17470	16710	22300	12040	17190	16974.67	4.91	0	1684	18323	17756	17433	16866	16543	17595	16705	43	5110	500	12030	10	1	8600972	1484	38.08	5.84	12	0.41	453.00	2953.00	20405	20240215	-15.46	6066	20230316	184.37	20405	-15.46	20240215	12828	34.47	20240103	40800	-57.72	20240215	13240	30.29	20230320	2.21	N	114840	500	43 억		422304	N	N	0	N	00	N
78	20240318	120746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17150	-40	5	-0.23	526317180	31059	28.61	17190	17470	16710	22300	12040	17190	16945.72	4.91	0	-314	18323	17756	17433	16866	16543	17595	16705	43	5110	500	12030	10	1	8600972	1475	37.86	5.81	12	0.36	453.00	2953.00	20405	20240215	-15.95	6066	20230316	182.72	20405	-15.95	20240215	12828	33.69	20240103	40800	-57.97	20240215	13240	29.53	20230320	2.21	N	114840	500	43 억		422304	N	N	0	N	00	N
79	20240318	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16960	-230	5	-1.34	428479110	25301	23.30	17190	17470	16710	22300	12040	17190	16935.26	4.91	0	-2418	18323	17756	17433	16866	16543	17595	16705	43	5110	500	12030	10	1	8600972	1459	37.44	5.74	12	0.29	453.00	2953.00	20405	20240215	-16.88	6066	20230316	179.59	20405	-16.88	20240215	12828	32.21	20240103	40800	-58.43	20240215	13240	28.10	20230320	2.21	N	114840	500	43 억		422304	N	N	0	N	00	N
80	20240318	100752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16840	-350	5	-2.04	296091220	17485	16.10	17190	17250	16710	22300	12040	17190	16934.01	4.91	0	-3528	18323	17756	17433	16866	16543	17595	16705	43	5110	500	12030	10	1	8600972	1448	37.17	5.70	12	0.20	453.00	2953.00	20405	20240215	-17.47	6066	20230316	177.61	20405	-17.47	20240215	12828	31.28	20240103	40800	-58.73	20240215	13240	27.19	20230320	2.21	N	114840	500	43 억		422304	N	N	0	N	00	N
81	20240318	090752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17110	-80	5	-0.47	47247260	2754	2.54	17190	17210	17100	22300	12040	17190	17155.87	4.91	0	-291	18323	17756	17433	16866	16543	17595	16705	43	5110	500	12030	10	1	8600972	1472	37.77	5.79	12	0.03	453.00	2953.00	20405	20240215	-16.15	6066	20230316	182.06	20405	-16.15	20240215	12828	33.38	20240103	40800	-58.06	20240215	13240	29.23	20230320	2.21	N	114840	500	43 억		422304	N	N	0	N	00	N
82	20240315	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17190	-820	5	-4.55	1873314500	108155	193.55	18000	18000	17110	23400	12610	18010	17320.69	4.83	0	9104	18703	18356	18043	17696	17383	18200	17540	43	5390	500	12600	10	1	8600972	1479	37.95	5.82	12	1.26	453.00	2953.00	20405	20240215	-15.76	6066	20230316	183.38	20405	-15.76	20240215	12828	34.00	20240103	40800	-57.87	20240215	12130	41.71	20230316	2.29	N	114840	500	43 억		415171	N	N	0	N	00	N
83	20240315	150718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17330	-680	5	-3.78	1558881750	89987	161.03	18000	18000	17110	23400	12610	18010	17323.41	4.83	0	6352	18703	18356	18043	17696	17383	18200	17540	43	5390	500	12600	10	1	8600972	1491	38.26	5.87	12	1.05	453.00	2953.00	20405	20240215	-15.07	6066	20230316	185.69	20405	-15.07	20240215	12828	35.10	20240103	40800	-57.52	20240215	12130	42.87	20230316	2.29	N	114840	500	43 억		415171	N	N	0	N	00	N
84	20240315	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17140	-870	5	-4.83	1202693150	69254	123.93	18000	18000	17110	23400	12610	18010	17366.41	4.83	0	-4717	18703	18356	18043	17696	17383	18200	17540	43	5390	500	12600	10	1	8600972	1474	37.84	5.80	12	0.81	453.00	2953.00	20405	20240215	-16.00	6066	20230316	182.56	20405	-16.00	20240215	12828	33.61	20240103	40800	-57.99	20240215	12130	41.30	20230316	2.29	N	114840	500	43 억		415171	N	N	0	N	00	N
85	20240315	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17150	-860	5	-4.78	996313040	57235	102.42	18000	18000	17110	23400	12610	18010	17407.41	4.83	0	-7811	18703	18356	18043	17696	17383	18200	17540	43	5390	500	12600	10	1	8600972	1475	37.86	5.81	12	0.67	453.00	2953.00	20405	20240215	-15.95	6066	20230316	182.72	20405	-15.95	20240215	12828	33.69	20240103	40800	-57.97	20240215	12130	41.38	20230316	2.29	N	114840	500	43 억		415171	N	N	0	N	00	N
86	20240315	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17300	-710	5	-3.94	726572350	41595	74.43	18000	18000	17300	23400	12610	18010	17467.78	4.83	0	-7053	18703	18356	18043	17696	17383	18200	17540	43	5390	500	12600	10	1	8600972	1488	38.19	5.86	12	0.48	453.00	2953.00	20405	20240215	-15.22	6066	20230316	185.20	20405	-15.22	20240215	12828	34.86	20240103	40800	-57.60	20240215	12130	42.62	20230316	2.29	N	114840	500	43 억		415171	N	N	0	N	00	N
87	20240315	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17310	-700	5	-3.89	617742130	35307	63.18	18000	18000	17300	23400	12610	18010	17496.31	4.83	0	-7844	18703	18356	18043	17696	17383	18200	17540	43	5390	500	12600	10	1	8600972	1489	38.21	5.86	12	0.41	453.00	2953.00	20405	20240215	-15.17	6066	20230316	185.36	20405	-15.17	20240215	12828	34.94	20240103	40800	-57.57	20240215	12130	42.70	20230316	2.29	N	114840	500	43 억		415171	N	N	0	N	00	N
