KissMeData/137950/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	160829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-20	5	-0.30	234529050	35321	100.55	6630	6690	6610	8650	4670	6660	6639.93	3.19	0	-3303	6793	6726	6683	6616	6573	6705	6595	111	1990	500	4920	10	1	22267814	1479	7.12	0.89	12	0.16	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240320	9080	-26.87	20230907	6450	2.95	20231110	5.07	N	137950	500	111 억		709607	N	N	432	N	00	N
3	20240329	150832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-20	5	-0.30	185418600	27907	79.44	6630	6690	6620	8650	4670	6660	6644.16	3.19	0	-2938	6793	6726	6683	6616	6573	6705	6595	111	1990	500	4920	10	1	22267814	1479	7.12	0.89	12	0.13	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240320	9080	-26.87	20230907	6450	2.95	20231110	5.07	N	137950	500	111 억		709607	N	N	432	N	00	N
4	20240329	140827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	0	3	0.00	135816340	20429	58.15	6630	6690	6620	8650	4670	6660	6648.21	3.19	0	-1374	6793	6726	6683	6616	6573	6705	6595	111	1990	500	4920	10	1	22267814	1483	7.14	0.89	12	0.09	933.00	7472.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6590	1.06	20240320	9080	-26.65	20230907	6450	3.26	20231110	5.07	N	137950	500	111 억		709607	N	N	432	N	00	N
5	20240329	130814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	0	3	0.00	126378040	19009	54.11	6630	6690	6620	8650	4670	6660	6648.33	3.19	0	-1363	6793	6726	6683	6616	6573	6705	6595	111	1990	500	4920	10	1	22267814	1483	7.14	0.89	12	0.09	933.00	7472.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6590	1.06	20240320	9080	-26.65	20230907	6450	3.26	20231110	5.07	N	137950	500	111 억		709607	N	N	432	N	00	N
6	20240329	120824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	0	3	0.00	117811270	17720	50.44	6630	6690	6620	8650	4670	6660	6648.49	3.19	0	-955	6793	6726	6683	6616	6573	6705	6595	111	1990	500	4920	10	1	22267814	1483	7.14	0.89	12	0.08	933.00	7472.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6590	1.06	20240320	9080	-26.65	20230907	6450	3.26	20231110	5.07	N	137950	500	111 억		709607	N	N	432	N	00	N
7	20240329	110813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	10	2	0.15	81428540	12246	34.86	6630	6690	6620	8650	4670	6660	6649.40	3.19	0	-757	6793	6726	6683	6616	6573	6705	6595	111	1990	500	4920	10	1	22267814	1485	7.15	0.89	12	0.05	933.00	7472.00	9080	20230907	-26.54	6450	20231110	3.41	7780	-14.27	20240110	6590	1.21	20240320	9080	-26.54	20230907	6450	3.41	20231110	5.07	N	137950	500	111 억		709607	N	N	432	N	00	N
8	20240329	100814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	10	2	0.15	64816190	9752	27.76	6630	6690	6620	8650	4670	6660	6646.45	3.19	0	-770	6793	6726	6683	6616	6573	6705	6595	111	1990	500	4920	10	1	22267814	1485	7.15	0.89	12	0.04	933.00	7472.00	9080	20230907	-26.54	6450	20231110	3.41	7780	-14.27	20240110	6590	1.21	20240320	9080	-26.54	20230907	6450	3.41	20231110	5.07	N	137950	500	111 억		709607	N	N	432	N	00	N
9	20240329	090814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	20	2	0.30	39710090	5981	17.03	6630	6690	6630	8650	4670	6660	6639.37	3.19	0	-559	6793	6726	6683	6616	6573	6705	6595	111	1990	500	4920	10	1	22267814	1487	7.16	0.89	12	0.03	933.00	7472.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6590	1.37	20240320	9080	-26.43	20230907	6450	3.57	20231110	5.07	N	137950	500	111 억		709607	N	N	432	N	00	N
10	20240328	160821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	-40	5	-0.60	234520860	35126	50.73	6740	6750	6640	8710	4690	6700	6676.62	3.23	0	-9058	7026	6862	6736	6572	6446	6945	6655	111	2010	500	4950	10	1	22267814	1483	7.14	0.89	12	0.16	933.00	7472.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6590	1.06	20240320	9080	-26.65	20230907	6450	3.26	20231110	5.11	N	137950	500	111 억		718601	N	N	432	N	00	N
11	20240328	150820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-20	5	-0.30	204760270	30663	44.28	6740	6750	6640	8710	4690	6700	6677.76	3.23	0	-8826	7026	6862	6736	6572	6446	6945	6655	111	2010	500	4950	10	1	22267814	1487	7.16	0.89	12	0.14	933.00	7472.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6590	1.37	20240320	9080	-26.43	20230907	6450	3.57	20231110	5.11	N	137950	500	111 억		718601	N	N	332	N	00	N
12	20240328	140811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-20	5	-0.30	152952540	22915	33.09	6740	6750	6640	8710	4690	6700	6674.78	3.23	0	-4972	7026	6862	6736	6572	6446	6945	6655	111	2010	500	4950	10	1	22267814	1487	7.16	0.89	12	0.10	933.00	7472.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6590	1.37	20240320	9080	-26.43	20230907	6450	3.57	20231110	5.11	N	137950	500	111 억		718601	N	N	332	N	00	N
13	20240328	130810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-50	5	-0.75	133639990	20013	28.90	6740	6750	6640	8710	4690	6700	6677.66	3.23	0	-3892	7026	6862	6736	6572	6446	6945	6655	111	2010	500	4950	10	1	22267814	1481	7.13	0.89	12	0.09	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.11	N	137950	500	111 억		718601	N	N	332	N	00	N
14	20240328	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-20	5	-0.30	110179640	16486	23.81	6740	6750	6640	8710	4690	6700	6683.22	3.23	0	-2235	7026	6862	6736	6572	6446	6945	6655	111	2010	500	4950	10	1	22267814	1487	7.16	0.89	12	0.07	933.00	7472.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6590	1.37	20240320	9080	-26.43	20230907	6450	3.57	20231110	5.11	N	137950	500	111 억		718601	N	N	332	N	00	N
15	20240328	110813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-30	5	-0.45	66961830	9994	14.43	6740	6750	6660	8710	4690	6700	6700.20	3.23	0	-1872	7026	6862	6736	6572	6446	6945	6655	111	2010	500	4950	10	1	22267814	1485	7.15	0.89	12	0.04	933.00	7472.00	9080	20230907	-26.54	6450	20231110	3.41	7780	-14.27	20240110	6590	1.21	20240320	9080	-26.54	20230907	6450	3.41	20231110	5.11	N	137950	500	111 억		718601	N	N	332	N	00	N
16	20240328	100806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-10	5	-0.15	47070590	7016	10.13	6740	6750	6660	8710	4690	6700	6709.04	3.23	0	-1394	7026	6862	6736	6572	6446	6945	6655	111	2010	500	4950	10	1	22267814	1490	7.17	0.90	12	0.03	933.00	7472.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6590	1.52	20240320	9080	-26.32	20230907	6450	3.72	20231110	5.11	N	137950	500	111 억		718601	N	N	332	N	00	N
17	20240328	090827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	20	2	0.30	18903400	2809	4.06	6740	6750	6700	8710	4690	6700	6729.58	3.23	0	-1061	7026	6862	6736	6572	6446	6945	6655	111	2010	500	4950	10	1	22267814	1496	7.20	0.90	12	0.01	933.00	7472.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6590	1.97	20240320	9080	-25.99	20230907	6450	4.19	20231110	5.11	N	137950	500	111 억		718601	N	N	332	N	00	N
18	20240327	160823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	0	3	0.00	457390420	68432	141.25	6650	6900	6610	8710	4690	6700	6683.87	3.23	0	-574	6786	6742	6696	6652	6606	6765	6675	111	2010	500	4950	10	1	22267814	1492	7.18	0.90	12	0.31	933.00	7472.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6590	1.67	20240320	9080	-26.21	20230907	6450	3.88	20231110	5.09	N	137950	500	111 억		719181	N	N	332	N	00	N
19	20240327	150825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	10	2	0.15	432910490	64779	133.71	6650	6900	6610	8710	4690	6700	6682.88	3.23	0	-507	6786	6742	6696	6652	6606	6765	6675	111	2010	500	4950	10	1	22267814	1494	7.19	0.90	12	0.29	933.00	7472.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6590	1.82	20240320	9080	-26.10	20230907	6450	4.03	20231110	5.09	N	137950	500	111 억		719181	N	N	55	N	00	N
20	20240327	140824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-50	5	-0.75	285381500	42949	88.65	6650	6700	6610	8710	4690	6700	6644.66	3.23	0	-1753	6786	6742	6696	6652	6606	6765	6675	111	2010	500	4950	10	1	22267814	1481	7.13	0.89	12	0.19	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.09	N	137950	500	111 억		719181	N	N	55	N	00	N
21	20240327	130824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	-80	5	-1.19	242315010	36473	75.29	6650	6700	6610	8710	4690	6700	6643.68	3.23	0	-1354	6786	6742	6696	6652	6606	6765	6675	111	2010	500	4950	10	1	22267814	1474	7.10	0.89	12	0.16	933.00	7472.00	9080	20230907	-27.09	6450	20231110	2.64	7780	-14.91	20240110	6590	0.46	20240320	9080	-27.09	20230907	6450	2.64	20231110	5.09	N	137950	500	111 억		719181	N	N	55	N	00	N