88	20240315	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17440	-570	5	-3.16	318939990	18109	32.41	18000	18000	17350	23400	12610	18010	17612.24	4.83	0	-3852	18703	18356	18043	17696	17383	18200	17540	43	5390	500	12600	10	1	8600972	1500	38.50	5.91	12	0.21	453.00	2953.00	20405	20240215	-14.53	6066	20230316	187.50	20405	-14.53	20240215	12828	35.95	20240103	40800	-57.25	20240215	12130	43.78	20230316	2.29	N	114840	500	43 억		415171	N	N	0	N	00	N
89	20240315	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17750	-260	5	-1.44	41429860	2310	4.13	18000	18000	17720	23400	12610	18010	17935.00	4.83	0	-570	18703	18356	18043	17696	17383	18200	17540	43	5390	500	12600	10	1	8600972	1527	39.18	6.01	12	0.03	453.00	2953.00	20405	20240215	-13.01	6066	20230316	192.61	20405	-13.01	20240215	12828	38.37	20240103	40800	-56.50	20240215	12130	46.33	20230316	2.29	N	114840	500	43 억		415171	N	N	0	N	00	N
90	20240314	160737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18010	-200	5	-1.10	998796300	55870	36.52	18210	18390	17730	23650	12750	18210	17876.97	4.72	0	9590	19150	18680	18290	17820	17430	18485	17625	43	5440	500	12740	10	1	8600972	1549	39.76	6.10	12	0.65	453.00	2953.00	20405	20240215	-11.74	6066	20230316	196.90	20405	-11.74	20240215	12828	40.40	20240103	40800	-55.86	20240215	12130	48.47	20230316	2.39	N	114840	500	43 억		405668	N	N	28	N	00	N
91	20240314	150740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17880	-330	5	-1.81	912822080	51095	33.40	18210	18390	17730	23650	12750	18210	17865.19	4.72	0	8258	19150	18680	18290	17820	17430	18485	17625	43	5440	500	12740	10	1	8600972	1538	39.47	6.05	12	0.59	453.00	2953.00	20405	20240215	-12.37	6066	20230316	194.76	20405	-12.37	20240215	12828	39.38	20240103	40800	-56.18	20240215	12130	47.40	20230316	2.39	N	114840	500	43 억		405668	N	N	28	N	00	N
92	20240314	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17860	-350	5	-1.92	728224410	40754	26.64	18210	18390	17730	23650	12750	18210	17868.78	4.72	0	3119	19150	18680	18290	17820	17430	18485	17625	43	5440	500	12740	10	1	8600972	1536	39.43	6.05	12	0.47	453.00	2953.00	20405	20240215	-12.47	6066	20230316	194.43	20405	-12.47	20240215	12828	39.23	20240103	40800	-56.23	20240215	12130	47.24	20230316	2.39	N	114840	500	43 억		405668	N	N	28	N	00	N
93	20240314	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17790	-420	5	-2.31	608220140	34022	22.24	18210	18390	17730	23650	12750	18210	17877.26	4.72	0	-998	19150	18680	18290	17820	17430	18485	17625	43	5440	500	12740	10	1	8600972	1530	39.27	6.02	12	0.40	453.00	2953.00	20405	20240215	-12.82	6066	20230316	193.27	20405	-12.82	20240215	12828	38.68	20240103	40800	-56.40	20240215	12130	46.66	20230316	2.39	N	114840	500	43 억		405668	N	N	28	N	00	N
94	20240314	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17800	-410	5	-2.25	519128820	29008	18.96	18210	18390	17730	23650	12750	18210	17896.06	4.72	0	-3150	19150	18680	18290	17820	17430	18485	17625	43	5440	500	12740	10	1	8600972	1531	39.29	6.03	12	0.34	453.00	2953.00	20405	20240215	-12.77	6066	20230316	193.44	20405	-12.77	20240215	12828	38.76	20240103	40800	-56.37	20240215	12130	46.74	20230316	2.39	N	114840	500	43 억		405668	N	N	28	N	00	N
95	20240314	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17780	-430	5	-2.36	424749650	23709	15.50	18210	18390	17730	23650	12750	18210	17915.12	4.72	0	-4500	19150	18680	18290	17820	17430	18485	17625	43	5440	500	12740	10	1	8600972	1529	39.25	6.02	12	0.28	453.00	2953.00	20405	20240215	-12.86	6066	20230316	193.11	20405	-12.86	20240215	12828	38.60	20240103	40800	-56.42	20240215	12130	46.58	20230316	2.39	N	114840	500	43 억		405668	N	N	28	N	00	N
96	20240314	100743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17860	-350	5	-1.92	239304790	13297	8.69	18210	18390	17850	23650	12750	18210	17996.90	4.72	0	-3687	19150	18680	18290	17820	17430	18485	17625	43	5440	500	12740	10	1	8600972	1536	39.43	6.05	12	0.15	453.00	2953.00	20405	20240215	-12.47	6066	20230316	194.43	20405	-12.47	20240215	12828	39.23	20240103	40800	-56.23	20240215	12130	47.24	20230316	2.39	N	114840	500	43 억		405668	N	N	28	N	00	N
97	20240314	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18380	170	2	0.93	8329650	455	0.30	18210	18390	18210	23650	12750	18210	18306.92	4.72	0	-5	19150	18680	18290	17820	17430	18485	17625	43	5440	500	12740	10	1	8600972	1581	40.57	6.22	12	0.01	453.00	2953.00	20405	20240215	-9.92	6066	20230316	203.00	20405	-9.92	20240215	12828	43.28	20240103	40800	-54.95	20240215	12130	51.53	20230316	2.39	N	114840	500	43 억		405668	N	N	28	N	00	N
98	20240313	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18210	-550	5	-2.93	2753470400	152389	142.42	18580	18760	17900	24350	13140	18760	18068.49	4.64	0	-4980	19726	19242	18866	18382	18006	19055	18195	43	5590	500	13130	10	1	8600972	1566	40.20	6.17	12	1.77	453.00	2953.00	20405	20240215	-10.76	6066	20230316	200.20	20405	-10.76	20240215	12828	41.96	20240103	40800	-55.37	20240215	12130	50.12	20230316	2.59	N	114840	500	43 억		398805	N	N	28	N	00	N