22	20240327	120824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-70	5	-1.04	184043500	27677	57.13	6650	6700	6630	8710	4690	6700	6649.69	3.23	0	-2284	6786	6742	6696	6652	6606	6765	6675	111	2010	500	4950	10	1	22267814	1476	7.11	0.89	12	0.12	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240320	9080	-26.98	20230907	6450	2.79	20231110	5.09	N	137950	500	111 억		719181	N	N	55	N	00	N
23	20240327	110822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-60	5	-0.90	129077770	19399	40.04	6650	6700	6640	8710	4690	6700	6653.84	3.23	0	-1996	6786	6742	6696	6652	6606	6765	6675	111	2010	500	4950	10	1	22267814	1479	7.12	0.89	12	0.09	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240320	9080	-26.87	20230907	6450	2.95	20231110	5.09	N	137950	500	111 억		719181	N	N	55	N	00	N
24	20240327	100818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-50	5	-0.75	86808910	13039	26.91	6650	6700	6640	8710	4690	6700	6657.64	3.23	0	-346	6786	6742	6696	6652	6606	6765	6675	111	2010	500	4950	10	1	22267814	1481	7.13	0.89	12	0.06	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.09	N	137950	500	111 억		719181	N	N	55	N	00	N
25	20240327	090824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	0	3	0.00	8604450	1292	2.67	6650	6700	6650	8710	4690	6700	6659.79	3.23	0	-140	6786	6742	6696	6652	6606	6765	6675	111	2010	500	4950	10	1	22267814	1492	7.18	0.90	12	0.01	933.00	7472.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6590	1.67	20240320	9080	-26.21	20230907	6450	3.88	20231110	5.09	N	137950	500	111 억		719181	N	N	55	N	00	N
26	20240326	160717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	50	2	0.75	323315040	48285	78.45	6650	6740	6650	8640	4660	6650	6695.97	3.15	0	16821	6723	6686	6643	6606	6563	6705	6625	111	1990	500	4920	10	1	22267814	1492	7.18	0.90	12	0.22	933.00	7472.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6590	1.67	20240320	9080	-26.21	20230907	6450	3.88	20231110	5.10	N	137950	500	111 억		702418	N	N	55	N	00	N
27	20240326	150813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	60	2	0.90	312056310	46600	75.71	6650	6740	6650	8640	4660	6650	6696.49	3.15	0	16738	6723	6686	6643	6606	6563	6705	6625	111	1990	500	4920	10	1	22267814	1494	7.19	0.90	12	0.21	933.00	7472.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6590	1.82	20240320	9080	-26.10	20230907	6450	4.03	20231110	5.10	N	137950	500	111 억		702418	N	N	0	N	00	N
28	20240326	140810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	70	2	1.05	298278790	44541	72.37	6650	6740	6650	8640	4660	6650	6696.72	3.15	0	16738	6723	6686	6643	6606	6563	6705	6625	111	1990	500	4920	10	1	22267814	1496	7.20	0.90	12	0.20	933.00	7472.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6590	1.97	20240320	9080	-25.99	20230907	6450	4.19	20231110	5.10	N	137950	500	111 억		702418	N	N	0	N	00	N
29	20240326	130807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	70	2	1.05	286382050	42770	69.49	6650	6740	6650	8640	4660	6650	6695.86	3.15	0	16714	6723	6686	6643	6606	6563	6705	6625	111	1990	500	4920	10	1	22267814	1496	7.20	0.90	12	0.19	933.00	7472.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6590	1.97	20240320	9080	-25.99	20230907	6450	4.19	20231110	5.10	N	137950	500	111 억		702418	N	N	0	N	00	N
30	20240326	120808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	60	2	0.90	186713570	27926	45.37	6650	6730	6650	8640	4660	6650	6686.01	3.15	0	12923	6723	6686	6643	6606	6563	6705	6625	111	1990	500	4920	10	1	22267814	1494	7.19	0.90	12	0.13	933.00	7472.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6590	1.82	20240320	9080	-26.10	20230907	6450	4.03	20231110	5.10	N	137950	500	111 억		702418	N	N	0	N	00	N
31	20240326	110803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	70	2	1.05	173976050	26028	42.29	6650	6730	6650	8640	4660	6650	6684.19	3.15	0	12663	6723	6686	6643	6606	6563	6705	6625	111	1990	500	4920	10	1	22267814	1496	7.20	0.90	12	0.12	933.00	7472.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6590	1.97	20240320	9080	-25.99	20230907	6450	4.19	20231110	5.10	N	137950	500	111 억		702418	N	N	0	N	00	N
32	20240326	100813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	40	2	0.60	93179740	13966	22.69	6650	6710	6650	8640	4660	6650	6671.90	3.15	0	5267	6723	6686	6643	6606	6563	6705	6625	111	1990	500	4920	10	1	22267814	1490	7.17	0.90	12	0.06	933.00	7472.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6590	1.52	20240320	9080	-26.32	20230907	6450	3.72	20231110	5.10	N	137950	500	111 억		702418	N	N	0	N	00	N
33	20240326	090813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	30	2	0.45	45142500	6784	11.02	6650	6690	6650	8640	4660	6650	6654.26	3.15	0	1167	6723	6686	6643	6606	6563	6705	6625	111	1990	500	4920	10	1	22267814	1487	7.16	0.89	12	0.03	933.00	7472.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6590	1.37	20240320	9080	-26.43	20230907	6450	3.57	20231110	5.10	N	137950	500	111 억		702418	N	N	0	N	00	N
34	20240325	160839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	20	2	0.30	395156020	59511	129.54	6620	6680	6600	8610	4650	6630	6640.05	3.13	0	5710	6710	6670	6630	6590	6550	6650	6570	111	1980	500	4900	10	1	22267814	1481	7.13	0.89	12	0.27	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.08	N	137950	500	111 억		696409	N	N	24	N	00	N
35	20240325	150842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	20	2	0.30	387288050	58328	126.96	6620	6680	6600	8610	4650	6630	6639.83	3.13	0	5389	6710	6670	6630	6590	6550	6650	6570	111	1980	500	4900	10	1	22267814	1481	7.13	0.89	12	0.26	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.08	N	137950	500	111 억		696409	N	N	24	N	00	N
36	20240325	140838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	20	2	0.30	353032170	53186	115.77	6620	6680	6600	8610	4650	6630	6637.69	3.13	0	4538	6710	6670	6630	6590	6550	6650	6570	111	1980	500	4900	10	1	22267814	1481	7.13	0.89	12	0.24	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.08	N	137950	500	111 억		696409	N	N	24	N	00	N
37	20240325	130840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	20	2	0.30	334311940	50372	109.64	6620	6680	6600	8610	4650	6630	6636.86	3.13	0	4527	6710	6670	6630	6590	6550	6650	6570	111	1980	500	4900	10	1	22267814	1481	7.13	0.89	12	0.23	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.08	N	137950	500	111 억		696409	N	N	24	N	00	N
38	20240325	120843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	0	3	0.00	308296380	46463	101.13	6620	6680	6600	8610	4650	6630	6635.31	3.13	0	3397	6710	6670	6630	6590	6550	6650	6570	111	1980	500	4900	10	1	22267814	1476	7.11	0.89	12	0.21	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240320	9080	-26.98	20230907	6450	2.79	20231110	5.08	N	137950	500	111 억		696409	N	N	24	N	00	N
39	20240325	110840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	30	2	0.45	267780310	40372	87.88	6620	6680	6600	8610	4650	6630	6632.82	3.13	0	4573	6710	6670	6630	6590	6550	6650	6570	111	1980	500	4900	10	1	22267814	1483	7.14	0.89	12	0.18	933.00	7472.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6590	1.06	20240320	9080	-26.65	20230907	6450	3.26	20231110	5.08	N	137950	500	111 억		696409	N	N	24	N	00	N
40	20240325	100841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6610	-20	5	-0.30	58967470	8906	19.39	6620	6650	6600	8610	4650	6630	6621.09	3.13	0	-2544	6710	6670	6630	6590	6550	6650	6570	111	1980	500	4900	10	1	22267814	1472	7.08	0.88	12	0.04	933.00	7472.00	9080	20230907	-27.20	6450	20231110	2.48	7780	-15.04	20240110	6590	0.30	20240320	9080	-27.20	20230907	6450	2.48	20231110	5.08	N	137950	500	111 억		696409	N	N	24	N	00	N
41	20240325	090844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	0	3	0.00	3937470	593	1.29	6620	6650	6620	8610	4650	6630	6639.92	3.13	0	-96	6710	6670	6630	6590	6550	6650	6570	111	1980	500	4900	10	1	22267814	1476	7.11	0.89	12	0.00	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240320	9080	-26.98	20230907	6450	2.79	20231110	5.08	N	137950	500	111 억		696409	N	N	24	N	00	N