99	20240313	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18050	-710	5	-3.78	2539016170	140577	131.38	18580	18760	17900	24350	13140	18760	18061.39	4.64	0	-4637	19726	19242	18866	18382	18006	19055	18195	43	5590	500	13130	10	1	8600972	1552	39.85	6.11	12	1.63	453.00	2953.00	20405	20240215	-11.54	6066	20230316	197.56	20405	-11.54	20240215	12828	40.71	20240103	40800	-55.76	20240215	12130	48.80	20230316	2.59	N	114840	500	43 억		398805	N	N	0	N	00	N
100	20240313	140736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18070	-690	5	-3.68	2187242440	121120	113.20	18580	18760	17900	24350	13140	18760	18058.47	4.64	0	-7705	19726	19242	18866	18382	18006	19055	18195	43	5590	500	13130	10	1	8600972	1554	39.89	6.12	12	1.41	453.00	2953.00	20405	20240215	-11.44	6066	20230316	197.89	20405	-11.44	20240215	12828	40.86	20240103	40800	-55.71	20240215	12130	48.97	20230316	2.59	N	114840	500	43 억		398805	N	N	0	N	00	N
101	20240313	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17900	-860	5	-4.58	1751185480	96871	90.53	18580	18760	17900	24350	13140	18760	18077.50	4.64	0	-12136	19726	19242	18866	18382	18006	19055	18195	43	5590	500	13130	10	1	8600972	1540	39.51	6.06	12	1.13	453.00	2953.00	20405	20240215	-12.28	6066	20230316	195.09	20405	-12.28	20240215	12828	39.54	20240103	40800	-56.13	20240215	12130	47.57	20230316	2.59	N	114840	500	43 억		398805	N	N	0	N	00	N
102	20240313	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18040	-720	5	-3.84	1240837820	68431	63.95	18580	18760	17930	24350	13140	18760	18132.69	4.64	0	-6462	19726	19242	18866	18382	18006	19055	18195	43	5590	500	13130	10	1	8600972	1552	39.82	6.11	12	0.80	453.00	2953.00	20405	20240215	-11.59	6066	20230316	197.40	20405	-11.59	20240215	12828	40.63	20240103	40800	-55.78	20240215	12130	48.72	20230316	2.59	N	114840	500	43 억		398805	N	N	0	N	00	N
103	20240313	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18250	-510	5	-2.72	940008120	51852	48.46	18580	18760	17930	24350	13140	18760	18128.68	4.64	0	-3441	19726	19242	18866	18382	18006	19055	18195	43	5590	500	13130	10	1	8600972	1570	40.29	6.18	12	0.60	453.00	2953.00	20405	20240215	-10.56	6066	20230316	200.86	20405	-10.56	20240215	12828	42.27	20240103	40800	-55.27	20240215	12130	50.45	20230316	2.59	N	114840	500	43 억		398805	N	N	0	N	00	N
104	20240313	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17970	-790	5	-4.21	550772660	30241	28.26	18580	18760	17970	24350	13140	18760	18212.78	4.64	0	-3935	19726	19242	18866	18382	18006	19055	18195	43	5590	500	13130	10	1	8600972	1546	39.67	6.09	12	0.35	453.00	2953.00	20405	20240215	-11.93	6066	20230316	196.24	20405	-11.93	20240215	12828	40.08	20240103	40800	-55.96	20240215	12130	48.15	20230316	2.59	N	114840	500	43 억		398805	N	N	0	N	00	N
105	20240313	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18650	-110	5	-0.59	40210750	2160	2.02	18580	18760	18500	24350	13140	18760	18616.09	4.64	0	108	19726	19242	18866	18382	18006	19055	18195	43	5590	500	13130	10	1	8600972	1604	41.17	6.32	12	0.03	453.00	2953.00	20405	20240215	-8.60	6066	20230316	207.45	20405	-8.60	20240215	12828	45.39	20240103	40800	-54.29	20240215	12130	53.75	20230316	2.59	N	114840	500	43 억		398805	N	N	0	N	00	N
106	20240312	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18760	-310	5	-1.63	2012074460	106848	48.74	19050	19350	18490	24750	13350	19070	18831.20	4.88	0	-20345	20296	19682	18836	18222	17376	19990	18530	43	5680	500	13340	10	1	8600972	1614	41.41	6.35	12	1.24	453.00	2953.00	20405	20240215	-8.06	6066	20230316	209.26	20405	-8.06	20240215	12828	46.24	20240103	40800	-54.02	20240215	12130	54.66	20230316	2.74	N	114840	500	43 억		419439	N	N	42	N	00	N
107	20240312	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18960	-110	5	-0.58	1855093880	98520	44.94	19050	19350	18490	24750	13350	19070	18829.62	4.88	0	-16130	20296	19682	18836	18222	17376	19990	18530	43	5680	500	13340	10	1	8600972	1631	41.85	6.42	12	1.15	453.00	2953.00	20405	20240215	-7.08	6066	20230316	212.56	20405	-7.08	20240215	12828	47.80	20240103	40800	-53.53	20240215	12130	56.31	20230316	2.74	N	114840	500	43 억		419439	N	N	42	N	00	N
108	20240312	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18590	-480	5	-2.52	1400467620	74441	33.96	19050	19350	18490	24750	13350	19070	18813.12	4.88	0	-12270	20296	19682	18836	18222	17376	19990	18530	43	5680	500	13340	10	1	8600972	1599	41.04	6.30	12	0.87	453.00	2953.00	20405	20240215	-8.89	6066	20230316	206.46	20405	-8.89	20240215	12828	44.92	20240103	40800	-54.44	20240215	12130	53.26	20230316	2.74	N	114840	500	43 억		419439	N	N	42	N	00	N
109	20240312	130648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18600	-470	5	-2.46	1138534150	60321	27.52	19050	19350	18500	24750	13350	19070	18874.59	4.88	0	-14579	20296	19682	18836	18222	17376	19990	18530	43	5680	500	13340	10	1	8600972	1600	41.06	6.30	12	0.70	453.00	2953.00	20405	20240215	-8.85	6066	20230316	206.63	20405	-8.85	20240215	12828	45.00	20240103	40800	-54.41	20240215	12130	53.34	20230316	2.74	N	114840	500	43 억		419439	N	N	42	N	00	N
110	20240312	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18980	-90	5	-0.47	686430550	36150	16.49	19050	19350	18790	24750	13350	19070	18988.40	4.88	0	-14892	20296	19682	18836	18222	17376	19990	18530	43	5680	500	13340	10	1	8600972	1632	41.90	6.43	12	0.42	453.00	2953.00	20405	20240215	-6.98	6066	20230316	212.89	20405	-6.98	20240215	12828	47.96	20240103	40800	-53.48	20240215	12130	56.47	20230316	2.74	N	114840	500	43 억		419439	N	N	42	N	00	N
111	20240312	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18970	-100	5	-0.52	557745500	29373	13.40	19050	19350	18790	24750	13350	19070	18988.37	4.88	0	-12888	20296	19682	18836	18222	17376	19990	18530	43	5680	500	13340	10	1	8600972	1632	41.88	6.42	12	0.34	453.00	2953.00	20405	20240215	-7.03	6066	20230316	212.73	20405	-7.03	20240215	12828	47.88	20240103	40800	-53.50	20240215	12130	56.39	20230316	2.74	N	114840	500	43 억		419439	N	N	42	N	00	N
112	20240312	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18990	-80	5	-0.42	240226990	12600	5.75	19050	19350	18940	24750	13350	19070	19065.63	4.88	0	-4721	20296	19682	18836	18222	17376	19990	18530	43	5680	500	13340	10	1	8600972	1633	41.92	6.43	12	0.15	453.00	2953.00	20405	20240215	-6.93	6066	20230316	213.06	20405	-6.93	20240215	12828	48.04	20240103	40800	-53.46	20240215	12130	56.55	20230316	2.74	N	114840	500	43 억		419439	N	N	42	N	00	N
113	20240312	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19110	40	2	0.21	46163150	2424	1.11	19050	19350	18940	24750	13350	19070	19044.20	4.88	0	-574	20296	19682	18836	18222	17376	19990	18530	43	5680	500	13340	10	1	8600972	1644	42.19	6.47	12	0.03	453.00	2953.00	20405	20240215	-6.35	6066	20230316	215.03	20405	-6.35	20240215	12828	48.97	20240103	40800	-53.16	20240215	12130	57.54	20230316	2.74	N	114840	500	43 억		419439	N	N	42	N	00	N
114	20240311	160720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19070	1080	2	6.00	4151568760	218250	82.71	18380	19450	17990	23350	12600	17990	19022.08	5.11	0	-22409	19223	18606	17983	17366	16743	18915	17675	43	5360	500	12590	10	1	8600972	1640	42.10	6.46	12	2.54	453.00	2953.00	20405	20240215	-6.54	6066	20230316	214.38	20405	-6.54	20240215	12828	48.66	20240103	40800	-53.26	20240215	12130	57.21	20230316	2.98	N	114840	500	43 억		439847	N	N	42	N	00	N
115	20240311	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19190	1200	2	6.67	4012685600	210962	79.95	18380	19450	17990	23350	12600	17990	19020.89	5.11	0	-22100	19223	18606	17983	17366	16743	18915	17675	43	5360	500	12590	10	1	8600972	1651	42.36	6.50	12	2.45	453.00	2953.00	20405	20240215	-5.95	6066	20230316	216.35	20405	-5.95	20240215	12828	49.59	20240103	40800	-52.97	20240215	12130	58.20	20230316	2.98	N	114840	500	43 억		439847	N	N	31	N	00	N
116	20240311	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19020	1030	2	5.73	3496597690	184000	69.73	18380	19450	17990	23350	12600	17990	19003.25	5.11	0	-16914	19223	18606	17983	17366	16743	18915	17675	43	5360	500	12590	10	1	8600972	1636	41.99	6.44	12	2.14	453.00	2953.00	20405	20240215	-6.79	6066	20230316	213.55	20405	-6.79	20240215	12828	48.27	20240103	40800	-53.38	20240215	12130	56.80	20230316	2.98	N	114840	500	43 억		439847	N	N	31	N	00	N
117	20240311	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18920	930	2	5.17	3217334520	169260	64.15	18380	19450	17990	23350	12600	17990	19008.24	5.11	0	-17325	19223	18606	17983	17366	16743	18915	17675	43	5360	500	12590	10	1	8600972	1627	41.77	6.41	12	1.97	453.00	2953.00	20405	20240215	-7.28	6066	20230316	211.90	20405	-7.28	20240215	12828	47.49	20240103	40800	-53.63	20240215	12130	55.98	20230316	2.98	N	114840	500	43 억		439847	N	N	31	N	00	N
118	20240311	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18850	860	2	4.78	3000021800	157809	59.81	18380	19450	17990	23350	12600	17990	19010.46	5.11	0	-14996	19223	18606	17983	17366	16743	18915	17675	43	5360	500	12590	10	1	8600972	1621	41.61	6.38	12	1.83	453.00	2953.00	20405	20240215	-7.62	6066	20230316	210.75	20405	-7.62	20240215	12828	46.94	20240103	40800	-53.80	20240215	12130	55.40	20230316	2.98	N	114840	500	43 억		439847	N	N	31	N	00	N
119	20240311	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19200	1210	2	6.73	2460292800	129414	49.04	18380	19450	17990	23350	12600	17990	19011.03	5.11	0	-7973	19223	18606	17983	17366	16743	18915	17675	43	5360	500	12590	10	1	8600972	1651	42.38	6.50	12	1.50	453.00	2953.00	20405	20240215	-5.91	6066	20230316	216.52	20405	-5.91	20240215	12828	49.67	20240103	40800	-52.94	20240215	12130	58.29	20230316	2.98	N	114840	500	43 억		439847	N	N	31	N	00	N