42	20240322	160842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-20	5	-0.30	303004780	45768	64.14	6650	6670	6590	8640	4660	6650	6620.43	3.13	0	-688	6803	6726	6673	6596	6543	6700	6570	111	1990	500	4920	10	1	22267814	1476	7.11	0.89	12	0.21	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240322	9080	-26.98	20230907	6450	2.79	20231110	5.11	N	137950	500	111 억		696473	N	N	24	N	00	N
43	20240322	150844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	-50	5	-0.75	284749670	43009	60.27	6650	6670	6590	8640	4660	6650	6620.68	3.13	0	-690	6803	6726	6673	6596	6543	6700	6570	111	1990	500	4920	10	1	22267814	1470	7.07	0.88	12	0.19	933.00	7472.00	9080	20230907	-27.31	6450	20231110	2.33	7780	-15.17	20240110	6590	0.15	20240322	9080	-27.31	20230907	6450	2.33	20231110	5.11	N	137950	500	111 억		696473	N	N	221	N	00	N
44	20240322	140833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6620	-30	5	-0.45	190390030	28736	40.27	6650	6670	6590	8640	4660	6650	6625.47	3.13	0	-2054	6803	6726	6673	6596	6543	6700	6570	111	1990	500	4920	10	1	22267814	1474	7.10	0.89	12	0.13	933.00	7472.00	9080	20230907	-27.09	6450	20231110	2.64	7780	-14.91	20240110	6590	0.46	20240322	9080	-27.09	20230907	6450	2.64	20231110	5.11	N	137950	500	111 억		696473	N	N	221	N	00	N
45	20240322	130838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-10	5	-0.15	114849810	17328	24.28	6650	6670	6590	8640	4660	6650	6627.96	3.13	0	-1987	6803	6726	6673	6596	6543	6700	6570	111	1990	500	4920	10	1	22267814	1479	7.12	0.89	12	0.08	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240322	9080	-26.87	20230907	6450	2.95	20231110	5.11	N	137950	500	111 억		696473	N	N	221	N	00	N
46	20240322	120833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-20	5	-0.30	108725640	16404	22.99	6650	6670	6590	8640	4660	6650	6627.96	3.13	0	-1919	6803	6726	6673	6596	6543	6700	6570	111	1990	500	4920	10	1	22267814	1476	7.11	0.89	12	0.07	933.00	7472.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240322	9080	-26.98	20230907	6450	2.79	20231110	5.11	N	137950	500	111 억		696473	N	N	221	N	00	N
47	20240322	110842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	0	3	0.00	85959390	12971	18.18	6650	6670	6590	8640	4660	6650	6627.00	3.13	0	-1848	6803	6726	6673	6596	6543	6700	6570	111	1990	500	4920	10	1	22267814	1481	7.13	0.89	12	0.06	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240322	9080	-26.76	20230907	6450	3.10	20231110	5.11	N	137950	500	111 억		696473	N	N	221	N	00	N
48	20240322	100834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-10	5	-0.15	69416590	10481	14.69	6650	6670	6590	8640	4660	6650	6623.02	3.13	0	-943	6803	6726	6673	6596	6543	6700	6570	111	1990	500	4920	10	1	22267814	1479	7.12	0.89	12	0.05	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240322	9080	-26.87	20230907	6450	2.95	20231110	5.11	N	137950	500	111 억		696473	N	N	221	N	00	N
49	20240322	090832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	0	3	0.00	10960710	1649	2.31	6650	6670	6630	8640	4660	6650	6646.83	3.13	0	-119	6803	6726	6673	6596	6543	6700	6570	111	1990	500	4920	10	1	22267814	1481	7.13	0.89	12	0.01	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.11	N	137950	500	111 억		696473	N	N	221	N	00	N
50	20240321	160839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	0	3	0.00	464920120	69781	228.24	6700	6750	6620	8640	4660	6650	6662.57	3.14	0	-10726	6716	6682	6636	6602	6556	6700	6620	111	1990	500	4920	10	1	22267814	1481	7.13	0.89	12	0.31	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.17	N	137950	500	111 억		698529	N	N	221	N	00	N
51	20240321	150835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	0	3	0.00	439257320	65919	215.61	6700	6750	6620	8640	4660	6650	6663.59	3.14	0	-10711	6716	6682	6636	6602	6556	6700	6620	111	1990	500	4920	10	1	22267814	1481	7.13	0.89	12	0.30	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.17	N	137950	500	111 억		698529	N	N	10	N	00	N
52	20240321	140835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	0	3	0.00	398027100	59714	195.32	6700	6750	6620	8640	4660	6650	6665.56	3.14	0	-9486	6716	6682	6636	6602	6556	6700	6620	111	1990	500	4920	10	1	22267814	1481	7.13	0.89	12	0.27	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.17	N	137950	500	111 억		698529	N	N	10	N	00	N
53	20240321	130823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-10	5	-0.15	330735950	49588	162.20	6700	6750	6630	8640	4660	6650	6669.68	3.14	0	-7318	6716	6682	6636	6602	6556	6700	6620	111	1990	500	4920	10	1	22267814	1479	7.12	0.89	12	0.22	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240320	9080	-26.87	20230907	6450	2.95	20231110	5.17	N	137950	500	111 억		698529	N	N	10	N	00	N
54	20240321	120836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	0	3	0.00	302235080	45297	148.16	6700	6750	6630	8640	4660	6650	6672.30	3.14	0	-5451	6716	6682	6636	6602	6556	6700	6620	111	1990	500	4920	10	1	22267814	1481	7.13	0.89	12	0.20	933.00	7472.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.17	N	137950	500	111 억		698529	N	N	10	N	00	N
55	20240321	110832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-10	5	-0.15	271143950	40612	132.84	6700	6750	6630	8640	4660	6650	6676.45	3.14	0	-3282	6716	6682	6636	6602	6556	6700	6620	111	1990	500	4920	10	1	22267814	1479	7.12	0.89	12	0.18	933.00	7472.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240320	9080	-26.87	20230907	6450	2.95	20231110	5.17	N	137950	500	111 억		698529	N	N	10	N	00	N
56	20240321	100837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	40	2	0.60	140869990	21003	68.70	6700	6750	6650	8640	4660	6650	6707.14	3.14	0	-2465	6716	6682	6636	6602	6556	6700	6620	111	1990	500	4920	10	1	22267814	1490	7.17	0.90	12	0.09	933.00	7472.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6590	1.52	20240320	9080	-26.32	20230907	6450	3.72	20231110	5.17	N	137950	500	111 억		698529	N	N	10	N	00	N
57	20240321	090840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	90	2	1.35	53935540	8036	26.28	6700	6750	6690	8640	4660	6650	6711.74	3.14	0	-1354	6716	6682	6636	6602	6556	6700	6620	111	1990	500	4920	10	1	22267814	1501	7.22	0.90	12	0.04	933.00	7472.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6590	2.28	20240320	9080	-25.77	20230907	6450	4.50	20231110	5.17	N	137950	500	111 억		698529	N	N	10	N	00	N
58	20240320	160828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	10	2	0.15	200548640	30253	52.37	6640	6670	6590	8630	4650	6640	6629.05	3.12	0	3535	6773	6706	6653	6586	6533	6680	6560	111	1990	500	4910	10	1	22267814	1481	7.26	0.99	12	0.14	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.15	N	137950	500	111 억		694994	N	N	10	N	00	N
59	20240320	150830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	10	2	0.15	195095790	29433	50.95	6640	6670	6590	8630	4650	6640	6628.47	3.12	0	3677	6773	6706	6653	6586	6533	6680	6560	111	1990	500	4910	10	1	22267814	1481	7.26	0.99	12	0.13	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.15	N	137950	500	111 억		694994	N	N	0	N	00	N
60	20240320	140833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	20	2	0.30	181692490	27413	47.45	6640	6670	6590	8630	4650	6640	6627.97	3.12	0	3014	6773	6706	6653	6586	6533	6680	6560	111	1990	500	4910	10	1	22267814	1483	7.27	0.99	12	0.12	916.00	6694.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6590	1.06	20240320	9080	-26.65	20230907	6450	3.26	20231110	5.15	N	137950	500	111 억		694994	N	N	0	N	00	N
61	20240320	130832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	0	3	0.00	152059140	22954	39.73	6640	6670	6590	8630	4650	6640	6624.52	3.12	0	2452	6773	6706	6653	6586	6533	6680	6560	111	1990	500	4910	10	1	22267814	1479	7.25	0.99	12	0.10	916.00	6694.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6590	0.76	20240320	9080	-26.87	20230907	6450	2.95	20231110	5.15	N	137950	500	111 억		694994	N	N	0	N	00	N
62	20240320	120828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	10	2	0.15	134887930	20363	35.25	6640	6670	6590	8630	4650	6640	6624.17	3.12	0	1664	6773	6706	6653	6586	6533	6680	6560	111	1990	500	4910	10	1	22267814	1481	7.26	0.99	12	0.09	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6590	0.91	20240320	9080	-26.76	20230907	6450	3.10	20231110	5.15	N	137950	500	111 억		694994	N	N	0	N	00	N