120	20240311	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19090	1100	2	6.11	1445316500	76639	29.04	18380	19190	17990	23350	12600	17990	18858.76	5.11	0	6780	19223	18606	17983	17366	16743	18915	17675	43	5360	500	12590	10	1	8600972	1642	42.14	6.46	12	0.89	453.00	2953.00	20405	20240215	-6.44	6066	20230316	214.70	20405	-6.44	20240215	12828	48.82	20240103	40800	-53.21	20240215	12130	57.38	20230316	2.98	N	114840	500	43 억		439847	N	N	31	N	00	N
121	20240311	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18500	510	2	2.83	78310790	4279	1.62	18380	18500	17990	23350	12600	17990	18301.19	5.11	0	654	19223	18606	17983	17366	16743	18915	17675	43	5360	500	12590	10	1	8600972	1591	40.84	6.26	12	0.05	453.00	2953.00	20405	20240215	-9.34	6066	20230316	204.98	20405	-9.34	20240215	12828	44.22	20240103	40800	-54.66	20240215	12130	52.51	20230316	2.98	N	114840	500	43 억		439847	N	N	31	N	00	N
122	20240308	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17990	620	2	3.57	4756224920	263191	165.96	17370	18600	17360	22550	12160	17370	18071.38	5.03	0	24050	18176	17772	17396	16992	16616	17975	17195	43	5180	500	12150	10	1	8600972	1547	39.71	6.09	12	3.06	453.00	2953.00	20405	20240215	-11.84	6066	20230316	196.57	20405	-11.84	20240215	12828	40.24	20240103	40800	-55.91	20240215	12130	48.31	20230316	2.98	N	114840	500	43 억		432704	N	N	31	N	00	N
123	20240308	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18030	660	2	3.80	4638862060	256672	161.85	17370	18600	17360	22550	12160	17370	18073.11	5.03	0	25020	18176	17772	17396	16992	16616	17975	17195	43	5180	500	12150	10	1	8600972	1551	39.80	6.11	12	2.98	453.00	2953.00	20405	20240215	-11.64	6066	20230316	197.23	20405	-11.64	20240215	12828	40.55	20240103	40800	-55.81	20240215	12130	48.64	20230316	2.98	N	114840	500	43 억		432704	N	N	0	N	00	N
124	20240308	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17900	530	2	3.05	4217007570	233193	147.04	17370	18600	17360	22550	12160	17370	18083.77	5.03	0	25786	18176	17772	17396	16992	16616	17975	17195	43	5180	500	12150	10	1	8600972	1540	39.51	6.06	12	2.71	453.00	2953.00	20405	20240215	-12.28	6066	20230316	195.09	20405	-12.28	20240215	12828	39.54	20240103	40800	-56.13	20240215	12130	47.57	20230316	2.98	N	114840	500	43 억		432704	N	N	0	N	00	N
125	20240308	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17930	560	2	3.22	3852786100	212891	134.24	17370	18600	17360	22550	12160	17370	18097.46	5.03	0	27328	18176	17772	17396	16992	16616	17975	17195	43	5180	500	12150	10	1	8600972	1542	39.58	6.07	12	2.48	453.00	2953.00	20405	20240215	-12.13	6066	20230316	195.58	20405	-12.13	20240215	12828	39.77	20240103	40800	-56.05	20240215	12130	47.82	20230316	2.98	N	114840	500	43 억		432704	N	N	0	N	00	N
126	20240308	120710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17860	490	2	2.82	3541425320	195523	123.29	17370	18600	17360	22550	12160	17370	18112.58	5.03	0	27544	18176	17772	17396	16992	16616	17975	17195	43	5180	500	12150	10	1	8600972	1536	39.43	6.05	12	2.27	453.00	2953.00	20405	20240215	-12.47	6066	20230316	194.43	20405	-12.47	20240215	12828	39.23	20240103	40800	-56.23	20240215	12130	47.24	20230316	2.98	N	114840	500	43 억		432704	N	N	0	N	00	N
127	20240308	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18380	1010	2	5.81	3024394640	167092	105.36	17370	18600	17360	22550	12160	17370	18100.18	5.03	0	38562	18176	17772	17396	16992	16616	17975	17195	43	5180	500	12150	10	1	8600972	1581	40.57	6.22	12	1.94	453.00	2953.00	20405	20240215	-9.92	6066	20230316	203.00	20405	-9.92	20240215	12828	43.28	20240103	40800	-54.95	20240215	12130	51.53	20230316	2.98	N	114840	500	43 억		432704	N	N	0	N	00	N
128	20240308	100705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18270	900	2	5.18	1738782390	97107	61.23	17370	18490	17360	22550	12160	17370	17905.84	5.03	0	40656	18176	17772	17396	16992	16616	17975	17195	43	5180	500	12150	10	1	8600972	1571	40.33	6.19	12	1.13	453.00	2953.00	20405	20240215	-10.46	6066	20230316	201.19	20405	-10.46	20240215	12828	42.42	20240103	40800	-55.22	20240215	12130	50.62	20230316	2.98	N	114840	500	43 억		432704	N	N	0	N	00	N
129	20240308	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17780	410	2	2.36	230188720	13168	8.30	17370	17780	17360	22550	12160	17370	17480.92	5.03	0	11670	18176	17772	17396	16992	16616	17975	17195	43	5180	500	12150	10	1	8600972	1529	39.25	6.02	12	0.15	453.00	2953.00	20405	20240215	-12.86	6066	20230316	193.11	20405	-12.86	20240215	12828	38.60	20240103	40800	-56.42	20240215	12130	46.58	20230316	2.98	N	114840	500	43 억		432704	N	N	0	N	00	N
130	20240307	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	200	2	1.16	2759932910	158316	164.40	17230	17800	17020	22300	12020	17170	17433.09	5.47	0	-37571	17723	17446	17173	16896	16623	17585	17035	43	5130	500	12010	10	1	8600972	1494	38.34	5.88	12	1.84	453.00	2953.00	20405	20240215	-14.87	6066	20230316	186.35	20405	-14.87	20240215	12828	35.41	20240103	40800	-57.43	20240215	12130	43.20	20230316	3.18	N	114840	500	43 억		470488	N	N	12	N	00	N
131	20240307	150649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17400	230	2	1.34	2536121160	145428	151.02	17230	17800	17020	22300	12020	17170	17439.02	5.47	0	-37598	17723	17446	17173	16896	16623	17585	17035	43	5130	500	12010	10	1	8600972	1497	38.41	5.89	12	1.69	453.00	2953.00	20405	20240215	-14.73	6066	20230316	186.84	20405	-14.73	20240215	12828	35.64	20240103	40800	-57.35	20240215	12130	43.45	20230316	3.18	N	114840	500	43 억		470488	N	N	12	N	00	N
132	20240307	140657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17290	120	2	0.70	1918952670	109960	114.19	17230	17800	17020	22300	12020	17170	17451.37	5.47	0	-26888	17723	17446	17173	16896	16623	17585	17035	43	5130	500	12010	10	1	8600972	1487	38.17	5.86	12	1.28	453.00	2953.00	20405	20240215	-15.27	6066	20230316	185.03	20405	-15.27	20240215	12828	34.78	20240103	40800	-57.62	20240215	12130	42.54	20230316	3.18	N	114840	500	43 억		470488	N	N	12	N	00	N
133	20240307	130659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	200	2	1.16	1552532230	88846	92.26	17230	17800	17020	22300	12020	17170	17474.42	5.47	0	-13222	17723	17446	17173	16896	16623	17585	17035	43	5130	500	12010	10	1	8600972	1494	38.34	5.88	12	1.03	453.00	2953.00	20405	20240215	-14.87	6066	20230316	186.35	20405	-14.87	20240215	12828	35.41	20240103	40800	-57.43	20240215	12130	43.20	20230316	3.18	N	114840	500	43 억		470488	N	N	12	N	00	N
134	20240307	120702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17380	210	2	1.22	1309367110	74831	77.71	17230	17800	17020	22300	12020	17170	17497.66	5.47	0	-5207	17723	17446	17173	16896	16623	17585	17035	43	5130	500	12010	10	1	8600972	1495	38.37	5.89	12	0.87	453.00	2953.00	20405	20240215	-14.82	6066	20230316	186.51	20405	-14.82	20240215	12828	35.48	20240103	40800	-57.40	20240215	12130	43.28	20230316	3.18	N	114840	500	43 억		470488	N	N	12	N	00	N
135	20240307	110708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17660	490	2	2.85	1015375010	58011	60.24	17230	17800	17020	22300	12020	17170	17503.15	5.47	0	6994	17723	17446	17173	16896	16623	17585	17035	43	5130	500	12010	10	1	8600972	1519	38.98	5.98	12	0.67	453.00	2953.00	20405	20240215	-13.45	6066	20230316	191.13	20405	-13.45	20240215	12828	37.67	20240103	40800	-56.72	20240215	12130	45.59	20230316	3.18	N	114840	500	43 억		470488	N	N	12	N	00	N
136	20240307	100702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17490	320	2	1.86	490403920	28333	29.42	17230	17580	17020	22300	12020	17170	17308.58	5.47	0	617	17723	17446	17173	16896	16623	17585	17035	43	5130	500	12010	10	1	8600972	1504	38.61	5.92	12	0.33	453.00	2953.00	20405	20240215	-14.29	6066	20230316	188.33	20405	-14.29	20240215	12828	36.34	20240103	40800	-57.13	20240215	12130	44.19	20230316	3.18	N	114840	500	43 억		470488	N	N	12	N	00	N
137	20240307	090704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	0	3	0.00	27325920	1594	1.66	17230	17230	17060	22300	12020	17170	17142.99	5.47	0	-523	17723	17446	17173	16896	16623	17585	17035	43	5130	500	12010	10	1	8600972	1477	37.90	5.81	12	0.02	453.00	2953.00	20405	20240215	-15.85	6066	20230316	183.05	20405	-15.85	20240215	12828	33.85	20240103	40800	-57.92	20240215	12130	41.55	20230316	3.18	N	114840	500	43 억		470488	N	N	12	N	00	N
138	20240306	160659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	70	2	0.41	1639359520	95716	77.92	17110	17450	16900	22200	11970	17100	17127.29	5.29	0	-483	17820	17460	17110	16750	16400	17640	16930	43	5100	500	11970	10	1	8600972	1477	37.90	5.81	12	1.11	453.00	2953.00	20405	20240215	-15.85	6066	20230316	183.05	20405	-15.85	20240215	12828	33.85	20240103	40800	-57.92	20240215	12130	41.55	20230316	2.70	N	114840	500	43 억		455396	N	N	12	N	00	N
139	20240306	150659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17120	20	2	0.12	1494243460	87262	71.04	17110	17450	16900	22200	11970	17100	17123.64	5.29	0	2539	17820	17460	17110	16750	16400	17640	16930	43	5100	500	11970	10	1	8600972	1472	37.79	5.80	12	1.01	453.00	2953.00	20405	20240215	-16.10	6066	20230316	182.23	20405	-16.10	20240215	12828	33.46	20240103	40800	-58.04	20240215	12130	41.14	20230316	2.70	N	114840	500	43 억		455396	N	N	9	N	00	N
140	20240306	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17220	120	2	0.70	982492880	57546	46.85	17110	17450	16900	22200	11970	17100	17073.17	5.29	0	4027	17820	17460	17110	16750	16400	17640	16930	43	5100	500	11970	10	1	8600972	1481	38.01	5.83	12	0.67	453.00	2953.00	20405	20240215	-15.61	6066	20230316	183.88	20405	-15.61	20240215	12828	34.24	20240103	40800	-57.79	20240215	12130	41.96	20230316	2.70	N	114840	500	43 억		455396	N	N	9	N	00	N