63	20240320	110829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-10	5	-0.15	105670180	15965	27.63	6640	6670	6590	8630	4650	6640	6618.87	3.12	0	-649	6773	6706	6653	6586	6533	6680	6560	111	1990	500	4910	10	1	22267814	1476	7.24	0.99	12	0.07	916.00	6694.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240320	9080	-26.98	20230907	6450	2.79	20231110	5.15	N	137950	500	111 억		694994	N	N	0	N	00	N
64	20240320	100824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-10	5	-0.15	73170450	11064	19.15	6640	6670	6590	8630	4650	6640	6613.38	3.12	0	-1318	6773	6706	6653	6586	6533	6680	6560	111	1990	500	4910	10	1	22267814	1476	7.24	0.99	12	0.05	916.00	6694.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6590	0.61	20240320	9080	-26.98	20230907	6450	2.79	20231110	5.15	N	137950	500	111 억		694994	N	N	0	N	00	N
65	20240320	090827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	10	2	0.15	1842520	277	0.48	6640	6670	6640	8630	4650	6640	6651.70	3.12	0	-9	6773	6706	6653	6586	6533	6680	6560	111	1990	500	4910	10	1	22267814	1481	7.26	0.99	12	0.00	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6600	0.76	20240319	9080	-26.76	20230907	6450	3.10	20231110	5.15	N	137950	500	111 억		694994	N	N	0	N	00	N
66	20240319	160818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6640	-30	5	-0.45	381746320	57519	109.42	6670	6720	6600	8670	4670	6670	6636.87	3.17	0	-10787	6756	6712	6686	6642	6616	6700	6630	111	2000	500	4930	10	1	22267814	1479	7.25	0.99	12	0.26	916.00	6694.00	9080	20230907	-26.87	6450	20231110	2.95	7780	-14.65	20240110	6600	0.61	20240319	9080	-26.87	20230907	6450	2.95	20231110	5.15	N	137950	500	111 억		705781	N	N	15	N	00	N
67	20240319	150829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-40	5	-0.60	342855940	51649	98.26	6670	6720	6600	8670	4670	6670	6638.19	3.17	0	-11260	6756	6712	6686	6642	6616	6700	6630	111	2000	500	4930	10	1	22267814	1476	7.24	0.99	12	0.23	916.00	6694.00	9080	20230907	-26.98	6450	20231110	2.79	7780	-14.78	20240110	6600	0.45	20240319	9080	-26.98	20230907	6450	2.79	20231110	5.15	N	137950	500	111 억		705781	N	N	15	N	00	N
68	20240319	140828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-20	5	-0.30	263602040	39684	75.49	6670	6720	6600	8670	4670	6670	6642.53	3.17	0	-11470	6756	6712	6686	6642	6616	6700	6630	111	2000	500	4930	10	1	22267814	1481	7.26	0.99	12	0.18	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6600	0.76	20240319	9080	-26.76	20230907	6450	3.10	20231110	5.15	N	137950	500	111 억		705781	N	N	15	N	00	N
69	20240319	130757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-20	5	-0.30	222440840	33479	63.69	6670	6720	6600	8670	4670	6670	6644.19	3.17	0	-10768	6756	6712	6686	6642	6616	6700	6630	111	2000	500	4930	10	1	22267814	1481	7.26	0.99	12	0.15	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6600	0.76	20240319	9080	-26.76	20230907	6450	3.10	20231110	5.15	N	137950	500	111 억		705781	N	N	15	N	00	N
70	20240319	120822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-20	5	-0.30	145666820	21887	41.64	6670	6720	6630	8670	4670	6670	6655.40	3.17	0	-8846	6756	6712	6686	6642	6616	6700	6630	111	2000	500	4930	10	1	22267814	1481	7.26	0.99	12	0.10	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6630	0.30	20240319	9080	-26.76	20230907	6450	3.10	20231110	5.15	N	137950	500	111 억		705781	N	N	15	N	00	N
71	20240319	110823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-20	5	-0.30	103505720	15542	29.57	6670	6720	6630	8670	4670	6670	6659.74	3.17	0	-7506	6756	6712	6686	6642	6616	6700	6630	111	2000	500	4930	10	1	22267814	1481	7.26	0.99	12	0.07	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	7780	-14.52	20240110	6630	0.30	20240319	9080	-26.76	20230907	6450	3.10	20231110	5.15	N	137950	500	111 억		705781	N	N	15	N	00	N
72	20240319	100826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	-10	5	-0.15	43728390	6553	12.47	6670	6720	6650	8670	4670	6670	6673.03	3.17	0	-2172	6756	6712	6686	6642	6616	6700	6630	111	2000	500	4930	10	1	22267814	1483	7.27	0.99	12	0.03	916.00	6694.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6640	0.30	20240311	9080	-26.65	20230907	6450	3.26	20231110	5.15	N	137950	500	111 억		705781	N	N	15	N	00	N
73	20240319	090827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	-10	5	-0.15	7440750	1117	2.12	6670	6700	6650	8670	4670	6670	6661.37	3.17	0	-564	6756	6712	6686	6642	6616	6700	6630	111	2000	500	4930	10	1	22267814	1483	7.27	0.99	12	0.01	916.00	6694.00	9080	20230907	-26.65	6450	20231110	3.26	7780	-14.40	20240110	6640	0.30	20240311	9080	-26.65	20230907	6450	3.26	20231110	5.15	N	137950	500	111 억		705781	N	N	15	N	00	N
74	20240318	160821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-60	5	-0.89	350350470	52403	143.39	6690	6730	6660	8740	4720	6730	6685.69	3.19	0	-3737	6796	6762	6716	6682	6636	6780	6700	111	2010	500	4980	10	1	22267814	1485	7.28	1.00	12	0.24	916.00	6694.00	9080	20230907	-26.54	6450	20231110	3.41	7780	-14.27	20240110	6640	0.45	20240311	9080	-26.54	20230907	6450	3.41	20231110	5.09	N	137950	500	111 억		709518	N	N	15	N	00	N
75	20240318	150821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-50	5	-0.74	317767100	47518	130.02	6690	6730	6670	8740	4720	6730	6687.30	3.19	0	-3512	6796	6762	6716	6682	6636	6780	6700	111	2010	500	4980	10	1	22267814	1487	7.29	1.00	12	0.21	916.00	6694.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6640	0.60	20240311	9080	-26.43	20230907	6450	3.57	20231110	5.09	N	137950	500	111 억		709518	N	N	20	N	00	N
76	20240318	140821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-50	5	-0.74	284252490	42494	116.28	6690	6730	6670	8740	4720	6730	6689.24	3.19	0	-3503	6796	6762	6716	6682	6636	6780	6700	111	2010	500	4980	10	1	22267814	1487	7.29	1.00	12	0.19	916.00	6694.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6640	0.60	20240311	9080	-26.43	20230907	6450	3.57	20231110	5.09	N	137950	500	111 억		709518	N	N	20	N	00	N
77	20240318	130821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-40	5	-0.59	238480080	35646	97.54	6690	6730	6670	8740	4720	6730	6690.23	3.19	0	-3055	6796	6762	6716	6682	6636	6780	6700	111	2010	500	4980	10	1	22267814	1490	7.30	1.00	12	0.16	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6640	0.75	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.09	N	137950	500	111 억		709518	N	N	20	N	00	N
78	20240318	120814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-40	5	-0.59	200788390	30001	82.09	6690	6730	6670	8740	4720	6730	6692.72	3.19	0	-2946	6796	6762	6716	6682	6636	6780	6700	111	2010	500	4980	10	1	22267814	1490	7.30	1.00	12	0.13	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6640	0.75	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.09	N	137950	500	111 억		709518	N	N	20	N	00	N
79	20240318	110823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-30	5	-0.45	157373030	23502	64.31	6690	6730	6670	8740	4720	6730	6696.15	3.19	0	483	6796	6762	6716	6682	6636	6780	6700	111	2010	500	4980	10	1	22267814	1492	7.31	1.00	12	0.11	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6640	0.90	20240311	9080	-26.21	20230907	6450	3.88	20231110	5.09	N	137950	500	111 억		709518	N	N	20	N	00	N
80	20240318	100820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-40	5	-0.59	88713450	13241	36.23	6690	6730	6670	8740	4720	6730	6699.91	3.19	0	2274	6796	6762	6716	6682	6636	6780	6700	111	2010	500	4980	10	1	22267814	1490	7.30	1.00	12	0.06	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6640	0.75	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.09	N	137950	500	111 억		709518	N	N	20	N	00	N
81	20240318	090820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-10	5	-0.15	15472640	2311	6.32	6690	6730	6680	8740	4720	6730	6695.21	3.19	0	727	6796	6762	6716	6682	6636	6780	6700	111	2010	500	4980	10	1	22267814	1496	7.34	1.00	12	0.01	916.00	6694.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6640	1.20	20240311	9080	-25.99	20230907	6450	4.19	20231110	5.09	N	137950	500	111 억		709518	N	N	20	N	00	N
82	20240315	160812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	20	2	0.30	241629580	36135	47.57	6670	6750	6670	8720	4700	6710	6686.80	3.18	0	1634	6810	6760	6710	6660	6610	6760	6660	111	2010	500	4960	10	1	22267814	1499	7.35	1.01	12	0.16	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6640	1.36	20240311	9080	-25.88	20230907	6450	4.34	20231110	5.10	N	137950	500	111 억		707884	N	N	20	N	00	N