141	20240306	130704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16940	-160	5	-0.94	700341980	40940	33.33	17110	17450	16920	22200	11970	17100	17106.55	5.29	0	2169	17820	17460	17110	16750	16400	17640	16930	43	5100	500	11970	10	1	8600972	1457	37.40	5.74	12	0.48	453.00	2953.00	20405	20240215	-16.98	6066	20230316	179.26	20405	-16.98	20240215	12828	32.05	20240103	40800	-58.48	20240215	12130	39.65	20230316	2.70	N	114840	500	43 억		455396	N	N	9	N	00	N
142	20240306	120702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16990	-110	5	-0.64	560901030	32717	26.63	17110	17450	16920	22200	11970	17100	17144.02	5.29	0	2001	17820	17460	17110	16750	16400	17640	16930	43	5100	500	11970	10	1	8600972	1461	37.51	5.75	12	0.38	453.00	2953.00	20405	20240215	-16.74	6066	20230316	180.09	20405	-16.74	20240215	12828	32.44	20240103	40800	-58.36	20240215	12130	40.07	20230316	2.70	N	114840	500	43 억		455396	N	N	9	N	00	N
143	20240306	110700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17090	-10	5	-0.06	498124780	29028	23.63	17110	17450	16920	22200	11970	17100	17160.15	5.29	0	2741	17820	17460	17110	16750	16400	17640	16930	43	5100	500	11970	10	1	8600972	1470	37.73	5.79	12	0.34	453.00	2953.00	20405	20240215	-16.25	6066	20230316	181.73	20405	-16.25	20240215	12828	33.22	20240103	40800	-58.11	20240215	12130	40.89	20230316	2.70	N	114840	500	43 억		455396	N	N	9	N	00	N
144	20240306	100647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17260	160	2	0.94	356450580	20746	16.89	17110	17450	16920	22200	11970	17100	17181.65	5.29	0	5062	17820	17460	17110	16750	16400	17640	16930	43	5100	500	11970	10	1	8600972	1485	38.10	5.84	12	0.24	453.00	2953.00	20405	20240215	-15.41	6066	20230316	184.54	20405	-15.41	20240215	12828	34.55	20240103	40800	-57.70	20240215	12130	42.29	20230316	2.70	N	114840	500	43 억		455396	N	N	9	N	00	N
145	20240306	090659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17020	-80	5	-0.47	11022020	645	0.53	17110	17140	17020	22200	11970	17100	17088.40	5.29	0	-370	17820	17460	17110	16750	16400	17640	16930	43	5100	500	11970	10	1	8600972	1464	37.57	5.76	12	0.01	453.00	2953.00	20405	20240215	-16.59	6066	20230316	180.58	20405	-16.59	20240215	12828	32.68	20240103	40800	-58.28	20240215	12130	40.31	20230316	2.70	N	114840	500	43 억		455396	N	N	9	N	00	N
146	20240305	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17100	140	2	0.83	2103464290	122821	40.27	16760	17470	16760	22000	11880	16960	17126.27	5.44	0	-55	18780	17870	17090	16180	15400	17480	15790	43	5040	500	11870	10	1	8600972	1471	37.75	5.79	12	1.43	453.00	2953.00	20405	20240215	-16.20	6066	20230316	181.90	20405	-16.20	20240215	12828	33.30	20240103	40800	-58.09	20240215	12130	40.97	20230316	2.60	N	114840	500	43 억		468242	N	N	9	N	00	N
147	20240305	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	210	2	1.24	2006764670	117177	38.42	16760	17470	16760	22000	11880	16960	17125.93	5.44	0	1295	18780	17870	17090	16180	15400	17480	15790	43	5040	500	11870	10	1	8600972	1477	37.90	5.81	12	1.36	453.00	2953.00	20405	20240215	-15.85	6066	20230316	183.05	20405	-15.85	20240215	12828	33.85	20240103	40800	-57.92	20240215	12130	41.55	20230316	2.60	N	114840	500	43 억		468242	N	N	65	N	00	N
148	20240305	140649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17280	320	2	1.89	1861487070	108700	35.64	16760	17470	16760	22000	11880	16960	17125.00	5.44	0	2604	18780	17870	17090	16180	15400	17480	15790	43	5040	500	11870	10	1	8600972	1486	38.15	5.85	12	1.26	453.00	2953.00	20405	20240215	-15.31	6066	20230316	184.87	20405	-15.31	20240215	12828	34.71	20240103	40800	-57.65	20240215	12130	42.46	20230316	2.60	N	114840	500	43 억		468242	N	N	65	N	00	N
149	20240305	130649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17210	250	2	1.47	1580102040	92348	30.28	16760	17470	16760	22000	11880	16960	17110.31	5.44	0	5817	18780	17870	17090	16180	15400	17480	15790	43	5040	500	11870	10	1	8600972	1480	37.99	5.83	12	1.07	453.00	2953.00	20405	20240215	-15.66	6066	20230316	183.71	20405	-15.66	20240215	12828	34.16	20240103	40800	-57.82	20240215	12130	41.88	20230316	2.60	N	114840	500	43 억		468242	N	N	65	N	00	N
150	20240305	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17260	300	2	1.77	1397362160	81717	26.79	16760	17470	16760	22000	11880	16960	17100.03	5.44	0	5216	18780	17870	17090	16180	15400	17480	15790	43	5040	500	11870	10	1	8600972	1485	38.10	5.84	12	0.95	453.00	2953.00	20405	20240215	-15.41	6066	20230316	184.54	20405	-15.41	20240215	12828	34.55	20240103	40800	-57.70	20240215	12130	42.29	20230316	2.60	N	114840	500	43 억		468242	N	N	65	N	00	N
151	20240305	110651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16840	-120	5	-0.71	1067754000	62398	20.46	16760	17470	16760	22000	11880	16960	17112.00	5.44	0	2628	18780	17870	17090	16180	15400	17480	15790	43	5040	500	11870	10	1	8600972	1448	37.17	5.70	12	0.73	453.00	2953.00	20405	20240215	-17.47	6066	20230316	177.61	20405	-17.47	20240215	12828	31.28	20240103	40800	-58.73	20240215	12130	38.83	20230316	2.60	N	114840	500	43 억		468242	N	N	65	N	00	N