83	20240315	150743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-10	5	-0.15	220645430	33010	43.45	6670	6750	6670	8720	4700	6710	6684.14	3.18	0	1987	6810	6760	6710	6660	6610	6760	6660	111	2010	500	4960	10	1	22267814	1492	7.31	1.00	12	0.15	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6640	0.90	20240311	9080	-26.21	20230907	6450	3.88	20231110	5.10	N	137950	500	111 억		707884	N	N	245	N	00	N
84	20240315	140730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-30	5	-0.45	197381600	29531	38.87	6670	6750	6670	8720	4700	6710	6683.81	3.18	0	2522	6810	6760	6710	6660	6610	6760	6660	111	2010	500	4960	10	1	22267814	1487	7.29	1.00	12	0.13	916.00	6694.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6640	0.60	20240311	9080	-26.43	20230907	6450	3.57	20231110	5.10	N	137950	500	111 억		707884	N	N	245	N	00	N
85	20240315	130813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	0	3	0.00	173673000	25982	34.20	6670	6750	6670	8720	4700	6710	6684.28	3.18	0	2698	6810	6760	6710	6660	6610	6760	6660	111	2010	500	4960	10	1	22267814	1494	7.33	1.00	12	0.12	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6640	1.05	20240311	9080	-26.10	20230907	6450	4.03	20231110	5.10	N	137950	500	111 억		707884	N	N	245	N	00	N
86	20240315	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-10	5	-0.15	147435180	22054	29.03	6670	6750	6670	8720	4700	6710	6685.10	3.18	0	3170	6810	6760	6710	6660	6610	6760	6660	111	2010	500	4960	10	1	22267814	1492	7.31	1.00	12	0.10	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6640	0.90	20240311	9080	-26.21	20230907	6450	3.88	20231110	5.10	N	137950	500	111 억		707884	N	N	245	N	00	N
87	20240315	110810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-10	5	-0.15	131479390	19665	25.89	6670	6750	6670	8720	4700	6710	6685.86	3.18	0	3170	6810	6760	6710	6660	6610	6760	6660	111	2010	500	4960	10	1	22267814	1492	7.31	1.00	12	0.09	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6640	0.90	20240311	9080	-26.21	20230907	6450	3.88	20231110	5.10	N	137950	500	111 억		707884	N	N	245	N	00	N
88	20240315	100812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	0	3	0.00	81682260	12213	16.08	6670	6750	6670	8720	4700	6710	6687.99	3.18	0	3032	6810	6760	6710	6660	6610	6760	6660	111	2010	500	4960	10	1	22267814	1494	7.33	1.00	12	0.05	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6640	1.05	20240311	9080	-26.10	20230907	6450	4.03	20231110	5.10	N	137950	500	111 억		707884	N	N	245	N	00	N
89	20240315	090817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	0	3	0.00	34843700	5207	6.85	6670	6750	6670	8720	4700	6710	6691.41	3.18	0	1948	6810	6760	6710	6660	6610	6760	6660	111	2010	500	4960	10	1	22267814	1494	7.33	1.00	12	0.02	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6640	1.05	20240311	9080	-26.10	20230907	6450	4.03	20231110	5.10	N	137950	500	111 억		707884	N	N	245	N	00	N
90	20240314	160805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	0	3	0.00	505365870	75663	258.25	6710	6760	6660	8720	4700	6710	6679.08	3.17	0	2894	6823	6766	6723	6666	6623	6745	6645	111	2010	500	4960	10	1	22267814	1494	7.33	1.00	12	0.34	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6640	1.05	20240311	9080	-26.10	20230907	6450	4.03	20231110	5.13	N	137950	500	111 억		704990	N	N	245	N	00	N
91	20240314	150808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-20	5	-0.30	468183810	70101	239.27	6710	6760	6660	8720	4700	6710	6678.70	3.17	0	1620	6823	6766	6723	6666	6623	6745	6645	111	2010	500	4960	10	1	22267814	1490	7.30	1.00	12	0.31	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6640	0.75	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.13	N	137950	500	111 억		704990	N	N	282	N	00	N
92	20240314	140807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-40	5	-0.60	328735030	49180	167.86	6710	6760	6660	8720	4700	6710	6684.32	3.17	0	-1459	6823	6766	6723	6666	6623	6745	6645	111	2010	500	4960	10	1	22267814	1485	7.28	1.00	12	0.22	916.00	6694.00	9080	20230907	-26.54	6450	20231110	3.41	7780	-14.27	20240110	6640	0.45	20240311	9080	-26.54	20230907	6450	3.41	20231110	5.13	N	137950	500	111 억		704990	N	N	282	N	00	N
93	20240314	130803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-30	5	-0.45	236025160	35287	120.44	6710	6760	6670	8720	4700	6710	6688.73	3.17	0	-989	6823	6766	6723	6666	6623	6745	6645	111	2010	500	4960	10	1	22267814	1487	7.29	1.00	12	0.16	916.00	6694.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6640	0.60	20240311	9080	-26.43	20230907	6450	3.57	20231110	5.13	N	137950	500	111 억		704990	N	N	282	N	00	N
94	20240314	120804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-20	5	-0.30	165778310	24772	84.55	6710	6760	6670	8720	4700	6710	6692.16	3.17	0	-880	6823	6766	6723	6666	6623	6745	6645	111	2010	500	4960	10	1	22267814	1490	7.30	1.00	12	0.11	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6640	0.75	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.13	N	137950	500	111 억		704990	N	N	282	N	00	N
95	20240314	110806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-20	5	-0.30	85037280	12697	43.34	6710	6760	6670	8720	4700	6710	6697.43	3.17	0	-645	6823	6766	6723	6666	6623	6745	6645	111	2010	500	4960	10	1	22267814	1490	7.30	1.00	12	0.06	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6640	0.75	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.13	N	137950	500	111 억		704990	N	N	282	N	00	N
96	20240314	100811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	10	2	0.15	41841320	6249	21.33	6710	6760	6670	8720	4700	6710	6695.68	3.17	0	-695	6823	6766	6723	6666	6623	6745	6645	111	2010	500	4960	10	1	22267814	1496	7.34	1.00	12	0.03	916.00	6694.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6640	1.20	20240311	9080	-25.99	20230907	6450	4.19	20231110	5.13	N	137950	500	111 억		704990	N	N	282	N	00	N
97	20240314	090807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	40	2	0.60	4627280	689	2.35	6710	6760	6710	8720	4700	6710	6715.94	3.17	0	-96	6823	6766	6723	6666	6623	6745	6645	111	2010	500	4960	10	1	22267814	1503	7.37	1.01	12	0.00	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	7780	-13.24	20240110	6640	1.66	20240311	9080	-25.66	20230907	6450	4.65	20231110	5.13	N	137950	500	111 억		704990	N	N	282	N	00	N
98	20240313	160757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-20	5	-0.30	196722740	29280	72.88	6780	6780	6680	8740	4720	6730	6718.73	3.19	0	-4758	6843	6786	6723	6666	6603	6815	6695	111	2010	500	4980	10	1	22267814	1494	7.33	1.00	12	0.13	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6640	1.05	20240311	9080	-26.10	20230907	6450	4.03	20231110	5.14	N	137950	500	111 억		709451	N	N	282	N	00	N
99	20240313	150758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-40	5	-0.59	186293640	27725	69.01	6780	6780	6680	8740	4720	6730	6719.34	3.19	0	-4276	6843	6786	6723	6666	6603	6815	6695	111	2010	500	4980	10	1	22267814	1490	7.30	1.00	12	0.12	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6640	0.75	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.14	N	137950	500	111 억		709451	N	N	439	N	00	N
100	20240313	140802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-30	5	-0.45	149502070	22224	55.32	6780	6780	6680	8740	4720	6730	6727.05	3.19	0	-4301	6843	6786	6723	6666	6603	6815	6695	111	2010	500	4980	10	1	22267814	1492	7.31	1.00	12	0.10	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6640	0.90	20240311	9080	-26.21	20230907	6450	3.88	20231110	5.14	N	137950	500	111 억		709451	N	N	439	N	00	N
101	20240313	130805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	20	2	0.30	122303480	18169	45.23	6780	6780	6680	8740	4720	6730	6731.44	3.19	0	-4465	6843	6786	6723	6666	6603	6815	6695	111	2010	500	4980	10	1	22267814	1503	7.37	1.01	12	0.08	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	7780	-13.24	20240110	6640	1.66	20240311	9080	-25.66	20230907	6450	4.65	20231110	5.14	N	137950	500	111 억		709451	N	N	439	N	00	N
102	20240313	120800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	10	2	0.15	95310650	14166	35.26	6780	6780	6680	8740	4720	6730	6728.13	3.19	0	-3573	6843	6786	6723	6666	6603	6815	6695	111	2010	500	4980	10	1	22267814	1501	7.36	1.01	12	0.06	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6640	1.51	20240311	9080	-25.77	20230907	6450	4.50	20231110	5.14	N	137950	500	111 억		709451	N	N	439	N	00	N
103	20240313	110758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	10	2	0.15	72255100	10736	26.72	6780	6780	6680	8740	4720	6730	6730.17	3.19	0	-2387	6843	6786	6723	6666	6603	6815	6695	111	2010	500	4980	10	1	22267814	1501	7.36	1.01	12	0.05	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6640	1.51	20240311	9080	-25.77	20230907	6450	4.50	20231110	5.14	N	137950	500	111 억		709451	N	N	439	N	00	N
104	20240313	100755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	40	2	0.59	56008960	8321	20.71	6780	6780	6680	8740	4720	6730	6731.04	3.19	0	-1738	6843	6786	6723	6666	6603	6815	6695	111	2010	500	4980	10	1	22267814	1508	7.39	1.01	12	0.04	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6640	1.96	20240311	9080	-25.44	20230907	6450	4.96	20231110	5.14	N	137950	500	111 억		709451	N	N	439	N	00	N
105	20240313	090801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	40	2	0.59	4006610	591	1.47	6780	6780	6770	8740	4720	6730	6779.37	3.19	0	-2	6843	6786	6723	6666	6603	6815	6695	111	2010	500	4980	10	1	22267814	1508	7.39	1.01	12	0.00	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6640	1.96	20240311	9080	-25.44	20230907	6450	4.96	20231110	5.14	N	137950	500	111 억		709451	N	N	439	N	00	N
106	20240312	160748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	50	2	0.75	269299280	40119	51.05	6660	6780	6660	8680	4680	6680	6712.51	3.16	0	5412	6800	6740	6690	6630	6580	6715	6605	111	2000	500	4940	10	1	22267814	1499	7.35	1.01	12	0.18	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6640	1.36	20240311	9080	-25.88	20230907	6450	4.34	20231110	5.17	N	137950	500	111 억		704037	N	N	439	N	00	N
107	20240312	150748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	60	2	0.90	258401400	38497	48.98	6660	6780	6660	8680	4680	6680	6712.25	3.16	0	5624	6800	6740	6690	6630	6580	6715	6605	111	2000	500	4940	10	1	22267814	1501	7.36	1.01	12	0.17	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6640	1.51	20240311	9080	-25.77	20230907	6450	4.50	20231110	5.17	N	137950	500	111 억		704037	N	N	172	N	00	N
108	20240312	140741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	50	2	0.75	211949650	31568	40.17	6660	6780	6660	8680	4680	6680	6714.07	3.16	0	5679	6800	6740	6690	6630	6580	6715	6605	111	2000	500	4940	10	1	22267814	1499	7.35	1.01	12	0.14	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6640	1.36	20240311	9080	-25.88	20230907	6450	4.34	20231110	5.17	N	137950	500	111 억		704037	N	N	172	N	00	N
109	20240312	130712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	50	2	0.75	193598290	28833	36.69	6660	6780	6660	8680	4680	6680	6714.47	3.16	0	5682	6800	6740	6690	6630	6580	6715	6605	111	2000	500	4940	10	1	22267814	1499	7.35	1.01	12	0.13	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6640	1.36	20240311	9080	-25.88	20230907	6450	4.34	20231110	5.17	N	137950	500	111 억		704037	N	N	172	N	00	N
110	20240312	120751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	80	2	1.20	185855940	27685	35.23	6660	6780	6660	8680	4680	6680	6713.24	3.16	0	5862	6800	6740	6690	6630	6580	6715	6605	111	2000	500	4940	10	1	22267814	1505	7.38	1.01	12	0.12	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	7780	-13.11	20240110	6640	1.81	20240311	9080	-25.55	20230907	6450	4.81	20231110	5.17	N	137950	500	111 억		704037	N	N	172	N	00	N
111	20240312	110750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	90	2	1.35	158779510	23675	30.12	6660	6770	6660	8680	4680	6680	6706.63	3.16	0	5991	6800	6740	6690	6630	6580	6715	6605	111	2000	500	4940	10	1	22267814	1508	7.39	1.01	12	0.11	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6640	1.96	20240311	9080	-25.44	20230907	6450	4.96	20231110	5.17	N	137950	500	111 억		704037	N	N	172	N	00	N
112	20240312	100749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	50	2	0.75	98071640	14663	18.66	6660	6730	6660	8680	4680	6680	6688.37	3.16	0	2120	6800	6740	6690	6630	6580	6715	6605	111	2000	500	4940	10	1	22267814	1499	7.35	1.01	12	0.07	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6640	1.36	20240311	9080	-25.88	20230907	6450	4.34	20231110	5.17	N	137950	500	111 억		704037	N	N	172	N	00	N
113	20240312	090748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	50	2	0.75	22378920	3353	4.27	6660	6730	6660	8680	4680	6680	6674.30	3.16	0	84	6800	6740	6690	6630	6580	6715	6605	111	2000	500	4940	10	1	22267814	1499	7.35	1.01	12	0.02	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6640	1.36	20240311	9080	-25.88	20230907	6450	4.34	20231110	5.17	N	137950	500	111 억		704037	N	N	172	N	00	N
114	20240311	160747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-50	5	-0.74	524029430	78455	238.75	6690	6750	6640	8740	4720	6730	6679.36	3.17	0	-1536	6850	6790	6740	6680	6630	6765	6655	111	2010	500	4980	10	1	22267814	1487	7.29	1.00	12	0.35	916.00	6694.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6640	0.60	20240311	9080	-26.43	20230907	6450	3.57	20231110	5.18	N	137950	500	111 억		705574	N	N	172	N	00	N
115	20240311	150746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-20	5	-0.30	507753260	76020	231.34	6690	6750	6640	8740	4720	6730	6679.21	3.17	0	-1410	6850	6790	6740	6680	6630	6765	6655	111	2010	500	4980	10	1	22267814	1494	7.33	1.00	12	0.34	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6640	1.05	20240311	9080	-26.10	20230907	6450	4.03	20231110	5.18	N	137950	500	111 억		705574	N	N	42	N	00	N
116	20240311	140744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-40	5	-0.59	444295500	66548	202.51	6690	6730	6640	8740	4720	6730	6676.32	3.17	0	-267	6850	6790	6740	6680	6630	6765	6655	111	2010	500	4980	10	1	22267814	1490	7.30	1.00	12	0.30	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6640	0.75	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.18	N	137950	500	111 억		705574	N	N	42	N	00	N
117	20240311	130745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-40	5	-0.59	296451070	44462	135.30	6690	6730	6650	8740	4720	6730	6667.52	3.17	0	-187	6850	6790	6740	6680	6630	6765	6655	111	2010	500	4980	10	1	22267814	1490	7.30	1.00	12	0.20	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	7780	-14.01	20240110	6650	0.60	20240311	9080	-26.32	20230907	6450	3.72	20231110	5.18	N	137950	500	111 억		705574	N	N	42	N	00	N
118	20240311	120746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-30	5	-0.45	230572890	34568	105.19	6690	6730	6650	8740	4720	6730	6670.13	3.17	0	-186	6850	6790	6740	6680	6630	6765	6655	111	2010	500	4980	10	1	22267814	1492	7.31	1.00	12	0.16	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6650	0.75	20240311	9080	-26.21	20230907	6450	3.88	20231110	5.18	N	137950	500	111 억		705574	N	N	42	N	00	N
119	20240311	110742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-30	5	-0.45	122149720	18316	55.74	6690	6730	6650	8740	4720	6730	6669.02	3.17	0	-402	6850	6790	6740	6680	6630	6765	6655	111	2010	500	4980	10	1	22267814	1492	7.31	1.00	12	0.08	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6650	0.75	20240311	9080	-26.21	20230907	6450	3.88	20231110	5.18	N	137950	500	111 억		705574	N	N	42	N	00	N
120	20240311	100734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-30	5	-0.45	96279240	14442	43.95	6690	6730	6650	8740	4720	6730	6666.61	3.17	0	-397	6850	6790	6740	6680	6630	6765	6655	111	2010	500	4980	10	1	22267814	1492	7.31	1.00	12	0.06	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	7780	-13.88	20240110	6650	0.75	20240311	9080	-26.21	20230907	6450	3.88	20231110	5.18	N	137950	500	111 억		705574	N	N	42	N	00	N
121	20240311	090738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6680	-50	5	-0.74	6882610	1028	3.13	6690	6730	6680	8740	4720	6730	6695.15	3.17	0	-259	6850	6790	6740	6680	6630	6765	6655	111	2010	500	4980	10	1	22267814	1487	7.29	1.00	12	0.00	916.00	6694.00	9080	20230907	-26.43	6450	20231110	3.57	7780	-14.14	20240110	6660	0.30	20240201	9080	-26.43	20230907	6450	3.57	20231110	5.18	N	137950	500	111 억		705574	N	N	42	N	00	N