152	20240305	100647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17160	200	2	1.18	649615470	37798	12.39	16760	17470	16760	22000	11880	16960	17186.53	5.44	0	3755	18780	17870	17090	16180	15400	17480	15790	43	5040	500	11870	10	1	8600972	1476	37.88	5.81	12	0.44	453.00	2953.00	20405	20240215	-15.90	6066	20230316	182.89	20405	-15.90	20240215	12828	33.77	20240103	40800	-57.94	20240215	12130	41.47	20230316	2.60	N	114840	500	43 억		468242	N	N	65	N	00	N
153	20240305	090648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16900	-60	5	-0.35	65884530	3924	1.29	16760	16960	16760	22000	11880	16960	16789.93	5.44	0	2750	18780	17870	17090	16180	15400	17480	15790	43	5040	500	11870	10	1	8600972	1454	37.31	5.72	12	0.05	453.00	2953.00	20405	20240215	-17.18	6066	20230316	178.60	20405	-17.18	20240215	12828	31.74	20240103	40800	-58.58	20240215	12130	39.32	20230316	2.60	N	114840	500	43 억		468242	N	N	65	N	00	N
154	20240304	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16960	-1040	5	-5.78	5094292140	304724	265.32	18000	18000	16310	23400	12600	18000	16717.57	6.63	0	-86480	19053	18526	17723	17196	16393	18790	17460	43	5400	500	12600	10	1	8600972	1459	18.72	2.87	12	3.54	906.00	5905.00	20405	20240215	-16.88	6066	20230316	179.59	20405	-16.88	20240215	12828	32.21	20240103	40800	-58.43	20240215	12130	39.82	20230316	2.22	N	114840	500	43 억		569910	N	N	65	N	00	N
155	20240304	150645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16940	-1060	5	-5.89	4749341970	284400	247.63	18000	18000	16310	23400	12600	18000	16699.51	6.63	0	-79097	19053	18526	17723	17196	16393	18790	17460	43	5400	500	12600	10	1	8600972	1457	18.70	2.87	12	3.31	906.00	5905.00	20405	20240215	-16.98	6066	20230316	179.26	20405	-16.98	20240215	12828	32.05	20240103	40800	-58.48	20240215	12130	39.65	20230316	2.22	N	114840	500	43 억		569910	N	N	71	N	00	N
156	20240304	140614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16340	-1660	5	-9.22	3706380390	222193	193.46	18000	18000	16330	23400	12600	18000	16680.91	6.63	0	-70395	19053	18526	17723	17196	16393	18790	17460	43	5400	500	12600	10	1	8600972	1405	18.04	2.77	12	2.58	906.00	5905.00	20405	20240215	-19.92	6066	20230316	169.37	20405	-19.92	20240215	12828	27.38	20240103	40800	-59.95	20240215	12130	34.71	20230316	2.22	N	114840	500	43 억		569910	N	N	71	N	00	N
157	20240304	130641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	-1420	5	-7.89	2919721040	174327	151.79	18000	18000	16500	23400	12600	18000	16748.53	6.63	0	-58204	19053	18526	17723	17196	16393	18790	17460	43	5400	500	12600	10	1	8600972	1426	18.30	2.81	12	2.03	906.00	5905.00	20405	20240215	-18.75	6066	20230316	173.33	20405	-18.75	20240215	12828	29.25	20240103	40800	-59.36	20240215	12130	36.69	20230316	2.22	N	114840	500	43 억		569910	N	N	71	N	00	N
158	20240304	120617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16620	-1380	5	-7.67	2275288060	135417	117.91	18000	18000	16540	23400	12600	18000	16802.09	6.63	0	-43800	19053	18526	17723	17196	16393	18790	17460	43	5400	500	12600	10	1	8600972	1429	18.34	2.81	12	1.57	906.00	5905.00	20405	20240215	-18.55	6066	20230316	173.99	20405	-18.55	20240215	12828	29.56	20240103	40800	-59.26	20240215	12130	37.02	20230316	2.22	N	114840	500	43 억		569910	N	N	71	N	00	N
159	20240304	110636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16630	-1370	5	-7.61	1863574790	110656	96.35	18000	18000	16540	23400	12600	18000	16841.15	6.63	0	-36912	19053	18526	17723	17196	16393	18790	17460	43	5400	500	12600	10	1	8600972	1430	18.36	2.82	12	1.29	906.00	5905.00	20405	20240215	-18.50	6066	20230316	174.15	20405	-18.50	20240215	12828	29.64	20240103	40800	-59.24	20240215	12130	37.10	20230316	2.22	N	114840	500	43 억		569910	N	N	71	N	00	N
160	20240304	100637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	-1340	5	-7.44	1142600970	67481	58.76	18000	18000	16540	23400	12600	18000	16932.19	6.63	0	-22029	19053	18526	17723	17196	16393	18790	17460	43	5400	500	12600	10	1	8600972	1433	18.39	2.82	12	0.78	906.00	5905.00	20405	20240215	-18.35	6066	20230316	174.65	20405	-18.35	20240215	12828	29.87	20240103	40800	-59.17	20240215	12130	37.35	20230316	2.22	N	114840	500	43 억		569910	N	N	71	N	00	N
161	20240304	090638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17310	-690	5	-3.83	40047640	2277	1.98	18000	18000	17000	23400	12600	18000	17587.90	6.63	0	-575	19053	18526	17723	17196	16393	18790	17460	43	5400	500	12600	10	1	8600972	1489	19.11	2.93	12	0.03	906.00	5905.00	20405	20240215	-15.17	6066	20230316	185.36	20405	-15.17	20240215	12828	34.94	20240103	40800	-57.57	20240215	12130	42.70	20230316	2.22	N	114840	500	43 억		569910	N	N	71	N	00	N