122	20240308	160743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-10	5	-0.15	218266840	32452	101.65	6780	6800	6690	8760	4720	6740	6725.83	3.18	0	-1230	6840	6790	6730	6680	6620	6760	6650	111	2020	500	4980	10	1	22267814	1499	7.35	1.01	12	0.15	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6660	1.05	20240201	9080	-25.88	20230907	6450	4.34	20231110	5.18	N	137950	500	111 억		707614	N	N	42	N	00	N
123	20240308	150740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-30	5	-0.45	187794180	27911	87.43	6780	6800	6690	8760	4720	6740	6728.32	3.18	0	-1645	6840	6790	6730	6680	6620	6760	6650	111	2020	500	4980	10	1	22267814	1494	7.33	1.00	12	0.13	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6660	0.75	20240201	9080	-26.10	20230907	6450	4.03	20231110	5.18	N	137950	500	111 억		707614	N	N	19	N	00	N
124	20240308	140737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-10	5	-0.15	161397390	23977	75.11	6780	6800	6690	8760	4720	6740	6731.34	3.18	0	-1647	6840	6790	6730	6680	6620	6760	6650	111	2020	500	4980	10	1	22267814	1499	7.35	1.01	12	0.11	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6660	1.05	20240201	9080	-25.88	20230907	6450	4.34	20231110	5.18	N	137950	500	111 억		707614	N	N	19	N	00	N
125	20240308	130734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-30	5	-0.45	120804450	17924	56.15	6780	6800	6700	8760	4720	6740	6739.82	3.18	0	-1540	6840	6790	6730	6680	6620	6760	6650	111	2020	500	4980	10	1	22267814	1494	7.33	1.00	12	0.08	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6660	0.75	20240201	9080	-26.10	20230907	6450	4.03	20231110	5.18	N	137950	500	111 억		707614	N	N	19	N	00	N
126	20240308	120736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-20	5	-0.30	88548120	13119	41.09	6780	6800	6720	8760	4720	6740	6749.61	3.18	0	-1714	6840	6790	6730	6680	6620	6760	6650	111	2020	500	4980	10	1	22267814	1496	7.34	1.00	12	0.06	916.00	6694.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6660	0.90	20240201	9080	-25.99	20230907	6450	4.19	20231110	5.18	N	137950	500	111 억		707614	N	N	19	N	00	N
127	20240308	110737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	0	3	0.00	53476420	7906	24.77	6780	6800	6730	8760	4720	6740	6764.03	3.18	0	684	6840	6790	6730	6680	6620	6760	6650	111	2020	500	4980	10	1	22267814	1501	7.36	1.01	12	0.04	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6660	1.20	20240201	9080	-25.77	20230907	6450	4.50	20231110	5.18	N	137950	500	111 억		707614	N	N	19	N	00	N
128	20240308	100731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	40	2	0.59	41413620	6117	19.16	6780	6800	6730	8760	4720	6740	6770.25	3.18	0	691	6840	6790	6730	6680	6620	6760	6650	111	2020	500	4980	10	1	22267814	1510	7.40	1.01	12	0.03	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.18	N	137950	500	111 억		707614	N	N	19	N	00	N
129	20240308	090733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	50	2	0.74	2116220	312	0.98	6780	6800	6780	8760	4720	6740	6782.76	3.18	0	-83	6840	6790	6730	6680	6620	6760	6650	111	2020	500	4980	10	1	22267814	1512	7.41	1.01	12	0.00	916.00	6694.00	9080	20230907	-25.22	6450	20231110	5.27	7780	-12.72	20240110	6660	1.95	20240201	9080	-25.22	20230907	6450	5.27	20231110	5.18	N	137950	500	111 억		707614	N	N	19	N	00	N
130	20240307	160733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-20	5	-0.30	203233990	30317	53.82	6760	6780	6670	8780	4740	6760	6703.49	3.20	0	-4133	6920	6840	6770	6690	6620	6880	6730	111	2020	500	5000	10	1	22267814	1501	7.36	1.01	12	0.14	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6660	1.20	20240201	9080	-25.77	20230907	6450	4.50	20231110	5.18	N	137950	500	111 억		711603	N	N	19	N	00	N
131	20240307	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-20	5	-0.30	186650540	27852	49.44	6760	6780	6670	8780	4740	6760	6701.51	3.20	0	-4132	6920	6840	6770	6690	6620	6880	6730	111	2020	500	5000	10	1	22267814	1501	7.36	1.01	12	0.13	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6660	1.20	20240201	9080	-25.77	20230907	6450	4.50	20231110	5.18	N	137950	500	111 억		711603	N	N	28	N	00	N
132	20240307	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-30	5	-0.44	175954070	26258	46.61	6760	6780	6670	8780	4740	6760	6700.97	3.20	0	-3974	6920	6840	6770	6690	6620	6880	6730	111	2020	500	5000	10	1	22267814	1499	7.35	1.01	12	0.12	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6660	1.05	20240201	9080	-25.88	20230907	6450	4.34	20231110	5.18	N	137950	500	111 억		711603	N	N	28	N	00	N
133	20240307	130724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-40	5	-0.59	162874910	24309	43.15	6760	6780	6670	8780	4740	6760	6700.19	3.20	0	-3258	6920	6840	6770	6690	6620	6880	6730	111	2020	500	5000	10	1	22267814	1496	7.34	1.00	12	0.11	916.00	6694.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6660	0.90	20240201	9080	-25.99	20230907	6450	4.19	20231110	5.18	N	137950	500	111 억		711603	N	N	28	N	00	N
134	20240307	120728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-50	5	-0.74	143266210	21379	37.95	6760	6780	6670	8780	4740	6760	6701.26	3.20	0	-2985	6920	6840	6770	6690	6620	6880	6730	111	2020	500	5000	10	1	22267814	1494	7.33	1.00	12	0.10	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	7780	-13.75	20240110	6660	0.75	20240201	9080	-26.10	20230907	6450	4.03	20231110	5.18	N	137950	500	111 억		711603	N	N	28	N	00	N
135	20240307	110733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-30	5	-0.44	93737630	13973	24.80	6760	6780	6690	8780	4740	6760	6708.48	3.20	0	-1824	6920	6840	6770	6690	6620	6880	6730	111	2020	500	5000	10	1	22267814	1499	7.35	1.01	12	0.06	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6660	1.05	20240201	9080	-25.88	20230907	6450	4.34	20231110	5.18	N	137950	500	111 억		711603	N	N	28	N	00	N
136	20240307	100727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-20	5	-0.30	22182620	3303	5.86	6760	6780	6700	8780	4740	6760	6715.90	3.20	0	-1846	6920	6840	6770	6690	6620	6880	6730	111	2020	500	5000	10	1	22267814	1501	7.36	1.01	12	0.01	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6660	1.20	20240201	9080	-25.77	20230907	6450	4.50	20231110	5.18	N	137950	500	111 억		711603	N	N	28	N	00	N
137	20240307	090729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	20	2	0.30	1141410	169	0.30	6760	6780	6750	8780	4740	6760	6753.91	3.20	0	-117	6920	6840	6770	6690	6620	6880	6730	111	2020	500	5000	10	1	22267814	1510	7.40	1.01	12	0.00	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.18	N	137950	500	111 억		711603	N	N	28	N	00	N
138	20240306	160724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	-10	5	-0.15	376335680	55699	118.81	6740	6850	6700	8800	4740	6770	6756.59	3.23	0	-6679	6956	6862	6806	6712	6656	6835	6685	111	2030	500	5000	10	1	22267814	1505	7.38	1.01	12	0.25	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	7780	-13.11	20240110	6660	1.50	20240201	9080	-25.55	20230907	6450	4.81	20231110	5.23	N	137950	500	111 억		718282	N	N	28	N	00	N
139	20240306	150724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-40	5	-0.59	350125540	51815	110.52	6740	6850	6700	8800	4740	6770	6757.22	3.23	0	-4553	6956	6862	6806	6712	6656	6835	6685	111	2030	500	5000	10	1	22267814	1499	7.35	1.01	12	0.23	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6660	1.05	20240201	9080	-25.88	20230907	6450	4.34	20231110	5.23	N	137950	500	111 억		718282	N	N	65	N	00	N
140	20240306	140728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	-10	5	-0.15	287564050	42498	90.65	6740	6850	6720	8800	4740	6770	6766.53	3.23	0	-4484	6956	6862	6806	6712	6656	6835	6685	111	2030	500	5000	10	1	22267814	1505	7.38	1.01	12	0.19	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	7780	-13.11	20240110	6660	1.50	20240201	9080	-25.55	20230907	6450	4.81	20231110	5.23	N	137950	500	111 억		718282	N	N	65	N	00	N
141	20240306	130729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	-10	5	-0.15	240898210	35565	75.86	6740	6850	6720	8800	4740	6770	6773.46	3.23	0	-2940	6956	6862	6806	6712	6656	6835	6685	111	2030	500	5000	10	1	22267814	1505	7.38	1.01	12	0.16	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	7780	-13.11	20240110	6660	1.50	20240201	9080	-25.55	20230907	6450	4.81	20231110	5.23	N	137950	500	111 억		718282	N	N	65	N	00	N
142	20240306	120728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	20	2	0.30	184223830	27168	57.95	6740	6850	6740	8800	4740	6770	6780.91	3.23	0	-2031	6956	6862	6806	6712	6656	6835	6685	111	2030	500	5000	10	1	22267814	1512	7.41	1.01	12	0.12	916.00	6694.00	9080	20230907	-25.22	6450	20231110	5.27	7780	-12.72	20240110	6660	1.95	20240201	9080	-25.22	20230907	6450	5.27	20231110	5.23	N	137950	500	111 억		718282	N	N	65	N	00	N
143	20240306	110725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	10	2	0.15	150733190	22208	47.37	6740	6850	6740	8800	4740	6770	6787.34	3.23	0	-1668	6956	6862	6806	6712	6656	6835	6685	111	2030	500	5000	10	1	22267814	1510	7.40	1.01	12	0.10	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.23	N	137950	500	111 억		718282	N	N	65	N	00	N
144	20240306	100711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	40	2	0.59	70796390	10428	22.24	6740	6850	6740	8800	4740	6770	6789.07	3.23	0	-702	6956	6862	6806	6712	6656	6835	6685	111	2030	500	5000	10	1	22267814	1516	7.43	1.02	12	0.05	916.00	6694.00	9080	20230907	-25.00	6450	20231110	5.58	7780	-12.47	20240110	6660	2.25	20240201	9080	-25.00	20230907	6450	5.58	20231110	5.23	N	137950	500	111 억		718282	N	N	65	N	00	N
145	20240306	090724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	-20	5	-0.30	12429390	1843	3.93	6740	6770	6740	8800	4740	6770	6744.11	3.23	0	137	6956	6862	6806	6712	6656	6835	6685	111	2030	500	5000	10	1	22267814	1503	7.37	1.01	12	0.01	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	7780	-13.24	20240110	6660	1.35	20240201	9080	-25.66	20230907	6450	4.65	20231110	5.23	N	137950	500	111 억		718282	N	N	65	N	00	N
146	20240305	160720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	-60	5	-0.88	314721650	46438	108.59	6820	6900	6750	8870	4790	6830	6777.28	3.22	0	780	6990	6910	6850	6770	6710	6880	6740	111	2040	500	5050	10	1	22267814	1508	7.39	1.01	12	0.21	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6660	1.65	20240201	9080	-25.44	20230907	6450	4.96	20231110	5.26	N	137950	500	111 억		716963	N	N	65	N	00	N
147	20240305	150719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	-60	5	-0.88	298626940	44061	103.03	6820	6900	6750	8870	4790	6830	6777.58	3.22	0	780	6990	6910	6850	6770	6710	6880	6740	111	2040	500	5050	10	1	22267814	1508	7.39	1.01	12	0.20	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6660	1.65	20240201	9080	-25.44	20230907	6450	4.96	20231110	5.26	N	137950	500	111 억		716963	N	N	0	N	00	N
148	20240305	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	-30	5	-0.44	277785500	40988	95.84	6820	6900	6750	8870	4790	6830	6777.24	3.22	0	1034	6990	6910	6850	6770	6710	6880	6740	111	2040	500	5050	10	1	22267814	1514	7.42	1.02	12	0.18	916.00	6694.00	9080	20230907	-25.11	6450	20231110	5.43	7780	-12.60	20240110	6660	2.10	20240201	9080	-25.11	20230907	6450	5.43	20231110	5.26	N	137950	500	111 억		716963	N	N	0	N	00	N
149	20240305	130710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	-50	5	-0.73	267796420	39518	92.41	6820	6900	6750	8870	4790	6830	6776.57	3.22	0	1956	6990	6910	6850	6770	6710	6880	6740	111	2040	500	5050	10	1	22267814	1510	7.40	1.01	12	0.18	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.26	N	137950	500	111 억		716963	N	N	0	N	00	N
150	20240305	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	-30	5	-0.44	216443540	31944	74.70	6820	6900	6750	8870	4790	6830	6775.72	3.22	0	5001	6990	6910	6850	6770	6710	6880	6740	111	2040	500	5050	10	1	22267814	1514	7.42	1.02	12	0.14	916.00	6694.00	9080	20230907	-25.11	6450	20231110	5.43	7780	-12.60	20240110	6660	2.10	20240201	9080	-25.11	20230907	6450	5.43	20231110	5.26	N	137950	500	111 억		716963	N	N	0	N	00	N
151	20240305	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-40	5	-0.59	178748940	26379	61.68	6820	6900	6750	8870	4790	6830	6776.18	3.22	0	7727	6990	6910	6850	6770	6710	6880	6740	111	2040	500	5050	10	1	22267814	1512	7.41	1.01	12	0.12	916.00	6694.00	9080	20230907	-25.22	6450	20231110	5.27	7780	-12.72	20240110	6660	1.95	20240201	9080	-25.22	20230907	6450	5.27	20231110	5.26	N	137950	500	111 억		716963	N	N	0	N	00	N
152	20240305	100711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	20	2	0.29	54518600	8008	18.73	6820	6900	6780	8870	4790	6830	6808.02	3.22	0	1986	6990	6910	6850	6770	6710	6880	6740	111	2040	500	5050	10	1	22267814	1525	7.48	1.02	12	0.04	916.00	6694.00	9080	20230907	-24.56	6450	20231110	6.20	7780	-11.95	20240110	6660	2.85	20240201	9080	-24.56	20230907	6450	6.20	20231110	5.26	N	137950	500	111 억		716963	N	N	0	N	00	N
153	20240305	090712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	20	2	0.29	8682500	1269	2.97	6820	6900	6820	8870	4790	6830	6842.00	3.22	0	-587	6990	6910	6850	6770	6710	6880	6740	111	2040	500	5050	10	1	22267814	1525	7.48	1.02	12	0.01	916.00	6694.00	9080	20230907	-24.56	6450	20231110	6.20	7780	-11.95	20240110	6660	2.85	20240201	9080	-24.56	20230907	6450	6.20	20231110	5.26	N	137950	500	111 억		716963	N	N	0	N	00	N
154	20240304	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	-50	5	-0.73	282686880	41474	55.64	6880	6930	6790	8940	4820	6880	6816.00	3.23	0	-1521	7066	6972	6836	6742	6606	7020	6790	111	2060	500	5090	10	1	22267814	1521	7.46	1.02	12	0.19	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	7780	-12.21	20240110	6660	2.55	20240201	9080	-24.78	20230907	6450	5.89	20231110	5.27	N	137950	500	111 억		718484	N	N	0	N	00	N
155	20240304	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	-50	5	-0.73	279432210	40997	55.00	6880	6930	6790	8940	4820	6880	6815.92	3.23	0	-1395	7066	6972	6836	6742	6606	7020	6790	111	2060	500	5090	10	1	22267814	1521	7.46	1.02	12	0.18	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	7780	-12.21	20240110	6660	2.55	20240201	9080	-24.78	20230907	6450	5.89	20231110	5.27	N	137950	500	111 억		718484	N	N	0	N	00	N
156	20240304	140638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-90	5	-1.31	240605920	35299	47.35	6880	6930	6790	8940	4820	6880	6816.22	3.23	0	-215	7066	6972	6836	6742	6606	7020	6790	111	2060	500	5090	10	1	22267814	1512	7.41	1.01	12	0.16	916.00	6694.00	9080	20230907	-25.22	6450	20231110	5.27	7780	-12.72	20240110	6660	1.95	20240201	9080	-25.22	20230907	6450	5.27	20231110	5.27	N	137950	500	111 억		718484	N	N	0	N	00	N
157	20240304	130706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-40	5	-0.58	198831550	29158	39.11	6880	6930	6800	8940	4820	6880	6819.11	3.23	0	1064	7066	6972	6836	6742	6606	7020	6790	111	2060	500	5090	10	1	22267814	1523	7.47	1.02	12	0.13	916.00	6694.00	9080	20230907	-24.67	6450	20231110	6.05	7780	-12.08	20240110	6660	2.70	20240201	9080	-24.67	20230907	6450	6.05	20231110	5.27	N	137950	500	111 억		718484	N	N	0	N	00	N
158	20240304	120641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	-50	5	-0.73	183196310	26860	36.03	6880	6930	6800	8940	4820	6880	6820.41	3.23	0	1169	7066	6972	6836	6742	6606	7020	6790	111	2060	500	5090	10	1	22267814	1521	7.46	1.02	12	0.12	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	7780	-12.21	20240110	6660	2.55	20240201	9080	-24.78	20230907	6450	5.89	20231110	5.27	N	137950	500	111 억		718484	N	N	0	N	00	N
159	20240304	110700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	-50	5	-0.73	149349880	21891	29.37	6880	6930	6800	8940	4820	6880	6822.43	3.23	0	1183	7066	6972	6836	6742	6606	7020	6790	111	2060	500	5090	10	1	22267814	1521	7.46	1.02	12	0.10	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	7780	-12.21	20240110	6660	2.55	20240201	9080	-24.78	20230907	6450	5.89	20231110	5.27	N	137950	500	111 억		718484	N	N	0	N	00	N
160	20240304	100701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-40	5	-0.58	103568180	15166	20.34	6880	6930	6800	8940	4820	6880	6828.97	3.23	0	1669	7066	6972	6836	6742	6606	7020	6790	111	2060	500	5090	10	1	22267814	1523	7.47	1.02	12	0.07	916.00	6694.00	9080	20230907	-24.67	6450	20231110	6.05	7780	-12.08	20240110	6660	2.70	20240201	9080	-24.67	20230907	6450	6.05	20231110	5.27	N	137950	500	111 억		718484	N	N	0	N	00	N
161	20240304	090702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	-20	5	-0.29	12556330	1823	2.45	6880	6930	6860	8940	4820	6880	6887.73	3.23	0	-631	7066	6972	6836	6742	6606	7020	6790	111	2060	500	5090	10	1	22267814	1528	7.49	1.02	12	0.01	916.00	6694.00	9080	20230907	-24.45	6450	20231110	6.36	7780	-11.83	20240110	6660	3.00	20240201	9080	-24.45	20230907	6450	6.36	20231110	5.27	N	137950	500	111 억		718484	N	N	0	N	00	N